AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190830C010000002019-08-14 3:58PM EDT1,000.00780.50747.10756.400.00-323225.56%
AMZN190830C010200002019-08-19 12:05AM EDT1,020.00757.15727.10736.400.00--1218.41%
AMZN190830C010600002019-08-19 11:08AM EDT1,060.00762.70687.15696.45+762.70+∞%-1205.15%
AMZN190830C010800002019-08-19 12:05AM EDT1,080.00702.75667.15676.450.00--1198.32%
AMZN190830C011000002019-08-19 12:05AM EDT1,100.00682.00647.15656.450.00--1191.63%
AMZN190830C011200002019-08-19 12:05AM EDT1,120.00654.85627.15636.450.00--3185.01%
AMZN190830C011400002019-08-19 12:05AM EDT1,140.00640.05607.20616.500.00--2179.13%
AMZN190830C013200002019-07-12 11:15AM EDT1,320.00696.86468.70471.250.00-10252.00%
AMZN190830C014000002019-08-19 12:05AM EDT1,400.00367.40347.40356.750.00--10103.59%
AMZN190830C014200002019-08-02 1:38PM EDT1,420.00393.95327.00337.000.00-1197.47%
AMZN190830C014300002019-08-09 11:43AM EDT1,430.00378.85317.00327.000.00-1194.70%
AMZN190830C014400002019-07-12 11:16AM EDT1,440.00578.52350.20352.700.00-10199.62%
AMZN190830C014600002019-07-12 11:10AM EDT1,460.00554.45330.70333.450.00-10191.70%
AMZN190830C014950002019-08-23 2:17PM EDT1,495.00256.25252.00262.00+256.25+∞%1076.97%
AMZN190830C015000002019-08-19 12:05AM EDT1,500.00278.66247.00257.000.00--575.61%
AMZN190830C015100002019-08-08 9:54AM EDT1,510.00285.38237.00247.000.00-3372.91%
AMZN190830C015200002019-08-23 3:28PM EDT1,520.00227.30222.50238.70-48.28-17.52%1360.14%
AMZN190830C015300002019-08-21 3:59PM EDT1,530.00293.55217.50227.000.00-7268.86%
AMZN190830C015500002019-08-23 3:53PM EDT1,550.00198.41197.00207.00-69.17-25.85%22362.13%
AMZN190830C015600002019-08-08 10:08AM EDT1,560.00258.00187.50197.500.00--161.84%
AMZN190830C015675002019-08-21 2:31PM EDT1,567.50256.10180.00190.00+256.10+∞%-259.77%
AMZN190830C015800002019-08-21 11:57AM EDT1,580.00245.83168.00177.50+245.83+∞%-557.35%
AMZN190830C016000002019-08-23 3:59PM EDT1,600.00150.00148.50158.50-70.05-31.83%232954.43%
AMZN190830C016100002019-08-23 3:40PM EDT1,610.00142.51139.00149.00-47.68-25.07%6153.11%
AMZN190830C016125002019-08-19 12:05AM EDT1,612.50185.77136.50146.500.00--152.36%
AMZN190830C016150002019-08-19 12:05AM EDT1,615.00183.33134.00144.000.00--151.61%
AMZN190830C016200002019-08-19 2:12PM EDT1,620.00204.69129.50139.000.00-1750.85%
AMZN190830C016225002019-08-19 12:05AM EDT1,622.50173.58127.00136.000.00--160.76%
AMZN190830C016300002019-08-23 2:43PM EDT1,630.00124.88120.00130.00-24.02-16.13%6161.38%
AMZN190830C016400002019-08-20 11:15AM EDT1,640.00182.50110.50120.500.00-2758.82%
AMZN190830C016475002019-08-19 12:10PM EDT1,647.50178.37105.95111.70+178.37+∞%-153.57%
AMZN190830C016500002019-08-23 3:33PM EDT1,650.00103.62103.65110.25-66.48-39.08%63154.73%
AMZN190830C016575002019-08-23 2:09PM EDT1,657.50101.2096.95103.20+101.20+∞%2152.84%
AMZN190830C016600002019-08-23 3:54PM EDT1,660.0093.4594.70102.00-65.78-41.31%3554.26%
AMZN190830C016700002019-08-23 3:55PM EDT1,670.0084.4386.0093.40-67.57-44.45%161452.82%
AMZN190830C016750002019-08-23 1:56PM EDT1,675.0087.4581.7088.70+87.45+∞%7051.35%
AMZN190830C016775002019-08-23 3:08PM EDT1,677.5082.8078.0086.70+82.80+∞%4051.16%
AMZN190830C016800002019-08-23 3:47PM EDT1,680.0080.0075.8584.65-69.56-46.51%7950.87%
AMZN190830C016825002019-08-23 2:45PM EDT1,682.5077.8573.7582.60+77.85+∞%2050.55%
AMZN190830C016850002019-08-23 1:46PM EDT1,685.0080.2171.6579.80+80.21+∞%14049.06%
AMZN190830C016875002019-08-23 2:17PM EDT1,687.5075.2569.5578.70+75.25+∞%1050.16%
AMZN190830C016900002019-08-23 3:30PM EDT1,690.0068.6867.5075.75-59.92-46.59%8748.43%
AMZN190830C016925002019-08-23 2:55PM EDT1,692.5070.5065.4574.75+70.50+∞%2049.59%
AMZN190830C016950002019-08-23 3:29PM EDT1,695.0064.3463.4071.10+64.34+∞%16046.83%
AMZN190830C016975002019-08-23 3:10PM EDT1,697.5065.9063.1069.80+65.90+∞%6247.50%
AMZN190830C017000002019-08-23 3:58PM EDT1,700.0061.6762.2068.55-56.24-47.70%1465348.18%
AMZN190830C017025002019-08-23 1:24PM EDT1,702.5065.4259.3566.50+65.42+∞%6047.69%
AMZN190830C017050002019-08-23 2:09PM EDT1,705.0062.4057.4561.55-41.65-40.03%5343.13%
AMZN190830C017075002019-08-23 3:45PM EDT1,707.5056.7055.5559.65-38.45-40.41%4142.86%
AMZN190830C017100002019-08-23 3:57PM EDT1,710.0054.6953.8058.40-66.67-54.94%151043.45%
AMZN190830C017125002019-08-23 3:00PM EDT1,712.5055.0551.8058.20-36.95-40.16%7145.40%
AMZN190830C017150002019-08-23 3:51PM EDT1,715.0049.0050.0054.05-52.30-51.63%202142.00%
AMZN190830C017175002019-08-23 3:49PM EDT1,717.5048.6548.8052.00+48.65+∞%15041.41%
AMZN190830C017200002019-08-23 3:54PM EDT1,720.0045.4346.4050.45-52.35-53.54%1043741.46%
AMZN190830C017225002019-08-23 3:16PM EDT1,722.5046.5044.6551.60-52.50-53.03%17344.97%
AMZN190830C017250002019-08-23 3:59PM EDT1,725.0044.2842.9546.90-58.22-56.80%23940.86%
AMZN190830C017275002019-08-23 3:22PM EDT1,727.5043.4041.2545.20-45.00-50.90%14740.61%
AMZN190830C017300002019-08-23 3:55PM EDT1,730.0038.6739.5543.50-61.53-61.41%4583540.33%
AMZN190830C017325002019-08-23 3:50PM EDT1,732.5037.0537.9041.85-52.93-58.82%331140.07%
AMZN190830C017350002019-08-23 3:54PM EDT1,735.0036.0836.3040.20-42.92-54.33%52439.79%
AMZN190830C017375002019-08-23 3:57PM EDT1,737.5034.8534.7038.30-62.15-64.07%26339.15%
AMZN190830C017400002019-08-23 3:59PM EDT1,740.0035.0033.1536.75-42.75-54.98%1473338.92%
AMZN190830C017425002019-08-23 3:56PM EDT1,742.5031.6831.6535.45-41.77-56.87%37538.96%
AMZN190830C017450002019-08-23 3:59PM EDT1,745.0030.5030.1533.70-46.30-60.29%3581238.41%
AMZN190830C017475002019-08-23 3:59PM EDT1,747.5029.5029.8532.05-38.73-56.76%101537.94%
AMZN190830C017500002019-08-23 3:59PM EDT1,750.0029.5028.6030.15-35.50-54.62%97718637.13%
AMZN190830C017525002019-08-23 3:59PM EDT1,752.5027.4027.2028.95-38.65-58.52%3001137.14%
AMZN190830C017550002019-08-23 3:59PM EDT1,755.0026.4025.7027.35-39.40-59.88%5832036.62%
AMZN190830C017575002019-08-23 3:58PM EDT1,757.5023.9024.4025.90-36.55-60.46%105636.24%
AMZN190830C017600002019-08-23 3:59PM EDT1,760.0023.0023.1524.60-36.45-61.31%8337636.01%
AMZN190830C017625002019-08-23 3:56PM EDT1,762.5021.0021.8023.60-36.90-63.73%952136.10%
AMZN190830C017650002019-08-23 3:59PM EDT1,765.0021.0020.5522.05-38.50-64.71%4236435.46%
AMZN190830C017675002019-08-23 3:53PM EDT1,767.5018.1519.3520.90-36.20-66.61%1254635.28%
AMZN190830C017700002019-08-23 3:58PM EDT1,770.0017.7018.2019.40-32.75-64.92%5799734.61%
AMZN190830C017725002019-08-23 3:59PM EDT1,772.5016.5017.1018.25-32.26-66.16%2503734.33%
AMZN190830C017750002019-08-23 3:59PM EDT1,775.0016.3015.9017.15-33.90-67.53%4926234.07%
AMZN190830C017775002019-08-23 3:07PM EDT1,777.5016.8614.9016.05-31.44-65.09%1115033.75%
AMZN190830C017800002019-08-23 3:59PM EDT1,780.0014.7614.6014.95-32.74-68.93%1,95612333.39%
AMZN190830C017825002019-08-23 3:59PM EDT1,782.5014.4013.0014.05-31.05-68.32%7643033.24%
AMZN190830C017850002019-08-23 3:59PM EDT1,785.0012.2911.9513.10-29.51-70.60%4596732.97%
AMZN190830C017875002019-08-23 3:56PM EDT1,787.5012.6011.2012.15-28.66-69.46%3485332.65%
AMZN190830C017900002019-08-23 3:59PM EDT1,790.0011.7510.4511.30-28.05-70.48%1,07921632.42%
AMZN190830C017925002019-08-23 3:58PM EDT1,792.509.509.5510.50-28.10-74.73%4694732.20%
AMZN190830C017950002019-08-23 3:59PM EDT1,795.008.358.709.65-25.00-74.96%68613431.85%
AMZN190830C017975002019-08-23 3:54PM EDT1,797.507.588.058.90-26.66-77.86%1874231.59%
AMZN190830C018000002019-08-23 3:59PM EDT1,800.007.587.208.25-21.86-74.25%2,54646031.44%
AMZN190830C018025002019-08-23 3:59PM EDT1,802.507.096.807.65-23.31-76.68%1937431.31%
AMZN190830C018050002019-08-23 3:59PM EDT1,805.006.696.357.05-19.21-74.17%47714331.13%
AMZN190830C018075002019-08-23 3:59PM EDT1,807.505.705.706.45-18.91-76.84%24016330.88%
AMZN190830C018100002019-08-23 3:59PM EDT1,810.005.454.805.90-17.72-76.48%1,18432130.67%
AMZN190830C018125002019-08-23 3:57PM EDT1,812.504.804.355.40-17.97-78.92%26112830.49%
AMZN190830C018150002019-08-23 3:56PM EDT1,815.004.254.504.95-15.75-78.75%53517330.34%
AMZN190830C018175002019-08-23 3:59PM EDT1,817.504.084.104.55-18.67-82.07%22912030.25%
AMZN190830C018200002019-08-23 3:58PM EDT1,820.004.003.704.15-13.94-77.70%1,20250830.10%
AMZN190830C018225002019-08-23 3:51PM EDT1,822.503.132.463.80-18.27-85.37%42616530.01%
AMZN190830C018250002019-08-23 3:59PM EDT1,825.003.002.503.45-12.87-81.10%93742729.85%
AMZN190830C018275002019-08-23 3:54PM EDT1,827.502.552.253.15-14.90-85.39%21139629.76%
AMZN190830C018300002019-08-23 3:58PM EDT1,830.002.722.302.81-11.21-80.47%1,42862629.51%
AMZN190830C018325002019-08-23 3:49PM EDT1,832.502.192.082.57-12.76-85.35%22125529.47%
AMZN190830C018350002019-08-23 3:59PM EDT1,835.002.000.002.38-10.22-83.63%27211329.53%
AMZN190830C018375002019-08-23 3:59PM EDT1,837.502.001.372.13-10.03-83.37%1535029.35%
AMZN190830C018400002019-08-23 3:59PM EDT1,840.001.651.251.98-9.04-84.57%1,01851629.46%
AMZN190830C018425002019-08-23 3:57PM EDT1,842.501.561.421.81-8.19-84.00%774029.44%
AMZN190830C018450002019-08-23 3:59PM EDT1,845.001.441.281.64-8.26-85.15%2758029.39%
AMZN190830C018475002019-08-23 3:44PM EDT1,847.501.260.001.53-7.50-85.62%1006929.52%
AMZN190830C018500002019-08-23 3:59PM EDT1,850.001.321.251.39-5.78-81.41%2,3581,05429.49%
AMZN190830C018525002019-08-23 3:59PM EDT1,852.501.100.991.30-5.70-83.82%24410129.65%
AMZN190830C018550002019-08-23 3:47PM EDT1,855.001.010.901.16-4.99-83.17%27826429.53%
AMZN190830C018575002019-08-23 3:53PM EDT1,857.500.900.701.07-5.20-85.25%498429.60%
AMZN190830C018600002019-08-23 3:57PM EDT1,860.000.820.751.01-4.18-83.60%81349329.81%
AMZN190830C018625002019-08-23 3:49PM EDT1,862.500.600.470.95-3.82-86.43%1128230.01%
AMZN190830C018650002019-08-23 3:50PM EDT1,865.000.720.350.85-3.65-83.52%56017429.92%
AMZN190830C018675002019-08-23 3:31PM EDT1,867.500.700.360.83-3.94-84.91%314230.30%
AMZN190830C018700002019-08-23 3:58PM EDT1,870.000.750.500.76-2.65-77.94%40346530.35%
AMZN190830C018725002019-08-23 3:49PM EDT1,872.500.580.070.76-2.67-82.15%247330.84%
AMZN190830C018750002019-08-23 3:57PM EDT1,875.000.570.400.68-2.28-80.00%30721530.76%
AMZN190830C018775002019-08-23 3:12PM EDT1,877.500.550.300.61-2.45-81.67%646430.70%
AMZN190830C018800002019-08-23 3:59PM EDT1,880.000.510.070.56-1.76-77.53%28651630.76%
AMZN190830C018825002019-08-23 3:51PM EDT1,882.500.400.360.55-2.17-84.44%287531.15%
AMZN190830C018850002019-08-23 3:43PM EDT1,885.000.440.400.54-1.50-77.32%1589831.53%
AMZN190830C018875002019-08-23 12:53PM EDT1,887.500.750.410.48-1.15-60.53%2412531.42%
AMZN190830C018900002019-08-23 3:59PM EDT1,890.000.400.300.51-1.22-75.31%12845832.18%
AMZN190830C018925002019-08-23 3:50PM EDT1,892.500.350.250.51-1.46-80.66%545732.64%
AMZN190830C018950002019-08-23 3:49PM EDT1,895.000.350.250.46-1.25-78.12%10712832.61%
AMZN190830C018975002019-08-23 3:08PM EDT1,897.500.350.300.46-1.12-76.19%3438233.06%
AMZN190830C019000002019-08-23 3:59PM EDT1,900.000.330.300.41-0.80-70.80%1,0942,17432.96%
AMZN190830C019025002019-08-23 1:30PM EDT1,902.500.330.000.41-0.73-68.87%126233.40%
AMZN190830C019050002019-08-23 3:59PM EDT1,905.000.300.250.40-0.91-75.21%1110133.74%
AMZN190830C019075002019-08-23 2:11PM EDT1,907.500.290.220.40-0.62-68.13%1414034.18%
AMZN190830C019100002019-08-23 3:43PM EDT1,910.000.240.190.29-0.53-68.83%18749933.13%
AMZN190830C019125002019-08-23 12:43PM EDT1,912.500.400.000.39-0.48-54.55%65134.94%
AMZN190830C019150002019-08-23 3:56PM EDT1,915.000.300.200.36-0.35-53.85%6901,89934.99%
AMZN190830C019175002019-08-23 3:30PM EDT1,917.500.280.200.37-0.43-60.56%337535.55%
AMZN190830C019200002019-08-23 3:57PM EDT1,920.000.290.200.35-0.31-51.67%1631,65135.69%
AMZN190830C019225002019-08-23 12:47PM EDT1,922.500.200.000.38-0.48-70.59%24536.55%
AMZN190830C019250002019-08-23 12:26PM EDT1,925.000.330.000.35-0.35-51.47%1517536.57%
AMZN190830C019275002019-08-23 3:32PM EDT1,927.500.250.210.40-0.23-47.92%101937.67%
AMZN190830C019300002019-08-23 2:33PM EDT1,930.000.230.000.33-0.28-54.90%5227837.11%
AMZN190830C019325002019-08-22 9:55AM EDT1,932.500.600.000.430.00-21138.92%
AMZN190830C019350002019-08-23 2:06PM EDT1,935.000.240.000.34-0.30-55.56%276638.11%
AMZN190830C019375002019-08-23 12:56PM EDT1,937.500.350.000.52-0.17-32.69%11540.87%
AMZN190830C019400002019-08-23 2:21PM EDT1,940.000.240.100.36-0.19-44.19%1116839.26%
AMZN190830C019425002019-08-19 12:05AM EDT1,942.501.000.000.400.00--540.23%
AMZN190830C019450002019-08-23 12:48PM EDT1,945.000.150.000.37-0.20-57.14%35740.23%
AMZN190830C019475002019-08-23 3:50PM EDT1,947.500.180.000.21-0.28-60.87%4937.84%
AMZN190830C019500002019-08-23 3:50PM EDT1,950.000.140.100.20-0.16-53.33%95634138.04%
AMZN190830C019525002019-08-22 11:09AM EDT1,952.500.180.000.470.00-16842.87%
AMZN190830C019550002019-08-23 2:06PM EDT1,955.000.200.000.400.00-912442.33%
AMZN190830C019575002019-08-22 3:16PM EDT1,957.500.290.000.390.00-324042.63%
AMZN190830C019600002019-08-23 1:04PM EDT1,960.000.210.000.33-0.09-30.00%71,30442.09%
AMZN190830C019625002019-08-23 10:50AM EDT1,962.500.200.000.41-0.14-41.18%29243.75%
AMZN190830C019650002019-08-23 11:50AM EDT1,965.000.300.052.25+0.12+66.67%510451.47%
AMZN190830C019675002019-08-15 12:30PM EDT1,967.500.920.000.500.00-21645.80%
AMZN190830C019700002019-08-23 9:43AM EDT1,970.000.210.000.33-0.10-32.26%119943.73%
AMZN190830C019725002019-08-16 3:32PM EDT1,972.500.420.000.600.00-11347.85%
AMZN190830C019750002019-08-22 2:13PM EDT1,975.000.050.000.20-0.20-80.00%232741.90%
AMZN190830C019775002019-08-19 9:38AM EDT1,977.500.490.000.420.00-13546.36%
AMZN190830C019800002019-08-23 10:40AM EDT1,980.000.240.000.49+0.04+20.00%113847.75%
AMZN190830C019825002019-08-21 12:46PM EDT1,982.500.100.000.470.00-15447.90%
AMZN190830C019850002019-08-22 10:13AM EDT1,985.000.100.000.470.00-28948.32%
AMZN190830C019875002019-08-22 9:35AM EDT1,987.500.190.000.490.00-24349.00%
AMZN190830C019900002019-08-23 10:40AM EDT1,990.000.230.000.14-0.02-8.00%16642.48%
AMZN190830C019925002019-08-21 10:04AM EDT1,992.500.160.000.460.00-13049.41%
AMZN190830C019950002019-08-23 11:58AM EDT1,995.000.190.001.98-0.11-36.67%13755.64%
AMZN190830C019975002019-08-14 3:07PM EDT1,997.500.620.000.400.00-62049.32%
AMZN190830C020000002019-08-23 3:49PM EDT2,000.000.100.090.12-0.06-37.50%6251543.21%
AMZN190830C020025002019-08-14 11:08AM EDT2,002.500.730.020.100.00-102342.77%
AMZN190830C020050002019-08-23 11:58AM EDT2,005.000.200.000.10+0.05+33.33%17243.07%
AMZN190830C020075002019-08-23 11:26AM EDT2,007.500.140.000.50-0.36-72.00%12652.42%
AMZN190830C020100002019-08-23 11:27AM EDT2,010.000.060.000.14-0.04-40.00%813345.36%
AMZN190830C020125002019-08-14 3:16PM EDT2,012.500.170.002.200.00-101959.67%
AMZN190830C020150002019-08-13 10:17AM EDT2,015.000.590.000.360.00-125151.42%
AMZN190830C020175002019-08-16 3:14PM EDT2,017.500.190.000.440.00-213153.15%
AMZN190830C020200002019-08-22 10:15AM EDT2,020.000.080.002.200.00-1310060.99%
AMZN190830C020225002019-08-08 12:31PM EDT2,022.501.850.000.340.00-1852.20%
AMZN190830C020250002019-08-20 11:06AM EDT2,025.000.300.002.190.00-17361.82%
AMZN190830C020275002019-08-09 10:28AM EDT2,027.500.590.002.100.00-11361.85%
AMZN190830C020300002019-08-22 10:14AM EDT2,030.000.100.000.20-0.05-33.33%19050.15%
AMZN190830C020325002019-07-26 12:15PM EDT2,032.501.140.002.100.00-12662.72%
AMZN190830C020350002019-08-14 11:47AM EDT2,035.000.460.002.190.00-4963.55%
AMZN190830C020375002019-08-23 11:56AM EDT2,037.500.100.002.18-0.03-23.08%52063.94%
AMZN190830C020400002019-08-23 9:55AM EDT2,040.000.070.000.12-0.05-41.67%112948.83%
AMZN190830C020425002019-08-08 12:01PM EDT2,042.501.150.002.090.00-12364.38%
AMZN190830C020450002019-08-09 3:47PM EDT2,045.000.720.000.330.00-1369851.22%
AMZN190830C020475002019-08-19 12:13PM EDT2,047.500.140.002.180.00-1965.65%
AMZN190830C020500002019-08-23 3:35PM EDT2,050.000.050.000.050.00-813546.19%
AMZN190830C020550002019-08-08 9:55AM EDT2,055.000.560.000.400.00-15053.76%
AMZN190830C020600002019-08-06 1:27PM EDT2,060.000.500.000.400.00-12054.49%
AMZN190830C020650002019-08-15 11:29AM EDT2,065.000.150.000.400.00-12455.18%
AMZN190830C020700002019-08-08 10:54AM EDT2,070.000.570.000.400.00-43355.91%
AMZN190830C020750002019-08-21 12:01PM EDT2,075.000.040.000.400.00-12756.59%
AMZN190830C020800002019-08-05 1:22PM EDT2,080.000.930.000.400.00-52057.32%
AMZN190830C020850002019-08-14 10:16AM EDT2,085.000.170.000.400.00-1658.01%
AMZN190830C020900002019-08-22 9:58AM EDT2,090.000.050.000.080.00-13250.39%
AMZN190830C020950002019-08-12 10:32AM EDT2,095.000.510.000.430.00-11159.86%
AMZN190830C021000002019-08-23 12:32PM EDT2,100.000.060.030.05+0.05+500.00%225651.56%
AMZN190830C021050002019-08-02 3:03PM EDT2,105.000.490.000.440.00-4861.43%
AMZN190830C021100002019-08-19 2:47PM EDT2,110.000.150.000.300.00-41459.67%
AMZN190830C021150002019-08-08 10:52AM EDT2,115.000.500.000.430.00-11662.65%
AMZN190830C021200002019-08-02 12:57PM EDT2,120.000.500.000.430.00-81763.33%
AMZN190830C021250002019-08-05 2:24PM EDT2,125.000.500.000.000.00-24025.00%
AMZN190830C021300002019-08-21 1:58PM EDT2,130.000.060.000.430.00-110664.70%
AMZN190830C021350002019-08-20 3:55PM EDT2,135.000.130.000.430.00-4865.38%
AMZN190830C021400002019-08-05 2:16PM EDT2,140.000.120.000.400.00-141865.53%
AMZN190830C021450002019-08-02 2:05PM EDT2,145.000.840.000.400.00-2166.21%
AMZN190830C021500002019-08-23 10:36AM EDT2,150.000.040.000.05-0.19-82.61%526455.47%
AMZN190830C021600002019-08-16 3:08PM EDT2,160.000.060.000.410.00-18868.36%
AMZN190830C021700002019-07-31 3:06PM EDT2,170.001.100.000.400.00-4569.53%
AMZN190830C021800002019-08-16 10:13AM EDT2,180.000.040.000.170.00-23365.14%
AMZN190830C021900002019-08-06 9:56AM EDT2,190.000.150.000.410.00-22372.31%
AMZN190830C022000002019-08-21 11:24AM EDT2,200.000.060.000.070.00-211162.50%
AMZN190830C022100002019-07-31 2:04PM EDT2,210.000.050.000.410.00-12374.90%
AMZN190830C022200002019-08-14 2:02PM EDT2,220.000.050.050.410.00-54277.10%
AMZN190830C022300002019-07-31 9:35AM EDT2,230.000.780.000.410.00-1277.44%
AMZN190830C022400002019-08-07 3:50PM EDT2,240.000.080.000.410.00-13778.71%
AMZN190830C022500002019-08-09 12:06PM EDT2,250.000.110.000.060.00-2767.19%
AMZN190830C022600002019-08-07 3:50PM EDT2,260.000.080.000.060.00-14668.36%
AMZN190830C022700002019-08-20 2:19PM EDT2,270.000.040.000.05+0.04+∞%-1368.75%
AMZN190830C022800002019-08-05 3:36PM EDT2,280.000.020.000.050.00-13669.53%
AMZN190830C022900002019-07-25 3:53PM EDT2,290.002.050.000.050.00--470.70%
AMZN190830C023000002019-08-02 3:00PM EDT2,300.000.100.000.000.00-11050.00%
AMZN190830C023100002019-07-25 1:04PM EDT2,310.000.150.000.050.00-1072.66%
AMZN190830C023200002019-07-30 9:51AM EDT2,320.000.480.000.000.00-10650.00%
AMZN190830C023300002019-07-30 2:14PM EDT2,330.000.350.000.050.00-2375.00%
AMZN190830C023400002019-07-26 10:08AM EDT2,340.000.320.000.050.00-7175.78%
AMZN190830C023500002019-08-05 10:49AM EDT2,350.000.150.000.050.00-4476.95%
AMZN190830C023600002019-08-05 9:30AM EDT2,360.000.080.000.000.00-1250.00%
AMZN190830C023800002019-08-19 9:36AM EDT2,380.000.010.000.050.00-1679.69%
AMZN190830C024000002019-07-30 10:55AM EDT2,400.000.240.000.000.00-202650.00%
AMZN190830C024400002019-08-16 2:40PM EDT2,440.000.150.000.000.00-2550.00%
AMZN190830C025000002019-07-30 11:01AM EDT2,500.000.030.000.410.00-28108.98%
AMZN190830C025600002019-07-25 1:53PM EDT2,560.000.280.000.150.00--127105.66%
AMZN190830C026000002019-07-22 12:08AM EDT2,600.000.400.000.000.00--150.00%
AMZN190830C026200002019-07-23 1:25PM EDT2,620.000.230.000.000.00-2150.00%
AMZN190830C027000002019-07-31 9:30AM EDT2,700.000.030.000.410.00-112129.69%
AMZN190830C027800002019-07-22 12:08AM EDT2,780.000.200.000.000.00--150.00%
AMZN190830C028600002019-08-20 9:51AM EDT2,860.000.020.000.030.00-117118.75%
AMZN190830C028800002019-07-22 12:08AM EDT2,880.000.13-0.030.00--2125.78%
AMZN190830C029000002019-08-23 12:36PM EDT2,900.000.010.000.01-0.11-91.67%3012112.50%
Opzioni Putper30 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190830P010000002019-08-16 3:25PM EDT1,000.000.010.000.000.00-1522850.00%
AMZN190830P010200002019-08-05 2:45PM EDT1,020.000.180.000.100.00--1146.09%
AMZN190830P010600002019-08-12 1:49PM EDT1,060.000.060.000.410.00-17154.49%
AMZN190830P010800002019-07-26 12:34PM EDT1,080.000.050.000.410.00-1010149.12%
AMZN190830P011000002019-08-23 1:36PM EDT1,100.000.050.000.39-0.10-66.67%2013143.16%
AMZN190830P011600002019-08-05 1:55PM EDT1,160.000.440.000.340.00--1126.17%
AMZN190830P011800002019-08-14 9:49AM EDT1,180.000.180.020.210.00-68116.99%
AMZN190830P012000002019-08-23 1:55PM EDT1,200.000.100.000.160.00-3110108.79%
AMZN190830P012200002019-08-02 1:03PM EDT1,220.000.530.040.430.00-11115.63%
AMZN190830P012400002019-08-19 11:56AM EDT1,240.000.100.000.100.00-292996.09%
AMZN190830P012600002019-08-14 3:04PM EDT1,260.000.240.000.100.00-1391.80%
AMZN190830P012800002019-08-09 2:47PM EDT1,280.000.410.000.100.00-101187.70%
AMZN190830P013000002019-08-23 3:16PM EDT1,300.000.100.000.25+0.05+100.00%305990.82%
AMZN190830P013200002019-08-20 3:49PM EDT1,320.000.080.000.450.00-42391.89%
AMZN190830P013300002019-08-07 12:25PM EDT1,330.001.400.080.460.00--191.50%
AMZN190830P013400002019-08-14 10:48AM EDT1,340.000.600.110.460.00-34489.75%
AMZN190830P013500002019-08-23 3:17PM EDT1,350.000.100.000.15-0.32-76.19%191076.37%
AMZN190830P013600002019-08-23 2:25PM EDT1,360.000.160.000.16-0.40-71.43%22874.90%
AMZN190830P013700002019-08-23 12:38PM EDT1,370.000.300.001.57-0.60-66.67%22594.12%
AMZN190830P013800002019-08-15 3:52PM EDT1,380.000.500.001.570.00-15791.65%
AMZN190830P013900002019-08-15 10:15AM EDT1,390.000.500.001.580.00-34489.26%
AMZN190830P014000002019-08-23 3:20PM EDT1,400.000.100.020.25+0.07+233.33%13530570.41%
AMZN190830P014100002019-08-15 2:28PM EDT1,410.000.730.000.550.00-23873.88%
AMZN190830P014200002019-08-16 10:02AM EDT1,420.000.250.000.600.00-63572.41%
AMZN190830P014300002019-08-23 1:38PM EDT1,430.000.250.000.57+0.03+13.64%22269.82%
AMZN190830P014400002019-08-23 11:53AM EDT1,440.000.200.020.47+0.11+122.22%1003466.50%
AMZN190830P014500002019-08-23 3:35PM EDT1,450.000.150.100.28-0.32-68.09%493762.55%
AMZN190830P014600002019-08-14 2:35PM EDT1,460.000.500.000.630.00-25864.11%
AMZN190830P014650002019-08-23 3:21PM EDT1,465.000.110.000.64+0.11+∞%6063.14%
AMZN190830P014700002019-08-16 11:12AM EDT1,470.000.520.000.650.00-12862.21%
AMZN190830P014750002019-08-19 12:05AM EDT1,475.000.510.000.660.00--4161.23%
AMZN190830P014800002019-08-20 2:07PM EDT1,480.000.170.000.350.00-29355.86%
AMZN190830P014850002019-08-23 2:27PM EDT1,485.000.420.000.68+0.32+320.00%51059.28%
AMZN190830P014900002019-08-16 11:37AM EDT1,490.000.050.000.690.00-13158.33%
AMZN190830P014950002019-08-23 3:01PM EDT1,495.000.430.000.68+0.43+∞%11057.13%
AMZN190830P015000002019-08-23 3:54PM EDT1,500.000.300.180.46+0.25+500.00%23140055.66%
AMZN190830P015050002019-08-19 12:05AM EDT1,505.000.910.000.700.00--255.20%
AMZN190830P015100002019-08-23 3:54PM EDT1,510.000.340.000.74+0.26+325.00%913454.49%
AMZN190830P015150002019-08-23 2:07PM EDT1,515.000.480.100.50+0.48+∞%41052.05%
AMZN190830P015175002019-08-23 11:59AM EDT1,517.500.400.000.76+0.40+∞%2053.08%
AMZN190830P015200002019-08-23 3:22PM EDT1,520.000.450.180.53-2.30-83.64%232752.08%
AMZN190830P015225002019-08-23 3:48PM EDT1,522.500.410.080.77+0.41+∞%29052.78%
AMZN190830P015250002019-08-23 3:27PM EDT1,525.000.480.090.52+0.48+∞%17050.02%
AMZN190830P015275002019-08-23 3:37PM EDT1,527.500.510.110.78+0.23+82.14%23752.00%
AMZN190830P015300002019-08-23 3:41PM EDT1,530.000.530.130.63-0.31-36.90%364650.39%
AMZN190830P015325002019-08-23 3:33PM EDT1,532.500.560.120.81+0.56+∞%51151.22%
AMZN190830P015350002019-08-23 3:53PM EDT1,535.000.570.150.63-0.56-49.56%5152.88%
AMZN190830P015375002019-08-23 3:21PM EDT1,537.500.620.160.69+0.62+∞%1053.03%
AMZN190830P015400002019-08-23 3:49PM EDT1,540.000.540.160.84+0.28+107.69%1045550.05%
AMZN190830P015425002019-08-19 12:05AM EDT1,542.500.970.200.860.00--253.64%
AMZN190830P015450002019-08-19 2:57PM EDT1,545.000.580.290.930.00-32650.37%
AMZN190830P015475002019-08-23 3:47PM EDT1,547.500.650.450.80+0.65+∞%3051.88%
AMZN190830P015500002019-08-23 3:59PM EDT1,550.000.700.500.76+0.45+180.00%12211550.89%
AMZN190830P015525002019-08-23 1:31PM EDT1,552.500.840.250.85+0.39+86.67%31151.20%
AMZN190830P015550002019-08-23 1:49PM EDT1,555.000.920.430.89+0.60+187.50%131850.98%
AMZN190830P015575002019-08-19 12:05AM EDT1,557.500.910.451.01-0.33-26.61%-151.44%
AMZN190830P015600002019-08-23 3:16PM EDT1,560.000.810.321.05+0.61+305.00%2820251.17%
AMZN190830P015625002019-08-23 11:24AM EDT1,562.500.800.351.07+0.80+∞%5150.72%
AMZN190830P015650002019-08-23 3:18PM EDT1,565.000.970.371.03+0.97+∞%40049.81%
AMZN190830P015675002019-08-23 3:18PM EDT1,567.501.010.481.19+0.49+94.23%3250.43%
AMZN190830P015700002019-08-23 3:56PM EDT1,570.001.010.411.10+0.68+206.06%1034649.15%
AMZN190830P015725002019-08-23 3:48PM EDT1,572.501.000.451.28+0.55+122.22%4849.83%
AMZN190830P015750002019-08-23 3:58PM EDT1,575.001.090.001.00+1.09+∞%461147.17%
AMZN190830P015775002019-08-23 3:58PM EDT1,577.501.110.701.35+1.11+∞%29149.06%
AMZN190830P015800002019-08-23 3:57PM EDT1,580.001.241.001.37+0.93+300.00%807448.57%
AMZN190830P015825002019-08-23 2:32PM EDT1,582.501.410.771.41+1.41+∞%9048.19%
AMZN190830P015850002019-08-23 1:23PM EDT1,585.001.750.841.46+1.42+430.30%321847.88%
AMZN190830P015875002019-08-23 1:35PM EDT1,587.501.500.861.54+1.50+∞%15247.73%
AMZN190830P015900002019-08-23 3:48PM EDT1,590.001.461.041.61+1.11+317.14%3822747.50%
AMZN190830P015925002019-08-23 2:15PM EDT1,592.501.820.961.68+1.82+∞%201047.24%
AMZN190830P015950002019-08-23 2:54PM EDT1,595.001.820.941.75+1.39+323.26%135346.97%
AMZN190830P015975002019-08-23 3:24PM EDT1,597.501.751.141.82+1.75+∞%181846.69%
AMZN190830P016000002019-08-23 3:59PM EDT1,600.001.700.001.85+1.31+335.90%70239946.19%
AMZN190830P016025002019-08-23 3:42PM EDT1,602.502.011.512.01+1.56+346.67%18846.31%
AMZN190830P016050002019-08-23 3:39PM EDT1,605.001.961.542.09+1.96+∞%23746.03%
AMZN190830P016075002019-08-23 3:29PM EDT1,607.502.291.332.20+1.84+408.89%1161945.86%
AMZN190830P016100002019-08-23 3:57PM EDT1,610.002.091.422.33+1.60+326.53%12617145.75%
AMZN190830P016125002019-08-23 1:54PM EDT1,612.502.631.252.43+1.82+224.69%16945.49%
AMZN190830P016150002019-08-23 3:49PM EDT1,615.002.260.002.56+2.26+∞%60745.33%
AMZN190830P016175002019-08-23 3:53PM EDT1,617.502.500.002.71+2.50+∞%7345.23%
AMZN190830P016200002019-08-23 3:59PM EDT1,620.002.572.302.83+2.00+350.88%14924544.98%
AMZN190830P016225002019-08-23 3:49PM EDT1,622.502.842.503.00+2.21+350.79%264844.90%
AMZN190830P016250002019-08-23 3:45PM EDT1,625.002.852.033.15+2.17+319.12%877644.71%
AMZN190830P016275002019-08-23 3:37PM EDT1,627.503.250.053.30+3.25+∞%102844.50%
AMZN190830P016300002019-08-23 4:25PM EDT1,630.002.002.173.45+1.25+166.67%17024244.27%
AMZN190830P016325002019-08-23 3:20PM EDT1,632.503.452.253.65+3.45+∞%165144.18%
AMZN190830P016350002019-08-23 3:31PM EDT1,635.003.902.753.80+3.90+∞%972443.90%
AMZN190830P016375002019-08-23 3:26PM EDT1,637.503.952.584.00+3.09+359.30%24743.75%
AMZN190830P016400002019-08-23 3:56PM EDT1,640.004.223.204.25+3.30+358.70%37211043.71%
AMZN190830P016425002019-08-23 3:58PM EDT1,642.504.153.204.40+4.15+∞%19743.37%
AMZN190830P016450002019-08-23 3:58PM EDT1,645.004.503.354.65+4.50+∞%882643.27%
AMZN190830P016475002019-08-23 3:56PM EDT1,647.504.803.604.90+3.82+389.80%582943.15%
AMZN190830P016500002019-08-23 3:59PM EDT1,650.004.504.205.05+3.48+341.18%1,10524242.74%
AMZN190830P016525002019-08-23 3:58PM EDT1,652.505.143.855.35+5.14+∞%161342.69%
AMZN190830P016550002019-08-23 3:59PM EDT1,655.005.314.355.60+5.31+∞%1732042.49%
AMZN190830P016575002019-08-23 2:38PM EDT1,657.505.354.455.85+5.35+∞%106542.26%
AMZN190830P016600002019-08-23 3:56PM EDT1,660.006.082.506.15+4.76+360.61%21410642.11%
AMZN190830P016625002019-08-23 3:59PM EDT1,662.506.405.206.40+6.40+∞%36141.83%
AMZN190830P016650002019-08-23 3:59PM EDT1,665.006.753.656.75+6.75+∞%1611041.74%
AMZN190830P016675002019-08-23 3:30PM EDT1,667.507.253.907.10+5.98+470.87%19441.61%
AMZN190830P016700002019-08-23 3:59PM EDT1,670.007.363.907.45+5.89+400.68%39417141.45%
AMZN190830P016725002019-08-23 3:53PM EDT1,672.507.004.657.70+5.62+407.25%69841.07%
AMZN190830P016750002019-08-23 3:59PM EDT1,675.007.706.658.10+6.15+396.77%1516940.96%
AMZN190830P016775002019-08-23 3:55PM EDT1,677.508.605.008.45+8.60+∞%341640.71%
AMZN190830P016800002019-08-23 3:59PM EDT1,680.008.807.608.85+7.18+443.21%1,04820940.54%
AMZN190830P016825002019-08-23 3:57PM EDT1,682.509.376.109.30+9.37+∞%72840.42%
AMZN190830P016850002019-08-23 3:59PM EDT1,685.009.506.909.70+7.51+377.39%1688640.18%
AMZN190830P016875002019-08-23 3:54PM EDT1,687.5010.598.2510.10+7.78+276.87%607939.91%
AMZN190830P016900002019-08-23 3:58PM EDT1,690.0010.408.3010.55+8.23+379.26%42624739.70%
AMZN190830P016925002019-08-23 3:34PM EDT1,692.5010.409.8510.95+7.78+296.95%824539.38%
AMZN190830P016950002019-08-23 3:57PM EDT1,695.0010.9010.3511.40+8.40+336.00%21817839.11%
AMZN190830P016975002019-08-23 3:51PM EDT1,697.5012.3710.9511.95+8.57+225.53%1532638.97%
AMZN190830P017000002019-08-23 3:59PM EDT1,700.0011.8011.4012.65+8.86+301.36%1,82073139.02%
AMZN190830P017025002019-08-23 3:59PM EDT1,702.5013.0011.8513.00+13.00+∞%635938.51%
AMZN190830P017050002019-08-23 3:57PM EDT1,705.0012.8612.2513.50+9.61+295.69%1487238.20%
AMZN190830P017075002019-08-23 3:58PM EDT1,707.5014.7513.1014.10+11.26+322.64%1237938.00%
AMZN190830P017100002019-08-23 3:59PM EDT1,710.0015.1613.6015.10+11.83+355.26%52233838.34%
AMZN190830P017125002019-08-23 3:53PM EDT1,712.5016.1214.3015.45+12.92+403.75%5010537.72%
AMZN190830P017150002019-08-23 3:57PM EDT1,715.0015.4514.8516.20+11.51+292.13%23415737.62%
AMZN190830P017175002019-08-23 3:57PM EDT1,717.5016.2415.5516.80+12.17+299.02%999137.29%
AMZN190830P017200002019-08-23 3:59PM EDT1,720.0017.5016.3017.45+13.25+311.76%1,06434636.99%
AMZN190830P017225002019-08-23 3:24PM EDT1,722.5019.4017.1018.25+15.04+344.95%454236.86%
AMZN190830P017250002019-08-23 3:59PM EDT1,725.0018.4017.7019.05+13.88+307.08%59917236.68%
AMZN190830P017275002019-08-23 3:41PM EDT1,727.5020.0018.7019.90+15.20+316.67%28813736.54%
AMZN190830P017300002019-08-23 3:59PM EDT1,730.0020.0019.2520.75+14.81+285.36%68744536.35%
AMZN190830P017325002019-08-23 3:40PM EDT1,732.5020.9520.2521.65+15.55+287.96%1138036.19%
AMZN190830P017350002019-08-23 3:59PM EDT1,735.0023.2020.9022.75+17.10+280.33%77418836.25%
AMZN190830P017375002019-08-23 3:55PM EDT1,737.5025.0021.7523.65+18.96+313.91%1556436.01%
AMZN190830P017400002019-08-23 3:59PM EDT1,740.0024.6022.8524.30+17.78+260.70%9312,83135.42%
AMZN190830P017425002019-08-23 3:54PM EDT1,742.5026.5023.6025.25+18.95+250.99%2287235.17%
AMZN190830P017450002019-08-23 3:59PM EDT1,745.0026.8524.5026.55+19.29+255.16%1,2922,62535.30%
AMZN190830P017475002019-08-23 3:59PM EDT1,747.5027.0725.6527.40+19.82+273.38%5438434.85%
AMZN190830P017500002019-08-23 3:59PM EDT1,750.0029.0026.5528.50+20.89+257.58%2,74572834.65%
AMZN190830P017525002019-08-23 3:59PM EDT1,752.5028.9027.6029.70+21.00+265.82%24112134.54%
AMZN190830P017550002019-08-23 3:57PM EDT1,755.0030.9728.8030.55+22.34+258.86%36210533.95%
AMZN190830P017575002019-08-23 3:59PM EDT1,757.5031.5530.1531.80+21.63+218.04%53572933.81%
AMZN190830P017600002019-08-23 3:58PM EDT1,760.0034.1331.0534.40+24.55+256.26%1,18590835.29%
AMZN190830P017625002019-08-23 3:56PM EDT1,762.5035.3532.2035.50+26.75+311.05%30112834.89%
AMZN190830P017650002019-08-23 3:58PM EDT1,765.0034.8132.3036.80+24.11+225.33%76421934.68%
AMZN190830P017675002019-08-23 3:59PM EDT1,767.5036.7234.0038.10+26.97+276.62%3466634.43%
AMZN190830P017700002019-08-23 3:58PM EDT1,770.0039.6335.2539.45+26.93+212.05%1,05132034.19%
AMZN190830P017725002019-08-23 3:59PM EDT1,772.5039.9036.6540.85+28.61+253.41%41815933.97%
AMZN190830P017750002019-08-23 3:55PM EDT1,775.0043.2538.1042.25+30.49+238.95%43424333.71%
AMZN190830P017775002019-08-23 3:59PM EDT1,777.5043.4039.9043.75+30.04+224.85%21413333.52%
AMZN190830P017800002019-08-23 3:58PM EDT1,780.0045.0041.4045.25+29.76+195.28%77237933.29%
AMZN190830P017825002019-08-23 3:39PM EDT1,782.5045.8840.7546.75+31.78+225.39%1822333.00%
AMZN190830P017850002019-08-23 3:56PM EDT1,785.0048.8042.2548.35+32.65+202.17%33317132.80%
AMZN190830P017875002019-08-23 3:32PM EDT1,787.5050.7343.3550.00+35.78+239.33%22311632.61%
AMZN190830P017900002019-08-23 3:55PM EDT1,790.0053.0047.4551.65+34.45+185.71%83237432.38%
AMZN190830P017925002019-08-23 3:55PM EDT1,792.5053.6847.1553.35+34.38+178.13%29025732.16%
AMZN190830P017950002019-08-23 3:41PM EDT1,795.0055.3748.7555.10+36.92+200.11%56121131.96%
AMZN190830P017975002019-08-23 3:48PM EDT1,797.5056.5050.6057.10+36.37+180.68%48335432.10%
AMZN190830P018000002019-08-23 3:59PM EDT1,800.0054.7852.2058.75+32.58+146.76%1,0521,08631.64%
AMZN190830P018025002019-08-23 3:49PM EDT1,802.5059.8654.1560.80+37.19+164.05%14721131.76%
AMZN190830P018050002019-08-23 3:37PM EDT1,805.0062.3256.3062.70+38.06+156.88%34650231.60%
AMZN190830P018075002019-08-23 3:59PM EDT1,807.5063.8058.0064.65+38.37+150.88%8353,39431.46%
AMZN190830P018100002019-08-23 3:59PM EDT1,810.0065.8059.6566.65+39.39+149.15%9763,52631.36%
AMZN190830P018125002019-08-23 3:30PM EDT1,812.5068.9961.8068.65+45.29+191.10%677131.21%
AMZN190830P018150002019-08-23 3:58PM EDT1,815.0070.5663.7570.75+41.87+145.94%4415131.20%
AMZN190830P018175002019-08-23 3:30PM EDT1,817.5073.2167.4572.85+43.30+144.77%419131.14%
AMZN190830P018200002019-08-23 3:57PM EDT1,820.0075.6067.8075.00+45.90+154.55%35055231.14%
AMZN190830P018225002019-08-23 3:29PM EDT1,822.5078.8070.3077.15+52.15+195.68%2912431.09%
AMZN190830P018250002019-08-23 3:48PM EDT1,825.0079.9972.2079.35+49.29+160.55%2007831.11%
AMZN190830P018275002019-08-23 3:48PM EDT1,827.5082.2076.1581.55+51.95+171.74%1264931.09%
AMZN190830P018300002019-08-23 3:59PM EDT1,830.0084.3577.0083.80+47.85+131.10%6933031.14%
AMZN190830P018325002019-08-23 3:32PM EDT1,832.5087.4079.0086.10+50.05+134.00%203031.29%
AMZN190830P018350002019-08-23 3:48PM EDT1,835.0087.5481.8088.40+52.54+150.11%316631.40%
AMZN190830P018375002019-08-23 3:32PM EDT1,837.5092.0583.6590.70+92.05+∞%291131.49%
AMZN190830P018400002019-08-23 3:29PM EDT1,840.0094.8886.0593.05+56.98+150.34%9421331.68%
AMZN190830P018425002019-08-23 11:15AM EDT1,842.5071.0088.6097.40+71.00+∞%6437.27%
AMZN190830P018450002019-08-23 1:24PM EDT1,845.0094.7091.2097.80+53.55+130.13%132032.15%
AMZN190830P018475002019-08-23 2:50PM EDT1,847.5095.0393.80100.20+51.58+118.71%151232.44%
AMZN190830P018500002019-08-23 3:55PM EDT1,850.00104.9095.55102.65+55.66+113.04%12017632.87%
AMZN190830P018525002019-08-23 2:19PM EDT1,852.50103.35100.10104.45+103.35+∞%251330.84%
AMZN190830P018550002019-08-23 12:29PM EDT1,855.0090.07100.75107.50+40.21+80.65%1813433.55%
AMZN190830P018575002019-08-23 12:54PM EDT1,857.5095.85101.50109.35+52.10+119.09%33631.54%
AMZN190830P018600002019-08-23 1:24PM EDT1,860.00108.04104.80112.40+51.33+90.51%3519134.35%
AMZN190830P018625002019-08-22 2:16PM EDT1,862.5055.56107.00117.000.00-101541.56%
AMZN190830P018650002019-08-23 3:25PM EDT1,865.00118.51109.50117.30+62.41+111.25%4134935.12%
AMZN190830P018675002019-08-23 3:25PM EDT1,867.50121.00112.00119.80+70.80+141.04%4001735.69%
AMZN190830P018700002019-08-23 3:49PM EDT1,870.00122.11114.50122.25+60.48+98.13%8211436.05%
AMZN190830P018725002019-08-23 1:29PM EDT1,872.50122.49117.00126.50+58.70+92.02%101842.66%
AMZN190830P018750002019-08-23 3:59PM EDT1,875.00127.45119.00127.20+60.02+89.01%153236.96%
AMZN190830P018775002019-08-23 2:41PM EDT1,877.50128.73121.50131.50+61.66+91.93%1443.90%
AMZN190830P018800002019-08-23 9:56AM EDT1,880.0093.43124.50134.00+28.11+43.03%510944.51%
AMZN190830P018825002019-08-22 11:54AM EDT1,882.5076.45127.00136.300.00-21244.50%
AMZN190830P018850002019-08-21 11:32AM EDT1,885.0063.35129.00139.000.00-12245.73%
AMZN190830P018875002019-08-13 2:45PM EDT1,887.50114.70132.00141.50+43.80+61.78%2546.33%
AMZN190830P018900002019-08-23 3:29PM EDT1,890.00143.50134.00142.15+63.50+79.37%449440.05%
AMZN190830P018925002019-08-08 1:13PM EDT1,892.50132.10136.90146.25+5.10+4.02%1346.72%
AMZN190830P018950002019-08-23 12:34PM EDT1,895.00129.70139.40147.15+59.70+85.29%1952641.13%
AMZN190830P018975002019-08-15 10:18AM EDT1,897.50125.70142.00151.250.00-1947.90%
AMZN190830P019000002019-08-23 3:35PM EDT1,900.00153.00144.00153.50+63.35+70.66%2421947.63%
AMZN190830P019025002019-08-09 2:12PM EDT1,902.5091.10146.50156.500.00-31449.91%
AMZN190830P019050002019-08-23 12:55PM EDT1,905.00140.75149.00159.00+51.05+56.91%35950.49%
AMZN190830P019075002019-08-09 1:46PM EDT1,907.50100.55152.00161.500.00-2351.08%
AMZN190830P019100002019-08-23 2:26PM EDT1,910.00159.73154.50163.70+60.33+60.69%24650.64%
AMZN190830P019125002019-08-15 2:53PM EDT1,912.50144.92156.85166.200.00-1851.21%
AMZN190830P019150002019-08-23 12:17PM EDT1,915.00158.95159.50168.70+67.57+73.94%63851.78%
AMZN190830P019175002019-08-23 1:46PM EDT1,917.50164.00162.00171.20+164.00+∞%6052.35%
AMZN190830P019200002019-08-23 3:27PM EDT1,920.00173.00164.50173.70+63.90+58.57%63652.92%
AMZN190830P019225002019-08-23 1:14PM EDT1,922.50160.65166.85176.20+63.85+65.96%4053.48%
AMZN190830P019250002019-08-22 11:04AM EDT1,925.00153.65169.35178.70+32.42+26.74%21554.04%
AMZN190830P019300002019-08-19 2:27PM EDT1,930.00157.05174.00184.00+45.93+41.33%1456.25%
AMZN190830P019325002019-08-22 12:00PM EDT1,932.50125.85177.00186.15+125.85+∞%-055.54%
AMZN190830P019350002019-08-23 3:05PM EDT1,935.00182.65179.30188.65+66.54+57.31%2056.09%
AMZN190830P019400002019-08-23 11:47AM EDT1,940.00167.70184.30193.65+40.12+31.45%3157.19%
AMZN190830P019425002019-08-21 9:53AM EDT1,942.50115.07186.80196.15+115.07+∞%-057.74%
AMZN190830P019450002019-08-19 10:54AM EDT1,945.00125.75189.50198.600.00-1058.09%
AMZN190830P019500002019-08-21 9:38AM EDT1,950.00127.05194.50203.600.00-2059.18%
AMZN190830P019525002019-07-26 10:04AM EDT1,952.5054.55197.00207.000.00-2063.07%
AMZN190830P019550002019-08-16 12:41PM EDT1,955.00156.90199.25206.500.00-5049.40%
AMZN190830P019600002019-08-16 12:41PM EDT1,960.00161.83204.25211.700.00-5051.75%
AMZN190830P019650002019-08-22 3:39PM EDT1,965.00152.55209.25218.550.00-1162.19%
AMZN190830P019675002019-08-20 11:13AM EDT1,967.50151.90211.75221.050.00-1062.72%
AMZN190830P019700002019-08-20 11:13AM EDT1,970.00154.40214.50223.550.00-1263.24%
AMZN190830P019725002019-08-15 11:49AM EDT1,972.50198.55216.75226.050.00-5063.77%
AMZN190830P019750002019-08-14 11:07AM EDT1,975.00202.01219.25228.550.00-1064.29%
AMZN190830P019775002019-07-30 9:48AM EDT1,977.5093.00221.75231.050.00-1064.82%
AMZN190830P019800002019-08-14 2:44PM EDT1,980.00219.05224.20233.550.00-43065.34%
AMZN190830P019825002019-08-14 2:44PM EDT1,982.50221.55226.70236.050.00-10065.86%
AMZN190830P019850002019-08-16 3:59PM EDT1,985.00192.25229.20238.550.00-4066.38%
AMZN190830P019875002019-07-26 9:46AM EDT1,987.50222.30231.70241.05+142.90+179.97%1066.89%
AMZN190830P019900002019-08-21 10:40AM EDT1,990.00165.00234.20243.500.00-2167.19%
AMZN190830P019925002019-07-26 10:48AM EDT1,992.50170.30236.70246.000.00-6067.71%
AMZN190830P019950002019-07-25 11:47AM EDT1,995.0062.40239.20248.500.00-5068.21%
AMZN190830P019975002019-08-08 10:33AM EDT1,997.50182.11241.70251.000.00-1068.73%
AMZN190830P020000002019-08-22 11:20AM EDT2,000.00189.98244.20253.500.00-1169.24%
AMZN190830P020025002019-08-14 2:36PM EDT2,002.50239.65246.70256.000.00-10069.74%
AMZN190830P020050002019-07-31 10:08AM EDT2,005.00119.44249.20258.500.00-1070.25%
AMZN190830P020075002019-07-26 2:18PM EDT2,007.50205.05251.70261.000.00-2070.75%
AMZN190830P020100002019-08-22 3:39PM EDT2,010.00197.55254.20263.500.00-1071.25%
AMZN190830P020125002019-08-21 1:03PM EDT2,012.50189.65256.70266.000.00-20071.76%
AMZN190830P020150002019-08-21 1:00PM EDT2,015.00192.25259.20268.500.00-8072.26%
AMZN190830P020175002019-08-21 1:02PM EDT2,017.50194.80261.65271.000.00-4072.75%
AMZN190830P020200002019-08-08 10:55AM EDT2,020.00198.50264.15273.500.00-14073.25%
AMZN190830P020225002019-08-21 1:03PM EDT2,022.50199.63266.65276.000.00-4073.76%
AMZN190830P020250002019-08-07 3:43PM EDT2,025.00234.20269.15278.500.00-20074.25%
AMZN190830P020300002019-08-23 3:42PM EDT2,030.00282.50274.15283.45+61.60+27.89%1075.00%
AMZN190830P020325002019-08-20 2:20PM EDT2,032.50228.70276.65285.950.00-2075.49%
AMZN190830P020350002019-07-22 12:06AM EDT2,035.0090.55242.45244.600.00--00.00%
AMZN190830P020375002019-07-22 12:06AM EDT2,037.5078.40247.25249.500.00--00.00%
AMZN190830P020400002019-08-19 11:08AM EDT2,040.00217.80284.50293.450.00-2076.95%
AMZN190830P020425002019-07-30 9:58AM EDT2,042.50141.00286.65295.950.00-1077.44%
AMZN190830P020450002019-08-15 1:22PM EDT2,045.00267.19289.15298.450.00-2077.92%
AMZN190830P020500002019-08-16 11:36AM EDT2,050.00258.45294.50303.45+4.04+1.59%25078.89%
AMZN190830P020650002019-07-25 11:32AM EDT2,065.00101.00309.15318.450.00-3081.75%
AMZN190830P020700002019-08-01 9:34AM EDT2,070.00190.00314.15323.450.00-1082.70%
AMZN190830P020750002019-07-22 12:06AM EDT2,075.00133.55280.65282.850.00--00.00%
AMZN190830P020800002019-07-22 12:06AM EDT2,080.00107.30289.55291.700.00--00.00%
AMZN190830P020850002019-07-22 12:06AM EDT2,085.00137.45329.75331.850.00--00.00%
AMZN190830P020900002019-07-22 12:06AM EDT2,090.00113.05298.15300.400.00--00.00%
AMZN190830P020950002019-07-22 12:06AM EDT2,095.00119.00301.50303.750.00--00.00%
AMZN190830P021000002019-07-29 11:29AM EDT2,100.00200.55344.15353.450.00--088.29%
AMZN190830P021050002019-07-22 12:06AM EDT2,105.00123.05312.40314.550.00--00.00%
AMZN190830P021100002019-07-22 12:06AM EDT2,110.00128.75354.70356.800.00--00.00%
AMZN190830P021250002019-07-22 12:06AM EDT2,125.00129.70332.45334.600.00--00.00%
AMZN190830P021400002019-07-22 12:06AM EDT2,140.00166.55383.70385.550.00--00.00%
AMZN190830P022000002019-07-29 10:05AM EDT2,200.00294.08444.15453.450.00--0105.92%
AMZN190830P025000002019-08-19 12:05AM EDT2,500.00728.80744.15753.450.00---151.81%
AMZN190830P027800002019-08-19 12:05AM EDT2,780.001,005.651,024.151,033.450.00---187.89%
AMZN190830P028600002019-08-19 12:05AM EDT2,860.001,085.651,104.151,113.450.00---197.29%
AMZN190830P028800002019-08-22 9:37AM EDT2,880.001,054.951,124.151,133.45+1,054.95+∞%-0199.58%
AMZN190830P029000002019-08-22 9:37AM EDT2,900.001,074.951,144.151,153.45+1,074.95+∞%-0201.86%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità