Italia markets open in 5 hours 53 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.736,68 +43,03 (+0,16%) EUR/USD
1,0745 +0,0014 (+0,13%) BTC-EUR
21.267,18 -305,15 (-1,41%) CMC Crypto 200
523,84 -1,30 (-0,25%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00050000 | 2023-02-06 11:08AM EST | 50.00 | 52.00 | 52.05 | 52.30 | -0.28 | -0.54% | 28 | 17 | 313.28% |
| AMZN230210C00055000 | 2023-02-02 9:36AM EST | 55.00 | 56.05 | 47.05 | 47.30 | 0.00 | - | 7 | 9 | 275.00% |
| AMZN230210C00060000 | 2023-02-06 9:33AM EST | 60.00 | 43.30 | 42.05 | 42.30 | -0.20 | -0.46% | 8 | 14 | 239.84% |
| AMZN230210C00061000 | 2023-01-27 10:13AM EST | 61.00 | 40.40 | 41.05 | 41.30 | 0.00 | - | 11 | 11 | 233.59% |
| AMZN230210C00064000 | 2023-01-27 10:26AM EST | 64.00 | 37.60 | 38.05 | 38.30 | 0.00 | - | 5 | 5 | 214.06% |
| AMZN230210C00065000 | 2023-02-03 12:41PM EST | 65.00 | 43.02 | 37.10 | 37.30 | 0.00 | - | 1 | 4 | 165.63% |
| AMZN230210C00066000 | 2023-02-02 10:58AM EST | 66.00 | 45.72 | 36.10 | 36.30 | 0.00 | - | 10 | 13 | 160.94% |
| AMZN230210C00067000 | 2023-02-06 10:38AM EST | 67.00 | 34.00 | 35.10 | 35.30 | +4.05 | +13.52% | 5 | 2 | 154.69% |
| AMZN230210C00069000 | 2023-01-27 3:40PM EST | 69.00 | 34.30 | 33.10 | 33.35 | 0.00 | - | 2 | 1 | 160.16% |
| AMZN230210C00070000 | 2023-02-03 10:45AM EST | 70.00 | 38.05 | 32.10 | 32.35 | 0.00 | - | 2 | 29 | 154.69% |
| AMZN230210C00071000 | 2023-02-03 9:39AM EST | 71.00 | 36.10 | 31.10 | 31.35 | 0.00 | - | 1 | 2 | 149.22% |
| AMZN230210C00072000 | 2023-02-02 9:52AM EST | 72.00 | 38.06 | 30.10 | 30.35 | 0.00 | - | - | 26 | 144.53% |
| AMZN230210C00073000 | 2023-02-01 2:56PM EST | 73.00 | 31.80 | 29.10 | 29.35 | 0.00 | - | 1 | 14,398 | 139.06% |
| AMZN230210C00074000 | 2023-02-01 9:52AM EST | 74.00 | 28.35 | 28.10 | 28.35 | 0.00 | - | 3 | 7 | 134.38% |
| AMZN230210C00075000 | 2023-02-03 12:34PM EST | 75.00 | 32.96 | 27.10 | 27.35 | 0.00 | - | 44 | 342 | 128.91% |
| AMZN230210C00076000 | 2023-02-03 9:57AM EST | 76.00 | 31.82 | 26.10 | 26.35 | 0.00 | - | 2 | 28 | 124.22% |
| AMZN230210C00077000 | 2023-02-06 11:21AM EST | 77.00 | 24.70 | 25.10 | 25.35 | -10.46 | -29.75% | 19 | 40 | 119.53% |
| AMZN230210C00078000 | 2023-02-06 3:24PM EST | 78.00 | 24.00 | 24.10 | 24.35 | -10.63 | -30.70% | 79 | 12 | 114.84% |
| AMZN230210C00079000 | 2023-02-06 1:11PM EST | 79.00 | 23.25 | 23.10 | 23.35 | -1.10 | -4.52% | 60 | 37 | 109.77% |
| AMZN230210C00080000 | 2023-02-06 1:51PM EST | 80.00 | 22.40 | 22.10 | 22.35 | -1.87 | -7.70% | 78 | 135 | 104.69% |
| AMZN230210C00081000 | 2023-02-06 10:11AM EST | 81.00 | 21.85 | 21.10 | 21.35 | -0.30 | -1.35% | 8 | 93 | 100.00% |
| AMZN230210C00082000 | 2023-02-06 11:23AM EST | 82.00 | 19.77 | 20.10 | 20.35 | -2.43 | -10.95% | 1 | 127 | 95.31% |
| AMZN230210C00083000 | 2023-02-06 11:14AM EST | 83.00 | 18.35 | 19.10 | 19.35 | -2.85 | -13.44% | 19 | 89 | 91.02% |
| AMZN230210C00084000 | 2023-02-06 10:09AM EST | 84.00 | 18.35 | 18.10 | 18.35 | -1.50 | -7.56% | 11 | 210 | 86.33% |
| AMZN230210C00085000 | 2023-02-06 2:35PM EST | 85.00 | 17.45 | 17.10 | 17.35 | -1.07 | -5.78% | 152 | 543 | 82.03% |
| AMZN230210C00086000 | 2023-02-06 10:23AM EST | 86.00 | 15.75 | 16.15 | 16.35 | -1.32 | -7.73% | 115 | 351 | 82.42% |
| AMZN230210C00087000 | 2023-02-06 3:59PM EST | 87.00 | 15.26 | 15.10 | 15.35 | -1.34 | -8.07% | 56 | 281 | 72.66% |
| AMZN230210C00088000 | 2023-02-06 3:59PM EST | 88.00 | 14.25 | 14.15 | 14.35 | -0.65 | -4.36% | 71 | 312 | 73.05% |
| AMZN230210C00089000 | 2023-02-06 10:22AM EST | 89.00 | 13.05 | 13.15 | 13.35 | -1.02 | -7.25% | 52 | 352 | 68.36% |
| AMZN230210C00090000 | 2023-02-06 3:57PM EST | 90.00 | 12.30 | 12.15 | 12.40 | -1.44 | -10.48% | 219 | 1,396 | 67.19% |
| AMZN230210C00091000 | 2023-02-06 3:52PM EST | 91.00 | 11.37 | 11.15 | 11.40 | -1.44 | -11.24% | 121 | 845 | 62.31% |
| AMZN230210C00092000 | 2023-02-06 3:24PM EST | 92.00 | 10.10 | 10.20 | 10.40 | -1.64 | -13.97% | 48 | 800 | 59.96% |
| AMZN230210C00093000 | 2023-02-06 3:59PM EST | 93.00 | 9.30 | 9.20 | 9.45 | -1.58 | -14.52% | 125 | 730 | 57.23% |
| AMZN230210C00094000 | 2023-02-06 3:59PM EST | 94.00 | 8.35 | 8.25 | 8.45 | -0.70 | -7.73% | 526 | 2,176 | 53.91% |
| AMZN230210C00095000 | 2023-02-06 3:57PM EST | 95.00 | 7.30 | 7.30 | 7.50 | -1.50 | -17.05% | 689 | 1,872 | 51.76% |
| AMZN230210C00096000 | 2023-02-06 3:59PM EST | 96.00 | 6.50 | 6.35 | 6.60 | -1.35 | -17.20% | 277 | 1,042 | 50.00% |
| AMZN230210C00097000 | 2023-02-06 3:54PM EST | 97.00 | 5.69 | 5.50 | 5.65 | -1.11 | -16.32% | 703 | 1,009 | 51.17% |
| AMZN230210C00098000 | 2023-02-06 3:55PM EST | 98.00 | 4.89 | 4.65 | 4.85 | -1.31 | -21.13% | 548 | 2,069 | 51.27% |
| AMZN230210C00099000 | 2023-02-06 3:57PM EST | 99.00 | 4.00 | 3.90 | 4.05 | -1.34 | -25.09% | 846 | 2,074 | 49.66% |
| AMZN230210C00100000 | 2023-02-06 3:59PM EST | 100.00 | 3.25 | 3.20 | 3.30 | -1.16 | -26.30% | 5,104 | 4,759 | 48.00% |
| AMZN230210C00101000 | 2023-02-06 3:59PM EST | 101.00 | 2.63 | 2.57 | 2.65 | -1.12 | -29.87% | 6,531 | 1,999 | 47.27% |
| AMZN230210C00102000 | 2023-02-06 3:59PM EST | 102.00 | 2.08 | 2.04 | 2.09 | -1.22 | -36.97% | 18,883 | 2,011 | 46.88% |
| AMZN230210C00103000 | 2023-02-06 3:59PM EST | 103.00 | 1.61 | 1.59 | 1.63 | -0.94 | -36.86% | 26,924 | 3,455 | 47.02% |
| AMZN230210C00104000 | 2023-02-06 3:59PM EST | 104.00 | 1.25 | 1.21 | 1.26 | -0.83 | -39.90% | 16,460 | 2,446 | 47.46% |
| AMZN230210C00105000 | 2023-02-06 3:59PM EST | 105.00 | 0.96 | 0.92 | 0.98 | -0.68 | -41.46% | 33,730 | 8,776 | 48.44% |
| AMZN230210C00106000 | 2023-02-06 3:59PM EST | 106.00 | 0.72 | 0.70 | 0.73 | -0.61 | -45.86% | 10,825 | 7,236 | 48.63% |
| AMZN230210C00107000 | 2023-02-06 3:59PM EST | 107.00 | 0.55 | 0.54 | 0.57 | -0.46 | -45.54% | 21,880 | 4,460 | 50.00% |
| AMZN230210C00108000 | 2023-02-06 3:59PM EST | 108.00 | 0.42 | 0.40 | 0.44 | -0.39 | -48.15% | 7,946 | 7,939 | 50.39% |
| AMZN230210C00109000 | 2023-02-06 3:59PM EST | 109.00 | 0.32 | 0.31 | 0.34 | -0.33 | -50.77% | 7,371 | 6,594 | 51.76% |
| AMZN230210C00110000 | 2023-02-06 3:59PM EST | 110.00 | 0.25 | 0.25 | 0.27 | -0.25 | -50.00% | 35,634 | 43,944 | 53.42% |
| AMZN230210C00111000 | 2023-02-06 3:59PM EST | 111.00 | 0.20 | 0.19 | 0.22 | -0.20 | -50.00% | 7,968 | 7,466 | 54.88% |
| AMZN230210C00112000 | 2023-02-06 3:59PM EST | 112.00 | 0.16 | 0.15 | 0.17 | -0.17 | -51.52% | 8,636 | 13,222 | 56.15% |
| AMZN230210C00113000 | 2023-02-06 3:59PM EST | 113.00 | 0.13 | 0.13 | 0.15 | -0.15 | -53.57% | 6,129 | 5,142 | 58.69% |
| AMZN230210C00114000 | 2023-02-06 3:58PM EST | 114.00 | 0.11 | 0.10 | 0.13 | -0.12 | -52.17% | 3,204 | 6,515 | 60.35% |
| AMZN230210C00115000 | 2023-02-06 3:59PM EST | 115.00 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 8,121 | 15,160 | 61.33% |
| AMZN230210C00116000 | 2023-02-06 3:54PM EST | 116.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 7,973 | 2,852 | 63.67% |
| AMZN230210C00117000 | 2023-02-06 3:57PM EST | 117.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 2,391 | 12,755 | 65.04% |
| AMZN230210C00118000 | 2023-02-06 3:59PM EST | 118.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 1,256 | 2,266 | 67.58% |
| AMZN230210C00119000 | 2023-02-06 3:45PM EST | 119.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 629 | 3,244 | 69.14% |
| AMZN230210C00120000 | 2023-02-06 3:59PM EST | 120.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 6,772 | 21,736 | 71.09% |
| AMZN230210C00121000 | 2023-02-06 3:51PM EST | 121.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 3,102 | 1,640 | 73.05% |
| AMZN230210C00122000 | 2023-02-06 3:58PM EST | 122.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 3,019 | 6,051 | 73.44% |
| AMZN230210C00123000 | 2023-02-06 3:47PM EST | 123.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 545 | 1,644 | 75.78% |
| AMZN230210C00124000 | 2023-02-06 3:35PM EST | 124.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 391 | 974 | 77.34% |
| AMZN230210C00125000 | 2023-02-06 3:49PM EST | 125.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1,177 | 10,779 | 78.13% |
| AMZN230210C00126000 | 2023-02-06 3:36PM EST | 126.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 655 | 3,586 | 80.47% |
| AMZN230210C00127000 | 2023-02-06 3:53PM EST | 127.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 179 | 1,934 | 80.47% |
| AMZN230210C00128000 | 2023-02-06 3:10PM EST | 128.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 151 | 3,120 | 79.69% |
| AMZN230210C00129000 | 2023-02-06 12:33PM EST | 129.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 163 | 1,574 | 81.25% |
| AMZN230210C00130000 | 2023-02-06 3:59PM EST | 130.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1,306 | 10,282 | 78.13% |
| AMZN230210C00131000 | 2023-02-06 3:48PM EST | 131.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 425 | 1,366 | 81.25% |
| AMZN230210C00132000 | 2023-02-06 3:32PM EST | 132.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 1,189 | 84.38% |
| AMZN230210C00133000 | 2023-02-06 3:33PM EST | 133.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 163 | 1,021 | 84.38% |
| AMZN230210C00134000 | 2023-02-06 3:59PM EST | 134.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,251 | 2,909 | 87.50% |
| AMZN230210C00135000 | 2023-02-06 3:33PM EST | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,110 | 4,736 | 90.63% |
| AMZN230210C00136000 | 2023-02-06 9:30AM EST | 136.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 115 | 104 | 93.75% |
| AMZN230210C00137000 | 2023-02-06 11:23AM EST | 137.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 11 | 100.00% |
| AMZN230210C00138000 | 2023-02-03 12:58PM EST | 138.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 103.13% |
| AMZN230210C00139000 | 2023-02-03 2:37PM EST | 139.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 104.69% |
| AMZN230210C00140000 | 2023-02-06 3:58PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 3,021 | 100.00% |
| AMZN230210C00141000 | 2023-02-03 9:33AM EST | 141.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 109.38% |
| AMZN230210C00142000 | 2023-02-03 12:44PM EST | 142.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 112.50% |
| AMZN230210C00143000 | 2023-02-03 9:44AM EST | 143.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 100 | 112.50% |
| AMZN230210C00145000 | 2023-02-06 3:59PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 284 | 6,404 | 109.38% |
| AMZN230210C00146000 | 2023-02-03 11:24AM EST | 146.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 118.75% |
| AMZN230210C00150000 | 2023-02-03 3:49PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 642 | 642 | 118.75% |
| AMZN230210C00170000 | 2023-02-03 10:13AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 71 | 156.25% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00050000 | 2023-01-23 9:41AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 225.00% |
| AMZN230210P00055000 | 2023-01-30 1:12PM EST | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 108 | 193.75% |
| AMZN230210P00060000 | 2023-02-03 2:03PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,147 | 168.75% |
| AMZN230210P00061000 | 2023-02-02 10:09AM EST | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 108 | 162.50% |
| AMZN230210P00062000 | 2023-02-01 11:28AM EST | 62.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 162 | 156.25% |
| AMZN230210P00063000 | 2023-02-06 11:26AM EST | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 86 | 156.25% |
| AMZN230210P00064000 | 2023-01-30 10:57AM EST | 64.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 43 | 150.00% |
| AMZN230210P00065000 | 2023-02-03 3:57PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,133 | 143.75% |
| AMZN230210P00066000 | 2023-02-02 9:30AM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 197 | 140.63% |
| AMZN230210P00067000 | 2023-02-06 12:43PM EST | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 137.50% |
| AMZN230210P00068000 | 2023-02-03 9:30AM EST | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 131.25% |
| AMZN230210P00069000 | 2023-02-06 2:36PM EST | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,752 | 125.00% |
| AMZN230210P00070000 | 2023-02-06 2:09PM EST | 70.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 14,855 | 121.88% |
| AMZN230210P00071000 | 2023-02-01 12:32PM EST | 71.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 280 | 126.56% |
| AMZN230210P00072000 | 2023-02-03 3:59PM EST | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 302 | 121.88% |
| AMZN230210P00073000 | 2023-02-03 3:01PM EST | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 745 | 109.38% |
| AMZN230210P00074000 | 2023-02-03 3:01PM EST | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 1,352 | 106.25% |
| AMZN230210P00075000 | 2023-02-06 12:33PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,157 | 100.00% |
| AMZN230210P00076000 | 2023-02-03 3:46PM EST | 76.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 142 | 498 | 104.69% |
| AMZN230210P00077000 | 2023-02-03 3:31PM EST | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 1,674 | 93.75% |
| AMZN230210P00078000 | 2023-02-06 3:35PM EST | 78.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 3,151 | 90.63% |
| AMZN230210P00079000 | 2023-02-06 3:27PM EST | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,947 | 84.38% |
| AMZN230210P00080000 | 2023-02-06 3:37PM EST | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 248 | 2,610 | 81.25% |
| AMZN230210P00081000 | 2023-02-06 11:19AM EST | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 233 | 1,841 | 84.38% |
| AMZN230210P00082000 | 2023-02-06 2:01PM EST | 82.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 705 | 75.00% |
| AMZN230210P00083000 | 2023-02-06 2:40PM EST | 83.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 508 | 6,864 | 71.88% |
| AMZN230210P00084000 | 2023-02-06 3:52PM EST | 84.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1,528 | 781 | 71.88% |
| AMZN230210P00085000 | 2023-02-06 3:43PM EST | 85.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 930 | 4,264 | 71.09% |
| AMZN230210P00086000 | 2023-02-06 3:20PM EST | 86.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 320 | 3,670 | 67.19% |
| AMZN230210P00087000 | 2023-02-06 3:24PM EST | 87.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 508 | 6,142 | 64.84% |
| AMZN230210P00088000 | 2023-02-06 3:54PM EST | 88.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 2,287 | 1,057 | 64.45% |
| AMZN230210P00089000 | 2023-02-06 3:00PM EST | 89.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 338 | 1,216 | 61.72% |
| AMZN230210P00090000 | 2023-02-06 3:57PM EST | 90.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 3,068 | 8,945 | 58.20% |
| AMZN230210P00091000 | 2023-02-06 3:57PM EST | 91.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 526 | 1,516 | 55.86% |
| AMZN230210P00092000 | 2023-02-06 3:53PM EST | 92.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 1,228 | 4,913 | 54.30% |
| AMZN230210P00093000 | 2023-02-06 3:58PM EST | 93.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 3,366 | 3,875 | 51.95% |
| AMZN230210P00094000 | 2023-02-06 3:53PM EST | 94.00 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 4,617 | 2,634 | 50.00% |
| AMZN230210P00095000 | 2023-02-06 3:58PM EST | 95.00 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 5,977 | 5,107 | 49.22% |
| AMZN230210P00096000 | 2023-02-06 3:59PM EST | 96.00 | 0.25 | 0.23 | 0.25 | -0.04 | -13.79% | 2,751 | 1,787 | 47.66% |
| AMZN230210P00097000 | 2023-02-06 3:59PM EST | 97.00 | 0.36 | 0.34 | 0.36 | -0.01 | -2.70% | 5,928 | 2,425 | 46.78% |
| AMZN230210P00098000 | 2023-02-06 3:59PM EST | 98.00 | 0.51 | 0.49 | 0.51 | -0.01 | -1.92% | 8,187 | 4,950 | 45.90% |
| AMZN230210P00099000 | 2023-02-06 3:59PM EST | 99.00 | 0.73 | 0.71 | 0.73 | +0.04 | +5.80% | 11,993 | 2,729 | 45.61% |
| AMZN230210P00100000 | 2023-02-06 3:59PM EST | 100.00 | 0.99 | 0.99 | 1.02 | +0.05 | +5.32% | 59,498 | 22,492 | 45.41% |
| AMZN230210P00101000 | 2023-02-06 3:59PM EST | 101.00 | 1.38 | 1.35 | 1.41 | +0.16 | +13.11% | 15,032 | 3,814 | 45.80% |
| AMZN230210P00102000 | 2023-02-06 3:59PM EST | 102.00 | 1.83 | 1.81 | 1.87 | +0.25 | +15.82% | 27,502 | 4,592 | 45.95% |
| AMZN230210P00103000 | 2023-02-06 3:59PM EST | 103.00 | 2.40 | 2.34 | 2.41 | +0.34 | +16.50% | 14,306 | 5,050 | 46.05% |
| AMZN230210P00104000 | 2023-02-06 3:57PM EST | 104.00 | 3.07 | 2.92 | 3.05 | +0.50 | +19.46% | 6,249 | 4,093 | 46.68% |
| AMZN230210P00105000 | 2023-02-06 3:59PM EST | 105.00 | 3.74 | 3.65 | 3.85 | +0.58 | +18.35% | 4,601 | 5,310 | 49.76% |
| AMZN230210P00106000 | 2023-02-06 3:55PM EST | 106.00 | 4.39 | 4.40 | 4.60 | +0.62 | +16.45% | 1,086 | 1,696 | 50.10% |
| AMZN230210P00107000 | 2023-02-06 3:59PM EST | 107.00 | 5.30 | 5.25 | 5.40 | +0.76 | +16.74% | 1,254 | 2,806 | 50.39% |
| AMZN230210P00108000 | 2023-02-06 3:59PM EST | 108.00 | 6.21 | 6.10 | 6.30 | +0.95 | +18.06% | 633 | 2,676 | 52.73% |
| AMZN230210P00109000 | 2023-02-06 3:58PM EST | 109.00 | 7.20 | 7.00 | 7.25 | +1.25 | +21.01% | 681 | 2,310 | 50.78% |
| AMZN230210P00110000 | 2023-02-06 3:57PM EST | 110.00 | 8.10 | 7.80 | 8.15 | +1.10 | +15.71% | 690 | 8,478 | 57.03% |
| AMZN230210P00111000 | 2023-02-06 3:57PM EST | 111.00 | 9.00 | 8.75 | 9.25 | +1.30 | +16.88% | 3,267 | 1,749 | 53.32% |
| AMZN230210P00112000 | 2023-02-06 3:59PM EST | 112.00 | 9.95 | 9.70 | 10.10 | +1.15 | +13.07% | 326 | 4,330 | 63.97% |
| AMZN230210P00113000 | 2023-02-06 3:17PM EST | 113.00 | 10.90 | 10.70 | 11.15 | +0.75 | +7.39% | 101 | 1,390 | 55.47% |
| AMZN230210P00114000 | 2023-02-06 2:16PM EST | 114.00 | 11.07 | 11.75 | 12.10 | +0.52 | +4.93% | 35 | 540 | 59.38% |
| AMZN230210P00115000 | 2023-02-06 3:30PM EST | 115.00 | 13.25 | 12.65 | 13.15 | +1.63 | +14.03% | 211 | 673 | 60.16% |
| AMZN230210P00116000 | 2023-02-06 11:16AM EST | 116.00 | 14.60 | 13.65 | 14.10 | +1.70 | +13.18% | 10 | 214 | 60.16% |
| AMZN230210P00117000 | 2023-02-06 10:28AM EST | 117.00 | 15.40 | 14.65 | 15.10 | +1.43 | +10.24% | 39 | 326 | 63.28% |
| AMZN230210P00118000 | 2023-02-06 2:13PM EST | 118.00 | 15.00 | 15.60 | 16.05 | +0.55 | +3.81% | 17 | 427 | 50.00% |
| AMZN230210P00119000 | 2023-02-03 3:03PM EST | 119.00 | 16.65 | 16.70 | 17.05 | +0.35 | +2.15% | 3 | 332 | 69.92% |
| AMZN230210P00120000 | 2023-02-06 3:54PM EST | 120.00 | 17.60 | 17.60 | 18.15 | +1.03 | +6.22% | 112 | 1,352 | 73.05% |
| AMZN230210P00121000 | 2023-02-06 9:33AM EST | 121.00 | 19.20 | 18.65 | 19.05 | +2.20 | +12.94% | 49 | 365 | 70.31% |
| AMZN230210P00122000 | 2023-02-06 3:54PM EST | 122.00 | 19.60 | 19.60 | 20.05 | +1.05 | +5.66% | 6 | 30 | 59.38% |
| AMZN230210P00123000 | 2023-02-06 3:54PM EST | 123.00 | 20.60 | 20.60 | 21.10 | +1.00 | +5.10% | 24 | 314 | 76.17% |
| AMZN230210P00124000 | 2023-02-06 10:02AM EST | 124.00 | 21.15 | 21.60 | 22.10 | +0.80 | +3.93% | 2 | 214 | 78.91% |
| AMZN230210P00125000 | 2023-02-06 3:56PM EST | 125.00 | 22.73 | 22.60 | 23.05 | +1.18 | +5.48% | 52 | 283 | 67.19% |
| AMZN230210P00126000 | 2023-02-06 9:52AM EST | 126.00 | 23.45 | 23.65 | 24.05 | +3.05 | +14.95% | 5 | 246 | 84.38% |
| AMZN230210P00127000 | 2023-02-03 3:42PM EST | 127.00 | 23.60 | 24.65 | 25.10 | 0.00 | - | 13 | 231 | 94.53% |
| AMZN230210P00128000 | 2023-02-03 10:52AM EST | 128.00 | 20.20 | 25.65 | 26.00 | 0.00 | - | 16 | 77 | 75.00% |
| AMZN230210P00129000 | 2023-02-03 1:56PM EST | 129.00 | 24.10 | 26.60 | 27.15 | 0.00 | - | 8 | 91 | 100.00% |
| AMZN230210P00130000 | 2023-02-06 10:21AM EST | 130.00 | 28.00 | 27.55 | 28.15 | +0.55 | +2.00% | 1 | 4 | 95.31% |
| AMZN230210P00131000 | 2023-02-06 9:32AM EST | 131.00 | 27.32 | 28.65 | 29.05 | +4.62 | +20.35% | 10 | 62 | 97.66% |
| AMZN230210P00132000 | 2023-02-03 11:22AM EST | 132.00 | 24.20 | 29.55 | 30.15 | 0.00 | - | 15 | 54 | 100.78% |
| AMZN230210P00133000 | 2023-02-03 10:19AM EST | 133.00 | 25.30 | 30.55 | 31.15 | 0.00 | - | 16 | 78 | 103.13% |
| AMZN230210P00134000 | 2023-02-03 1:38PM EST | 134.00 | 29.07 | 31.60 | 32.15 | 0.00 | - | 4 | 5 | 114.06% |
| AMZN230210P00135000 | 2023-02-03 2:01PM EST | 135.00 | 30.66 | 32.65 | 33.05 | 0.00 | - | 2 | 70 | 107.81% |
| AMZN230210P00136000 | 2023-02-03 1:04PM EST | 136.00 | 29.50 | 33.60 | 34.15 | 0.00 | - | 4 | - | 119.14% |
| AMZN230210P00140000 | 2023-02-06 2:45PM EST | 140.00 | 37.50 | 37.60 | 38.10 | +3.54 | +10.42% | 6 | 27 | 120.31% |
| AMZN230210P00145000 | 2023-02-03 1:28PM EST | 145.00 | 38.90 | 42.55 | 43.10 | 0.00 | - | 5 | 1 | 112.50% |
| AMZN230210P00160000 | 2023-02-06 9:47AM EST | 160.00 | 56.71 | 57.60 | 58.10 | +1.21 | +2.18% | 10 | - | 164.06% |
| AMZN230210P00170000 | 2023-02-06 1:02PM EST | 170.00 | 67.60 | 67.60 | 68.10 | +5.40 | +8.68% | 30 | - | 182.81% |
© 2023 Yahoo. Tutti i diritti riservati.
