AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191220C010000002019-12-11 9:57AM EST1,000.00754.60759.70764.050.00-16203.91%
AMZN191220C010400002019-12-09 9:33AM EST1,040.00712.20719.80724.000.00-1513191.60%
AMZN191220C010800002019-11-18 10:31AM EST1,080.00657.55679.75683.800.00-12175.98%
AMZN191220C011000002019-11-18 12:00AM EST1,100.00681.30659.90664.250.00--1176.81%
AMZN191220C011400002019-11-27 3:59PM EST1,140.00679.79619.95624.300.00-12165.65%
AMZN191220C011600002019-12-10 1:19PM EST1,160.00583.48599.95604.350.00-1111160.16%
AMZN191220C012000002019-12-10 1:29PM EST1,200.00543.39560.00564.100.00-815146.78%
AMZN191220C012200002019-09-19 2:20PM EST1,220.00612.09555.15557.050.00--1228.42%
AMZN191220C012400002019-12-12 3:45PM EST1,240.00520.13520.05524.200.00-23136.77%
AMZN191220C012600002019-12-12 12:42PM EST1,260.00492.84500.10504.450.00-12133.47%
AMZN191220C013000002019-11-04 10:56AM EST1,300.00514.02450.90454.600.00-3100.00%
AMZN191220C013100002019-11-11 12:07AM EST1,310.00490.25450.05454.050.00--1116.60%
AMZN191220C013600002019-11-18 12:00AM EST1,360.00422.29400.10404.150.00--1104.52%
AMZN191220C013800002019-09-23 10:29AM EST1,380.00413.95377.80395.350.00--1130.79%
AMZN191220C014000002019-12-13 11:24AM EST1,400.00360.35359.60364.20+15.51+4.50%72191.38%
AMZN191220C014200002019-12-12 10:34AM EST1,420.00342.09340.20344.200.00-5889.99%
AMZN191220C014300002019-11-29 12:15PM EST1,430.00378.40330.30334.450.00-2389.26%
AMZN191220C014400002019-10-13 11:14PM EST1,440.00300.000.000.000.00--00.00%
AMZN191220C014600002019-12-09 11:16AM EST1,460.00297.47300.30304.300.00-11380.87%
AMZN191220C014700002019-12-09 11:14AM EST1,470.00289.25290.35294.350.00-5378.81%
AMZN191220C014800002019-12-09 11:05AM EST1,480.00281.08280.35284.700.00-11777.76%
AMZN191220C015000002019-12-11 2:04PM EST1,500.00244.95260.05264.300.00-210469.71%
AMZN191220C015050002019-12-12 12:01PM EST1,505.00247.40255.35259.300.00-1269.78%
AMZN191220C015100002019-12-05 9:56AM EST1,510.00241.90250.40254.300.00--368.73%
AMZN191220C015150002019-12-06 1:23PM EST1,515.00236.95245.40249.500.00-1168.26%
AMZN191220C015200002019-11-29 12:19PM EST1,520.00287.04240.40244.650.00-11567.58%
AMZN191220C015275002019-12-06 12:30PM EST1,527.50223.53232.80236.800.00-5563.97%
AMZN191220C015300002019-12-12 12:12PM EST1,530.00221.00230.40234.450.00-141564.31%
AMZN191220C015400002019-12-04 3:58PM EST1,540.00223.00220.30224.350.00-31561.06%
AMZN191220C015500002019-12-09 11:51AM EST1,550.00208.80210.40214.400.00-11159.11%
AMZN191220C015600002019-12-12 11:35AM EST1,560.00195.50200.45204.400.00-21456.79%
AMZN191220C015650002019-12-06 2:40PM EST1,565.00186.95195.45199.500.00-1155.86%
AMZN191220C015700002019-10-30 5:18PM EST1,570.00215.43226.05243.800.00--1148.40%
AMZN191220C015800002019-10-24 12:59PM EST1,580.00212.30168.10173.000.00-140.00%
AMZN191220C015900002019-11-19 11:42AM EST1,590.00177.50170.40174.40+10.20+6.10%2258.64%
AMZN191220C016000002019-12-13 3:54PM EST1,600.00163.00160.65164.40+7.50+4.82%1521055.80%
AMZN191220C016100002019-11-21 2:06PM EST1,610.00150.85150.65154.70+19.98+15.27%11154.03%
AMZN191220C016200002019-12-05 3:59PM EST1,620.00125.20140.65144.750.00-125551.31%
AMZN191220C016300002019-11-15 3:26PM EST1,630.00128.30130.65134.800.00-23848.57%
AMZN191220C016350002019-12-06 11:40AM EST1,635.00112.84125.55129.900.00-1147.41%
AMZN191220C016375002019-12-06 10:15AM EST1,637.50118.75123.05127.350.00-101046.53%
AMZN191220C016400002019-12-13 2:56PM EST1,640.00129.46120.65124.45+8.71+7.21%101844.54%
AMZN191220C016500002019-12-13 1:26PM EST1,650.00117.88111.40114.50+13.36+12.78%1213641.80%
AMZN191220C016575002019-12-11 11:40AM EST1,657.5084.88103.10107.450.00-2340.89%
AMZN191220C016600002019-12-13 11:29AM EST1,660.0099.30101.40104.90+17.30+21.10%73640.00%
AMZN191220C016650002019-12-10 3:17PM EST1,665.0078.8595.5599.550.00-282737.53%
AMZN191220C016675002019-12-11 10:35AM EST1,667.5074.8093.2097.050.00-21136.79%
AMZN191220C016700002019-12-12 2:25PM EST1,670.0087.0590.7094.600.00-333936.18%
AMZN191220C016725002019-12-10 11:53AM EST1,672.5074.7588.2092.550.00-101436.62%
AMZN191220C016750002019-12-12 1:12PM EST1,675.0082.1585.8089.650.00-34734.82%
AMZN191220C016800002019-12-13 3:50PM EST1,680.0083.1580.8584.90+4.15+5.25%286933.95%
AMZN191220C016825002019-12-09 1:23PM EST1,682.5075.8578.2582.250.00-41532.80%
AMZN191220C016850002019-12-13 3:29PM EST1,685.0079.3275.9079.90+7.82+10.94%42732.40%
AMZN191220C016875002019-12-13 3:27PM EST1,687.5077.5573.4577.80+20.70+36.41%2532.58%
AMZN191220C016900002019-12-13 3:27PM EST1,690.0075.1071.7074.90+2.45+3.37%834630.85%
AMZN191220C016925002019-12-12 2:55PM EST1,692.5066.7068.6072.900.00-412431.22%
AMZN191220C016950002019-12-12 2:18PM EST1,695.0062.3566.5569.900.00-1010429.29%
AMZN191220C017000002019-12-13 3:44PM EST1,700.0064.0061.9564.90-1.38-2.11%2252,41527.71%
AMZN191220C017025002019-12-13 12:31PM EST1,702.5063.6159.4562.70+7.56+13.49%61327.56%
AMZN191220C017050002019-12-13 10:22AM EST1,705.0061.8556.9560.20+8.85+16.70%18926.75%
AMZN191220C017075002019-12-12 3:35PM EST1,707.5055.2554.4557.90+1.10+2.03%11426.34%
AMZN191220C017100002019-12-13 3:48PM EST1,710.0053.5552.8055.40+3.65+7.31%415425.51%
AMZN191220C017125002019-12-12 2:56PM EST1,712.5053.2549.6552.90+4.00+8.12%15724.68%
AMZN191220C017150002019-12-13 3:42PM EST1,715.0050.7947.7050.40+6.59+14.91%7532823.83%
AMZN191220C017175002019-12-13 3:42PM EST1,717.5048.3645.6548.20+2.36+5.13%5029623.55%
AMZN191220C017200002019-12-13 3:59PM EST1,720.0045.0043.4545.75-2.21-4.68%4418422.77%
AMZN191220C017225002019-12-13 11:47AM EST1,722.5046.9041.1043.75+5.90+14.39%32622.77%
AMZN191220C017250002019-12-13 3:19PM EST1,725.0044.0038.6041.95+0.98+2.28%3938623.04%
AMZN191220C017275002019-12-13 3:47PM EST1,727.5038.0536.8539.800.00-182522.66%
AMZN191220C017300002019-12-13 3:55PM EST1,730.0036.1334.8037.30-2.27-5.91%7385821.70%
AMZN191220C017325002019-12-13 3:57PM EST1,732.5034.1032.3035.85+3.15+10.18%676822.32%
AMZN191220C017350002019-12-13 3:59PM EST1,735.0032.0030.0533.10-3.35-9.48%6030020.94%
AMZN191220C017375002019-12-13 3:49PM EST1,737.5029.5827.9531.40+2.33+8.55%3320321.05%
AMZN191220C017400002019-12-13 3:57PM EST1,740.0027.8326.1028.90-5.72-17.05%4511,52319.99%
AMZN191220C017425002019-12-13 3:46PM EST1,742.5026.0525.3028.05-3.95-13.17%4020421.13%
AMZN191220C017450002019-12-13 3:57PM EST1,745.0024.3522.8026.35-4.35-15.16%13059721.04%
AMZN191220C017475002019-12-13 3:58PM EST1,747.5022.7020.7024.50-3.85-14.50%16323820.68%
AMZN191220C017500002019-12-13 3:59PM EST1,750.0021.2020.0022.60-3.85-15.37%1,4632,32020.20%
AMZN191220C017525002019-12-13 3:59PM EST1,752.5019.0017.2521.05-5.75-23.23%19427420.10%
AMZN191220C017550002019-12-13 3:59PM EST1,755.0017.9817.0019.00-4.00-18.20%42170919.31%
AMZN191220C017575002019-12-13 3:57PM EST1,757.5016.4515.0018.15-4.15-20.15%30533519.93%
AMZN191220C017600002019-12-13 3:59PM EST1,760.0014.9714.0015.20-4.28-22.23%3,0901,47717.91%
AMZN191220C017625002019-12-13 3:59PM EST1,762.5013.7013.0014.10-4.09-22.99%49330218.07%
AMZN191220C017650002019-12-13 3:59PM EST1,765.0012.5511.5512.80-4.45-26.18%1,45942417.91%
AMZN191220C017675002019-12-13 3:59PM EST1,767.5011.359.1512.75-5.08-30.92%1,28616519.20%
AMZN191220C017700002019-12-13 3:59PM EST1,770.0010.008.6510.55-4.70-31.97%2,6101,67617.75%
AMZN191220C017725002019-12-13 3:58PM EST1,772.509.308.8010.20-4.30-31.62%95320918.53%
AMZN191220C017750002019-12-13 3:59PM EST1,775.008.157.808.95-4.75-36.82%85694818.10%
AMZN191220C017775002019-12-13 3:59PM EST1,777.507.455.858.95-5.55-42.69%21313519.22%
AMZN191220C017800002019-12-13 3:59PM EST1,780.006.506.406.95-4.50-40.91%4,5995,52817.58%
AMZN191220C017825002019-12-13 3:59PM EST1,782.506.005.356.15-4.34-41.97%38920017.46%
AMZN191220C017850002019-12-13 3:59PM EST1,785.005.355.005.75-4.07-43.21%1,46476917.84%
AMZN191220C017875002019-12-13 3:58PM EST1,787.504.903.155.75-4.20-46.15%66826718.78%
AMZN191220C017900002019-12-13 3:59PM EST1,790.004.294.104.65-3.83-47.17%1,3361,11417.95%
AMZN191220C017925002019-12-13 3:59PM EST1,792.503.803.304.10-4.05-51.59%26924817.88%
AMZN191220C017950002019-12-13 3:58PM EST1,795.003.352.934.05-3.75-52.82%78998618.63%
AMZN191220C017975002019-12-13 3:54PM EST1,797.503.052.013.35-3.40-52.71%20321318.15%
AMZN191220C018000002019-12-13 3:59PM EST1,800.002.652.552.73-3.25-55.08%7,9448,06117.67%
AMZN191220C018025002019-12-13 3:59PM EST1,802.502.421.712.75-3.23-57.17%24120118.46%
AMZN191220C018050002019-12-13 3:59PM EST1,805.002.151.212.25-3.15-59.43%1,76040418.06%
AMZN191220C018075002019-12-13 3:58PM EST1,807.501.980.912.37-2.95-59.84%1236919.05%
AMZN191220C018100002019-12-13 3:59PM EST1,810.001.750.742.00-2.90-62.37%6761,32718.82%
AMZN191220C018125002019-12-13 3:18PM EST1,812.501.980.581.93-2.30-53.74%978719.31%
AMZN191220C018150002019-12-13 3:57PM EST1,815.001.480.421.55-2.52-63.00%30747118.87%
AMZN191220C018175002019-12-13 3:59PM EST1,817.501.390.322.75-2.51-64.36%3707122.77%
AMZN191220C018200002019-12-13 3:58PM EST1,820.001.251.201.36-2.25-64.29%4261,09119.52%
AMZN191220C018225002019-12-13 3:55PM EST1,822.501.110.502.93-2.49-69.17%629824.59%
AMZN191220C018250002019-12-13 3:59PM EST1,825.001.131.101.35-2.07-64.69%7921,23420.71%
AMZN191220C018275002019-12-13 3:43PM EST1,827.501.080.931.88-1.94-64.24%387623.07%
AMZN191220C018300002019-12-13 3:55PM EST1,830.000.960.981.00-1.89-66.32%2811,00020.53%
AMZN191220C018325002019-12-13 3:58PM EST1,832.500.920.532.76-1.45-61.18%717626.87%
AMZN191220C018350002019-12-13 3:54PM EST1,835.000.850.771.03-1.69-66.54%33437921.80%
AMZN191220C018375002019-12-13 3:43PM EST1,837.500.850.441.07-1.56-64.73%2112922.55%
AMZN191220C018400002019-12-13 3:59PM EST1,840.000.790.600.82-1.51-65.65%29963921.91%
AMZN191220C018425002019-12-13 3:47PM EST1,842.500.730.371.05-0.98-57.31%243723.58%
AMZN191220C018450002019-12-13 3:57PM EST1,845.000.680.511.00-1.41-67.46%23654223.90%
AMZN191220C018475002019-12-13 3:15PM EST1,847.500.830.651.03-0.71-46.10%121224.60%
AMZN191220C018500002019-12-13 3:59PM EST1,850.000.700.600.83-1.22-63.54%1,3631,93124.12%
AMZN191220C018525002019-12-13 3:24PM EST1,852.500.700.260.88-0.74-51.39%92224.93%
AMZN191220C018550002019-12-13 2:51PM EST1,855.000.830.510.83-1.01-54.89%10324425.18%
AMZN191220C018575002019-12-13 3:37PM EST1,857.500.650.220.85-1.11-63.07%9662325.83%
AMZN191220C018600002019-12-13 3:44PM EST1,860.000.610.510.83-1.04-63.03%10640426.23%
AMZN191220C018625002019-12-13 12:21PM EST1,862.500.810.370.81-0.30-27.03%11426.65%
AMZN191220C018650002019-12-13 3:31PM EST1,865.000.580.400.74-1.07-64.85%4836126.72%
AMZN191220C018675002019-12-12 3:23PM EST1,867.500.800.140.76-0.37-31.62%216927.37%
AMZN191220C018700002019-12-13 3:39PM EST1,870.000.570.360.74-0.78-57.78%13328627.75%
AMZN191220C018750002019-12-13 3:57PM EST1,875.000.480.360.64-0.74-60.66%12430528.05%
AMZN191220C018775002019-12-13 10:40AM EST1,877.500.720.350.70-0.51-41.46%11428.98%
AMZN191220C018800002019-12-13 3:55PM EST1,880.000.390.270.64-0.73-65.18%17076929.03%
AMZN191220C018825002019-12-12 12:46PM EST1,882.500.780.200.67-0.21-21.21%33829.75%
AMZN191220C018850002019-12-13 3:57PM EST1,885.000.440.270.64-0.46-51.11%1133430.01%
AMZN191220C018875002019-12-13 10:48AM EST1,887.500.670.270.72-0.28-29.47%434431.09%
AMZN191220C018900002019-12-13 11:23AM EST1,890.000.500.200.64-0.63-55.75%4052030.98%
AMZN191220C018950002019-12-13 10:03AM EST1,895.000.700.200.56-0.30-30.00%517431.26%
AMZN191220C019000002019-12-13 3:58PM EST1,900.000.300.200.50-0.69-69.70%3551,59831.64%
AMZN191220C019050002019-12-13 9:59AM EST1,905.000.600.190.54-0.12-16.67%35032.96%
AMZN191220C019100002019-12-13 12:43PM EST1,910.000.390.130.50-0.46-54.12%1353233.47%
AMZN191220C019125002019-12-10 1:24PM EST1,912.500.820.010.770.00-71136.30%
AMZN191220C019150002019-12-13 3:55PM EST1,915.000.270.100.64-0.44-61.97%24011535.71%
AMZN191220C019200002019-12-13 3:50PM EST1,920.000.330.130.50-0.36-52.17%5850935.29%
AMZN191220C019250002019-12-13 3:33PM EST1,925.000.230.180.74-0.43-65.15%76938.43%
AMZN191220C019275002019-12-13 9:39AM EST1,927.500.560.040.48-0.01-1.75%18236.43%
AMZN191220C019300002019-12-13 3:53PM EST1,930.000.280.030.50-0.32-53.33%21266437.09%
AMZN191220C019350002019-12-12 2:27PM EST1,935.000.650.110.710.00-51540.02%
AMZN191220C019400002019-12-13 3:00PM EST1,940.000.310.160.50-0.35-53.03%3842238.84%
AMZN191220C019475002019-12-09 9:38AM EST1,947.501.000.001.350.00-1247.02%
AMZN191220C019500002019-12-13 3:57PM EST1,950.000.170.030.24-0.36-67.92%2951,21836.82%
AMZN191220C019550002019-12-09 10:54AM EST1,955.000.790.001.320.00-1548.29%
AMZN191220C019600002019-12-12 3:59PM EST1,960.000.470.000.500.00-2189742.31%
AMZN191220C019625002019-12-06 9:52AM EST1,962.500.850.001.290.00-1149.54%
AMZN191220C019650002019-12-10 9:32AM EST1,965.000.580.000.390.00-202041.72%
AMZN191220C019700002019-12-13 11:48AM EST1,970.000.220.050.45-0.22-50.00%1463743.38%
AMZN191220C019725002019-12-06 12:58PM EST1,972.500.660.001.240.00-1151.09%
AMZN191220C019750002019-12-13 3:46PM EST1,975.000.160.000.19-0.23-58.97%453839.70%
AMZN191220C019800002019-12-13 1:49PM EST1,980.000.180.000.25-0.21-53.85%249641.80%
AMZN191220C019850002019-12-12 12:17PM EST1,985.000.300.000.570.00-2347.41%
AMZN191220C019900002019-12-13 3:38PM EST1,990.000.150.000.15-0.13-46.43%8536140.87%
AMZN191220C019950002019-12-13 9:44AM EST1,995.000.310.000.54-0.29-48.33%11148.73%
AMZN191220C020000002019-12-13 3:57PM EST2,000.000.150.100.15-0.13-46.43%1301,70342.33%
AMZN191220C020050002019-12-06 11:58AM EST2,005.000.450.000.510.00-101050.00%
AMZN191220C020075002019-12-11 3:01PM EST2,007.500.310.000.510.00-1550.42%
AMZN191220C020100002019-12-13 9:32AM EST2,010.000.120.060.12-0.08-40.00%2034442.77%
AMZN191220C020125002019-12-06 3:39PM EST2,012.500.470.000.280.00-6647.44%
AMZN191220C020200002019-12-13 2:01PM EST2,020.000.100.050.12-0.10-50.00%3531944.19%
AMZN191220C020300002019-12-11 3:02PM EST2,030.000.250.000.460.00-54853.32%
AMZN191220C020400002019-12-12 10:55AM EST2,040.000.210.060.130.00-5428947.36%
AMZN191220C020500002019-12-12 2:44PM EST2,050.000.150.050.100.00-1737547.46%
AMZN191220C020600002019-12-13 3:30PM EST2,060.000.050.050.12-0.09-64.29%21071849.76%
AMZN191220C020700002019-12-13 11:48AM EST2,070.000.100.000.40-0.69-87.34%4853.96%
AMZN191220C020800002019-12-13 2:50PM EST2,080.000.010.000.40-0.10-90.91%1320055.37%
AMZN191220C021000002019-12-13 1:44PM EST2,100.000.040.000.08-0.04-50.00%12149553.03%
AMZN191220C021200002019-12-13 11:14AM EST2,120.000.200.000.20+0.02+11.11%3018356.74%
AMZN191220C021400002019-12-10 3:43PM EST2,140.000.120.010.220.00-262860.16%
AMZN191220C021600002019-12-13 2:50PM EST2,160.000.050.010.05-0.04-44.44%2934255.66%
AMZN191220C021800002019-12-09 1:22PM EST2,180.000.100.010.050.00-2236958.01%
AMZN191220C022000002019-12-12 2:13PM EST2,200.000.020.000.050.00-17684359.38%
AMZN191220C022200002019-12-13 2:51PM EST2,220.000.020.000.05-0.08-80.00%8026161.72%
AMZN191220C022400002019-12-09 12:34PM EST2,240.000.070.000.050.00-183763.67%
AMZN191220C022600002019-12-06 12:41PM EST2,260.000.020.000.050.00-110966.02%
AMZN191220C022800002019-12-02 3:08PM EST2,280.000.270.000.050.00-11967.97%
AMZN191220C023000002019-12-12 1:19PM EST2,300.000.020.000.050.00-914470.31%
AMZN191220C023200002019-11-25 11:38AM EST2,320.000.010.000.050.00-12572.27%
AMZN191220C023400002019-12-04 3:21PM EST2,340.000.070.000.050.00-2674.22%
AMZN191220C023600002019-11-26 3:23PM EST2,360.000.120.000.050.00-11576.17%
AMZN191220C023800002019-11-15 3:17PM EST2,380.000.310.000.050.00-17778.13%
AMZN191220C024000002019-11-18 11:52AM EST2,400.000.400.000.040.00-27978.91%
AMZN191220C024400002019-11-27 10:19AM EST2,440.000.010.000.040.00-15082.81%
AMZN191220C024600002019-12-12 11:11AM EST2,460.000.010.000.040.00-28584.77%
AMZN191220C024800002019-10-31 10:31AM EST2,480.000.020.021.230.00-14118.21%
AMZN191220C025000002019-12-12 12:59PM EST2,500.000.010.000.030.00-15086.72%
AMZN191220C025200002019-12-06 10:33AM EST2,520.000.010.000.040.00-11290.63%
AMZN191220C025400002019-12-11 12:05PM EST2,540.000.010.000.130.00-1517100.78%
AMZN191220C025600002019-12-02 10:40AM EST2,560.000.040.000.130.00--3102.73%
AMZN191220C025800002019-12-02 10:40AM EST2,580.000.030.000.360.00-4950114.26%
AMZN191220C026000002019-12-12 11:22AM EST2,600.000.010.000.000.00-43850.00%
AMZN191220C026200002019-11-27 12:35PM EST2,620.000.020.000.020.00-11695.31%
AMZN191220C026400002019-12-12 11:20AM EST2,640.000.010.000.020.00-250596.88%
AMZN191220C026600002019-11-18 12:01AM EST2,660.000.03-0.020.00-131102.73%
AMZN191220C026800002019-11-15 2:12PM EST2,680.000.030.010.010.00-210599.22%
AMZN191220C027000002019-12-13 9:57AM EST2,700.000.010.000.010.00-16396.88%
AMZN191220C027200002019-12-06 2:08PM EST2,720.000.010.000.020.00-1173103.13%
Opzioni Putper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191220P010000002019-12-13 3:47PM EST1,000.000.010.010.03-0.01-50.00%6502142.19%
AMZN191220P010200002019-10-28 1:44PM EST1,020.000.080.001.220.00-2868187.60%
AMZN191220P010400002019-11-21 11:26AM EST1,040.000.020.000.180.00-632150.00%
AMZN191220P010600002019-12-09 12:27PM EST1,060.000.020.000.270.00-70137150.20%
AMZN191220P010800002019-11-06 3:50PM EST1,080.000.050.000.090.00-1134132.03%
AMZN191220P011000002019-12-13 2:35PM EST1,100.000.010.010.02-0.01-50.00%51354117.19%
AMZN191220P011200002019-11-05 10:42AM EST1,120.000.060.000.310.00-512136.72%
AMZN191220P011400002019-11-01 9:35AM EST1,140.000.100.000.310.00-18131.74%
AMZN191220P011600002019-12-12 10:09AM EST1,160.000.400.000.400.00-592130.08%
AMZN191220P011800002019-11-14 10:17AM EST1,180.000.050.040.400.00-279126.37%
AMZN191220P012000002019-12-10 1:43PM EST1,200.000.100.000.160.00-18119110.35%
AMZN191220P012200002019-10-25 10:27AM EST1,220.000.580.001.220.00-1692130.71%
AMZN191220P012400002019-12-06 2:36PM EST1,240.000.050.000.400.00-1109110.84%
AMZN191220P012600002019-12-05 3:17PM EST1,260.000.140.000.400.00-1365106.15%
AMZN191220P012800002019-12-02 3:27PM EST1,280.000.170.000.400.00-1290101.56%
AMZN191220P013000002019-12-12 3:02PM EST1,300.000.030.010.190.00-330990.63%
AMZN191220P013100002019-12-02 1:51PM EST1,310.000.070.000.400.00-11194.82%
AMZN191220P013200002019-12-02 10:42AM EST1,320.000.050.000.400.00-12792.58%
AMZN191220P013300002019-10-24 2:47PM EST1,330.001.500.030.240.00--886.91%
AMZN191220P013400002019-12-10 1:34PM EST1,340.000.100.000.400.00-118488.18%
AMZN191220P013500002019-11-21 9:44AM EST1,350.000.250.000.400.00-152886.04%
AMZN191220P013600002019-12-03 1:22PM EST1,360.000.150.000.400.00-15583.89%
AMZN191220P013700002019-12-06 3:31PM EST1,370.000.170.000.400.00-18981.69%
AMZN191220P013800002019-12-03 3:13PM EST1,380.000.160.000.400.00-1014079.54%
AMZN191220P013900002019-11-25 3:51PM EST1,390.000.110.000.050.00-51564.06%
AMZN191220P014000002019-12-13 1:22PM EST1,400.000.050.010.05-0.10-66.67%432562.89%
AMZN191220P014100002019-12-13 2:35PM EST1,410.000.050.000.05-0.27-84.37%222460.16%
AMZN191220P014200002019-12-06 9:42AM EST1,420.000.130.000.200.00-18066.21%
AMZN191220P014300002019-12-04 10:05AM EST1,430.000.170.000.400.00-16268.95%
AMZN191220P014400002019-12-13 11:54AM EST1,440.000.200.010.40+0.09+81.82%113967.04%
AMZN191220P014500002019-12-13 11:44AM EST1,450.000.050.000.10+0.03+150.00%2060956.45%
AMZN191220P014600002019-12-06 10:24AM EST1,460.000.320.010.830.00-110268.48%
AMZN191220P014700002019-11-27 3:51PM EST1,470.000.100.000.430.00-46161.13%
AMZN191220P014800002019-12-13 12:39PM EST1,480.000.110.050.11-0.01-8.33%126653.32%
AMZN191220P014900002019-12-10 2:18PM EST1,490.000.210.000.280.00-4110754.39%
AMZN191220P015000002019-12-13 2:32PM EST1,500.000.110.050.12-0.04-26.67%1541,06851.56%
AMZN191220P015100002019-12-13 3:47PM EST1,510.000.100.050.15-0.08-44.44%38550.88%
AMZN191220P015200002019-12-13 3:42PM EST1,520.000.100.100.17-0.15-60.00%3030849.56%
AMZN191220P015300002019-12-13 12:02PM EST1,530.000.290.100.44+0.11+61.11%1527050.24%
AMZN191220P015400002019-12-13 3:10PM EST1,540.000.170.070.17-0.03-15.00%4934945.61%
AMZN191220P015500002019-12-13 3:14PM EST1,550.000.030.070.29-0.24-88.89%3364046.53%
AMZN191220P015550002019-12-13 3:15PM EST1,555.000.200.010.59-0.24-54.55%97050.07%
AMZN191220P015600002019-12-13 3:45PM EST1,560.000.220.170.29-0.05-18.52%3738844.43%
AMZN191220P015650002019-12-06 3:58PM EST1,565.000.610.000.500.00-6646.70%
AMZN191220P015700002019-12-13 11:41AM EST1,570.000.310.020.35-0.29-48.33%217943.43%
AMZN191220P015750002019-12-13 3:16PM EST1,575.000.180.030.45-0.17-48.57%1012543.87%
AMZN191220P015800002019-12-13 2:57PM EST1,580.000.240.020.35-0.08-25.00%5139241.33%
AMZN191220P015825002019-12-06 3:22PM EST1,582.500.780.000.650.00-1144.58%
AMZN191220P015850002019-12-10 11:13AM EST1,585.000.610.000.670.00-2244.21%
AMZN191220P015900002019-12-13 3:20PM EST1,590.000.260.160.38+0.09+52.94%2571539.67%
AMZN191220P015950002019-12-10 3:56PM EST1,595.000.750.000.700.00-1542.24%
AMZN191220P016000002019-12-13 3:39PM EST1,600.000.400.160.40-0.23-36.51%1011,88937.82%
AMZN191220P016050002019-12-13 1:08PM EST1,605.000.350.010.52-0.17-32.69%101038.18%
AMZN191220P016075002019-12-06 3:13PM EST1,607.501.100.040.710.00-1139.48%
AMZN191220P016100002019-12-13 3:18PM EST1,610.000.270.250.47-0.29-51.79%2884436.52%
AMZN191220P016125002019-12-11 10:05AM EST1,612.500.730.020.760.00-1638.77%
AMZN191220P016150002019-12-13 12:40PM EST1,615.000.500.280.52-0.05-9.09%436635.97%
AMZN191220P016200002019-12-13 3:17PM EST1,620.000.410.350.57-0.28-40.58%16480635.38%
AMZN191220P016250002019-12-13 3:44PM EST1,625.000.500.280.74-0.08-13.79%116835.73%
AMZN191220P016300002019-12-13 3:35PM EST1,630.000.500.250.57-0.33-39.76%6893733.14%
AMZN191220P016350002019-12-13 3:54PM EST1,635.000.490.290.74-0.15-23.44%184033.42%
AMZN191220P016400002019-12-13 3:55PM EST1,640.000.500.370.60-0.50-50.00%5877831.17%
AMZN191220P016425002019-12-13 1:33PM EST1,642.500.560.500.85-0.34-37.78%347732.47%
AMZN191220P016450002019-12-13 11:45AM EST1,645.000.800.360.87-0.15-15.79%151532.01%
AMZN191220P016500002019-12-13 3:54PM EST1,650.000.600.550.70-0.40-40.00%2291,55029.66%
AMZN191220P016550002019-12-13 9:43AM EST1,655.000.850.220.88-0.33-27.97%54329.70%
AMZN191220P016575002019-12-13 9:40AM EST1,657.501.000.480.83-0.08-7.41%213328.80%
AMZN191220P016600002019-12-13 3:48PM EST1,660.000.730.500.74-0.60-45.11%17091327.63%
AMZN191220P016625002019-12-13 3:42PM EST1,662.500.700.520.92-0.69-49.64%345228.15%
AMZN191220P016650002019-12-13 3:57PM EST1,665.000.690.661.02-0.71-50.71%5113228.09%
AMZN191220P016675002019-12-13 3:41PM EST1,667.500.760.690.82-0.21-21.65%177926.37%
AMZN191220P016700002019-12-13 3:57PM EST1,670.000.740.690.86-0.69-48.25%2181,16626.00%
AMZN191220P016725002019-12-13 2:32PM EST1,672.500.800.620.93-0.75-48.39%6513825.78%
AMZN191220P016750002019-12-13 3:57PM EST1,675.000.790.720.86-0.75-48.70%2871,43724.81%
AMZN191220P016775002019-12-13 3:24PM EST1,677.500.850.640.95-0.79-48.17%3820024.67%
AMZN191220P016800002019-12-13 3:58PM EST1,680.000.880.761.05-0.90-50.56%5461,18224.55%
AMZN191220P016825002019-12-13 3:43PM EST1,682.500.960.781.03-1.27-56.95%11642623.83%
AMZN191220P016850002019-12-13 3:57PM EST1,685.000.960.761.31-1.21-55.76%19858724.43%
AMZN191220P016875002019-12-13 3:57PM EST1,687.500.990.011.40-1.39-58.40%337624.13%
AMZN191220P016900002019-12-13 3:58PM EST1,690.001.041.031.45-1.45-58.23%2961,52223.66%
AMZN191220P016925002019-12-13 3:56PM EST1,692.501.150.091.52-1.44-55.60%32111823.26%
AMZN191220P016950002019-12-13 3:57PM EST1,695.001.161.101.31-1.33-53.41%3961,07221.82%
AMZN191220P016975002019-12-13 3:40PM EST1,697.501.320.951.39-1.21-47.83%6018921.46%
AMZN191220P017000002019-12-13 3:59PM EST1,700.001.351.301.79-2.10-60.87%1,0894,44022.12%
AMZN191220P017025002019-12-13 3:43PM EST1,702.501.471.332.16-1.89-56.25%12824322.50%
AMZN191220P017050002019-12-13 3:57PM EST1,705.001.541.341.68-2.31-60.00%38455820.39%
AMZN191220P017075002019-12-13 3:42PM EST1,707.501.691.532.19-2.21-56.67%11726921.14%
AMZN191220P017100002019-12-13 3:58PM EST1,710.001.841.672.33-2.31-55.66%6201,85620.77%
AMZN191220P017125002019-12-13 3:59PM EST1,712.502.051.672.53-2.45-54.44%36539720.52%
AMZN191220P017150002019-12-13 3:59PM EST1,715.002.311.682.81-2.79-54.71%19234920.41%
AMZN191220P017175002019-12-13 3:56PM EST1,717.502.382.022.58-3.66-60.60%61450919.10%
AMZN191220P017200002019-12-13 3:59PM EST1,720.002.732.582.84-2.81-50.72%1,2131,10018.90%
AMZN191220P017225002019-12-13 3:59PM EST1,722.502.972.023.15-3.18-51.71%48712318.75%
AMZN191220P017250002019-12-13 3:59PM EST1,725.003.252.783.45-2.87-46.90%1,0991,07618.52%
AMZN191220P017275002019-12-13 3:56PM EST1,727.503.632.783.90-3.53-49.30%36212718.51%
AMZN191220P017300002019-12-13 3:59PM EST1,730.004.183.904.25-3.33-44.34%67077318.25%
AMZN191220P017325002019-12-13 3:59PM EST1,732.504.534.054.65-3.79-45.55%16811018.02%
AMZN191220P017350002019-12-13 3:59PM EST1,735.004.954.555.05-3.90-44.07%38773917.73%
AMZN191220P017375002019-12-13 3:59PM EST1,737.505.384.555.80-4.25-44.13%22130217.91%
AMZN191220P017400002019-12-13 3:59PM EST1,740.006.006.006.25-4.68-43.82%8131,27717.57%
AMZN191220P017425002019-12-13 3:57PM EST1,742.506.456.206.90-4.81-42.72%21227217.44%
AMZN191220P017450002019-12-13 3:59PM EST1,745.007.537.157.95-4.97-39.76%47865717.78%
AMZN191220P017475002019-12-13 3:52PM EST1,747.507.777.508.70-4.86-38.48%31628017.62%
AMZN191220P017500002019-12-13 3:59PM EST1,750.009.008.7010.10-3.78-29.58%1,0292,26418.22%
AMZN191220P017525002019-12-13 3:58PM EST1,752.509.757.9510.25-3.82-28.15%21540017.15%
AMZN191220P017550002019-12-13 3:59PM EST1,755.0010.728.8511.25-4.93-31.50%60480617.08%
AMZN191220P017575002019-12-13 3:59PM EST1,757.5011.759.9012.50-4.47-27.56%48221417.23%
AMZN191220P017600002019-12-13 3:59PM EST1,760.0013.1012.5514.15-5.54-29.72%1,0681,19917.78%
AMZN191220P017625002019-12-13 3:59PM EST1,762.5014.0512.1515.20-5.90-29.57%54310217.51%
AMZN191220P017650002019-12-13 3:59PM EST1,765.0015.6013.5015.90-4.50-22.39%8701,45516.74%
AMZN191220P017675002019-12-13 3:59PM EST1,767.5016.5515.9017.70-5.15-23.73%27911017.22%
AMZN191220P017700002019-12-13 3:59PM EST1,770.0017.7117.3018.95-4.29-19.50%1,51769816.93%
AMZN191220P017725002019-12-13 3:59PM EST1,772.5019.2218.0521.45-5.83-23.27%19029318.14%
AMZN191220P017750002019-12-13 3:58PM EST1,775.0020.6019.3523.25-4.35-17.43%80845618.41%
AMZN191220P017775002019-12-13 3:31PM EST1,777.5021.4521.0524.85-8.70-28.86%5210418.34%
AMZN191220P017800002019-12-13 3:57PM EST1,780.0024.3023.8025.00-5.74-19.11%1074,40216.17%
AMZN191220P017825002019-12-13 3:25PM EST1,782.5024.5524.6528.45-13.25-35.05%689818.52%
AMZN191220P017850002019-12-13 3:41PM EST1,785.0027.4026.2030.40-5.77-17.40%2923918.71%
AMZN191220P017875002019-12-13 3:56PM EST1,787.5030.3528.1532.35-8.30-21.47%2612618.84%
AMZN191220P017900002019-12-13 3:59PM EST1,790.0031.4030.5534.25-8.10-20.51%10055118.82%
AMZN191220P017925002019-12-13 3:57PM EST1,792.5033.9333.0036.40-6.12-15.28%174019.14%
AMZN191220P017950002019-12-13 3:59PM EST1,795.0035.5534.7537.55-9.45-21.00%7324517.62%
AMZN191220P017975002019-12-13 2:54PM EST1,797.5033.8537.2540.05-9.62-22.13%53918.42%
AMZN191220P018000002019-12-13 3:59PM EST1,800.0040.3239.7541.75-2.78-6.45%2011,23717.59%
AMZN191220P018050002019-12-13 2:13PM EST1,805.0041.4043.7546.20-5.41-11.56%719217.80%
AMZN191220P018075002019-12-12 11:21AM EST1,807.5053.3546.3048.500.00-10917.99%
AMZN191220P018100002019-12-13 1:57PM EST1,810.0047.0748.7550.85-9.87-17.33%4021018.26%
AMZN191220P018125002019-12-13 2:58PM EST1,812.5046.4549.8053.20-10.40-18.29%1518.50%
AMZN191220P018150002019-12-13 3:51PM EST1,815.0054.5953.3555.60-10.45-16.07%411618.85%
AMZN191220P018175002019-12-12 9:52AM EST1,817.5058.1554.6058.00-5.32-8.38%52119.17%
AMZN191220P018200002019-12-13 3:57PM EST1,820.0059.1958.3560.50-4.01-6.34%1938919.79%
AMZN191220P018250002019-12-13 3:59PM EST1,825.0064.0762.3065.40-7.68-10.70%811320.68%
AMZN191220P018300002019-12-13 12:10PM EST1,830.0067.5067.4070.30-6.94-9.32%220921.51%
AMZN191220P018325002019-12-09 2:45PM EST1,832.5076.2569.3572.800.00-1622.10%
AMZN191220P018350002019-12-12 3:49PM EST1,835.0074.9271.8575.300.00-24122.69%
AMZN191220P018400002019-12-13 11:27AM EST1,840.0081.9476.8580.30+2.12+2.66%114923.85%
AMZN191220P018425002019-12-06 2:34PM EST1,842.5095.1079.4082.850.00-1124.63%
AMZN191220P018450002019-12-09 10:02AM EST1,845.0086.1781.9085.35+2.83+3.40%44825.20%
AMZN191220P018500002019-12-13 9:52AM EST1,850.0092.7386.9590.40-1.27-1.35%5328426.55%
AMZN191220P018550002019-12-06 11:06AM EST1,855.0098.0191.9595.400.00-134227.69%
AMZN191220P018600002019-12-13 2:58PM EST1,860.0092.0596.90100.35-20.65-18.32%19928.58%
AMZN191220P018650002019-12-10 3:45PM EST1,865.00127.34101.75105.200.00-64028.97%
AMZN191220P018700002019-12-12 10:11AM EST1,870.00113.34107.05110.150.00-11813029.79%
AMZN191220P018750002019-12-06 12:12PM EST1,875.00130.35111.45114.900.00-42129.42%
AMZN191220P018800002019-12-13 3:47PM EST1,880.00119.25116.75119.85-8.80-6.87%114630.10%
AMZN191220P018850002019-12-06 11:41AM EST1,885.00141.20121.60124.700.00-13830.03%
AMZN191220P018900002019-12-12 2:03PM EST1,890.00137.15126.45129.500.00-65453329.25%
AMZN191220P018950002019-12-12 2:14PM EST1,895.00140.55131.50134.500.00-5473530.15%
AMZN191220P019000002019-12-13 2:58PM EST1,900.00132.15136.45139.50-16.44-11.06%519231.08%
AMZN191220P019075002019-12-12 3:08PM EST1,907.50152.45143.50147.000.00-5732.43%
AMZN191220P019100002019-12-13 10:02AM EST1,910.00145.38146.45149.50-8.72-5.66%457232.89%
AMZN191220P019150002019-12-13 9:41AM EST1,915.00156.40151.45154.60+0.80+0.51%394034.82%
AMZN191220P019200002019-12-12 1:38PM EST1,920.00157.15156.45159.60-12.31-7.26%1335235.72%
AMZN191220P019225002019-12-13 12:13PM EST1,922.50160.00158.85162.00-1.15-0.71%2435.11%
AMZN191220P019250002019-12-13 1:14PM EST1,925.00157.75161.45164.60-5.90-3.61%3636.62%
AMZN191220P019275002019-12-11 3:21PM EST1,927.50169.70163.80167.000.00-2335.99%
AMZN191220P019300002019-12-13 3:57PM EST1,930.00168.82166.95169.60-4.13-2.39%911,00837.53%
AMZN191220P019325002019-12-12 2:26PM EST1,932.50181.34168.95172.100.00-606537.96%
AMZN191220P019350002019-12-12 2:23PM EST1,935.00183.15171.35174.500.00-242337.31%
AMZN191220P019375002019-12-12 10:02AM EST1,937.50179.80173.85177.000.00-2237.74%
AMZN191220P019400002019-12-12 1:37PM EST1,940.00188.83176.35179.500.00-41338.18%
AMZN191220P019425002019-12-12 1:21PM EST1,942.50189.50178.85182.000.00-2238.60%
AMZN191220P019500002019-12-12 11:31AM EST1,950.00196.30186.30189.500.00-4739.89%
AMZN191220P019600002019-12-13 2:05PM EST1,960.00194.71196.60199.50-11.16-5.42%365241.60%
AMZN191220P019700002019-12-10 3:33PM EST1,970.00234.00206.30209.500.00-15043.29%
AMZN191220P019800002019-12-04 9:41AM EST1,980.00196.45216.30219.500.00-1044.95%
AMZN191220P019900002019-11-21 10:35AM EST1,990.00234.90226.30229.500.00-1046.61%
AMZN191220P020000002019-12-12 1:35PM EST2,000.00247.94236.30239.500.00-1248.24%
AMZN191220P020100002019-11-27 11:57AM EST2,010.00187.13246.30249.500.00--049.85%
AMZN191220P020200002019-12-11 3:47PM EST2,020.00273.50256.30259.500.00-234151.47%
AMZN191220P020300002019-12-12 11:27AM EST2,030.00276.00266.30269.500.00-1053.05%
AMZN191220P020400002019-11-21 1:56PM EST2,040.00307.18276.30279.500.00-2054.64%
AMZN191220P020500002019-12-04 3:33PM EST2,050.00287.30286.30289.500.00--056.20%
AMZN191220P020600002019-12-04 3:33PM EST2,060.00297.11296.30299.500.00-2057.74%
AMZN191220P020800002019-11-15 2:19PM EST2,080.00332.70316.30319.500.00-5060.79%
AMZN191220P021000002019-12-13 3:57PM EST2,100.00338.83336.30339.50-7.57-2.19%172063.82%
AMZN191220P021200002019-11-26 3:11PM EST2,120.00328.53356.45360.800.00-5081.02%
AMZN191220P021400002019-11-26 3:20PM EST2,140.00349.70376.45380.800.00-2084.38%
AMZN191220P021600002019-11-26 3:18PM EST2,160.00369.99396.90400.900.00-2088.48%
AMZN191220P021800002019-12-05 1:35PM EST2,180.00435.10416.45420.800.00-2090.94%
AMZN191220P022000002019-11-26 1:36PM EST2,200.00407.85436.90440.900.00-8094.97%
AMZN191220P022200002019-12-12 10:33AM EST2,220.00460.15456.90460.900.00-1098.16%
AMZN191220P022400002019-11-26 3:07PM EST2,240.00448.43476.45480.800.00--0100.43%
AMZN191220P023000002019-12-05 10:00AM EST2,300.00550.70536.45540.800.00-30109.52%
AMZN191220P023600002019-10-27 11:12PM EST2,360.00577.65548.40565.950.00--00.00%
AMZN191220P024000002019-11-26 3:29PM EST2,400.00611.63636.45640.800.00--0123.88%
AMZN191220P024200002019-11-26 3:30PM EST2,420.00630.89656.45660.800.00-80126.64%
AMZN191220P024400002019-11-18 9:32AM EST2,440.00704.90676.90680.900.00-10130.42%
AMZN191220P024600002019-11-18 9:32AM EST2,460.00724.85696.90700.900.00--0133.13%
AMZN191220P024800002019-11-18 9:43AM EST2,480.00753.50716.45720.800.00--0134.74%
AMZN191220P025000002019-11-26 3:27PM EST2,500.00712.90736.45740.800.00-90137.38%
AMZN191220P025200002019-11-26 3:38PM EST2,520.00729.90756.90760.900.00--0141.09%
AMZN191220P025600002019-12-02 10:02AM EST2,560.00783.95796.45800.800.00--0145.12%
AMZN191220P025800002019-11-18 9:32AM EST2,580.00845.55816.45820.800.00--0147.66%
AMZN191220P026000002019-11-18 9:43AM EST2,600.00873.40836.45840.800.00--0150.15%
AMZN191220P027000002019-12-12 3:50PM EST2,700.00937.60936.45940.800.00-10162.26%
AMZN191220P027200002019-12-12 9:59AM EST2,720.00954.90956.45960.80-5.25-0.55%10164.60%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità