AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190816C009600002019-07-15 10:49AM EDT960.001,046.751,040.751,042.000.00--0143.60%
AMZN190816C009800002019-07-16 2:27PM EDT980.001,024.251,020.251,021.60-7.05-0.68%10138.70%
AMZN190816C010400002019-07-09 3:54PM EDT1,040.00952.44955.20957.250.00--14112.63%
AMZN190816C010800002019-07-15 12:10PM EDT1,080.00927.80920.80922.400.00--0123.61%
AMZN190816C012000002019-07-01 11:13AM EDT1,200.00726.55795.40797.700.00-11291.47%
AMZN190816C012400002019-07-17 10:55AM EDT1,240.00762.43755.90758.00+82.43+12.12%1587.55%
AMZN190816C013000002019-07-15 3:00PM EDT1,300.00721.00695.75698.100.00-11779.86%
AMZN190816C013400002019-06-06 9:38AM EDT1,340.00414.45605.45613.650.00-340.00%
AMZN190816C013600002019-06-07 10:58AM EDT1,360.00502.50585.80596.450.00--20.00%
AMZN190816C013700002019-07-16 2:30PM EDT1,370.00642.10631.65633.200.00---82.90%
AMZN190816C013900002019-07-15 9:54AM EDT1,390.00629.00611.90613.100.00--080.37%
AMZN190816C014000002019-07-17 11:21AM EDT1,400.00603.90596.20598.15-30.75-4.85%21268.45%
AMZN190816C014100002019-07-11 10:02AM EDT1,410.00628.95586.35588.050.00--367.34%
AMZN190816C014200002019-07-16 12:36PM EDT1,420.00595.85581.80583.350.00---76.57%
AMZN190816C014400002019-06-07 11:28AM EDT1,440.00419.48506.30515.650.00--10.00%
AMZN190816C014500002019-07-15 9:37AM EDT1,450.00553.40551.95553.60-15.45-2.72%-073.01%
AMZN190816C014600002019-07-10 10:49AM EDT1,460.00562.30536.80538.400.00-1562.45%
AMZN190816C014800002019-07-15 10:27AM EDT1,480.00532.50517.15518.700.00-1360.83%
AMZN190816C014900002019-07-15 9:42AM EDT1,490.00528.95512.40513.650.00--068.29%
AMZN190816C015000002019-07-17 1:30PM EDT1,500.00503.90497.50498.70-9.10-1.77%43658.88%
AMZN190816C015100002019-07-16 3:06PM EDT1,510.00505.90492.55493.850.00---66.01%
AMZN190816C015200002019-07-16 2:01PM EDT1,520.00492.20477.15478.350.00-1755.92%
AMZN190816C015300002019-07-15 2:41PM EDT1,530.00477.96472.75474.00-11.54-2.36%-063.75%
AMZN190816C015400002019-07-16 12:17PM EDT1,540.00471.15457.55458.950.00-12954.61%
AMZN190816C015600002019-07-15 9:40AM EDT1,560.00458.50437.80439.000.00-13052.62%
AMZN190816C015800002019-07-17 10:43AM EDT1,580.00422.35418.00419.15-34.60-7.57%12650.67%
AMZN190816C016000002019-07-17 1:06PM EDT1,600.00405.07398.20399.30-8.18-1.98%17349.57%
AMZN190816C016100002019-06-21 2:39PM EDT1,610.00320.40387.85389.500.00-1848.74%
AMZN190816C016200002019-06-25 10:23AM EDT1,620.00295.90378.30379.300.00-12647.31%
AMZN190816C016300002019-07-15 3:20PM EDT1,630.00394.43368.45369.750.00-104546.83%
AMZN190816C016400002019-07-12 12:25PM EDT1,640.00377.80358.65359.950.00-101945.97%
AMZN190816C016500002019-07-16 9:30AM EDT1,650.00368.80348.90350.250.00-33645.24%
AMZN190816C016600002019-07-16 3:59PM EDT1,660.00354.90339.20340.350.00-52644.23%
AMZN190816C016700002019-07-17 3:46PM EDT1,670.00329.70329.30330.25-24.06-6.80%26242.96%
AMZN190816C016800002019-07-09 2:09PM EDT1,680.00316.55319.65320.750.00-33942.44%
AMZN190816C016900002019-07-15 10:59AM EDT1,690.00324.37309.60311.000.00-18041.59%
AMZN190816C017000002019-07-17 3:47PM EDT1,700.00300.50299.95301.35-17.60-5.53%112240.85%
AMZN190816C017100002019-07-12 2:02PM EDT1,710.00309.95290.50291.900.00-142240.30%
AMZN190816C017200002019-07-16 9:48AM EDT1,720.00309.77280.70281.950.00-16939.19%
AMZN190816C017300002019-07-17 1:10PM EDT1,730.00277.65271.15272.35-18.79-6.34%176938.43%
AMZN190816C017400002019-07-15 9:41AM EDT1,740.00282.55261.65262.900.00-112037.81%
AMZN190816C017500002019-07-16 1:30PM EDT1,750.00271.97252.25253.650.00-117337.33%
AMZN190816C017600002019-07-17 10:27AM EDT1,760.00246.87242.50243.85+9.52+4.01%15936.32%
AMZN190816C017700002019-07-16 12:43PM EDT1,770.00251.58232.75234.000.00-25935.25%
AMZN190816C017800002019-07-16 2:19PM EDT1,780.00237.50223.35224.700.00-27134.64%
AMZN190816C017900002019-07-17 10:55AM EDT1,790.00220.15215.15216.10-10.80-4.68%14713234.56%
AMZN190816C018000002019-07-17 2:37PM EDT1,800.00211.35205.60206.70-9.60-4.34%1821,09633.78%
AMZN190816C018100002019-07-17 2:24PM EDT1,810.00201.30196.50197.85-10.25-4.85%129533.37%
AMZN190816C018150002019-07-17 1:06PM EDT1,815.00197.80192.20193.25-19.65-9.04%21133.02%
AMZN190816C018200002019-07-17 10:24AM EDT1,820.00193.12187.60188.95-9.35-4.62%210332.87%
AMZN190816C018250002019-07-16 1:30PM EDT1,825.00201.85183.35184.450.00-1532.56%
AMZN190816C018300002019-07-17 12:15PM EDT1,830.00183.82179.10180.20-8.73-4.53%311232.41%
AMZN190816C018350002019-07-17 10:07AM EDT1,835.00185.15174.80175.80-13.00-6.56%11132.14%
AMZN190816C018400002019-07-17 10:02AM EDT1,840.00182.50170.45171.45-2.20-1.19%117731.89%
AMZN190816C018450002019-07-17 10:10AM EDT1,845.00174.95166.10167.25-6.65-3.66%2631.72%
AMZN190816C018500002019-07-17 3:07PM EDT1,850.00165.70161.00162.40-10.44-5.93%4938431.13%
AMZN190816C018550002019-07-12 9:44AM EDT1,855.00178.20157.30158.450.00-11131.08%
AMZN190816C018600002019-07-17 10:10AM EDT1,860.00161.85153.35154.50-5.44-3.25%213631.01%
AMZN190816C018650002019-07-11 3:58PM EDT1,865.00162.32149.45150.400.00-1730.83%
AMZN190816C018700002019-07-17 3:50PM EDT1,870.00145.68145.25146.25-21.67-12.95%422330.60%
AMZN190816C018750002019-07-16 1:30PM EDT1,875.00158.17141.10142.050.00-168730.32%
AMZN190816C018800002019-07-17 2:24PM EDT1,880.00141.00137.10138.15-11.41-7.49%1825930.20%
AMZN190816C018850002019-07-17 9:57AM EDT1,885.00144.77133.10134.10-9.88-6.39%14129.97%
AMZN190816C018900002019-07-17 10:29AM EDT1,890.00133.00129.35130.20-11.22-7.78%118529.80%
AMZN190816C018950002019-07-17 2:12PM EDT1,895.00127.80125.50126.45-13.25-9.39%14129.69%
AMZN190816C019000002019-07-17 2:48PM EDT1,900.00125.00121.75122.55-10.00-7.41%1724,06229.48%
AMZN190816C019050002019-07-17 10:17AM EDT1,905.00125.70118.10119.15-9.43-6.98%18529.50%
AMZN190816C019100002019-07-16 12:59PM EDT1,910.00129.73114.25115.250.00-222629.25%
AMZN190816C019150002019-07-17 9:45AM EDT1,915.00121.25110.70111.70-2.11-1.71%13329.14%
AMZN190816C019200002019-07-17 1:05PM EDT1,920.00110.25107.15107.95-14.00-11.27%1442128.92%
AMZN190816C019250002019-07-17 1:23PM EDT1,925.00106.50103.60104.35-9.40-8.11%25728.75%
AMZN190816C019300002019-07-17 3:56PM EDT1,930.00100.6399.95100.80-6.77-6.30%633328.58%
AMZN190816C019350002019-07-17 3:56PM EDT1,935.0097.1896.8597.50-17.02-14.90%99728.50%
AMZN190816C019400002019-07-17 3:46PM EDT1,940.0092.3593.3094.05-13.05-12.38%2324328.33%
AMZN190816C019450002019-07-17 3:34PM EDT1,945.0091.8989.8590.65-11.21-10.87%1910428.15%
AMZN190816C019500002019-07-17 3:48PM EDT1,950.0087.2186.7087.40-10.19-10.46%6863828.02%
AMZN190816C019550002019-07-17 3:48PM EDT1,955.0084.0183.5084.25-12.55-13.00%85227.91%
AMZN190816C019600002019-07-17 2:19PM EDT1,960.0082.1680.5581.15-8.89-9.76%1936227.80%
AMZN190816C019650002019-07-17 1:05PM EDT1,965.0079.8077.6578.35-12.55-13.59%75927.80%
AMZN190816C019700002019-07-17 3:57PM EDT1,970.0074.8074.6075.25-9.85-11.64%2036527.63%
AMZN190816C019750002019-07-17 3:48PM EDT1,975.0071.9471.6072.15-12.01-14.31%181,77227.44%
AMZN190816C019800002019-07-17 3:55PM EDT1,980.0069.0068.7569.25-6.90-9.09%2221427.31%
AMZN190816C019850002019-07-17 3:46PM EDT1,985.0065.1065.9566.50-11.23-14.71%309327.22%
AMZN190816C019900002019-07-17 3:56PM EDT1,990.0063.8063.3564.00-10.40-14.02%4732827.21%
AMZN190816C019950002019-07-17 3:59PM EDT1,995.0060.8060.9560.80-8.85-12.71%666226.87%
AMZN190816C020000002019-07-17 3:59PM EDT2,000.0058.1358.1058.65-8.87-13.24%4923,90726.96%
AMZN190816C020050002019-07-17 3:59PM EDT2,005.0055.4055.4055.95-8.35-13.10%6620526.78%
AMZN190816C020100002019-07-17 3:59PM EDT2,010.0052.9952.8553.50-8.05-13.19%30641326.68%
AMZN190816C020150002019-07-17 2:59PM EDT2,015.0052.6050.5551.10-5.81-9.95%3413926.58%
AMZN190816C020200002019-07-17 3:54PM EDT2,020.0049.0048.3048.75-8.25-14.41%21045426.47%
AMZN190816C020250002019-07-17 3:46PM EDT2,025.0045.7045.8546.30-8.88-16.27%2528126.29%
AMZN190816C020300002019-07-17 3:58PM EDT2,030.0044.1743.6544.20-6.83-13.39%4243126.23%
AMZN190816C020350002019-07-17 3:59PM EDT2,035.0042.1541.6542.35-7.17-14.54%249026.26%
AMZN190816C020400002019-07-17 3:45PM EDT2,040.0040.1039.7040.25-8.60-17.66%3033126.15%
AMZN190816C020450002019-07-17 3:54PM EDT2,045.0038.2537.3537.90-7.35-16.12%182025.89%
AMZN190816C020500002019-07-17 3:59PM EDT2,050.0036.1035.7536.35-5.85-13.95%9572425.97%
AMZN190816C020550002019-07-17 3:54PM EDT2,055.0034.4533.7034.10-5.55-13.87%242725.70%
AMZN190816C020600002019-07-17 3:56PM EDT2,060.0032.1531.9532.25-5.85-15.39%3449025.58%
AMZN190816C020650002019-07-17 3:52PM EDT2,065.0030.9030.3030.65-6.21-16.73%91825.55%
AMZN190816C020700002019-07-17 3:56PM EDT2,070.0028.7828.7029.15-6.57-18.59%4521425.54%
AMZN190816C020750002019-07-17 2:20PM EDT2,075.0027.5927.0527.55-5.78-17.32%61925.45%
AMZN190816C020800002019-07-17 3:59PM EDT2,080.0025.5025.6026.05-6.53-20.39%15831325.38%
AMZN190816C020850002019-07-17 3:41PM EDT2,085.0024.5524.1024.60-5.38-17.98%103425.31%
AMZN190816C020900002019-07-17 3:56PM EDT2,090.0022.7522.7023.15-5.25-18.75%1021425.21%
AMZN190816C020950002019-07-17 3:45PM EDT2,095.0021.8321.3021.65-4.42-16.84%103225.05%
AMZN190816C021000002019-07-17 3:56PM EDT2,100.0020.3020.1020.40-4.33-17.58%1751,00624.99%
AMZN190816C021100002019-07-17 3:59PM EDT2,110.0018.1017.8018.20-3.89-17.69%4825424.95%
AMZN190816C021200002019-07-17 2:23PM EDT2,120.0016.0515.7515.95-4.40-21.52%4734324.77%
AMZN190816C021300002019-07-17 3:58PM EDT2,130.0013.9813.7014.00-3.12-18.25%2026124.65%
AMZN190816C021400002019-07-17 3:46PM EDT2,140.0012.1112.0512.35-3.19-20.85%3020624.60%
AMZN190816C021500002019-07-17 3:55PM EDT2,150.0010.8010.6010.80-3.20-22.86%6433124.52%
AMZN190816C021600002019-07-17 3:46PM EDT2,160.009.249.259.50-2.36-20.34%621,09724.50%
AMZN190816C021700002019-07-17 3:46PM EDT2,170.007.958.158.35-2.65-25.00%2117524.50%
AMZN190816C021800002019-07-17 12:59PM EDT2,180.007.497.157.35-2.06-21.57%2735524.52%
AMZN190816C021900002019-07-17 2:12PM EDT2,190.006.156.206.45-1.83-22.93%9523924.54%
AMZN190816C022000002019-07-17 3:59PM EDT2,200.005.515.405.60-1.41-20.38%2141,18924.51%
AMZN190816C023000002019-07-17 3:58PM EDT2,300.001.651.651.81-0.57-25.68%1440626.01%
AMZN190816C024000002019-07-17 3:47PM EDT2,400.000.660.620.79-0.31-31.96%3738828.53%
AMZN190816C024500002019-07-15 2:19PM EDT2,450.000.770.450.500.00-61529.46%
AMZN190816C025000002019-07-17 1:09PM EDT2,500.000.380.330.40-0.12-24.00%129431.13%
AMZN190816C025500002019-07-17 10:00AM EDT2,550.000.380.150.40-0.03-7.32%22033.47%
AMZN190816C026000002019-07-15 3:07PM EDT2,600.000.290.080.340.00-11835.13%
AMZN190816C026500002019-07-17 10:11AM EDT2,650.000.210.020.28-0.07-25.00%104336.60%
AMZN190816C027000002019-07-15 10:08AM EDT2,700.000.190.000.130.00-538135.94%
AMZN190816C028000002019-07-17 9:45AM EDT2,800.000.120.000.190.00-17141.16%
AMZN190816C028200002019-07-11 1:37PM EDT2,820.000.120.000.180.00--2241.75%
AMZN190816C028400002019-07-11 2:17PM EDT2,840.000.090.000.180.00--642.48%
AMZN190816C028800002019-07-11 3:51PM EDT2,880.000.060.000.350.00--446.90%
AMZN190816C029000002019-07-16 9:31AM EDT2,900.000.070.050.050.00-34440.14%
Opzioni Putper16 agosto 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190816P009600002019-07-11 3:59PM EDT960.000.020.000.140.00-4879.49%
AMZN190816P010000002019-07-16 10:10AM EDT1,000.000.030.000.000.00-2022550.00%
AMZN190816P010800002019-07-09 3:26PM EDT1,080.000.090.000.170.00-102068.36%
AMZN190816P011000002019-07-16 1:57PM EDT1,100.000.030.000.000.00-1713125.00%
AMZN190816P011200002019-07-12 1:17PM EDT1,120.000.100.000.190.00-217165.04%
AMZN190816P011600002019-07-12 2:14PM EDT1,160.000.110.000.220.00-4462.11%
AMZN190816P011800002019-07-12 2:13PM EDT1,180.000.110.000.240.00-242460.74%
AMZN190816P012000002019-07-08 1:38PM EDT1,200.000.220.000.260.00-110259.38%
AMZN190816P012200002019-07-09 3:45PM EDT1,220.000.300.020.280.00-31058.30%
AMZN190816P012400002019-07-10 10:40AM EDT1,240.000.270.040.410.00-407858.69%
AMZN190816P012600002019-07-12 3:20PM EDT1,260.000.270.070.330.00-13056.25%
AMZN190816P012800002019-07-15 11:37AM EDT1,280.000.340.000.400.00-14454.44%
AMZN190816P013000002019-07-17 2:07PM EDT1,300.000.290.200.30-0.01-3.33%820953.86%
AMZN190816P013200002019-07-16 9:46AM EDT1,320.000.370.180.400.00-14152.86%
AMZN190816P013400002019-06-25 3:39PM EDT1,340.001.720.230.400.00-105651.51%
AMZN190816P013600002019-07-17 10:12AM EDT1,360.000.400.280.40-0.08-16.67%51850.17%
AMZN190816P013700002019-07-17 2:33PM EDT1,370.000.440.000.00+0.02+4.76%--25.00%
AMZN190816P013800002019-07-11 2:21PM EDT1,380.000.660.330.590.00-612950.05%
AMZN190816P013900002019-07-10 1:12PM EDT1,390.000.670.360.620.00-303050.90%
AMZN190816P014000002019-07-17 3:33PM EDT1,400.000.510.390.51-0.04-7.27%41,24048.85%
AMZN190816P014100002019-07-02 3:26PM EDT1,410.001.310.420.680.00-1349.63%
AMZN190816P014200002019-07-12 9:44AM EDT1,420.000.780.450.710.00-105348.98%
AMZN190816P014300002019-07-10 10:52AM EDT1,430.000.850.490.750.00--1248.40%
AMZN190816P014400002019-07-17 2:16PM EDT1,440.000.700.520.79-0.23-24.73%16247.80%
AMZN190816P014500002019-07-15 3:21PM EDT1,450.000.760.650.830.00-339947.18%
AMZN190816P014600002019-07-12 2:19PM EDT1,460.000.970.610.840.00-1146546.34%
AMZN190816P014700002019-07-08 1:17PM EDT1,470.001.480.640.910.00-5745.91%
AMZN190816P014800002019-07-12 2:19PM EDT1,480.001.080.591.190.00-418146.67%
AMZN190816P014900002019-07-12 3:49PM EDT1,490.001.060.731.010.00-12044.71%
AMZN190816P015000002019-07-17 1:26PM EDT1,500.000.950.781.06+0.08+9.20%582344.09%
AMZN190816P015100002019-07-08 1:35PM EDT1,510.001.890.831.090.00-2243.35%
AMZN190816P015200002019-07-16 10:11AM EDT1,520.001.050.761.140.00-19342.70%
AMZN190816P015300002019-07-15 10:06AM EDT1,530.001.310.951.210.00-51742.15%
AMZN190816P015400002019-07-15 2:13PM EDT1,540.001.201.031.290.00-110541.61%
AMZN190816P015500002019-07-17 3:36PM EDT1,550.001.151.111.32-0.19-14.18%23940.83%
AMZN190816P015600002019-07-17 12:14PM EDT1,560.001.261.171.39-0.05-3.82%219040.23%
AMZN190816P015700002019-07-11 11:42AM EDT1,570.001.561.241.480.00-11239.69%
AMZN190816P015800002019-07-16 10:53AM EDT1,580.001.351.361.590.00-113239.19%
AMZN190816P015900002019-07-15 1:18PM EDT1,590.001.621.491.680.00-28938.60%
AMZN190816P016000002019-07-17 3:59PM EDT1,600.001.661.591.78+0.18+12.16%8375038.03%
AMZN190816P016100002019-07-17 10:32AM EDT1,610.001.751.661.89-0.35-16.67%18837.45%
AMZN190816P016200002019-07-17 11:40AM EDT1,620.001.821.782.01+0.09+5.20%312236.90%
AMZN190816P016300002019-07-15 1:19PM EDT1,630.002.011.962.080.00-1011136.16%
AMZN190816P016400002019-07-16 2:22PM EDT1,640.002.072.102.300.00-114935.84%
AMZN190816P016500002019-07-17 3:58PM EDT1,650.002.292.262.46+0.06+2.69%111,08535.30%
AMZN190816P016600002019-07-17 11:25AM EDT1,660.002.452.442.64+0.02+0.82%320934.79%
AMZN190816P016700002019-07-17 11:43AM EDT1,670.002.552.672.76+0.28+12.33%111334.11%
AMZN190816P016800002019-07-17 3:36PM EDT1,680.002.782.873.05+0.13+4.91%1426933.77%
AMZN190816P016900002019-07-17 3:28PM EDT1,690.002.983.103.30+0.44+17.32%536633.30%
AMZN190816P017000002019-07-17 3:36PM EDT1,700.003.303.353.60+0.30+10.00%13261832.89%
AMZN190816P017100002019-07-17 3:28PM EDT1,710.003.533.653.90+0.24+7.29%1051532.42%
AMZN190816P017200002019-07-17 3:05PM EDT1,720.003.873.954.20+0.24+6.61%547731.91%
AMZN190816P017300002019-07-17 12:36PM EDT1,730.003.944.304.60-0.11-2.72%432631.51%
AMZN190816P017400002019-07-17 3:59PM EDT1,740.004.904.805.05+0.65+15.29%624431.13%
AMZN190816P017500002019-07-17 3:59PM EDT1,750.005.375.205.55+0.67+14.26%2750730.76%
AMZN190816P017600002019-07-17 3:51PM EDT1,760.005.805.756.05+0.62+11.97%4435330.33%
AMZN190816P017700002019-07-17 3:59PM EDT1,770.006.476.406.65+0.87+15.54%119229.96%
AMZN190816P017800002019-07-17 3:59PM EDT1,780.007.157.057.35+1.67+30.47%2923529.64%
AMZN190816P017900002019-07-17 1:05PM EDT1,790.007.007.808.10+0.10+1.45%628229.29%
AMZN190816P018000002019-07-17 3:55PM EDT1,800.008.558.659.00+1.07+14.30%611,23129.02%
AMZN190816P018100002019-07-17 12:24PM EDT1,810.008.539.609.95+0.28+3.39%2620328.71%
AMZN190816P018150002019-07-17 12:37PM EDT1,815.008.6710.0510.50-0.13-1.48%76328.59%
AMZN190816P018200002019-07-17 3:41PM EDT1,820.0010.2310.5510.80+1.03+11.20%6482128.24%
AMZN190816P018250002019-07-17 3:56PM EDT1,825.0011.2511.2011.55+1.55+15.98%76028.24%
AMZN190816P018300002019-07-17 1:27PM EDT1,830.0010.5311.8012.15+0.58+5.83%2259428.10%
AMZN190816P018350002019-07-17 2:06PM EDT1,835.0011.2512.4512.65+0.55+5.14%69727.86%
AMZN190816P018400002019-07-17 3:29PM EDT1,840.0012.2713.1013.55+1.43+13.19%2448327.90%
AMZN190816P018450002019-07-17 1:48PM EDT1,845.0012.0713.8014.25+0.08+0.67%2213327.76%
AMZN190816P018500002019-07-17 3:51PM EDT1,850.0014.4014.5015.00+1.55+12.06%3078927.64%
AMZN190816P018550002019-07-17 12:40PM EDT1,855.0013.2215.3515.75+0.15+1.15%134627.49%
AMZN190816P018600002019-07-17 3:51PM EDT1,860.0016.0016.1516.40+2.23+16.19%1778027.25%
AMZN190816P018650002019-07-17 2:00PM EDT1,865.0014.9117.0517.50+0.31+2.12%1110127.28%
AMZN190816P018700002019-07-17 3:55PM EDT1,870.0017.8517.9518.40+2.50+16.29%1226127.16%
AMZN190816P018750002019-07-17 3:59PM EDT1,875.0018.8418.8519.25+4.49+31.29%2283826.99%
AMZN190816P018800002019-07-17 3:46PM EDT1,880.0019.7119.9020.45+2.51+14.59%3674626.99%
AMZN190816P018850002019-07-17 2:12PM EDT1,885.0019.1120.8021.15+0.67+3.63%277026.68%
AMZN190816P018900002019-07-17 3:52PM EDT1,890.0021.8522.0522.55+3.02+16.04%2830126.75%
AMZN190816P018950002019-07-17 3:46PM EDT1,895.0023.1423.0023.35+3.31+16.69%912426.45%
AMZN190816P019000002019-07-17 3:59PM EDT1,900.0024.5024.4024.95+3.67+17.62%751,26226.57%
AMZN190816P019050002019-07-17 3:46PM EDT1,905.0025.5625.6526.20+3.80+17.46%923026.47%
AMZN190816P019100002019-07-17 3:29PM EDT1,910.0025.3726.9527.50+3.92+18.28%1880526.36%
AMZN190816P019150002019-07-17 3:51PM EDT1,915.0027.9528.3528.90+3.55+14.55%810926.29%
AMZN190816P019200002019-07-17 3:31PM EDT1,920.0028.0229.8030.35+2.72+10.75%4849626.20%
AMZN190816P019250002019-07-17 1:22PM EDT1,925.0028.5031.2031.80-0.63-2.16%45126.10%
AMZN190816P019300002019-07-17 3:55PM EDT1,930.0032.6032.7533.40+5.55+20.52%4394826.03%
AMZN190816P019350002019-07-17 3:33PM EDT1,935.0032.3534.3034.95+1.89+6.20%84725.92%
AMZN190816P019400002019-07-17 3:59PM EDT1,940.0036.1236.0536.60+5.45+17.77%3233825.82%
AMZN190816P019450002019-07-17 3:23PM EDT1,945.0035.5537.6538.35+2.52+7.63%139125.75%
AMZN190816P019500002019-07-17 3:59PM EDT1,950.0039.6239.4540.35+5.92+17.57%10081725.76%
AMZN190816P019550002019-07-17 3:49PM EDT1,955.0041.0041.2542.20+5.00+13.89%1516025.67%
AMZN190816P019600002019-07-17 3:51PM EDT1,960.0042.7543.2043.90+5.15+13.70%259925.48%
AMZN190816P019650002019-07-17 2:59PM EDT1,965.0041.8545.2545.95+3.69+9.67%107525.43%
AMZN190816P019700002019-07-17 3:46PM EDT1,970.0046.9447.2548.00+6.14+15.05%2215025.35%
AMZN190816P019750002019-07-17 3:49PM EDT1,975.0048.9049.3050.00+6.58+15.55%74525.21%
AMZN190816P019800002019-07-17 3:46PM EDT1,980.0051.2751.4552.30+6.27+13.93%5014525.18%
AMZN190816P019850002019-07-17 3:42PM EDT1,985.0052.4153.7054.50+6.91+15.19%157125.07%
AMZN190816P019900002019-07-17 3:42PM EDT1,990.0054.6655.9557.00+5.96+12.24%6617525.07%
AMZN190816P019950002019-07-17 3:57PM EDT1,995.0058.2858.3059.20+6.88+13.39%355024.91%
AMZN190816P020000002019-07-17 3:59PM EDT2,000.0060.9060.7561.80+7.63+14.32%2181,19024.88%
AMZN190816P020050002019-07-17 3:57PM EDT2,005.0062.9563.2564.25+7.42+13.36%417624.77%
AMZN190816P020100002019-07-17 3:49PM EDT2,010.0065.3065.8066.70+7.32+12.63%5512824.63%
AMZN190816P020150002019-07-17 3:49PM EDT2,015.0067.9568.0568.60+7.81+12.99%3010524.21%
AMZN190816P020200002019-07-17 3:59PM EDT2,020.0071.1071.1572.05+10.24+16.83%11830624.44%
AMZN190816P020250002019-07-17 3:47PM EDT2,025.0073.7273.8074.30+9.30+14.44%9918524.11%
AMZN190816P020300002019-07-17 3:49PM EDT2,030.0075.8576.7077.75+7.68+11.27%3015024.29%
AMZN190816P020350002019-07-17 11:59AM EDT2,035.0074.3079.6080.65+4.35+6.22%83124.18%
AMZN190816P020400002019-07-17 3:37PM EDT2,040.0080.7582.6583.50+8.05+11.07%38124.03%
AMZN190816P020450002019-07-17 10:48AM EDT2,045.0083.0085.6586.70+7.60+10.08%11524.00%
AMZN190816P020500002019-07-17 11:59AM EDT2,050.0083.1688.7589.80+6.71+8.78%25523.89%
AMZN190816P020550002019-07-17 10:56AM EDT2,055.0087.5591.9593.00+6.30+7.75%1723.80%
AMZN190816P020600002019-07-17 12:46PM EDT2,060.0087.8095.2596.25+6.90+8.53%62123.70%
AMZN190816P020650002019-07-16 11:04AM EDT2,065.0093.2593.5094.10+11.46+14.01%1020.90%
AMZN190816P020700002019-07-17 3:38PM EDT2,070.0099.85101.95102.95+7.10+7.65%61223.50%
AMZN190816P020750002019-07-17 2:29PM EDT2,075.00100.30105.40106.40+4.85+5.08%4623.40%
AMZN190816P020800002019-07-16 3:13PM EDT2,080.0096.64109.00109.950.00-34823.32%
AMZN190816P020850002019-07-17 10:08AM EDT2,085.00104.90112.50113.55+2.35+2.29%2323.23%
AMZN190816P020900002019-07-17 2:47PM EDT2,090.00111.25116.15117.20+7.60+7.33%111623.13%
AMZN190816P020950002019-07-16 12:23PM EDT2,095.00111.25114.30115.15+1.75+1.60%-019.66%
AMZN190816P021000002019-07-16 3:13PM EDT2,100.00110.31123.50124.950.00-62723.09%
AMZN190816P021100002019-07-17 3:59PM EDT2,110.00131.40131.40132.70+12.40+10.42%12022.92%
AMZN190816P021200002019-07-17 3:59PM EDT2,120.00139.30139.30140.65+11.80+9.25%33722.73%
AMZN190816P021300002019-07-16 11:58AM EDT2,130.00127.45147.45148.850.00-52122.57%
AMZN190816P021400002019-07-16 1:13PM EDT2,140.00136.45155.90157.250.00-53222.41%
AMZN190816P021500002019-07-17 1:04PM EDT2,150.00157.10164.45165.85+14.10+9.86%161522.26%
AMZN190816P021600002019-07-17 3:59PM EDT2,160.00172.85172.55174.65+21.80+14.43%193122.14%
AMZN190816P021700002019-07-16 3:01PM EDT2,170.00167.20182.15183.600.00-93122.01%
AMZN190816P021800002019-07-17 3:58PM EDT2,180.00190.50191.25192.65+17.49+10.11%138321.85%
AMZN190816P021900002019-07-17 2:13PM EDT2,190.00196.80200.45201.90+10.70+5.75%52321.78%
AMZN190816P022000002019-07-16 12:18PM EDT2,200.00197.50209.75211.200.00-141,20221.63%
AMZN190816P023000002019-07-17 3:36PM EDT2,300.00303.90307.20307.20+17.25+6.02%8440.00%
AMZN190816P024000002019-07-15 10:11AM EDT2,400.00395.55400.50401.750.00---0.00%
AMZN190816P026500002019-07-16 2:25PM EDT2,650.00641.20650.70651.600.00---0.00%
AMZN190816P027000002019-07-16 2:25PM EDT2,700.00691.20700.65701.750.00---0.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità