AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190726C009600002019-07-18 12:20PM EDT960.001,003.301,004.151,005.600.00-323189.94%
AMZN190726C009800002019-07-17 9:41AM EDT980.001,027.60984.25987.250.00-116212.48%
AMZN190726C010000002019-07-19 11:25AM EDT1,000.00990.10963.25966.55-27.05-2.66%16181.05%
AMZN190726C010200002019-07-19 11:47AM EDT1,020.00960.75943.20947.60-21.75-2.21%-1193.16%
AMZN190726C010400002019-07-16 11:22AM EDT1,040.00958.05924.25925.550.00-15171.19%
AMZN190726C010600002019-07-15 10:09AM EDT1,060.00947.90902.40907.750.00--9173.34%
AMZN190726C010800002019-07-16 10:17AM EDT1,080.00937.70882.40887.650.00--1166.70%
AMZN190726C011000002019-07-17 11:14AM EDT1,100.00899.95862.40867.950.00-33166.75%
AMZN190726C011200002019-07-15 11:40AM EDT1,120.00882.70842.45848.100.00--5164.65%
AMZN190726C011400002019-07-16 1:00PM EDT1,140.00860.65822.45848.000.00--5241.08%
AMZN190726C011600002019-07-16 3:24PM EDT1,160.00852.25802.45807.850.00--2152.00%
AMZN190726C011800002019-07-16 3:09PM EDT1,180.00831.85782.45788.050.00-48150.00%
AMZN190726C012000002019-07-17 10:33AM EDT1,200.00802.30762.45765.400.00-112148.80%
AMZN190726C012200002019-07-16 11:37AM EDT1,220.00799.20742.50748.150.00--4142.70%
AMZN190726C012400002019-07-15 9:50AM EDT1,240.00774.65722.50728.150.00--1138.28%
AMZN190726C012800002019-07-17 2:31PM EDT1,280.00714.20682.50688.150.00--7129.59%
AMZN190726C013000002019-07-19 11:53AM EDT1,300.00681.66662.55668.15-17.89-2.56%-27125.83%
AMZN190726C013200002019-07-19 3:59PM EDT1,320.00645.20666.35646.15-54.25-7.76%325188.92%
AMZN190726C013600002019-07-16 1:57PM EDT1,360.00649.45602.55608.200.00--3113.82%
AMZN190726C014000002019-07-16 2:46PM EDT1,400.00610.70563.50567.500.00-11107.62%
AMZN190726C014400002019-07-17 2:31PM EDT1,440.00559.90546.75527.500.00--5157.20%
AMZN190726C014900002019-07-16 3:51PM EDT1,490.00521.60473.30478.350.00--993.55%
AMZN190726C015050002019-07-19 3:40PM EDT1,505.00462.80457.70461.40-42.45-8.40%-360.16%
AMZN190726C015100002019-07-18 9:30AM EDT1,510.00474.05453.85458.350.00-1292.16%
AMZN190726C015300002019-07-09 3:57PM EDT1,530.00461.29433.35438.400.00--186.13%
AMZN190726C015400002019-07-16 1:05PM EDT1,540.00476.70423.40428.400.00--1184.41%
AMZN190726C015550002019-07-16 2:11PM EDT1,555.00456.35408.60413.450.00--382.56%
AMZN190726C015700002019-07-19 3:47PM EDT1,570.00396.40394.50396.40-44.75-10.14%6474.19%
AMZN190726C015800002019-07-10 10:26AM EDT1,580.00434.60383.25388.250.00--175.32%
AMZN190726C015950002019-07-17 3:27PM EDT1,595.00404.80367.85373.500.00--1371.80%
AMZN190726C016000002019-07-18 9:45AM EDT1,600.00382.72362.90368.550.00-1471.31%
AMZN190726C016100002019-07-18 9:30AM EDT1,610.00367.06352.90357.800.00-2165.80%
AMZN190726C016500002019-07-18 9:30AM EDT1,650.00330.39314.75316.000.00-11158.90%
AMZN190726C016550002019-07-16 2:01PM EDT1,655.00354.70309.80311.150.00--358.96%
AMZN190726C016700002019-07-16 3:01PM EDT1,670.00342.30293.15298.300.00--1358.30%
AMZN190726C016750002019-07-17 2:31PM EDT1,675.00327.55288.15293.600.00--158.46%
AMZN190726C016850002019-06-26 11:46AM EDT1,685.00221.83278.20283.550.00--156.59%
AMZN190726C016950002019-07-17 2:45PM EDT1,695.00305.75268.30273.850.00--255.99%
AMZN190726C017000002019-07-19 2:34PM EDT1,700.00272.93263.30268.10-43.94-13.87%21252.61%
AMZN190726C017100002019-07-19 2:34PM EDT1,710.00262.98253.40258.35+124.37+89.73%2451.95%
AMZN190726C017200002019-06-07 2:52PM EDT1,720.00131.56219.00237.250.00-440.00%
AMZN190726C017250002019-07-19 3:20PM EDT1,725.00243.90238.55243.80+2.07+0.86%6050.89%
AMZN190726C017375002019-07-08 2:09PM EDT1,737.50215.35226.15231.650.00-1159.70%
AMZN190726C017400002019-07-19 3:12PM EDT1,740.00231.25223.70228.50-9.60-3.99%1457.17%
AMZN190726C017425002019-06-10 12:03PM EDT1,742.50172.43278.00279.950.00-32138.10%
AMZN190726C017450002019-07-16 3:50PM EDT1,745.00268.65218.75224.250.00--458.34%
AMZN190726C017500002019-07-19 12:02PM EDT1,750.00235.41213.85219.40+7.88+3.46%31857.66%
AMZN190726C017525002019-07-19 9:46AM EDT1,752.50238.26211.40216.90-21.37-8.23%1057.11%
AMZN190726C017575002019-07-16 3:19PM EDT1,757.50256.38206.50211.300.00--154.30%
AMZN190726C017600002019-07-19 12:23PM EDT1,760.00225.15204.05208.55+47.15+26.49%1553.03%
AMZN190726C017625002019-07-16 3:21PM EDT1,762.50251.65201.60206.500.00--153.79%
AMZN190726C017650002019-07-19 3:12PM EDT1,765.00206.70199.15203.70-42.50-17.05%1752.39%
AMZN190726C017700002019-07-19 10:25AM EDT1,770.00220.25194.25198.95-21.95-9.06%41252.01%
AMZN190726C017725002019-07-17 3:46PM EDT1,772.50223.85191.80196.700.00-5952.14%
AMZN190726C017800002019-07-19 3:26PM EDT1,780.00191.55186.40188.45+0.55+0.29%181948.43%
AMZN190726C017900002019-07-19 1:36PM EDT1,790.00192.82176.00179.15-17.81-8.46%1348.14%
AMZN190726C018000002019-07-19 3:50PM EDT1,800.00168.50167.15169.15-13.37-7.35%3811645.92%
AMZN190726C018100002019-07-19 3:02PM EDT1,810.00164.60157.70159.70-5.40-3.18%212844.98%
AMZN190726C018200002019-07-19 3:59PM EDT1,820.00149.10148.40150.30+0.90+0.61%82844.00%
AMZN190726C018250002019-07-19 3:57PM EDT1,825.00144.65143.65145.65-11.75-7.51%383443.55%
AMZN190726C018275002019-07-19 3:57PM EDT1,827.50142.33140.60143.70-34.72-19.61%5444.04%
AMZN190726C018300002019-07-19 3:44PM EDT1,830.00143.85139.15141.05+6.00+4.35%41443.15%
AMZN190726C018325002019-07-19 3:34PM EDT1,832.50142.00136.80137.90-28.85-16.89%2541.28%
AMZN190726C018350002019-07-19 3:35PM EDT1,835.00139.55134.50136.50-43.57-23.79%2242.80%
AMZN190726C018375002019-07-16 11:24AM EDT1,837.50166.60131.50134.450.00---43.01%
AMZN190726C018400002019-07-19 9:32AM EDT1,840.00155.34129.25132.20+28.84+22.80%11342.84%
AMZN190726C018425002019-07-19 2:54PM EDT1,842.50137.60127.90129.95+20.15+17.16%4142.65%
AMZN190726C018450002019-07-08 10:21AM EDT1,845.00116.10124.80127.750.00-1242.53%
AMZN190726C018475002019-07-11 10:16AM EDT1,847.50186.05122.60125.550.00--242.40%
AMZN190726C018500002019-07-19 3:52PM EDT1,850.00122.50121.50122.55-12.67-9.37%258840.93%
AMZN190726C018525002019-07-19 1:56PM EDT1,852.50134.80119.10120.95+2.80+2.12%1441.76%
AMZN190726C018550002019-07-18 11:43AM EDT1,855.00115.91116.80118.300.00-1440.88%
AMZN190726C018575002019-07-19 12:03PM EDT1,857.50132.35114.75116.60+22.20+20.15%1341.47%
AMZN190726C018600002019-07-19 2:20PM EDT1,860.00125.90112.60114.25+4.22+3.47%23741.04%
AMZN190726C018625002019-07-19 11:52AM EDT1,862.50125.95110.45112.35+16.35+14.92%1141.27%
AMZN190726C018650002019-07-19 2:45PM EDT1,865.00116.35108.30109.25-2.85-2.39%102239.72%
AMZN190726C018675002019-07-19 10:53AM EDT1,867.50123.96105.60108.50-14.39-10.40%41541.56%
AMZN190726C018700002019-07-19 3:28PM EDT1,870.00109.72104.70105.60-3.46-3.06%93540.31%
AMZN190726C018725002019-07-19 12:14PM EDT1,872.50120.76102.30103.70-10.09-7.71%11040.45%
AMZN190726C018750002019-07-18 3:43PM EDT1,875.00109.90100.70101.450.00-92040.09%
AMZN190726C018775002019-07-17 3:52PM EDT1,877.50125.0097.55100.000.00-91040.77%
AMZN190726C018800002019-07-19 2:56PM EDT1,880.00103.5596.4097.25-6.05-5.52%913939.73%
AMZN190726C018825002019-07-17 1:10PM EDT1,882.50124.7094.4095.650.00-4440.17%
AMZN190726C018850002019-07-19 3:38PM EDT1,885.0095.0092.7593.60-28.50-23.08%11740.00%
AMZN190726C018875002019-07-19 3:51PM EDT1,887.5091.5091.0591.90-12.20-11.76%13940.24%
AMZN190726C018900002019-07-19 3:23PM EDT1,890.0092.1488.7589.40+4.79+5.48%75639.50%
AMZN190726C018925002019-07-19 3:46PM EDT1,892.5089.4587.0588.00-41.75-31.82%105240.05%
AMZN190726C018950002019-07-19 3:43PM EDT1,895.0088.7085.4586.20-4.10-4.42%136140.10%
AMZN190726C018975002019-07-19 3:55PM EDT1,897.5082.9082.4084.85-3.90-4.49%906840.64%
AMZN190726C019000002019-07-19 3:59PM EDT1,900.0081.3581.7082.55-9.95-10.90%28713740.07%
AMZN190726C019025002019-07-19 3:25PM EDT1,902.5084.2079.5581.40-4.40-4.97%101240.77%
AMZN190726C019050002019-07-19 3:25PM EDT1,905.0082.4077.9078.65-4.25-4.90%983039.68%
AMZN190726C019075002019-07-19 3:55PM EDT1,907.5075.8076.2577.75-31.40-29.29%342340.59%
AMZN190726C019100002019-07-19 3:46PM EDT1,910.0076.7074.9575.55-6.50-7.81%347540.08%
AMZN190726C019125002019-07-19 3:57PM EDT1,912.5072.9772.8573.50-12.05-14.17%354139.71%
AMZN190726C019150002019-07-19 3:50PM EDT1,915.0072.1571.3071.95-11.15-13.39%313339.85%
AMZN190726C019175002019-07-19 3:52PM EDT1,917.5070.1569.4571.15-9.85-12.31%361740.73%
AMZN190726C019200002019-07-19 3:29PM EDT1,920.0072.7968.0068.90-3.46-4.54%5319140.10%
AMZN190726C019225002019-07-19 3:51PM EDT1,922.5067.2066.7067.50-7.75-10.34%246140.32%
AMZN190726C019250002019-07-19 3:51PM EDT1,925.0065.6064.7066.05-7.33-10.05%437440.45%
AMZN190726C019275002019-07-19 3:52PM EDT1,927.5064.0563.4563.95-22.10-25.65%371839.93%
AMZN190726C019300002019-07-19 3:53PM EDT1,930.0061.8061.6062.40-8.90-12.59%14054139.93%
AMZN190726C019325002019-07-19 3:55PM EDT1,932.5060.6560.2560.95-8.45-12.23%2812340.00%
AMZN190726C019350002019-07-19 3:52PM EDT1,935.0059.5059.1059.65-7.05-10.59%4924140.20%
AMZN190726C019375002019-07-19 3:55PM EDT1,937.5057.6957.3557.95+0.85+1.50%511739.99%
AMZN190726C019400002019-07-19 3:59PM EDT1,940.0056.1556.2056.65-9.43-14.38%10430740.14%
AMZN190726C019425002019-07-19 3:55PM EDT1,942.5054.7554.6555.25-7.95-12.68%802840.17%
AMZN190726C019450002019-07-19 3:53PM EDT1,945.0053.1453.4554.15-10.86-16.97%307540.47%
AMZN190726C019475002019-07-19 3:36PM EDT1,947.5054.0051.7052.45-5.05-8.55%292540.17%
AMZN190726C019500002019-07-19 3:59PM EDT1,950.0050.9050.6551.15-9.10-15.17%35438440.24%
AMZN190726C019525002019-07-19 3:56PM EDT1,952.5049.3049.0050.15-9.34-15.93%978140.56%
AMZN190726C019600002019-07-19 3:59PM EDT1,960.0045.3345.3045.75-8.77-16.21%34241640.09%
AMZN190726C019700002019-07-19 3:59PM EDT1,970.0040.6040.2540.70-7.79-16.10%42739239.92%
AMZN190726C019800002019-07-19 3:59PM EDT1,980.0036.0035.9036.30-7.60-17.43%76242540.02%
AMZN190726C019900002019-07-19 3:59PM EDT1,990.0031.4131.2031.60-7.59-19.46%62257239.50%
AMZN190726C019950002019-07-19 3:59PM EDT1,995.0029.3529.2029.60-6.71-18.61%15112539.44%
AMZN190726C019975002019-07-19 3:48PM EDT1,997.5029.1528.3528.75-4.65-13.76%595239.53%
AMZN190726C020000002019-07-19 3:59PM EDT2,000.0027.2527.3527.70-6.65-19.62%1,6251,11639.40%
AMZN190726C020025002019-07-19 3:56PM EDT2,002.5026.3126.3526.75-6.69-20.27%6318839.34%
AMZN190726C020050002019-07-19 3:59PM EDT2,005.0025.4125.2525.70-6.28-19.82%36535839.16%
AMZN190726C020075002019-07-19 3:51PM EDT2,007.5024.8724.3024.75-5.08-16.96%599039.06%
AMZN190726C020100002019-07-19 3:59PM EDT2,010.0023.6623.5023.85-5.57-19.06%48446838.99%
AMZN190726C020125002019-07-19 3:59PM EDT2,012.5022.8522.6022.95-4.85-17.51%8513638.89%
AMZN190726C020150002019-07-19 3:59PM EDT2,015.0021.7321.9022.20-5.37-19.82%17027938.93%
AMZN190726C020175002019-07-19 3:59PM EDT2,017.5021.1020.7021.10-5.54-20.80%6312038.58%
AMZN190726C020200002019-07-19 3:59PM EDT2,020.0020.3520.1520.45-5.75-22.03%45140438.67%
AMZN190726C020225002019-07-19 3:57PM EDT2,022.5019.4319.2019.50-5.17-21.02%18014638.43%
AMZN190726C020250002019-07-19 3:58PM EDT2,025.0018.7518.5018.85-5.45-22.52%11227038.48%
AMZN190726C020275002019-07-19 3:57PM EDT2,027.5017.9017.7518.10-4.43-19.84%324438.41%
AMZN190726C020300002019-07-19 3:59PM EDT2,030.0017.3117.1517.45-4.94-22.20%32533338.42%
AMZN190726C020325002019-07-19 3:40PM EDT2,032.5017.5016.2516.65-3.75-17.65%224838.24%
AMZN190726C020350002019-07-19 3:59PM EDT2,035.0015.6515.7016.05-5.10-24.58%1648438.27%
AMZN190726C020375002019-07-19 3:59PM EDT2,037.5015.2014.9015.45-4.00-20.83%332738.27%
AMZN190726C020400002019-07-19 3:59PM EDT2,040.0014.4514.4014.70-4.16-22.35%20653638.07%
AMZN190726C020425002019-07-19 3:50PM EDT2,042.5013.9013.6014.05-4.56-24.70%294937.97%
AMZN190726C020450002019-07-19 3:55PM EDT2,045.0012.9513.1013.35-4.79-27.00%3306737.79%
AMZN190726C020475002019-07-19 3:57PM EDT2,047.5012.6112.5012.80-4.04-24.26%513437.76%
AMZN190726C020500002019-07-19 3:59PM EDT2,050.0012.0012.0012.20-4.23-26.06%90398137.64%
AMZN190726C020550002019-07-19 3:59PM EDT2,055.0011.1010.9511.20-3.75-25.25%17516637.60%
AMZN190726C020600002019-07-19 3:59PM EDT2,060.0010.109.9510.35-3.52-25.84%24037337.67%
AMZN190726C020700002019-07-19 3:59PM EDT2,070.008.318.208.45-3.24-28.05%21534837.27%
AMZN190726C020800002019-07-19 3:53PM EDT2,080.006.766.807.15-2.84-29.58%61023837.41%
AMZN190726C020900002019-07-19 3:59PM EDT2,090.005.745.605.85-2.46-30.00%11322737.23%
AMZN190726C021000002019-07-19 3:59PM EDT2,100.004.754.604.75-2.14-31.06%1,52089237.06%
AMZN190726C021100002019-07-19 3:59PM EDT2,110.003.903.854.00-2.10-35.00%8342337.29%
AMZN190726C021200002019-07-19 3:59PM EDT2,120.003.153.153.35-1.80-36.36%57878237.50%
AMZN190726C021300002019-07-19 3:41PM EDT2,130.003.002.642.80-1.15-27.71%10921237.71%
AMZN190726C021400002019-07-19 3:58PM EDT2,140.002.272.232.37-1.18-34.20%9814538.04%
AMZN190726C021500002019-07-19 3:59PM EDT2,150.001.821.861.98-1.15-38.72%17341138.27%
AMZN190726C021600002019-07-19 3:59PM EDT2,160.001.581.551.65-0.94-37.30%12516538.49%
AMZN190726C021700002019-07-19 3:55PM EDT2,170.001.291.341.41-0.99-43.42%8011438.90%
AMZN190726C021800002019-07-19 3:59PM EDT2,180.001.171.141.23-0.68-36.76%1049539.43%
AMZN190726C021900002019-07-19 3:45PM EDT2,190.001.050.971.08-0.58-35.58%489839.99%
AMZN190726C022000002019-07-19 3:58PM EDT2,200.000.870.850.92-0.57-39.58%15633240.36%
AMZN190726C022100002019-07-19 3:59PM EDT2,210.000.750.700.89-0.46-38.02%4010141.49%
AMZN190726C022200002019-07-19 3:32PM EDT2,220.000.680.530.75-0.42-38.18%12022741.75%
AMZN190726C022300002019-07-19 3:47PM EDT2,230.000.550.440.67-0.53-49.07%757242.36%
AMZN190726C022400002019-07-19 3:27PM EDT2,240.000.550.460.58-0.41-42.71%9514042.76%
AMZN190726C022500002019-07-19 3:50PM EDT2,250.000.480.250.54-0.25-34.25%27416743.58%
AMZN190726C022600002019-07-19 2:44PM EDT2,260.000.530.200.50-0.22-29.33%45944.34%
AMZN190726C022700002019-07-19 3:13PM EDT2,270.000.450.110.51-0.16-26.23%274545.65%
AMZN190726C022800002019-07-19 1:02PM EDT2,280.000.470.020.39+0.04+9.30%47245.29%
AMZN190726C022900002019-07-19 3:56PM EDT2,290.000.290.210.47-0.22-43.14%364147.53%
AMZN190726C023000002019-07-19 3:18PM EDT2,300.000.290.200.30-0.15-34.09%13534146.12%
AMZN190726C023500002019-07-19 3:57PM EDT2,350.000.220.200.33-0.03-12.00%12243250.88%
AMZN190726C024000002019-07-19 2:20PM EDT2,400.000.180.120.14+0.04+28.57%29716852.15%
AMZN190726C024500002019-07-19 11:49AM EDT2,450.000.100.040.11+0.02+25.00%55354.10%
AMZN190726C025000002019-07-19 3:34PM EDT2,500.000.040.010.050.00-518854.30%
AMZN190726C025500002019-07-19 3:44PM EDT2,550.000.040.030.04-0.01-20.00%152058.98%
AMZN190726C026000002019-07-19 9:30AM EDT2,600.000.030.000.04-0.10-76.92%17760.55%
AMZN190726C026500002019-07-18 1:40PM EDT2,650.000.030.000.040.00-212764.06%
AMZN190726C027000002019-07-18 11:25AM EDT2,700.000.010.010.030.00-1914967.97%
Opzioni Putper26 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190726P009800002019-07-05 1:39PM EDT980.000.020.000.280.00-1313169.34%
AMZN190726P010000002019-07-01 9:41AM EDT1,000.000.030.000.280.00--3164.84%
AMZN190726P012600002019-06-28 12:10PM EDT1,260.000.110.000.280.00--1111.33%
AMZN190726P013000002019-07-19 10:47AM EDT1,300.000.020.000.28-0.01-33.33%141104.10%
AMZN190726P013700002019-06-25 2:43PM EDT1,370.000.600.000.290.00-21192.09%
AMZN190726P013800002019-06-17 12:14AM EDT1,380.002.010.000.000.00--050.00%
AMZN190726P014000002019-07-18 3:56PM EDT1,400.000.080.010.120.00-35380.86%
AMZN190726P014100002019-07-19 3:50PM EDT1,410.000.020.000.30-0.82-97.62%5285.55%
AMZN190726P014200002019-07-19 3:55PM EDT1,420.000.040.000.30-1.25-96.90%10083.89%
AMZN190726P014400002019-07-17 1:59PM EDT1,440.000.100.000.310.00-2080.76%
AMZN190726P014500002019-06-27 2:55PM EDT1,450.000.850.010.050.00-2568.75%
AMZN190726P014600002019-07-19 3:57PM EDT1,460.000.050.000.31-0.07-58.33%51677.54%
AMZN190726P014700002019-07-19 11:13AM EDT1,470.000.060.000.05-0.08-57.14%301764.84%
AMZN190726P014900002019-07-02 10:17AM EDT1,490.000.590.000.330.00--273.05%
AMZN190726P015000002019-07-19 3:47PM EDT1,500.000.080.010.10-0.16-66.67%215564.65%
AMZN190726P015050002019-07-18 12:21PM EDT1,505.000.210.000.340.00-1170.90%
AMZN190726P015200002019-07-05 3:34PM EDT1,520.000.450.000.360.00-2368.85%
AMZN190726P015250002019-07-09 1:53PM EDT1,525.000.200.000.370.00-5568.26%
AMZN190726P015300002019-06-25 2:23PM EDT1,530.002.550.000.370.00--267.43%
AMZN190726P015400002019-07-09 10:05AM EDT1,540.000.410.000.380.00-234166.02%
AMZN190726P015450002019-07-16 9:37AM EDT1,545.000.300.000.390.00-1265.43%
AMZN190726P015500002019-07-19 3:59PM EDT1,550.000.140.000.39-0.09-39.13%15864.60%
AMZN190726P015550002019-07-10 3:55PM EDT1,555.000.230.000.400.00-2663.97%
AMZN190726P015600002019-07-18 11:00AM EDT1,560.000.210.000.410.00-1563.33%
AMZN190726P015650002019-07-15 10:47AM EDT1,565.000.370.000.410.00-11962.55%
AMZN190726P015700002019-07-01 9:51AM EDT1,570.001.340.000.420.00-131661.91%
AMZN190726P015750002019-07-11 1:37PM EDT1,575.000.320.000.430.00-31861.28%
AMZN190726P015800002019-07-19 3:36PM EDT1,580.000.140.000.39-0.30-68.18%83259.86%
AMZN190726P015850002019-07-15 12:51PM EDT1,585.000.500.000.240.00-21056.15%
AMZN190726P015900002019-07-16 11:10AM EDT1,590.000.320.100.350.00-5559.18%
AMZN190726P015950002019-07-18 1:38PM EDT1,595.000.350.000.270.00-207055.37%
AMZN190726P016000002019-07-19 3:16PM EDT1,600.000.200.120.20-0.19-48.72%24714155.57%
AMZN190726P016050002019-07-19 3:37PM EDT1,605.000.190.020.39-0.36-65.45%4756.25%
AMZN190726P016100002019-07-19 3:50PM EDT1,610.000.230.040.39-0.41-64.06%5555.76%
AMZN190726P016150002019-07-15 11:09AM EDT1,615.000.480.000.300.00-51852.88%
AMZN190726P016200002019-07-18 1:20PM EDT1,620.000.480.000.430.00-31954.15%
AMZN190726P016250002019-07-08 10:21AM EDT1,625.001.190.000.340.00-14552.05%
AMZN190726P016300002019-07-18 2:21PM EDT1,630.000.340.000.350.00-3751.47%
AMZN190726P016350002019-07-18 10:04AM EDT1,635.000.370.020.390.00-21651.56%
AMZN190726P016400002019-07-16 12:41PM EDT1,640.000.470.030.570.00-33453.03%
AMZN190726P016450002019-07-17 9:54AM EDT1,645.000.410.030.410.00-343850.39%
AMZN190726P016500002019-07-19 3:21PM EDT1,650.000.400.130.49-0.02-4.76%1733851.64%
AMZN190726P016550002019-07-18 2:02PM EDT1,655.000.520.080.620.00-102051.59%
AMZN190726P016600002019-07-19 3:57PM EDT1,660.000.500.260.43-0.10-16.67%18613550.68%
AMZN190726P016650002019-07-19 1:02PM EDT1,665.000.390.150.43-0.25-39.06%110151.27%
AMZN190726P016700002019-07-17 3:37PM EDT1,670.000.410.250.390.00-2011049.83%
AMZN190726P016750002019-07-19 1:16PM EDT1,675.000.410.210.58-0.23-35.94%36251.61%
AMZN190726P016800002019-07-19 2:35PM EDT1,680.000.400.440.53-0.10-20.00%38350.15%
AMZN190726P016850002019-07-19 3:27PM EDT1,685.000.460.240.52-0.25-35.21%267649.19%
AMZN190726P016900002019-07-19 3:30PM EDT1,690.000.460.420.53-0.17-26.98%717848.49%
AMZN190726P016950002019-07-19 3:46PM EDT1,695.000.560.430.59-0.18-24.32%12548.34%
AMZN190726P017000002019-07-19 3:33PM EDT1,700.000.510.530.65-0.30-37.04%16830848.15%
AMZN190726P017025002019-07-19 3:25PM EDT1,702.500.580.500.65-0.21-26.58%62347.73%
AMZN190726P017050002019-07-19 3:26PM EDT1,705.000.590.510.71-0.14-19.18%54547.90%
AMZN190726P017075002019-07-19 3:32PM EDT1,707.500.650.520.73-0.17-20.73%44247.66%
AMZN190726P017100002019-07-19 2:52PM EDT1,710.000.540.530.74-0.06-10.00%345347.31%
AMZN190726P017125002019-07-19 2:56PM EDT1,712.500.570.540.75-0.41-41.84%82546.97%
AMZN190726P017150002019-07-19 1:26PM EDT1,715.000.530.560.75-0.36-40.45%68846.56%
AMZN190726P017175002019-07-19 3:31PM EDT1,717.500.620.550.78-0.37-37.37%123446.39%
AMZN190726P017200002019-07-19 3:50PM EDT1,720.000.700.640.79-0.43-38.05%925746.05%
AMZN190726P017225002019-07-19 3:24PM EDT1,722.500.770.630.84-0.15-16.30%1546.02%
AMZN190726P017250002019-07-19 3:12PM EDT1,725.000.740.660.84-0.39-34.51%246245.59%
AMZN190726P017275002019-07-19 12:01PM EDT1,727.500.590.710.88-0.28-32.18%11245.47%
AMZN190726P017300002019-07-19 2:38PM EDT1,730.000.810.730.92-0.23-22.12%5633245.34%
AMZN190726P017325002019-07-19 2:24PM EDT1,732.500.750.760.93-0.24-24.24%41344.98%
AMZN190726P017350002019-07-19 3:57PM EDT1,735.000.860.790.98-0.08-8.51%131544.91%
AMZN190726P017375002019-07-19 3:11PM EDT1,737.500.880.821.01-0.10-10.20%101644.68%
AMZN190726P017400002019-07-19 3:42PM EDT1,740.000.890.851.00+0.01+1.14%612244.17%
AMZN190726P017425002019-07-19 11:20AM EDT1,742.500.620.891.05-0.96-60.76%11144.06%
AMZN190726P017450002019-07-19 11:38AM EDT1,745.000.700.931.09-0.58-45.31%26143.87%
AMZN190726P017475002019-07-19 12:04PM EDT1,747.500.740.951.13-0.41-35.65%311443.68%
AMZN190726P017500002019-07-19 3:59PM EDT1,750.001.050.991.14-0.18-14.63%9033443.30%
AMZN190726P017525002019-07-19 3:46PM EDT1,752.501.091.031.20+0.04+3.81%38643.21%
AMZN190726P017550002019-07-19 3:59PM EDT1,755.001.101.091.16-0.18-14.06%934042.52%
AMZN190726P017575002019-07-19 3:45PM EDT1,757.501.151.131.28-0.28-19.58%613242.76%
AMZN190726P017600002019-07-19 3:59PM EDT1,760.001.161.181.30-0.09-7.20%16514442.42%
AMZN190726P017625002019-07-19 3:56PM EDT1,762.501.301.221.35+0.19+17.12%179842.24%
AMZN190726P017650002019-07-19 3:46PM EDT1,765.001.281.271.41-0.36-21.95%344442.09%
AMZN190726P017675002019-07-19 3:56PM EDT1,767.501.431.311.50-0.05-3.38%71642.09%
AMZN190726P017700002019-07-19 3:59PM EDT1,770.001.381.391.49-0.07-4.83%18511141.58%
AMZN190726P017725002019-07-19 3:26PM EDT1,772.501.561.431.61-0.26-14.29%1512241.69%
AMZN190726P017800002019-07-19 3:50PM EDT1,780.001.701.641.85-0.04-2.30%5113041.33%
AMZN190726P017900002019-07-19 3:57PM EDT1,790.002.001.982.07-0.01-0.50%9813940.29%
AMZN190726P018000002019-07-19 3:59PM EDT1,800.002.422.352.55+0.13+5.68%25449640.02%
AMZN190726P018100002019-07-19 3:53PM EDT1,810.002.912.832.96+0.09+3.19%22231539.26%
AMZN190726P018200002019-07-19 3:55PM EDT1,820.003.683.453.70+0.33+9.85%27655439.20%
AMZN190726P018250002019-07-19 3:59PM EDT1,825.003.853.804.00+0.35+10.00%10251438.86%
AMZN190726P018275002019-07-19 3:55PM EDT1,827.504.304.004.15+0.35+8.86%232938.68%
AMZN190726P018300002019-07-19 3:48PM EDT1,830.004.354.204.40+0.43+10.97%6527938.70%
AMZN190726P018325002019-07-19 3:31PM EDT1,832.504.204.404.55+0.20+5.00%146938.48%
AMZN190726P018350002019-07-19 3:45PM EDT1,835.004.704.654.80+0.30+6.82%5914538.47%
AMZN190726P018375002019-07-19 3:53PM EDT1,837.504.934.855.05-0.57-10.36%345138.43%
AMZN190726P018400002019-07-19 3:59PM EDT1,840.005.295.105.35+0.47+9.75%22822338.47%
AMZN190726P018425002019-07-19 3:51PM EDT1,842.505.555.405.55-0.95-14.62%236638.29%
AMZN190726P018450002019-07-19 3:59PM EDT1,845.005.875.655.90+0.58+10.96%4215038.38%
AMZN190726P018475002019-07-19 3:32PM EDT1,847.505.756.006.20+0.79+15.93%445638.35%
AMZN190726P018500002019-07-19 3:53PM EDT1,850.006.316.256.50+0.46+7.86%19178038.29%
AMZN190726P018525002019-07-19 3:58PM EDT1,852.506.756.606.80-0.50-6.90%554138.22%
AMZN190726P018550002019-07-19 3:59PM EDT1,855.007.056.957.15+0.68+10.68%789238.21%
AMZN190726P018575002019-07-19 3:50PM EDT1,857.507.457.257.55+0.70+10.37%254238.26%
AMZN190726P018600002019-07-19 3:58PM EDT1,860.007.807.757.95+0.60+8.33%19513238.28%
AMZN190726P018625002019-07-19 3:56PM EDT1,862.508.158.158.35+0.75+10.14%263338.28%
AMZN190726P018650002019-07-19 3:57PM EDT1,865.008.608.508.75+1.20+16.22%4611038.25%
AMZN190726P018675002019-07-19 3:50PM EDT1,867.509.108.909.20+0.75+8.98%144638.28%
AMZN190726P018700002019-07-19 3:58PM EDT1,870.009.509.259.55+1.23+14.87%17421938.14%
AMZN190726P018725002019-07-19 3:53PM EDT1,872.5010.009.8010.05+1.25+14.29%4616038.19%
AMZN190726P018750002019-07-19 3:59PM EDT1,875.0010.4010.2510.60+0.98+10.40%8932338.28%
AMZN190726P018775002019-07-19 3:53PM EDT1,877.5011.0010.6011.05+1.20+12.24%269238.21%
AMZN190726P018800002019-07-19 3:59PM EDT1,880.0011.3511.1511.70+1.34+13.39%18923838.39%
AMZN190726P018825002019-07-19 3:56PM EDT1,882.5011.9511.7012.05+1.95+19.50%1334638.14%
AMZN190726P018850002019-07-19 3:59PM EDT1,885.0012.6012.5512.80+1.29+11.41%1869138.39%
AMZN190726P018875002019-07-19 3:18PM EDT1,887.5013.3512.9513.30+1.98+17.41%468238.30%
AMZN190726P018900002019-07-19 3:56PM EDT1,890.0013.7513.7514.05+1.77+14.77%16926438.49%
AMZN190726P018925002019-07-19 3:55PM EDT1,892.5015.1014.3514.65+2.15+16.60%407638.47%
AMZN190726P018950002019-07-19 3:59PM EDT1,895.0015.0014.7015.05+2.01+15.47%10110838.20%
AMZN190726P018975002019-07-19 3:55PM EDT1,897.5016.4515.5515.90+1.75+11.90%939238.43%
AMZN190726P019000002019-07-19 3:59PM EDT1,900.0016.5716.3016.65+1.77+11.96%35559538.51%
AMZN190726P019025002019-07-19 3:50PM EDT1,902.5017.4517.2017.55+2.57+17.27%4210438.74%
AMZN190726P019050002019-07-19 3:53PM EDT1,905.0017.9817.8018.30+2.46+15.85%818638.77%
AMZN190726P019075002019-07-19 3:25PM EDT1,907.5018.5518.6018.95-0.90-4.63%289938.68%
AMZN190726P019100002019-07-19 3:58PM EDT1,910.0019.6219.5019.80+3.07+18.55%17815438.77%
AMZN190726P019125002019-07-19 3:52PM EDT1,912.5020.4520.1020.55+2.29+12.61%527738.73%
AMZN190726P019150002019-07-19 3:59PM EDT1,915.0021.1020.8021.30+1.92+10.01%25326638.68%
AMZN190726P019175002019-07-19 3:51PM EDT1,917.5022.0522.0522.30+3.44+18.48%429438.85%
AMZN190726P019200002019-07-19 3:56PM EDT1,920.0022.7522.6023.05+2.09+10.12%16534938.75%
AMZN190726P019225002019-07-19 3:44PM EDT1,922.5022.7823.6524.05+1.78+8.48%827238.88%
AMZN190726P019250002019-07-19 3:49PM EDT1,925.0025.3024.7025.00+3.05+13.71%27419138.93%
AMZN190726P019275002019-07-19 2:57PM EDT1,927.5026.2525.3025.85+3.40+14.88%4213638.86%
AMZN190726P019300002019-07-19 3:59PM EDT1,930.0026.3526.4026.85+3.05+13.09%18830838.92%
AMZN190726P019325002019-07-19 3:44PM EDT1,932.5026.3027.7028.10+1.49+6.01%2011039.20%
AMZN190726P019350002019-07-19 3:59PM EDT1,935.0028.6528.4528.80+2.98+11.61%14839538.92%
AMZN190726P019375002019-07-19 3:45PM EDT1,937.5028.6729.4529.85-0.88-2.98%2735538.96%
AMZN190726P019400002019-07-19 3:59PM EDT1,940.0030.5030.7031.10+3.25+11.93%30756839.16%
AMZN190726P019425002019-07-19 3:55PM EDT1,942.5032.0431.8532.00+4.68+17.11%389639.01%
AMZN190726P019450002019-07-19 3:57PM EDT1,945.0032.8833.0533.40+2.08+6.75%7526339.31%
AMZN190726P019475002019-07-19 3:57PM EDT1,947.5033.9833.9534.45+3.18+10.32%465439.26%
AMZN190726P019500002019-07-19 3:59PM EDT1,950.0035.0035.1035.60+4.35+14.19%50981839.28%
AMZN190726P019525002019-07-19 3:58PM EDT1,952.5036.3536.2536.70+4.00+12.36%6742239.23%
AMZN190726P019600002019-07-19 3:59PM EDT1,960.0040.0139.5040.10+4.66+13.18%49646039.04%
AMZN190726P019700002019-07-19 3:59PM EDT1,970.0045.5044.8045.00+5.90+14.90%52535138.84%
AMZN190726P019800002019-07-19 3:57PM EDT1,980.0050.3349.8050.50+5.63+12.60%51557738.84%
AMZN190726P019900002019-07-19 3:57PM EDT1,990.0055.9755.7556.25+5.32+10.50%60931638.72%
AMZN190726P019950002019-07-19 3:57PM EDT1,995.0059.1058.5059.30+6.85+13.11%8717038.70%
AMZN190726P019975002019-07-19 3:21PM EDT1,997.5061.3060.2060.85+6.40+11.66%4726738.69%
AMZN190726P020000002019-07-19 3:59PM EDT2,000.0062.0061.7562.45+6.29+11.29%2851,04738.69%
AMZN190726P020025002019-07-19 3:14PM EDT2,002.5062.2163.1563.90+3.96+6.80%5314238.54%
AMZN190726P020050002019-07-19 3:50PM EDT2,005.0065.2264.1065.25+6.22+10.54%5512238.25%
AMZN190726P020075002019-07-19 3:21PM EDT2,007.5067.4565.6066.75+7.47+12.45%283438.10%
AMZN190726P020100002019-07-19 3:59PM EDT2,010.0068.0068.1568.80+6.66+10.86%20385138.46%
AMZN190726P020125002019-07-19 3:07PM EDT2,012.5067.3569.5070.15+4.75+7.59%1914538.11%
AMZN190726P020150002019-07-19 2:44PM EDT2,015.0066.7570.5071.70+2.65+4.13%5525637.93%
AMZN190726P020175002019-07-19 2:16PM EDT2,017.5066.4072.7573.250.00-226537.73%
AMZN190726P020200002019-07-19 3:26PM EDT2,020.0072.8573.8574.90+5.88+8.78%8826137.60%
AMZN190726P020225002019-07-19 3:26PM EDT2,022.5074.5075.5576.75-4.28-5.43%92437.67%
AMZN190726P020250002019-07-19 3:21PM EDT2,025.0078.5077.2578.40+7.30+10.25%256637.49%
AMZN190726P020275002019-07-19 3:40PM EDT2,027.5078.6179.9580.55+4.86+6.59%234837.84%
AMZN190726P020300002019-07-19 3:55PM EDT2,030.0082.1080.7582.00+7.13+9.51%5912537.40%
AMZN190726P020325002019-07-19 3:55PM EDT2,032.5084.7582.5583.80+8.45+11.07%152037.32%
AMZN190726P020350002019-07-19 3:27PM EDT2,035.0082.0084.8085.65+4.00+5.13%179137.27%
AMZN190726P020375002019-07-19 3:02PM EDT2,037.5083.4586.2087.60+3.45+4.31%254437.31%
AMZN190726P020400002019-07-19 2:06PM EDT2,040.0076.3588.4589.35-5.10-6.26%7113037.10%
AMZN190726P020425002019-07-19 2:29PM EDT2,042.5085.0589.9091.00+2.45+2.97%215936.74%
AMZN190726P020450002019-07-19 3:55PM EDT2,045.0094.2091.8093.45-3.05-3.14%422237.33%
AMZN190726P020475002019-07-19 3:51PM EDT2,047.5094.2094.5595.30+4.20+4.67%294437.17%
AMZN190726P020500002019-07-19 3:35PM EDT2,050.0094.1595.6596.95+7.10+8.16%4015536.72%
AMZN190726P020550002019-07-19 3:21PM EDT2,055.00100.3599.65100.95+9.20+10.09%193436.64%
AMZN190726P020600002019-07-19 3:53PM EDT2,060.00104.05103.85105.15+4.90+4.94%795136.74%
AMZN190726P020700002019-07-19 2:49PM EDT2,070.00105.75112.30113.30+4.10+4.03%214536.31%
AMZN190726P020800002019-07-19 3:47PM EDT2,080.00120.80121.15122.15+28.60+31.02%134736.62%
AMZN190726P020900002019-07-19 3:31PM EDT2,090.00125.20129.00130.75+11.54+10.15%25436.15%
AMZN190726P021000002019-07-19 3:53PM EDT2,100.00139.50137.90139.80+10.65+8.27%3814536.15%
AMZN190726P021100002019-07-19 3:47PM EDT2,110.00147.85147.15149.05+31.35+26.91%164036.28%
AMZN190726P021200002019-07-19 3:53PM EDT2,120.00157.85156.95158.00+33.40+26.84%182435.20%
AMZN190726P021300002019-07-19 3:45PM EDT2,130.00165.45166.60167.80+7.40+4.68%474936.25%
AMZN190726P021400002019-07-19 10:59AM EDT2,140.00156.70156.15157.20-7.50-4.57%12430.00%
AMZN190726P021500002019-07-19 3:59PM EDT2,150.00186.90185.85186.90+8.40+4.71%584935.99%
AMZN190726P021600002019-07-19 3:59PM EDT2,160.00196.10194.80196.65+32.65+19.98%28736.25%
AMZN190726P021700002019-07-19 3:59PM EDT2,170.00205.85205.20206.60+32.15+18.51%311437.43%
AMZN190726P021800002019-07-19 3:59PM EDT2,180.00215.70215.10216.00+10.90+5.32%543634.60%
AMZN190726P021900002019-07-19 3:44PM EDT2,190.00221.60224.75225.80+28.50+14.76%162133.67%
AMZN190726P022000002019-07-19 3:50PM EDT2,200.00234.55234.80235.65+6.75+2.96%234232.42%
AMZN190726P022100002019-07-19 11:30AM EDT2,210.00222.05244.15246.20-10.53-4.53%44640.23%
AMZN190726P022200002019-07-18 12:30PM EDT2,220.00257.55253.35257.250.00-21747.91%
AMZN190726P022300002019-07-19 12:26PM EDT2,230.00246.15264.45265.50-23.15-8.60%13129.69%
AMZN190726P022400002019-07-19 3:59PM EDT2,240.00276.50274.75275.95+36.90+15.40%63241.63%
AMZN190726P022500002019-07-19 3:59PM EDT2,250.00285.35284.00286.15-0.90-0.31%91444.92%
AMZN190726P022600002019-07-19 3:52PM EDT2,260.00295.10293.95296.20+31.70+12.03%5646.63%
AMZN190726P022700002019-07-17 3:45PM EDT2,270.00275.60283.35284.450.00--40.00%
AMZN190726P022800002019-07-17 3:34PM EDT2,280.00286.90293.25295.100.00--70.00%
AMZN190726P022900002019-07-18 10:33AM EDT2,290.00308.67303.10304.300.00-490.00%
AMZN190726P023000002019-07-17 3:41PM EDT2,300.00303.80313.00314.550.00--70.00%
AMZN190726P023500002019-07-17 1:54PM EDT2,350.00349.32363.45364.600.00--10.00%
AMZN190726P024000002019-07-17 3:43PM EDT2,400.00405.35432.65436.600.00-2067.14%
AMZN190726P024500002019-07-16 1:55PM EDT2,450.00442.55462.65463.600.00---0.00%
AMZN190726P025000002019-07-16 12:49PM EDT2,500.00486.90512.95514.200.00---0.00%
AMZN190726P025500002019-06-25 10:22AM EDT2,550.00656.15584.90586.500.00--069.63%
AMZN190726P026000002019-07-16 2:06PM EDT2,600.00589.50634.15635.750.00-7075.73%
AMZN190726P026500002019-07-18 3:44PM EDT2,650.00675.45663.55664.700.00-610.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità