AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190920C008400002019-08-27 3:20PM EDT840.00918.00972.80975.700.00-823363.48%
AMZN190920C008450002019-07-17 3:08PM EDT845.001,157.25945.20953.000.00-330.00%
AMZN190920C008500002019-07-19 10:58AM EDT850.001,138.60942.55944.800.00-380.00%
AMZN190920C008550002019-07-22 12:08AM EDT855.001,132.65937.80940.050.00--10.00%
AMZN190920C008600002019-08-27 1:45PM EDT860.00896.30953.45956.250.00-359370.95%
AMZN190920C008650002019-07-22 12:08AM EDT865.001,160.30927.80930.050.00--10.00%
AMZN190920C008700002019-07-22 12:08AM EDT870.001,132.65922.60924.850.00--50.00%
AMZN190920C008750002019-07-22 12:08AM EDT875.001,136.55917.60919.850.00--40.00%
AMZN190920C008800002019-07-22 12:08AM EDT880.001,123.45911.25913.500.00--40.00%
AMZN190920C008850002019-07-30 9:30AM EDT885.001,010.05881.70899.800.00-120.00%
AMZN190920C008900002019-07-22 12:08AM EDT890.001,118.25902.95905.200.00--10.00%
AMZN190920C008950002019-07-22 12:08AM EDT895.001,092.60897.10899.350.00--10.00%
AMZN190920C009000002019-07-23 10:33AM EDT900.001,089.40855.85858.000.00-340.00%
AMZN190920C009150002019-07-22 12:08AM EDT915.001,098.40877.70879.950.00--20.00%
AMZN190920C009200002019-07-18 11:20AM EDT920.001,052.50869.45871.600.00-300.00%
AMZN190920C009250002019-07-22 12:08AM EDT925.001,078.50867.20869.450.00--40.00%
AMZN190920C009300002019-07-22 12:08AM EDT930.001,079.85825.70828.050.00--10.00%
AMZN190920C009350002019-07-16 12:15PM EDT935.001,076.25855.75858.500.00-100.00%
AMZN190920C009400002019-06-06 3:35PM EDT940.00823.371,000.951,015.650.00-110945.72%
AMZN190920C009450002019-07-22 12:08AM EDT945.001,055.45848.20850.450.00--40.00%
AMZN190920C009500002019-07-22 12:08AM EDT950.001,052.75806.20808.250.00--10.00%
AMZN190920C009600002019-06-07 10:58AM EDT960.00975.72980.90995.900.00--30923.38%
AMZN190920C009650002019-09-16 1:52PM EDT965.00838.64847.85850.750.00-22304.20%
AMZN190920C009800002019-07-22 12:08AM EDT980.001,032.25811.40813.700.00--30.00%
AMZN190920C009850002019-09-16 1:53PM EDT985.00818.00828.45831.350.00-44310.01%
AMZN190920C009900002019-09-16 12:10AM EDT990.00853.60823.45826.300.00--1307.13%
AMZN190920C010000002019-07-30 9:30AM EDT1,000.00895.48769.70785.500.00-130.00%
AMZN190920C010150002019-09-16 2:35PM EDT1,015.00789.78798.45801.300.00-11295.68%
AMZN190920C010350002019-06-07 10:58AM EDT1,035.00758.50907.05921.250.00-10845.02%
AMZN190920C010400002019-09-16 9:51AM EDT1,040.00771.72773.50776.300.00-141285.01%
AMZN190920C010700002019-06-07 10:58AM EDT1,070.00809.92871.15886.700.00-11808.91%
AMZN190920C011000002019-09-12 11:06AM EDT1,100.00747.45712.90716.300.00-212253.08%
AMZN190920C011050002019-09-16 2:35PM EDT1,105.00699.53708.40710.750.00-22250.49%
AMZN190920C011150002019-09-16 2:37PM EDT1,115.00689.52698.40701.300.00-33251.86%
AMZN190920C011250002019-09-16 2:37PM EDT1,125.00679.50688.30691.400.00-215247.75%
AMZN190920C011300002019-06-17 12:14AM EDT1,130.00703.65872.95875.250.00--0890.78%
AMZN190920C011450002019-09-16 2:39PM EDT1,145.00658.66668.50671.350.00-75240.92%
AMZN190920C011500002019-08-29 3:05PM EDT1,150.00636.80663.55666.100.00--13237.11%
AMZN190920C011550002019-09-09 12:09AM EDT1,155.00669.60658.00660.800.00--1226.81%
AMZN190920C011650002019-07-22 12:08AM EDT1,165.00817.31591.75593.750.00--20.00%
AMZN190920C011850002019-07-18 10:59AM EDT1,185.00797.69604.20616.100.00-330.00%
AMZN190920C011950002019-06-04 9:30AM EDT1,195.00520.00747.00754.100.00--1682.91%
AMZN190920C012000002019-08-15 3:39PM EDT1,200.00591.57631.00645.000.00-10366.89%
AMZN190920C012100002019-09-16 9:51AM EDT1,210.00605.35603.60605.300.00-88206.79%
AMZN190920C012200002019-08-12 3:51PM EDT1,220.00570.00614.95620.000.00-44353.26%
AMZN190920C012400002019-09-16 10:53AM EDT1,240.00566.11573.45575.500.00-111196.12%
AMZN190920C012500002019-06-07 11:13AM EDT1,250.00681.65693.55708.300.00--10647.86%
AMZN190920C012700002019-09-10 11:48AM EDT1,270.00548.02543.45545.500.00-11185.16%
AMZN190920C012900002019-08-01 1:14PM EDT1,290.00608.00477.20495.900.00--00.00%
AMZN190920C012950002019-06-05 11:58AM EDT1,295.00462.00649.35659.000.00--1605.79%
AMZN190920C013000002019-08-27 10:25AM EDT1,300.00471.27513.50516.300.00-134180.91%
AMZN190920C013050002019-06-07 10:58AM EDT1,305.00670.00639.25653.700.00-15602.65%
AMZN190920C013100002019-06-07 10:58AM EDT1,310.00461.93633.85648.100.00-42597.39%
AMZN190920C013300002019-08-23 2:17PM EDT1,330.00423.80483.55485.900.00-12167.63%
AMZN190920C013350002019-06-04 11:43AM EDT1,335.00410.00608.80615.900.00-12568.96%
AMZN190920C013400002019-07-29 9:54AM EDT1,340.00574.60447.60449.450.00--20.00%
AMZN190920C013500002019-09-13 10:20AM EDT1,350.00492.10463.85466.100.00-113163.89%
AMZN190920C013600002019-08-16 10:17AM EDT1,360.00430.35453.30455.900.00-11155.37%
AMZN190920C013650002019-07-22 12:08AM EDT1,365.00617.32392.85395.000.00--20.00%
AMZN190920C013700002019-07-22 12:08AM EDT1,370.00642.60388.20390.100.00--10.00%
AMZN190920C013750002019-07-25 2:09PM EDT1,375.00616.90374.50384.500.00-110.00%
AMZN190920C013850002019-07-22 12:08AM EDT1,385.00630.40407.15409.200.00--20.00%
AMZN190920C013950002019-07-09 10:39AM EDT1,395.00579.95410.85429.350.00-12149.49%
AMZN190920C014000002019-09-17 1:59PM EDT1,400.00418.60413.65415.350.00-196140.33%
AMZN190920C014050002019-07-22 12:08AM EDT1,405.00616.50387.35389.400.00--10.00%
AMZN190920C014200002019-09-17 12:52PM EDT1,420.00395.43393.25396.050.00-17135.57%
AMZN190920C014250002019-06-07 10:58AM EDT1,425.00507.40515.60532.500.00-17501.44%
AMZN190920C014300002019-08-30 12:37PM EDT1,430.00344.34383.30386.100.00-24132.81%
AMZN190920C014400002019-08-30 12:38PM EDT1,440.00334.34373.30376.100.00-13129.47%
AMZN190920C014450002019-08-30 2:41PM EDT1,445.00329.71368.35370.950.00-11127.20%
AMZN190920C014500002019-09-09 3:59PM EDT1,450.00384.00363.20365.800.00-312123.73%
AMZN190920C014650002019-06-06 1:42PM EDT1,465.00306.00481.60497.100.00-112481.13%
AMZN190920C014700002019-09-04 9:35AM EDT1,470.00338.00343.90346.250.00--0123.39%
AMZN190920C014750002019-06-07 10:58AM EDT1,475.00389.30473.25483.500.00-11471.55%
AMZN190920C014800002019-07-18 10:24AM EDT1,480.00513.12313.00324.550.00-110.00%
AMZN190920C014900002019-09-09 2:11PM EDT1,490.00341.16323.15325.950.00-32111.26%
AMZN190920C014950002019-07-22 12:08AM EDT1,495.00520.45266.45268.400.00--10.00%
AMZN190920C015000002019-09-17 1:09PM EDT1,500.00316.60313.65315.300.00-16107107.19%
AMZN190920C015100002019-08-15 12:37PM EDT1,510.00291.47322.00336.000.00-10204.26%
AMZN190920C015150002019-06-07 10:58AM EDT1,515.00291.90435.00445.000.00-11444.17%
AMZN190920C015200002019-09-05 9:35AM EDT1,520.00301.10293.45296.250.00-114104.54%
AMZN190920C015250002019-08-29 9:38AM EDT1,525.00267.00288.65290.700.00-1011101.22%
AMZN190920C015300002019-09-18 9:30AM EDT1,530.00288.47283.70285.45-1.63-0.56%1598.61%
AMZN190920C015350002019-06-07 10:58AM EDT1,535.00420.73408.85415.800.00-1010414.80%
AMZN190920C015400002019-09-11 10:36AM EDT1,540.00288.60273.85276.000.00-1798.63%
AMZN190920C015450002019-06-20 9:41AM EDT1,545.00408.32426.60433.450.00-16458.08%
AMZN190920C015500002019-09-17 9:30AM EDT1,550.00257.07264.05265.850.00-1010495.57%
AMZN190920C015550002019-06-07 11:13AM EDT1,555.00281.00396.60406.500.00-10416.80%
AMZN190920C015600002019-09-18 10:06AM EDT1,560.00258.23253.65255.70-5.72-2.17%1389.92%
AMZN190920C015650002019-08-12 1:01PM EDT1,565.00242.60256.65261.650.00-12134.02%
AMZN190920C015700002019-08-22 1:32PM EDT1,570.00250.53244.00245.600.00-1687.78%
AMZN190920C015750002019-08-27 12:39PM EDT1,575.00187.60238.50240.950.00-21785.53%
AMZN190920C015800002019-09-18 10:26AM EDT1,580.00234.90233.55235.45-8.93-3.66%2581.97%
AMZN190920C015850002019-08-16 10:18AM EDT1,585.00219.35228.95230.700.00-1283.13%
AMZN190920C015900002019-09-13 1:27PM EDT1,590.00249.57223.70225.400.00-1779.25%
AMZN190920C015950002019-08-23 2:19PM EDT1,595.00169.28218.90220.900.00-6980.47%
AMZN190920C016000002019-09-18 10:06AM EDT1,600.00218.14213.50215.60+0.82+0.38%118776.07%
AMZN190920C016050002019-08-22 12:23PM EDT1,605.00212.77208.50210.750.00-1575.10%
AMZN190920C016100002019-09-13 2:19PM EDT1,610.00227.99203.75205.450.00-51573.32%
AMZN190920C016125002019-09-12 3:16PM EDT1,612.50237.65200.65203.450.00-1172.12%
AMZN190920C016150002019-08-16 3:35PM EDT1,615.00193.35198.75201.050.00-11973.97%
AMZN190920C016200002019-09-17 2:52PM EDT1,620.00198.39193.75195.650.00-21370.90%
AMZN190920C016225002019-09-06 12:51PM EDT1,622.50208.50191.05193.000.00-2268.76%
AMZN190920C016250002019-08-19 12:07PM EDT1,625.00207.85189.15191.200.00-1172.56%
AMZN190920C016300002019-09-16 3:33PM EDT1,630.00176.55183.40185.800.00-101866.96%
AMZN190920C016350002019-09-04 1:17PM EDT1,635.00174.00179.05180.900.00-33667.97%
AMZN190920C016400002019-09-05 2:12PM EDT1,640.00168.73173.35175.850.00-101563.78%
AMZN190920C016450002019-09-09 12:24PM EDT1,645.00200.75168.65170.550.00-1862.18%
AMZN190920C016475002019-09-11 9:52AM EDT1,647.50168.55166.40168.100.00--162.41%
AMZN190920C016500002019-09-17 11:14AM EDT1,650.00168.00163.90166.150.00-17963.37%
AMZN190920C016550002019-09-05 9:53AM EDT1,655.00172.22159.20160.900.00-21961.87%
AMZN190920C016600002019-09-17 1:45PM EDT1,660.00157.70153.65156.050.00-12359.02%
AMZN190920C016650002019-09-09 12:37PM EDT1,665.00171.35148.90151.050.00-13558.13%
AMZN190920C016700002019-09-12 3:56PM EDT1,670.00176.86143.90145.600.00-13255.15%
AMZN190920C016750002019-09-17 3:30PM EDT1,675.00145.00138.85141.350.00-24155.53%
AMZN190920C016800002019-09-17 10:13AM EDT1,680.00131.73133.65136.150.00-13452.77%
AMZN190920C016850002019-09-11 12:01PM EDT1,685.00148.49128.75131.100.00-12051.26%
AMZN190920C016900002019-09-17 3:51PM EDT1,690.00131.81123.80125.600.00-18452.94%
AMZN190920C016925002019-09-16 12:09AM EDT1,692.50148.20120.95123.700.00--354.68%
AMZN190920C016950002019-09-12 12:20PM EDT1,695.00150.55119.10120.950.00-105852.74%
AMZN190920C016975002019-09-16 12:09AM EDT1,697.50148.10116.25118.550.00--1052.27%
AMZN190920C017000002019-09-18 10:11AM EDT1,700.00117.34113.65116.35+0.84+0.72%137452.58%
AMZN190920C017050002019-09-16 9:30AM EDT1,705.00120.64108.50111.050.00-34149.60%
AMZN190920C017100002019-09-17 10:31AM EDT1,710.00103.61104.10106.400.00-977149.13%
AMZN190920C017150002019-09-17 11:59AM EDT1,715.00102.1699.45100.950.00-114145.61%
AMZN190920C017175002019-09-17 3:20PM EDT1,717.5099.7097.2598.650.00-11645.47%
AMZN190920C017200002019-09-17 3:52PM EDT1,720.00102.1094.8096.050.00-917744.18%
AMZN190920C017250002019-09-18 10:16AM EDT1,725.0089.7989.9591.15-2.56-2.77%798742.72%
AMZN190920C017275002019-09-10 11:18AM EDT1,727.5092.2286.8088.150.00--239.98%
AMZN190920C017300002019-09-17 2:40PM EDT1,730.0088.1084.6085.600.00-311538.89%
AMZN190920C017350002019-09-18 9:31AM EDT1,735.0083.0079.7081.30+0.65+0.79%19339.53%
AMZN190920C017375002019-09-13 3:43PM EDT1,737.50102.6577.3079.000.00-4539.23%
AMZN190920C017400002019-09-17 11:20AM EDT1,740.0078.0274.9576.000.00-211436.66%
AMZN190920C017425002019-09-09 9:42AM EDT1,742.50105.4072.7574.100.00--137.62%
AMZN190920C017450002019-09-16 3:27PM EDT1,745.0063.9070.3071.450.00-510836.21%
AMZN190920C017475002019-09-17 2:44PM EDT1,747.5071.2566.9069.500.00-13136.85%
AMZN190920C017500002019-09-18 10:23AM EDT1,750.0065.5065.0066.80-8.50-11.49%451,18735.29%
AMZN190920C017525002019-09-16 12:31PM EDT1,752.5058.1062.6564.250.00-2234.16%
AMZN190920C017550002019-09-16 3:35PM EDT1,755.0056.1560.6061.750.00-513233.17%
AMZN190920C017575002019-09-17 3:25PM EDT1,757.5061.0358.0559.800.00-11933.63%
AMZN190920C017600002019-09-18 9:37AM EDT1,760.0059.2555.5556.80-2.35-3.81%343031.29%
AMZN190920C017625002019-09-10 10:22AM EDT1,762.5063.8053.0054.800.00--131.56%
AMZN190920C017650002019-09-17 2:42PM EDT1,765.0054.2051.1552.350.00-925530.64%
AMZN190920C017675002019-09-16 3:59PM EDT1,767.5045.8049.0550.300.00-2530.66%
AMZN190920C017700002019-09-18 9:47AM EDT1,770.0050.0046.4547.65-4.00-7.41%758729.22%
AMZN190920C017725002019-09-17 11:02AM EDT1,772.5048.8144.4545.700.00-79429.37%
AMZN190920C017750002019-09-18 9:57AM EDT1,775.0046.0042.0043.10-1.25-2.65%519928.03%
AMZN190920C017775002019-09-18 9:30AM EDT1,777.5043.9540.0041.15+7.45+20.41%18528.06%
AMZN190920C017800002019-09-18 10:04AM EDT1,780.0041.8037.8538.60-3.70-8.13%243526.79%
AMZN190920C017825002019-09-17 1:46PM EDT1,782.5039.0536.0536.900.00-53227.19%
AMZN190920C017850002019-09-18 10:05AM EDT1,785.0038.0033.9534.55+2.34+6.56%421326.25%
AMZN190920C017875002019-09-18 10:15AM EDT1,787.5031.6831.4532.10-6.57-17.18%310025.10%
AMZN190920C017900002019-09-18 10:25AM EDT1,790.0029.6329.8530.45-6.97-19.04%1465625.36%
AMZN190920C017925002019-09-17 3:51PM EDT1,792.5033.3527.9028.300.00-3322124.64%
AMZN190920C017950002019-09-18 10:23AM EDT1,795.0025.9226.1526.60-5.88-18.49%314,87424.64%
AMZN190920C017975002019-09-17 3:56PM EDT1,797.5030.0024.3024.900.00-5218824.54%
AMZN190920C018000002019-09-18 10:25AM EDT1,800.0022.3522.1522.70-6.15-21.58%21314,23323.55%
AMZN190920C018025002019-09-18 10:04AM EDT1,802.5023.3420.8521.50-3.72-13.75%626324.08%
AMZN190920C018050002019-09-18 10:25AM EDT1,805.0019.5019.0019.35-5.15-20.89%645,96723.02%
AMZN190920C018075002019-09-18 10:16AM EDT1,807.5017.8517.5017.75-5.40-23.23%2318622.73%
AMZN190920C018100002019-09-18 10:25AM EDT1,810.0016.0016.0516.35-5.85-26.77%6481,18722.66%
AMZN190920C018125002019-09-18 10:23AM EDT1,812.5014.9414.7514.85-5.06-25.30%42240422.33%
AMZN190920C018150002019-09-18 10:26AM EDT1,815.0013.2613.3013.65-5.44-29.09%52773922.35%
AMZN190920C018175002019-09-18 10:23AM EDT1,817.5012.0012.1012.40-4.80-28.57%11330422.20%
AMZN190920C018200002019-09-18 10:25AM EDT1,820.0010.9510.7511.00-3.90-26.26%6711,25621.71%
AMZN190920C018225002019-09-18 10:25AM EDT1,822.509.559.8010.05-4.20-30.55%4631421.80%
AMZN190920C018250002019-09-18 10:25AM EDT1,825.008.758.759.30-3.42-28.10%4053,42922.11%
AMZN190920C018275002019-09-18 10:16AM EDT1,827.507.707.708.05-3.61-31.92%2936821.51%
AMZN190920C018300002019-09-18 10:25AM EDT1,830.007.006.907.15-3.04-30.28%4463,44721.36%
AMZN190920C018325002019-09-18 10:24AM EDT1,832.506.285.956.15-2.92-31.74%4024120.91%
AMZN190920C018350002019-09-18 10:24AM EDT1,835.005.355.205.55-2.70-33.54%22369721.05%
AMZN190920C018375002019-09-18 10:26AM EDT1,837.504.754.654.80-2.59-35.29%2736120.80%
AMZN190920C018400002019-09-18 10:24AM EDT1,840.004.304.054.30-1.80-29.51%3892,05820.92%
AMZN190920C018425002019-09-18 10:22AM EDT1,842.503.503.553.70-1.99-36.25%5166120.73%
AMZN190920C018450002019-09-18 10:25AM EDT1,845.003.123.053.30-1.70-35.27%1661,66420.86%
AMZN190920C018475002019-09-18 10:23AM EDT1,847.502.732.672.78-1.40-33.90%6236120.59%
AMZN190920C018500002019-09-18 10:25AM EDT1,850.002.352.352.48-1.24-34.54%8583,42520.76%
AMZN190920C018525002019-09-18 10:24AM EDT1,852.502.062.002.16-1.04-33.55%3052020.78%
AMZN190920C018550002019-09-18 10:21AM EDT1,855.001.761.761.90-1.00-36.23%6754420.88%
AMZN190920C018575002019-09-18 10:21AM EDT1,857.501.551.511.62-0.90-36.73%3327620.81%
AMZN190920C018600002019-09-18 10:24AM EDT1,860.001.401.261.42-0.74-34.58%881,53720.92%
AMZN190920C018625002019-09-18 10:02AM EDT1,862.501.421.181.29-0.46-24.47%1632221.22%
AMZN190920C018650002019-09-18 10:25AM EDT1,865.001.041.041.15-0.65-38.46%711,04121.42%
AMZN190920C018675002019-09-18 10:20AM EDT1,867.500.970.921.02-0.43-30.71%1134321.60%
AMZN190920C018700002019-09-18 10:21AM EDT1,870.000.820.780.90-0.43-34.40%3231,43921.74%
AMZN190920C018725002019-09-18 10:14AM EDT1,872.500.740.750.84-0.40-35.09%2926522.16%
AMZN190920C018750002019-09-18 10:14AM EDT1,875.000.730.670.80-0.32-30.48%33196622.64%
AMZN190920C018775002019-09-18 10:14AM EDT1,877.500.650.600.76-0.27-29.35%11939823.12%
AMZN190920C018800002019-09-18 10:16AM EDT1,880.000.620.560.71-0.21-25.30%391,12923.50%
AMZN190920C018825002019-09-18 10:22AM EDT1,882.500.580.520.66-0.24-29.27%37622823.85%
AMZN190920C018850002019-09-18 10:25AM EDT1,885.000.530.500.61-0.20-27.40%18142824.17%
AMZN190920C018875002019-09-18 10:14AM EDT1,887.500.540.450.58-0.16-22.86%10517024.61%
AMZN190920C018900002019-09-18 10:14AM EDT1,890.000.510.420.56-0.14-21.54%631,51725.12%
AMZN190920C018925002019-09-18 10:16AM EDT1,892.500.490.400.53-0.06-10.91%5461125.53%
AMZN190920C018950002019-09-18 10:19AM EDT1,895.000.420.330.55-0.18-30.00%304,73526.34%
AMZN190920C018975002019-09-18 10:12AM EDT1,897.500.500.230.48-0.06-10.71%1324726.37%
AMZN190920C019000002019-09-18 10:22AM EDT1,900.000.380.350.42-0.19-33.33%1089,05326.40%
AMZN190920C019025002019-09-17 3:36PM EDT1,902.500.510.260.440.00-1230827.22%
AMZN190920C019050002019-09-18 10:00AM EDT1,905.000.440.210.43-0.06-12.00%284527.74%
AMZN190920C019075002019-09-18 10:19AM EDT1,907.500.340.240.41-0.13-27.66%524228.15%
AMZN190920C019100002019-09-18 10:13AM EDT1,910.000.400.300.40-0.08-16.67%111,07728.64%
AMZN190920C019125002019-09-18 10:02AM EDT1,912.500.500.180.39+0.07+16.28%112529.13%
AMZN190920C019150002019-09-18 10:04AM EDT1,915.000.380.200.40-0.02-5.00%566129.83%
AMZN190920C019175002019-09-17 1:17PM EDT1,917.500.450.060.380.00-10313730.20%
AMZN190920C019200002019-09-17 3:36PM EDT1,920.000.440.170.37+0.10+29.41%189330.66%
AMZN190920C019225002019-09-16 2:40PM EDT1,922.500.570.000.360.00-1119831.13%
AMZN190920C019250002019-09-18 10:11AM EDT1,925.000.200.190.36-0.25-55.56%171,07531.71%
AMZN190920C019275002019-09-17 1:54PM EDT1,927.500.340.060.360.00-510532.28%
AMZN190920C019300002019-09-18 10:15AM EDT1,930.000.300.160.43-0.08-21.05%41394233.74%
AMZN190920C019325002019-09-17 3:00PM EDT1,932.500.330.060.670.00-376636.84%
AMZN190920C019350002019-09-18 10:12AM EDT1,935.000.290.120.39-0.03-9.38%643134.42%
AMZN190920C019375002019-09-17 3:44PM EDT1,937.500.380.030.410.00-113735.25%
AMZN190920C019400002019-09-18 10:21AM EDT1,940.000.270.100.32-0.10-27.03%3263234.57%
AMZN190920C019425002019-09-16 3:08PM EDT1,942.500.390.000.320.00-198935.13%
AMZN190920C019450002019-09-17 12:42PM EDT1,945.000.300.150.300.00-3944835.35%
AMZN190920C019475002019-09-17 11:17AM EDT1,947.500.310.000.300.00-103435.91%
AMZN190920C019500002019-09-18 10:19AM EDT1,950.000.190.080.28-0.15-44.12%4164,41036.13%
AMZN190920C019525002019-09-17 3:49PM EDT1,952.500.320.000.290.00-18036.87%
AMZN190920C019550002019-09-17 3:47PM EDT1,955.000.340.020.510.00-6231040.55%
AMZN190920C019575002019-09-17 3:53PM EDT1,957.500.310.000.790.00-21944.08%
AMZN190920C019600002019-09-18 10:10AM EDT1,960.000.410.000.79+0.15+57.69%160544.69%
AMZN190920C019625002019-09-17 12:32PM EDT1,962.500.250.000.780.00-96345.19%
AMZN190920C019650002019-09-18 10:10AM EDT1,965.000.410.000.78+0.11+36.67%137645.80%
AMZN190920C019675002019-09-11 2:20PM EDT1,967.500.390.000.760.00-11646.19%
AMZN190920C019700002019-09-17 3:18PM EDT1,970.000.200.060.230.00-3073239.43%
AMZN190920C019725002019-09-18 10:14AM EDT1,972.500.200.000.20-0.09-31.03%51639.26%
AMZN190920C019750002019-09-18 10:21AM EDT1,975.000.010.100.40-0.21-95.45%11,09643.56%
AMZN190920C019775002019-09-17 2:18PM EDT1,977.500.190.000.400.00-11344.12%
AMZN190920C019800002019-09-18 10:22AM EDT1,980.000.110.020.20-0.06-35.29%33861640.77%
AMZN190920C019825002019-09-16 1:14PM EDT1,982.500.230.000.740.00-13049.54%
AMZN190920C019850002019-09-18 10:13AM EDT1,985.000.180.020.20-0.02-10.00%1532941.80%
AMZN190920C019875002019-09-12 3:44PM EDT1,987.500.510.000.740.00-71750.70%
AMZN190920C019900002019-09-18 10:01AM EDT1,990.000.180.000.17-0.07-28.00%5357441.99%
AMZN190920C019925002019-09-16 1:22PM EDT1,992.500.210.000.450.00-11248.17%
AMZN190920C019950002019-09-18 9:53AM EDT1,995.000.100.000.17-0.14-58.33%241142.97%
AMZN190920C019975002019-09-13 3:14PM EDT1,997.500.350.000.720.00-1452.78%
AMZN190920C020000002019-09-18 10:23AM EDT2,000.000.100.070.10-0.12-54.55%1004,62041.41%
AMZN190920C020025002019-09-09 11:21AM EDT2,002.500.470.000.710.00--153.81%
AMZN190920C020050002019-09-17 3:45PM EDT2,005.000.220.000.260.00-2120947.31%
AMZN190920C020075002019-09-11 1:00PM EDT2,007.500.400.000.650.00--354.20%
AMZN190920C020100002019-09-18 9:51AM EDT2,010.000.140.050.14-0.04-22.22%2787544.92%
AMZN190920C020125002019-09-13 3:18PM EDT2,012.500.240.000.690.00-1250.64%
AMZN190920C020150002019-09-17 1:49PM EDT2,015.000.150.000.330.00-822050.85%
AMZN190920C020175002019-09-09 2:05PM EDT2,017.500.390.000.680.00--151.56%
AMZN190920C020200002019-09-17 10:22AM EDT2,020.000.180.000.240.00-1162749.85%
AMZN190920C020250002019-09-17 12:44PM EDT2,025.000.120.000.140.00-2557947.75%
AMZN190920C020275002019-09-12 3:32PM EDT2,027.500.270.000.670.00-214053.52%
AMZN190920C020300002019-09-17 3:48PM EDT2,030.000.120.000.120.00-61,28147.85%
AMZN190920C020325002019-09-16 12:10AM EDT2,032.500.270.000.660.00--1354.44%
AMZN190920C020350002019-09-16 2:50PM EDT2,035.000.020.010.38-0.13-86.67%115451.51%
AMZN190920C020375002019-09-16 12:10AM EDT2,037.500.250.000.650.00--155.32%
AMZN190920C020400002019-09-17 10:16AM EDT2,040.000.090.000.150.00-2259950.98%
AMZN190920C020450002019-09-16 2:03PM EDT2,045.000.090.000.110.00-28150.20%
AMZN190920C020500002019-09-18 9:50AM EDT2,050.000.080.050.08-0.01-11.11%11,10049.41%
AMZN190920C020550002019-09-09 2:17PM EDT2,055.000.010.000.400.00-14355.47%
AMZN190920C020575002019-09-17 11:44AM EDT2,057.500.170.000.620.00-202358.98%
AMZN190920C020600002019-09-17 12:46PM EDT2,060.000.060.000.250.00-422953.61%
AMZN190920C020625002019-09-09 1:30PM EDT2,062.500.270.000.610.00--259.81%
AMZN190920C020650002019-09-11 10:29AM EDT2,065.000.520.000.380.00-14957.03%
AMZN190920C020700002019-09-18 9:49AM EDT2,070.000.050.030.05-0.02-28.57%1554050.59%
AMZN190920C020750002019-09-17 2:10PM EDT2,075.000.040.000.130.00-29952.73%
AMZN190920C020800002019-09-18 10:07AM EDT2,080.000.030.020.10-0.13-81.25%3020853.13%
AMZN190920C020850002019-09-13 10:37AM EDT2,085.000.360.000.250.00-19458.11%
AMZN190920C020900002019-09-13 2:13PM EDT2,090.000.060.000.110.00-19854.49%
AMZN190920C020950002019-09-10 11:14AM EDT2,095.000.250.000.110.00-13155.27%
AMZN190920C021000002019-09-18 10:19AM EDT2,100.000.030.020.03-0.02-40.00%71,65252.34%
AMZN190920C021050002019-08-30 2:16PM EDT2,105.000.200.000.190.00-722159.86%
AMZN190920C021100002019-09-18 9:30AM EDT2,110.000.070.000.07-0.02-22.22%411955.47%
AMZN190920C021150002019-09-13 2:52PM EDT2,115.000.220.000.110.00-218258.40%
AMZN190920C021200002019-09-13 9:58AM EDT2,120.000.070.000.560.00-27070.07%
AMZN190920C021250002019-09-13 1:31PM EDT2,125.000.150.000.530.00-66770.56%
AMZN190920C021300002019-09-12 9:35AM EDT2,130.000.140.000.230.00-47565.33%
AMZN190920C021350002019-09-17 2:23PM EDT2,135.000.030.000.110.00-112961.72%
AMZN190920C021400002019-09-17 2:23PM EDT2,140.000.030.000.550.00-19373.58%
AMZN190920C021500002019-09-16 3:27PM EDT2,150.000.070.000.120.00-122764.65%
AMZN190920C021600002019-09-06 9:46AM EDT2,160.000.050.000.540.00-513777.05%
AMZN190920C021700002019-09-11 1:18PM EDT2,170.000.160.000.100.00-17666.60%
AMZN190920C021800002019-09-16 1:23PM EDT2,180.000.010.000.090.00-916767.58%
AMZN190920C021900002019-09-16 3:29PM EDT2,190.000.050.000.050.00-19566.02%
AMZN190920C022000002019-09-17 9:52AM EDT2,200.000.010.000.050.00-1155867.19%
AMZN190920C022100002019-09-16 3:37PM EDT2,210.000.050.000.030.00-26666.41%
AMZN190920C022200002019-09-16 3:40PM EDT2,220.000.050.000.050.00-118870.31%
AMZN190920C022300002019-09-16 3:40PM EDT2,230.000.040.000.050.00-136971.48%
AMZN190920C022400002019-09-16 3:40PM EDT2,240.000.050.000.050.00-117573.05%
AMZN190920C022500002019-09-16 3:40PM EDT2,250.000.050.000.050.00-1114674.22%
AMZN190920C022600002019-09-16 3:40PM EDT2,260.000.050.000.050.00-1190375.78%
AMZN190920C022700002019-09-17 10:05AM EDT2,270.000.030.010.020.00-57774.22%
AMZN190920C022800002019-09-17 10:05AM EDT2,280.000.020.000.050.00-53878.52%
AMZN190920C022900002019-09-16 3:42PM EDT2,290.000.020.000.050.00-719679.69%
AMZN190920C023000002019-09-16 3:56PM EDT2,300.000.050.000.050.00-1081081.25%
AMZN190920C023100002019-09-16 3:56PM EDT2,310.000.050.000.530.00-538102.25%
AMZN190920C023200002019-09-13 2:50PM EDT2,320.000.050.000.050.00-16983.98%
AMZN190920C023300002019-09-13 2:50PM EDT2,330.000.050.000.530.00-126105.47%
AMZN190920C023400002019-09-13 2:50PM EDT2,340.000.050.000.050.00-507186.72%
AMZN190920C023500002019-09-13 2:47PM EDT2,350.000.040.000.050.00-107287.89%
AMZN190920C023600002019-09-13 2:47PM EDT2,360.000.040.000.050.00-374789.06%
AMZN190920C023700002019-09-13 2:50PM EDT2,370.000.040.000.050.00-3022790.63%
AMZN190920C023800002019-09-13 2:48PM EDT2,380.000.040.000.050.00-156991.80%
AMZN190920C023900002019-09-16 12:17PM EDT2,390.000.010.000.050.00-513892.97%
AMZN190920C024000002019-09-17 9:30AM EDT2,400.000.050.000.010.00-101,19784.38%
AMZN190920C024100002019-09-13 3:16PM EDT2,410.000.060.000.530.00-515117.87%
AMZN190920C024200002019-07-22 12:19PM EDT2,420.001.540.000.530.00-1217119.34%
AMZN190920C024300002019-09-13 3:36PM EDT2,430.000.040.000.520.00-1537120.61%
AMZN190920C024400002019-08-22 10:01AM EDT2,440.000.110.000.520.00-195122.07%
AMZN190920C024500002019-09-13 2:53PM EDT2,450.000.040.000.520.00-1032123.54%
AMZN190920C024600002019-08-01 10:47AM EDT2,460.000.380.000.530.00-1017125.29%
AMZN190920C024700002019-09-13 3:33PM EDT2,470.000.050.000.520.00-1050126.56%
AMZN190920C024800002019-09-13 3:39PM EDT2,480.000.050.000.050.00-8093104.69%
AMZN190920C024900002019-09-13 3:18PM EDT2,490.000.050.000.390.00-100110125.78%
AMZN190920C025000002019-09-18 9:56AM EDT2,500.000.010.000.01-0.04-80.00%10055596.88%
AMZN190920C025500002019-09-13 3:00PM EDT2,550.000.010.000.030.00-2872109.38%
AMZN190920C026000002019-09-11 9:35AM EDT2,600.000.020.000.030.00-2580114.84%
AMZN190920C026500002019-08-23 9:42AM EDT2,650.000.050.000.030.00-2569120.31%
AMZN190920C027000002019-09-17 9:44AM EDT2,700.000.010.000.070.00-100256133.59%
AMZN190920C027200002019-07-24 11:47AM EDT2,720.000.270.000.000.00--350.00%
AMZN190920C027400002019-09-11 12:44PM EDT2,740.000.030.000.510.00-1140163.09%
AMZN190920C027600002019-08-02 10:29AM EDT2,760.000.080.000.530.00-140166.21%
AMZN190920C027800002019-08-02 10:12AM EDT2,780.000.020.000.530.00-40168.75%
AMZN190920C028000002019-09-17 10:02AM EDT2,800.000.010.000.020.00-101126132.81%
AMZN190920C028200002019-07-30 1:15PM EDT2,820.000.090.000.530.00--6173.63%
AMZN190920C028400002019-07-23 12:12PM EDT2,840.000.100.000.430.00--10172.66%
AMZN190920C028600002019-07-24 12:46PM EDT2,860.000.220.000.000.00--1050.00%
AMZN190920C028800002019-08-06 2:45PM EDT2,880.000.030.000.530.00--0180.96%
AMZN190920C029000002019-09-17 9:55AM EDT2,900.000.010.000.010.00-1001,037137.50%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190920P008400002019-08-27 12:54PM EDT840.000.050.000.050.00-33848250.00%
AMZN190920P008450002019-07-31 2:10PM EDT845.000.030.000.490.00-10166299.61%
AMZN190920P008500002019-08-22 9:30AM EDT850.000.050.000.030.00-100271237.50%
AMZN190920P008550002019-08-22 3:00PM EDT855.000.030.000.510.00-89296.48%
AMZN190920P008600002019-08-01 9:32AM EDT860.000.090.003.200.00-516361.72%
AMZN190920P008650002019-07-03 11:02AM EDT865.000.080.030.230.00--10274.61%
AMZN190920P008700002019-07-31 9:44AM EDT870.000.050.000.530.00-1016291.02%
AMZN190920P008750002019-07-05 10:12AM EDT875.000.100.040.310.00-116277.73%
AMZN190920P008800002019-06-07 10:58AM EDT880.000.540.000.570.00-112288.87%
AMZN190920P008900002019-07-26 10:05AM EDT890.000.040.000.200.00-1011258.59%
AMZN190920P008950002019-06-07 10:58AM EDT895.001.880.000.570.00-11282.42%
AMZN190920P009000002019-08-15 3:24PM EDT900.000.040.000.050.00-10228.13%
AMZN190920P009050002019-07-26 2:14PM EDT905.000.060.000.200.00-2020252.73%
AMZN190920P009100002019-08-22 9:37AM EDT910.000.050.000.030.00-100385217.19%
AMZN190920P009150002019-08-12 11:20AM EDT915.000.050.000.500.00-1026270.70%
AMZN190920P009200002019-07-26 10:08AM EDT920.000.050.000.200.00-1031247.27%
AMZN190920P009250002019-08-27 11:19AM EDT925.000.030.000.510.00-1017267.19%
AMZN190920P009300002019-07-26 11:18AM EDT930.000.050.000.200.00-1011243.36%
AMZN190920P009350002019-06-13 1:01PM EDT935.000.400.000.270.00-15248.05%
AMZN190920P009400002019-08-15 10:52AM EDT940.000.100.000.510.00-50261.13%
AMZN190920P009500002019-08-29 2:12PM EDT950.000.030.000.030.00-2222204.69%
AMZN190920P009550002019-06-07 11:13AM EDT955.001.410.000.610.00--1259.86%
AMZN190920P009600002019-06-04 3:49PM EDT960.001.120.000.290.00-11240.23%
AMZN190920P009650002019-06-03 9:45AM EDT965.001.400.000.300.00-22239.06%
AMZN190920P009700002019-06-07 10:58AM EDT970.001.350.000.630.00-3537254.79%
AMZN190920P009750002019-07-31 9:36AM EDT975.000.070.000.050.00-15117203.91%
AMZN190920P009800002019-08-13 12:40PM EDT980.000.060.000.510.00-10245.70%
AMZN190920P009850002019-06-07 10:58AM EDT985.002.800.000.650.00-33249.81%
AMZN190920P009900002019-09-18 10:18AM EDT990.000.100.000.10+0.09+900.00%1018209.38%
AMZN190920P009950002019-06-07 10:58AM EDT995.001.460.000.660.00--1246.29%
AMZN190920P010000002019-08-29 10:19AM EDT1,000.000.020.000.030.00-5303189.06%
AMZN190920P010050002019-06-03 12:24PM EDT1,005.002.190.080.380.00-45233.98%
AMZN190920P010100002019-06-07 10:58AM EDT1,010.002.270.040.430.00-57232.62%
AMZN190920P010200002019-06-07 10:58AM EDT1,020.003.200.060.450.00-1010230.66%
AMZN190920P010250002019-08-19 9:41AM EDT1,025.000.070.000.090.00-416196.88%
AMZN190920P010300002019-06-07 10:58AM EDT1,030.001.250.080.720.00--4237.89%
AMZN190920P010350002019-06-07 10:58AM EDT1,035.004.150.090.490.00-41228.22%
AMZN190920P010450002019-07-25 2:43PM EDT1,045.000.120.000.580.00--2224.61%
AMZN190920P010500002019-08-08 11:06AM EDT1,050.000.130.000.530.00-20220.70%
AMZN190920P010550002019-07-26 9:35AM EDT1,055.000.120.000.200.00-22199.80%
AMZN190920P010600002019-07-26 9:37AM EDT1,060.000.120.000.250.00-22202.34%
AMZN190920P010650002019-07-26 10:40AM EDT1,065.000.120.000.110.00-23187.11%
AMZN190920P010700002019-09-16 10:38AM EDT1,070.000.030.000.510.00-13212.89%
AMZN190920P010750002019-07-26 10:48AM EDT1,075.000.120.000.150.00-22188.67%
AMZN190920P010800002019-08-19 9:40AM EDT1,080.000.100.000.510.00-210209.38%
AMZN190920P010850002019-07-26 10:50AM EDT1,085.000.120.000.160.00-22186.72%
AMZN190920P010900002019-08-19 9:31AM EDT1,090.000.200.000.510.00-115205.86%
AMZN190920P010950002019-07-19 3:55PM EDT1,095.000.240.000.440.00-214201.17%
AMZN190920P011000002019-09-18 10:19AM EDT1,100.000.100.000.22-0.25-71.43%100187.11%
AMZN190920P011050002019-07-22 10:34AM EDT1,105.000.200.000.450.00-14198.24%
AMZN190920P011100002019-07-12 2:40PM EDT1,110.000.280.010.250.00-20186.72%
AMZN190920P011150002019-09-11 12:25PM EDT1,115.000.010.000.020.00-50113151.56%
AMZN190920P011200002019-08-14 2:04PM EDT1,120.000.400.020.510.00--0196.48%
AMZN190920P011250002019-09-13 12:58PM EDT1,125.000.010.000.060.00-121160.94%
AMZN190920P011300002019-08-06 3:58PM EDT1,130.000.420.000.150.00-20171.88%
AMZN190920P011350002019-08-02 9:48AM EDT1,135.000.310.020.540.00-10192.58%
AMZN190920P011400002019-08-19 3:53PM EDT1,140.000.100.000.080.00-818160.16%
AMZN190920P011500002019-08-29 10:04AM EDT1,150.000.050.000.510.00-868185.74%
AMZN190920P011550002019-06-07 10:58AM EDT1,155.001.400.001.070.00--4199.51%
AMZN190920P011600002019-08-27 12:57PM EDT1,160.000.160.000.120.00--1159.77%
AMZN190920P011650002019-08-12 12:11AM EDT1,165.000.940.000.160.00--0162.30%
AMZN190920P011700002019-08-28 2:01PM EDT1,170.000.050.000.060.00-153148.44%
AMZN190920P011750002019-08-02 9:43AM EDT1,175.000.500.000.070.00-250149.22%
AMZN190920P011800002019-08-08 2:25PM EDT1,180.000.590.050.080.00-20155.08%
AMZN190920P011900002019-07-15 10:16AM EDT1,190.000.500.050.690.00-40179.88%
AMZN190920P011950002019-07-02 11:04AM EDT1,195.000.920.700.940.00-30195.56%
AMZN190920P012000002019-09-18 10:23AM EDT1,200.000.030.030.04-0.17-85.00%2156142.19%
AMZN190920P012050002019-09-10 1:16PM EDT1,205.000.03-0.510.00--10181.35%
AMZN190920P012100002019-06-20 11:45AM EDT1,210.001.610.340.740.00-24180.86%
AMZN190920P012150002019-08-21 9:58AM EDT1,215.000.160.000.510.00-214165.04%
AMZN190920P012200002019-08-29 10:08AM EDT1,220.000.050.000.480.00-1533162.50%
AMZN190920P012250002019-08-27 10:41AM EDT1,225.000.210.000.050.00-2056132.03%
AMZN190920P012300002019-09-05 3:07PM EDT1,230.000.080.000.150.00-100145142.97%
AMZN190920P012400002019-08-06 9:49AM EDT1,240.001.550.000.190.00-10142.97%
AMZN190920P012450002019-08-27 1:26PM EDT1,245.000.300.000.050.00-434126.56%
AMZN190920P012500002019-08-30 11:57AM EDT1,250.000.080.000.050.00-193125.78%
AMZN190920P012550002019-08-14 11:17AM EDT1,255.000.890.000.510.00-50152.73%
AMZN190920P012600002019-08-14 3:43PM EDT1,260.001.250.000.510.00-1540151.27%
AMZN190920P012650002019-08-21 10:15AM EDT1,265.000.280.000.050.00-226121.88%
AMZN190920P012700002019-09-13 3:17PM EDT1,270.000.010.000.020.00-1334112.50%
AMZN190920P012750002019-08-27 12:54PM EDT1,275.000.400.000.050.00-123119.53%
AMZN190920P012800002019-08-21 1:34PM EDT1,280.000.350.000.510.00-126145.22%
AMZN190920P012850002019-08-21 10:10AM EDT1,285.000.320.000.510.00-131143.75%
AMZN190920P012900002019-08-21 3:31PM EDT1,290.000.400.000.510.00-113142.29%
AMZN190920P012950002019-08-23 3:09PM EDT1,295.000.640.000.130.00-7079123.63%
AMZN190920P013000002019-09-11 11:42AM EDT1,300.000.030.010.500.00-3857139.36%
AMZN190920P013050002019-08-23 3:08PM EDT1,305.000.670.000.180.00-7082124.61%
AMZN190920P013100002019-08-27 1:44PM EDT1,310.000.500.000.140.00-2053120.31%
AMZN190920P013150002019-06-21 12:10PM EDT1,315.002.770.801.210.00-116159.03%
AMZN190920P013200002019-09-04 10:28AM EDT1,320.000.060.000.040.00-119106.25%
AMZN190920P013250002019-09-04 9:55AM EDT1,325.000.220.000.510.00-225132.03%
AMZN190920P013300002019-08-28 12:57PM EDT1,330.000.260.000.370.00-200218126.37%
AMZN190920P013350002019-08-26 9:37AM EDT1,335.000.710.000.080.00-1038108.59%
AMZN190920P013400002019-08-27 9:33AM EDT1,340.000.400.000.040.00-227101.56%
AMZN190920P013450002019-09-03 10:59AM EDT1,345.000.100.000.510.00-186126.27%
AMZN190920P013500002019-09-13 3:28PM EDT1,350.000.030.000.040.00-2125599.22%
AMZN190920P013550002019-06-11 12:42PM EDT1,355.006.351.051.550.00-113151.22%
AMZN190920P013600002019-09-09 2:13PM EDT1,360.000.110.000.510.00-4114121.97%
AMZN190920P013650002019-08-27 11:26AM EDT1,365.000.920.000.510.00-2127120.61%
AMZN190920P013700002019-09-09 2:06PM EDT1,370.000.100.000.510.00-3112119.14%
AMZN190920P013750002019-09-13 3:44PM EDT1,375.000.030.000.060.00-448996.48%
AMZN190920P013800002019-09-10 3:09PM EDT1,380.000.050.000.510.00-271116.41%
AMZN190920P013850002019-08-28 1:17PM EDT1,385.000.630.000.510.00-7681114.94%
AMZN190920P013900002019-08-29 12:27PM EDT1,390.000.300.000.510.00-180113.57%
AMZN190920P013950002019-08-28 2:20PM EDT1,395.007.200.000.510.00-135112.21%
AMZN190920P014000002019-09-16 10:09AM EDT1,400.000.020.000.090.00-146693.75%
AMZN190920P014050002019-08-28 3:19PM EDT1,405.007.250.000.510.00-162109.42%
AMZN190920P014100002019-09-06 12:50PM EDT1,410.000.050.000.510.00-566108.01%
AMZN190920P014150002019-08-28 1:04PM EDT1,415.000.830.000.510.00-536106.64%
AMZN190920P014200002019-08-30 3:38PM EDT1,420.000.370.000.510.00-1070105.27%
AMZN190920P014250002019-08-28 3:16PM EDT1,425.000.830.000.510.00-435103.91%
AMZN190920P014300002019-09-04 10:12AM EDT1,430.000.200.000.510.00-242102.54%
AMZN190920P014350002019-09-05 11:41AM EDT1,435.000.210.000.510.00-543101.17%
AMZN190920P014400002019-09-03 12:59PM EDT1,440.000.420.000.520.00-1149100.05%
AMZN190920P014450002019-09-04 10:36AM EDT1,445.000.320.000.520.00-13398.73%
AMZN190920P014500002019-09-13 3:30PM EDT1,450.000.020.010.030.00-170576.56%
AMZN190920P014550002019-08-27 12:25PM EDT1,455.001.830.000.520.00-16396.00%
AMZN190920P014600002019-09-03 1:30PM EDT1,460.000.530.000.520.00-310494.63%
AMZN190920P014650002019-08-30 11:22AM EDT1,465.000.940.000.520.00-65893.26%
AMZN190920P014700002019-09-04 10:51AM EDT1,470.000.350.000.520.00-36491.99%
AMZN190920P014750002019-09-04 1:44PM EDT1,475.000.330.000.520.00-511690.63%
AMZN190920P014800002019-09-12 3:21PM EDT1,480.000.060.000.520.00-39189.26%
AMZN190920P014850002019-09-05 1:59PM EDT1,485.000.230.000.520.00-110387.94%
AMZN190920P014900002019-09-11 2:31PM EDT1,490.000.040.000.520.00-1015386.62%
AMZN190920P014950002019-09-13 1:52PM EDT1,495.000.010.000.520.00-16085.25%
AMZN190920P015000002019-09-17 12:27PM EDT1,500.000.020.000.020.00-401,05462.50%
AMZN190920P015050002019-09-03 1:52PM EDT1,505.001.080.000.530.00-43582.81%
AMZN190920P015100002019-09-18 10:23AM EDT1,510.000.020.010.02-0.01-33.33%220462.50%
AMZN190920P015150002019-09-17 1:14PM EDT1,515.000.030.000.060.00-14264.84%
AMZN190920P015200002019-09-13 1:52PM EDT1,520.000.030.000.120.00-512767.58%
AMZN190920P015250002019-09-17 3:49PM EDT1,525.000.020.000.070.00-526063.28%
AMZN190920P015300002019-09-10 3:27PM EDT1,530.000.320.000.530.00-1534576.27%
AMZN190920P015350002019-09-16 10:25AM EDT1,535.000.130.000.530.00-4911374.90%
AMZN190920P015400002019-09-11 10:08AM EDT1,540.000.130.000.450.00-111972.27%
AMZN190920P015450002019-09-06 3:06PM EDT1,545.000.450.000.300.00-223067.77%
AMZN190920P015500002019-09-17 3:08PM EDT1,550.000.040.000.090.00-371,00959.18%
AMZN190920P015550002019-09-13 1:52PM EDT1,555.000.050.000.250.00-813664.06%
AMZN190920P015600002019-09-16 10:05AM EDT1,560.000.130.010.250.00-1331163.09%
AMZN190920P015625002019-09-06 9:59AM EDT1,562.500.640.000.240.00-2262.01%
AMZN190920P015650002019-09-12 3:24PM EDT1,565.000.140.000.220.00-619560.84%
AMZN190920P015700002019-09-18 9:57AM EDT1,570.000.040.000.10-0.12-75.00%3010355.27%
AMZN190920P015725002019-09-09 2:36PM EDT1,572.500.600.000.140.00-3456.45%
AMZN190920P015750002019-09-17 10:12AM EDT1,575.000.060.000.110.00-125754.49%
AMZN190920P015775002019-09-09 2:08PM EDT1,577.500.600.000.290.00--259.57%
AMZN190920P015800002019-09-17 10:12AM EDT1,580.000.070.000.300.00-158559.18%
AMZN190920P015850002019-09-17 10:32AM EDT1,585.000.070.020.160.00-217354.88%
AMZN190920P015875002019-09-16 12:10AM EDT1,587.500.100.000.200.00--1054.88%
AMZN190920P015900002019-09-18 9:37AM EDT1,590.000.040.040.05-0.16-80.00%1580550.20%
AMZN190920P015925002019-09-13 10:43AM EDT1,592.500.110.000.490.00-1159.47%
AMZN190920P015950002019-09-18 10:17AM EDT1,595.000.050.000.17-0.30-85.71%114752.34%
AMZN190920P015975002019-09-16 9:52AM EDT1,597.500.260.000.560.00-12159.13%
AMZN190920P016000002019-09-18 10:10AM EDT1,600.000.040.030.11-0.03-42.86%601,62950.20%
AMZN190920P016025002019-09-11 9:34AM EDT1,602.500.530.000.130.00--252.83%
AMZN190920P016050002019-09-16 10:58AM EDT1,605.000.310.000.230.00-85451.56%
AMZN190920P016075002019-09-17 12:50PM EDT1,607.500.100.000.210.00-13550.49%
AMZN190920P016100002019-09-16 12:03PM EDT1,610.000.330.020.180.00-3727453.03%
AMZN190920P016125002019-09-16 12:11PM EDT1,612.500.320.010.170.00-1252.05%
AMZN190920P016150002019-09-16 10:56AM EDT1,615.000.380.000.340.00-323151.42%
AMZN190920P016175002019-09-17 1:08PM EDT1,617.500.100.000.580.00-32154.20%
AMZN190920P016200002019-09-17 3:46PM EDT1,620.000.080.000.310.00-5663854.03%
AMZN190920P016225002019-09-16 10:25AM EDT1,622.500.300.000.280.00-434452.69%
AMZN190920P016250002019-09-17 1:11PM EDT1,625.000.230.000.270.00-1026451.81%
AMZN190920P016275002019-09-17 10:15AM EDT1,627.500.130.000.580.00-12351.61%
AMZN190920P016300002019-09-17 3:50PM EDT1,630.000.100.050.250.00-2427050.05%
AMZN190920P016325002019-09-16 11:07AM EDT1,632.500.500.000.150.00-12046.44%
AMZN190920P016350002019-09-16 1:42PM EDT1,635.000.330.000.150.00-2924745.85%
AMZN190920P016375002019-09-17 3:49PM EDT1,637.500.050.000.600.00-21254.30%
AMZN190920P016400002019-09-18 10:15AM EDT1,640.000.160.090.29+0.06+60.00%639048.39%
AMZN190920P016425002019-09-13 3:31PM EDT1,642.500.320.000.610.00-204353.03%
AMZN190920P016450002019-09-17 1:40PM EDT1,645.000.100.000.610.00-2321852.34%
AMZN190920P016475002019-09-16 12:43PM EDT1,647.500.450.000.610.00-193151.64%
AMZN190920P016500002019-09-18 10:21AM EDT1,650.000.170.050.20+0.06+54.55%81,22043.70%
AMZN190920P016525002019-09-13 3:22PM EDT1,652.500.250.000.620.00-54650.37%
AMZN190920P016550002019-09-17 3:19PM EDT1,655.000.100.030.360.00-219845.85%
AMZN190920P016575002019-09-16 3:42PM EDT1,657.500.390.000.640.00-12549.19%
AMZN190920P016600002019-09-17 3:22PM EDT1,660.000.130.100.420.00-270345.53%
AMZN190920P016625002019-09-13 3:26PM EDT1,662.500.350.050.650.00-24947.90%
AMZN190920P016650002019-09-18 9:31AM EDT1,665.000.080.050.370.00-230343.38%
AMZN190920P016675002019-09-13 3:26PM EDT1,667.500.230.050.430.00-12143.65%
AMZN190920P016700002019-09-18 10:19AM EDT1,670.000.270.270.32+0.11+68.75%9460241.21%
AMZN190920P016725002019-09-17 9:31AM EDT1,672.500.400.070.310.00-13440.38%
AMZN190920P016750002019-09-18 9:59AM EDT1,675.000.130.050.40-0.16-55.17%1067241.21%
AMZN190920P016775002019-09-16 10:21AM EDT1,677.501.000.060.500.00-62841.90%
AMZN190920P016800002019-09-17 3:53PM EDT1,680.000.180.100.450.00-2484640.55%
AMZN190920P016825002019-09-16 3:59PM EDT1,682.500.330.060.510.00-11240.65%
AMZN190920P016850002019-09-18 10:10AM EDT1,685.000.280.160.33+0.11+64.71%444937.45%
AMZN190920P016875002019-09-17 11:54AM EDT1,687.500.210.060.500.00-147539.16%
AMZN190920P016900002019-09-18 10:12AM EDT1,690.000.320.110.40+0.04+14.29%457137.18%
AMZN190920P016925002019-09-17 11:36AM EDT1,692.500.250.120.300.00-75935.01%
AMZN190920P016950002019-09-18 10:00AM EDT1,695.000.290.200.38+0.03+11.54%140935.57%
AMZN190920P016975002019-09-17 1:43PM EDT1,697.500.290.210.380.00-2613834.89%
AMZN190920P017000002019-09-18 10:20AM EDT1,700.000.280.220.34+0.02+7.69%663,85733.67%
AMZN190920P017025002019-09-17 3:49PM EDT1,702.500.270.230.420.00-104534.08%
AMZN190920P017050002019-09-18 9:36AM EDT1,705.000.320.250.43+0.05+18.52%150033.52%
AMZN190920P017075002019-09-18 9:46AM EDT1,707.500.330.270.43-0.10-23.26%27432.84%
AMZN190920P017100002019-09-18 10:12AM EDT1,710.000.360.300.45+0.06+20.00%2196232.37%
AMZN190920P017125002019-09-18 9:48AM EDT1,712.500.380.290.48+0.01+2.70%31832.03%
AMZN190920P017150002019-09-18 9:48AM EDT1,715.000.350.320.48+0.03+9.38%130631.34%
AMZN190920P017175002019-09-18 9:44AM EDT1,717.500.370.380.49+0.03+8.82%19730.74%
AMZN190920P017200002019-09-18 10:21AM EDT1,720.000.500.390.54+0.10+25.00%376330.54%
AMZN190920P017225002019-09-17 3:53PM EDT1,722.500.340.430.530.00-117429.74%
AMZN190920P017250002019-09-18 10:01AM EDT1,725.000.470.460.57+0.07+17.50%781129.40%
AMZN190920P017275002019-09-18 10:26AM EDT1,727.500.580.550.62+0.15+34.88%1510229.11%
AMZN190920P017300002019-09-18 10:08AM EDT1,730.000.590.530.65+0.11+22.92%951,16828.63%
AMZN190920P017325002019-09-18 9:38AM EDT1,732.500.530.570.69-0.24-31.17%76528.21%
AMZN190920P017350002019-09-18 9:46AM EDT1,735.000.560.630.73+0.06+12.00%2866527.76%
AMZN190920P017375002019-09-18 9:53AM EDT1,737.500.650.680.78+0.07+12.07%312927.36%
AMZN190920P017400002019-09-18 10:21AM EDT1,740.000.840.740.82+0.24+40.00%181,21226.87%
AMZN190920P017425002019-09-17 3:57PM EDT1,742.500.670.790.880.00-4410426.48%
AMZN190920P017450002019-09-18 10:21AM EDT1,745.000.910.890.94+0.19+26.39%3389126.06%
AMZN190920P017475002019-09-18 10:24AM EDT1,747.500.980.941.01+0.25+34.25%515425.67%
AMZN190920P017500002019-09-18 10:23AM EDT1,750.001.100.981.12+0.34+44.74%3362,81925.44%
AMZN190920P017525002019-09-18 9:58AM EDT1,752.500.991.131.22+0.11+12.50%212625.11%
AMZN190920P017550002019-09-18 10:22AM EDT1,755.001.301.231.32+0.31+31.31%5654924.74%
AMZN190920P017575002019-09-18 9:48AM EDT1,757.501.231.331.44+0.21+20.59%4214924.41%
AMZN190920P017600002019-09-18 10:25AM EDT1,760.001.541.491.59+0.43+38.74%761,53724.16%
AMZN190920P017625002019-09-18 10:22AM EDT1,762.501.711.621.73+0.42+32.56%11111423.80%
AMZN190920P017650002019-09-18 10:21AM EDT1,765.001.911.811.93+0.60+45.80%14035623.61%
AMZN190920P017675002019-09-18 10:17AM EDT1,767.502.031.992.11+0.10+5.18%519523.28%
AMZN190920P017700002019-09-18 10:26AM EDT1,770.002.252.182.34+0.59+35.54%781,29823.05%
AMZN190920P017725002019-09-18 10:12AM EDT1,772.502.442.482.60+0.67+37.85%1620522.83%
AMZN190920P017750002019-09-18 10:24AM EDT1,775.002.832.712.86+0.93+48.95%3790622.54%
AMZN190920P017775002019-09-18 10:16AM EDT1,777.503.153.003.15+0.97+44.50%2757722.27%
AMZN190920P017800002019-09-18 10:23AM EDT1,780.003.413.303.55+1.06+45.11%2001,52622.17%
AMZN190920P017825002019-09-18 10:14AM EDT1,782.503.703.754.00+0.83+28.92%2622422.10%
AMZN190920P017850002019-09-18 10:15AM EDT1,785.004.454.104.30+1.45+48.33%8899621.62%
AMZN190920P017875002019-09-18 10:16AM EDT1,787.504.954.604.85+1.66+50.46%2024721.58%
AMZN190920P017900002019-09-18 10:22AM EDT1,790.005.215.055.25+1.49+40.05%1791,19921.16%
AMZN190920P017925002019-09-18 10:16AM EDT1,792.505.805.705.95+1.20+26.09%2537021.21%
AMZN190920P017950002019-09-18 10:25AM EDT1,795.006.406.256.65+1.85+40.66%1631,33721.15%
AMZN190920P017975002019-09-18 10:25AM EDT1,797.506.956.857.30+1.90+37.62%1467720.90%
AMZN190920P018000002019-09-18 10:23AM EDT1,800.007.747.707.90+2.14+38.21%2206,88420.48%
AMZN190920P018025002019-09-18 10:15AM EDT1,802.508.978.558.80+2.47+38.00%2032620.45%
AMZN190920P018050002019-09-18 10:25AM EDT1,805.009.509.359.70+2.75+40.74%1001,08020.31%
AMZN190920P018075002019-09-18 10:19AM EDT1,807.5010.0010.2510.50+2.25+29.03%4561319.90%
AMZN190920P018100002019-09-18 10:25AM EDT1,810.0011.3011.2011.45+3.30+41.25%4821,25619.63%
AMZN190920P018125002019-09-18 10:25AM EDT1,812.5012.3012.2512.80+3.08+33.41%4891,04619.84%
AMZN190920P018150002019-09-18 10:26AM EDT1,815.0013.4913.5013.90+3.49+34.90%8283,46919.56%
AMZN190920P018175002019-09-18 10:24AM EDT1,817.5014.9514.7515.10+3.76+33.60%6343,03219.31%
AMZN190920P018200002019-09-18 10:26AM EDT1,820.0016.2516.0516.45+4.39+37.02%31787819.17%
AMZN190920P018225002019-09-18 10:13AM EDT1,822.5016.9517.1517.50+3.81+29.00%3114318.42%
AMZN190920P018250002019-09-18 10:26AM EDT1,825.0019.1518.8519.20+4.90+34.39%1713,33318.58%
AMZN190920P018275002019-09-18 10:12AM EDT1,827.5019.5020.3520.70+4.38+28.97%1823318.28%
AMZN190920P018300002019-09-18 10:23AM EDT1,830.0022.1021.8022.30+5.67+34.51%1122,58817.99%
AMZN190920P018325002019-09-17 3:59PM EDT1,832.5018.1123.6524.050.00-5119617.84%
AMZN190920P018350002019-09-18 10:16AM EDT1,835.0025.1525.6026.10+5.58+28.51%222218.12%
AMZN190920P018375002019-09-18 10:15AM EDT1,837.5028.0527.0027.50+6.65+31.07%2220216.91%
AMZN190920P018400002019-09-18 10:19AM EDT1,840.0028.7529.1529.60+4.95+20.80%7946417.01%
AMZN190920P018425002019-09-18 10:22AM EDT1,842.5031.2731.0531.65+6.77+27.63%210416.84%
AMZN190920P018450002019-09-18 10:22AM EDT1,845.0033.3032.9033.70+6.69+25.14%156516.49%
AMZN190920P018475002019-09-18 9:53AM EDT1,847.5033.0735.2535.80-0.73-2.16%112316.07%
AMZN190920P018500002019-09-18 10:21AM EDT1,850.0037.7537.0038.00+7.75+25.83%1101,42515.75%
AMZN190920P018525002019-09-17 3:52PM EDT1,852.5033.4839.3040.750.00-217317.54%
AMZN190920P018550002019-09-18 9:38AM EDT1,855.0037.3041.6542.80+2.69+7.77%340716.39%
AMZN190920P018575002019-09-18 9:37AM EDT1,857.5039.9543.4044.70+1.00+2.57%13412.55%
AMZN190920P018600002019-09-18 10:21AM EDT1,860.0047.0146.1047.35+6.38+15.70%1722014.87%
AMZN190920P018625002019-09-16 9:30AM EDT1,862.5041.0048.3549.700.00-13013.72%
AMZN190920P018650002019-09-17 3:46PM EDT1,865.0045.7050.8552.200.00-3657814.31%
AMZN190920P018675002019-09-17 3:52PM EDT1,867.5047.0753.0554.550.00-3230.00%
AMZN190920P018700002019-09-17 3:35PM EDT1,870.0051.7655.8557.150.00-4238714.41%
AMZN190920P018725002019-09-18 10:13AM EDT1,872.5057.5758.1059.70+20.27+54.34%2022516.02%
AMZN190920P018750002019-09-18 10:04AM EDT1,875.0056.8660.3061.90-2.25-3.81%823720.00%
AMZN190920P018775002019-09-17 3:25PM EDT1,877.5061.3363.2564.500.00-1350.00%
AMZN190920P018800002019-09-18 10:22AM EDT1,880.0065.9564.7566.95+6.55+11.03%7197330.00%
AMZN190920P018825002019-09-18 9:59AM EDT1,882.5065.3868.1069.10+24.33+59.27%164310.00%
AMZN190920P018850002019-09-18 10:22AM EDT1,885.0070.9169.9571.20+6.54+10.16%944700.00%
AMZN190920P018875002019-09-11 9:48AM EDT1,887.5072.2073.1574.750.00-2820.31%
AMZN190920P018900002019-09-17 3:53PM EDT1,890.0068.8175.1577.300.00-19749221.66%
AMZN190920P018925002019-09-17 10:25AM EDT1,892.5082.6277.3578.850.00-102530.00%
AMZN190920P018950002019-09-17 1:44PM EDT1,895.0078.4580.2081.750.00-1884990.00%
AMZN190920P018975002019-09-18 10:13AM EDT1,897.5082.1082.4083.55+1.50+1.86%240.00%
AMZN190920P019000002019-09-18 10:01AM EDT1,900.0083.0085.3086.80+3.00+3.75%97720.00%
AMZN190920P019025002019-09-17 9:44AM EDT1,902.5089.3587.8589.350.00-1480.00%
AMZN190920P019050002019-09-18 10:08AM EDT1,905.0087.6090.6091.25+0.80+0.92%22850.00%
AMZN190920P019075002019-09-17 3:50PM EDT1,907.5086.9092.4593.600.00-95480.00%
AMZN190920P019100002019-09-18 9:40AM EDT1,910.0087.3095.2596.45-2.70-3.00%11710.00%
AMZN190920P019150002019-09-17 3:44PM EDT1,915.0095.40100.20101.400.00-1041960.00%
AMZN190920P019175002019-09-06 1:04PM EDT1,917.5084.30102.55104.800.00-1027.93%
AMZN190920P019200002019-09-17 3:23PM EDT1,920.00103.90104.75106.650.00-812190.00%
AMZN190920P019250002019-09-16 3:21PM EDT1,925.00111.80109.85111.650.00-1820.00%
AMZN190920P019300002019-09-16 10:33AM EDT1,930.00121.14114.70116.500.00-21180.00%
AMZN190920P019325002019-09-16 12:11AM EDT1,932.5090.81117.40119.750.00--7630.23%
AMZN190920P019350002019-09-13 3:48PM EDT1,935.0095.95119.70122.450.00-6812834.18%
AMZN190920P019400002019-09-16 12:23PM EDT1,940.00138.77124.90126.450.00-2720.00%
AMZN190920P019425002019-09-16 12:11AM EDT1,942.50101.08126.80129.300.00--10.00%
AMZN190920P019450002019-09-16 12:23PM EDT1,945.00143.77129.70132.450.00-12136.45%
AMZN190920P019500002019-09-17 12:16PM EDT1,950.00133.50135.00137.350.00-42,38235.99%
AMZN190920P019550002019-09-04 3:13PM EDT1,955.00151.10139.75141.950.00-1010.00%
AMZN190920P019575002019-09-11 1:31PM EDT1,957.50129.08142.20144.650.00---32.13%
AMZN190920P019600002019-09-13 10:50AM EDT1,960.00117.06144.40146.800.00-2170.00%
AMZN190920P019650002019-09-16 2:13PM EDT1,965.00161.50149.95151.800.00-5510.00%
AMZN190920P019700002019-09-05 10:11AM EDT1,970.00141.54154.95156.800.00-140.00%
AMZN190920P019750002019-08-30 2:16PM EDT1,975.00201.80159.50161.750.00-8220.00%
AMZN190920P019800002019-09-16 3:08PM EDT1,980.00174.50164.60166.800.00-3600.00%
AMZN190920P019850002019-08-27 3:52PM EDT1,985.00227.50169.40171.400.00-1500.00%
AMZN190920P019875002019-09-09 3:12PM EDT1,987.50157.05171.65174.000.00---0.00%
AMZN190920P019900002019-09-05 9:43AM EDT1,990.00167.50174.40176.800.00-110.00%
AMZN190920P019950002019-08-28 12:54PM EDT1,995.00232.20179.45181.650.00-2000.00%
AMZN190920P020000002019-09-18 10:17AM EDT2,000.00185.22184.65186.40+3.32+1.83%25150.00%
AMZN190920P020050002019-09-11 2:27PM EDT2,005.00183.21190.10192.150.00-133040.92%
AMZN190920P020100002019-09-11 3:56PM EDT2,010.00188.55194.35196.600.00-2050.00%
AMZN190920P020150002019-08-27 2:04PM EDT2,015.00261.69199.20201.450.00-7600.00%
AMZN190920P020200002019-09-12 12:11PM EDT2,020.00176.38204.65206.450.00-2110.00%
AMZN190920P020225002019-09-09 10:19AM EDT2,022.50183.15207.55209.950.00---53.22%
AMZN190920P020250002019-09-12 12:08PM EDT2,025.00181.88209.60211.700.00-120.00%
AMZN190920P020300002019-09-17 3:50PM EDT2,030.00209.74214.15216.850.00-340.00%
AMZN190920P020350002019-09-17 3:48PM EDT2,035.00213.82219.80221.800.00-340.00%
AMZN190920P020400002019-09-13 1:41PM EDT2,040.00202.00224.90227.250.00-512551.76%
AMZN190920P020425002019-09-16 12:11AM EDT2,042.50197.27226.95229.350.00---0.00%
AMZN190920P020450002019-09-16 3:59PM EDT2,045.00238.00229.25231.900.00-18000.00%
AMZN190920P020500002019-08-29 3:38PM EDT2,050.00265.77234.35236.750.00-200.00%
AMZN190920P020550002019-08-26 3:45PM EDT2,055.00294.58239.75241.850.00-300.00%
AMZN190920P020575002019-09-09 9:30AM EDT2,057.50217.70241.95244.050.00---0.00%
AMZN190920P020600002019-09-09 11:32AM EDT2,060.00210.45245.10246.950.00-100.00%
AMZN190920P020650002019-08-22 3:44PM EDT2,065.00252.59250.10252.150.00-5051.56%
AMZN190920P020700002019-09-09 9:30AM EDT2,070.00230.00254.55256.800.00-100.00%
AMZN190920P020750002019-08-27 1:49PM EDT2,075.00321.07259.80262.100.00-1048.05%
AMZN190920P020800002019-09-11 12:33PM EDT2,080.00248.10265.15266.850.00-110.00%
AMZN190920P020850002019-08-27 1:49PM EDT2,085.00330.86269.65271.500.00-100.00%
AMZN190920P020900002019-09-09 9:30AM EDT2,090.00250.05274.70276.750.00-300.00%
AMZN190920P020950002019-08-21 12:53PM EDT2,095.00272.17279.45281.850.00-600.00%
AMZN190920P021000002019-08-19 11:00AM EDT2,100.00278.80284.95287.150.00-1057.42%
AMZN190920P021050002019-08-16 2:43PM EDT2,105.00308.51289.75292.050.00-400.00%
AMZN190920P021100002019-08-16 2:43PM EDT2,110.00313.36294.80297.350.00-15067.97%
AMZN190920P021150002019-08-07 3:35PM EDT2,115.00322.50277.85280.750.00-1000.00%
AMZN190920P021200002019-08-07 3:35PM EDT2,120.00327.10283.45285.950.00-1000.00%
AMZN190920P021250002019-08-07 10:13AM EDT2,125.00352.05288.10290.900.00-100.00%
AMZN190920P021300002019-08-07 3:35PM EDT2,130.00337.00293.25295.850.00-1000.00%
AMZN190920P021350002019-07-29 10:11AM EDT2,135.00238.15347.55349.200.00-30179.32%
AMZN190920P021400002019-07-16 2:30PM EDT2,140.00156.05350.40352.300.00-40176.12%
AMZN190920P021500002019-08-05 10:03AM EDT2,150.00371.01313.25314.900.00-300.00%
AMZN190920P021600002019-08-02 3:53PM EDT2,160.00341.50323.50325.150.00-1000.00%
AMZN190920P021700002019-07-22 12:06AM EDT2,170.00182.65413.50415.950.00--0256.04%
AMZN190920P021800002019-07-25 12:31PM EDT2,180.00202.82424.00433.500.00-10267.16%
AMZN190920P021900002019-08-05 10:04AM EDT2,190.00425.63353.30355.500.00-200.00%
AMZN190920P022000002019-08-16 3:54PM EDT2,200.00404.93384.20386.700.00-100.00%
AMZN190920P022100002019-08-05 9:52AM EDT2,210.00450.01372.85374.900.00-200.00%
AMZN190920P022200002019-08-07 10:44AM EDT2,220.00442.43383.45385.700.00-100.00%
AMZN190920P022300002019-08-06 1:07PM EDT2,230.00467.00445.80462.550.00-10234.09%
AMZN190920P022400002019-07-18 12:36PM EDT2,240.00281.20442.00453.900.00-50197.23%
AMZN190920P022500002019-08-06 1:13PM EDT2,250.00486.00466.20484.750.00-10243.16%
AMZN190920P022600002019-07-19 12:59PM EDT2,260.00279.20503.75505.950.00-10286.71%
AMZN190920P022700002019-07-24 10:01AM EDT2,270.00293.00476.65478.900.00-80205.07%
AMZN190920P022800002019-07-26 11:05AM EDT2,280.00348.11493.00494.650.00-20224.21%
AMZN190920P022900002019-07-22 3:18PM EDT2,290.00307.05498.35500.600.00-150215.33%
AMZN190920P023000002019-07-26 12:24PM EDT2,300.00353.10513.00514.550.00-80229.69%
AMZN190920P023100002019-07-22 12:06AM EDT2,310.00294.05518.35520.600.00-20220.75%
AMZN190920P023200002019-07-26 3:49PM EDT2,320.00379.50532.15534.050.00-1,2500233.40%
AMZN190920P023300002019-07-26 12:20PM EDT2,330.00381.40542.15544.450.00-30236.65%
AMZN190920P023400002019-07-26 11:50AM EDT2,340.00394.00552.50554.450.00-80239.82%
AMZN190920P023500002019-07-17 1:31PM EDT2,350.00349.20554.35561.150.00-10226.23%
AMZN190920P023600002019-08-29 3:36PM EDT2,360.00576.80544.55546.850.00-500.00%
AMZN190920P023700002019-07-22 12:06AM EDT2,370.00352.55576.60578.850.00-20231.25%
AMZN190920P023800002019-09-05 10:00AM EDT2,380.00556.55577.30580.050.00--0202.51%
AMZN190920P023900002019-07-22 12:06AM EDT2,390.00401.35596.55598.800.00---236.12%
AMZN190920P024000002019-07-10 1:54PM EDT2,400.00376.30584.55598.100.00-10169.26%
AMZN190920P024100002019-07-09 1:56PM EDT2,410.00422.07594.55608.100.00-50171.26%
AMZN190920P024400002019-06-25 10:22AM EDT2,440.00545.65451.65453.350.00--00.00%
AMZN190920P024800002019-08-21 12:57PM EDT2,480.00656.96664.90667.150.00--0113.67%
AMZN190920P024900002019-08-21 12:57PM EDT2,490.00700.60674.60677.200.00-10120.31%
AMZN190920P025000002019-08-21 12:56PM EDT2,500.00676.89684.05686.750.00--00.00%
AMZN190920P026000002019-09-09 11:39AM EDT2,600.00752.11784.40786.950.00--00.00%
AMZN190920P027600002019-08-29 3:07PM EDT2,760.00967.20944.70947.050.00---0.00%
AMZN190920P027800002019-08-29 3:07PM EDT2,780.00987.20964.85966.950.00---0.00%
AMZN190920P028800002019-08-29 11:46AM EDT2,880.001,085.501,064.551,066.700.00-200.00%
AMZN190920P029000002019-09-12 9:44AM EDT2,900.001,051.401,084.451,086.700.00-300.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità