AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190927C012700002019-08-26 1:03PM EDT1,270.00497.27518.00530.150.00-11160.68%
AMZN190927C013200002019-08-30 12:28PM EDT1,320.00453.75468.00480.100.00-11145.32%
AMZN190927C014000002019-08-22 11:04AM EDT1,400.00408.96388.00400.250.00--1122.63%
AMZN190927C014500002019-09-11 12:11PM EDT1,450.00383.86338.00350.250.00-11108.40%
AMZN190927C014600002019-08-30 12:40PM EDT1,460.00315.00328.00340.700.00-1161.82%
AMZN190927C015000002019-09-20 11:15AM EDT1,500.00307.90288.00300.75+10.89+3.67%1455.23%
AMZN190927C015200002019-09-13 10:23AM EDT1,520.00322.65268.00280.250.00-1188.85%
AMZN190927C015400002019-09-13 10:24AM EDT1,540.00303.12248.00260.300.00-12183.48%
AMZN190927C015500002019-08-27 11:51AM EDT1,550.00222.07238.00250.900.00--3082.59%
AMZN190927C015600002019-09-13 10:26AM EDT1,560.00284.89233.15236.000.00-2360.50%
AMZN190927C015700002019-09-13 10:29AM EDT1,570.00272.95218.00231.100.00-23277.56%
AMZN190927C016000002019-09-20 11:47AM EDT1,600.00203.80188.00202.00-23.45-10.32%32171.44%
AMZN190927C016100002019-09-20 3:26PM EDT1,610.00183.09178.00191.00-43.56-19.22%5166.02%
AMZN190927C016200002019-09-20 2:37PM EDT1,620.00177.55168.00181.05-46.77-20.85%4163.33%
AMZN190927C016300002019-09-20 12:57PM EDT1,630.00174.80158.00171.10-45.35-20.60%67160.61%
AMZN190927C016400002019-09-11 3:59PM EDT1,640.00184.30148.00162.000.00-2259.86%
AMZN190927C016500002019-09-13 2:01PM EDT1,650.00190.60138.00151.200.00-42055.14%
AMZN190927C016550002019-09-17 2:30PM EDT1,655.00163.10133.05146.250.00--253.82%
AMZN190927C016600002019-09-20 2:38PM EDT1,660.00138.50128.15141.20-24.54-15.05%45752.26%
AMZN190927C016700002019-09-20 1:28PM EDT1,670.00122.42119.00131.45-33.18-21.32%81049.90%
AMZN190927C016750002019-08-22 3:59PM EDT1,675.00152.96114.00126.550.00--148.64%
AMZN190927C016800002019-08-26 1:18PM EDT1,680.00163.12109.00121.650.00-65747.37%
AMZN190927C016900002019-09-20 3:47PM EDT1,690.00101.89102.30110.00-50.81-33.27%2741.03%
AMZN190927C017000002019-09-20 3:54PM EDT1,700.0092.4893.5597.85-31.44-25.37%776133.34%
AMZN190927C017050002019-09-11 10:28AM EDT1,705.00127.5089.7592.500.00-1331.13%
AMZN190927C017100002019-09-20 1:43PM EDT1,710.0081.4685.2087.75-18.69-18.66%3530.42%
AMZN190927C017125002019-09-16 3:44PM EDT1,712.5099.2580.0088.550.00--136.49%
AMZN190927C017150002019-09-20 1:58PM EDT1,715.0077.1078.0086.15-8.85-10.30%4235.91%
AMZN190927C017175002019-09-18 3:57PM EDT1,717.50103.4575.1084.000.00--1035.77%
AMZN190927C017200002019-09-20 3:13PM EDT1,720.0073.7573.1581.75-17.25-18.96%9335.42%
AMZN190927C017250002019-09-20 1:13PM EDT1,725.0077.2571.7573.40-11.45-12.91%164427.72%
AMZN190927C017300002019-09-20 1:39PM EDT1,730.0065.3464.7569.75-30.11-31.55%3828.84%
AMZN190927C017350002019-09-20 1:30PM EDT1,735.0063.5061.0068.00-27.45-30.18%11632.61%
AMZN190927C017375002019-09-03 9:30AM EDT1,737.5070.5058.0562.850.00-11127.59%
AMZN190927C017400002019-09-20 3:55PM EDT1,740.0059.5056.4561.75-35.22-37.18%15729.04%
AMZN190927C017425002019-09-16 11:03AM EDT1,742.5072.5554.4059.500.00--2128.60%
AMZN190927C017450002019-09-19 3:58PM EDT1,745.0079.5050.2056.300.00-2626.71%
AMZN190927C017475002019-09-20 2:22PM EDT1,747.5051.1050.1555.15-21.45-29.57%6527.88%
AMZN190927C017500002019-09-20 3:56PM EDT1,750.0051.0046.0051.80-26.30-34.02%689525.79%
AMZN190927C017525002019-09-20 3:56PM EDT1,752.5048.8546.0050.75-43.95-47.36%45527.00%
AMZN190927C017550002019-09-20 1:58PM EDT1,755.0043.8542.3049.85-18.17-29.30%95628.26%
AMZN190927C017575002019-09-20 2:25PM EDT1,757.5044.4541.0548.00-27.70-38.39%52428.19%
AMZN190927C017600002019-09-20 3:59PM EDT1,760.0042.0542.0042.45-26.28-38.46%233723.23%
AMZN190927C017625002019-09-20 2:42PM EDT1,762.5041.8538.0543.00-23.20-35.66%123926.29%
AMZN190927C017650002019-09-20 3:53PM EDT1,765.0036.0038.1538.50-31.70-46.82%131822.79%
AMZN190927C017675002019-09-20 3:47PM EDT1,767.5033.8033.4538.75-19.15-36.17%344325.25%
AMZN190927C017700002019-09-20 3:52PM EDT1,770.0034.2334.3535.10-24.07-41.29%1739422.85%
AMZN190927C017725002019-09-20 3:12PM EDT1,772.5030.2529.8035.05-25.95-46.17%168424.76%
AMZN190927C017750002019-09-20 3:56PM EDT1,775.0031.2028.1033.10-23.75-43.22%1488924.34%
AMZN190927C017775002019-09-20 3:59PM EDT1,777.5029.1026.1031.50-28.99-49.91%213424.28%
AMZN190927C017800002019-09-20 3:57PM EDT1,780.0027.2324.5528.95-22.17-44.88%2065823.10%
AMZN190927C017825002019-09-20 3:57PM EDT1,782.5026.2122.8526.80-28.19-51.82%851822.35%
AMZN190927C017850002019-09-20 3:57PM EDT1,785.0024.5022.4524.65-9.10-27.08%1391221.56%
AMZN190927C017875002019-09-20 3:55PM EDT1,787.5022.3920.9024.90-20.46-47.75%1523423.37%
AMZN190927C017900002019-09-20 3:59PM EDT1,790.0021.0019.8021.50-20.95-49.94%80013521.11%
AMZN190927C017925002019-09-20 3:59PM EDT1,792.5019.8118.7520.25-21.54-52.09%1916121.16%
AMZN190927C017950002019-09-20 3:59PM EDT1,795.0018.3516.8018.75-20.81-53.14%59014020.88%
AMZN190927C017975002019-09-20 3:59PM EDT1,797.5016.7016.1017.50-19.20-53.48%2686320.82%
AMZN190927C018000002019-09-20 3:59PM EDT1,800.0015.7015.1016.00-17.60-52.85%2,47274620.43%
AMZN190927C018025002019-09-20 3:57PM EDT1,802.5014.6312.8014.80-19.17-56.72%37210120.30%
AMZN190927C018050002019-09-20 3:59PM EDT1,805.0013.4011.7013.65-15.80-54.11%62020320.17%
AMZN190927C018075002019-09-20 3:56PM EDT1,807.5012.2511.4514.50-16.54-57.45%24014122.24%
AMZN190927C018100002019-09-20 3:59PM EDT1,810.0011.1010.5512.10-16.99-60.48%1,33223620.59%
AMZN190927C018125002019-09-20 3:59PM EDT1,812.5010.258.9510.55-14.65-58.84%2368519.81%
AMZN190927C018150002019-09-20 3:59PM EDT1,815.009.158.0510.80-13.80-60.13%1,11827421.09%
AMZN190927C018175002019-09-20 3:55PM EDT1,817.508.297.259.75-13.54-62.02%35312620.79%
AMZN190927C018200002019-09-20 3:59PM EDT1,820.007.507.257.85-12.80-63.05%1,65039919.34%
AMZN190927C018225002019-09-20 3:59PM EDT1,822.507.005.457.00-12.07-63.29%31813119.10%
AMZN190927C018250002019-09-20 3:59PM EDT1,825.006.305.557.15-11.50-64.61%1,05222120.15%
AMZN190927C018275002019-09-20 3:55PM EDT1,827.505.254.605.95-11.25-68.18%22120119.32%
AMZN190927C018300002019-09-20 3:59PM EDT1,830.004.904.656.15-10.30-67.76%2,29944820.40%
AMZN190927C018325002019-09-20 3:56PM EDT1,832.504.854.106.90-9.17-65.41%23014922.27%
AMZN190927C018350002019-09-20 3:59PM EDT1,835.004.103.605.25-8.70-67.97%96927820.60%
AMZN190927C018375002019-09-20 3:39PM EDT1,837.503.653.453.75-8.32-69.51%23510818.86%
AMZN190927C018400002019-09-20 3:59PM EDT1,840.003.202.823.35-7.30-69.52%1,34442018.82%
AMZN190927C018425002019-09-20 3:59PM EDT1,842.502.962.813.10-7.54-71.81%26512819.02%
AMZN190927C018450002019-09-20 3:58PM EDT1,845.002.592.352.82-6.66-72.00%42221819.10%
AMZN190927C018475002019-09-20 3:51PM EDT1,847.502.202.172.54-5.95-73.01%24011619.14%
AMZN190927C018500002019-09-20 3:59PM EDT1,850.002.202.102.23-5.25-70.47%2,93192619.05%
AMZN190927C018525002019-09-20 3:56PM EDT1,852.501.931.592.25-4.72-70.98%9210019.70%
AMZN190927C018550002019-09-20 3:56PM EDT1,855.001.761.702.06-4.34-71.15%38222019.83%
AMZN190927C018575002019-09-20 3:21PM EDT1,857.501.731.571.80-3.82-68.83%14911019.72%
AMZN190927C018600002019-09-20 3:59PM EDT1,860.001.461.331.56-3.53-70.74%79670419.60%
AMZN190927C018625002019-09-20 3:57PM EDT1,862.501.400.971.45-3.15-69.23%1468919.81%
AMZN190927C018650002019-09-20 3:55PM EDT1,865.001.161.111.46-2.84-71.00%30127020.38%
AMZN190927C018675002019-09-20 3:50PM EDT1,867.501.120.801.27-2.58-69.73%1177620.28%
AMZN190927C018700002019-09-20 3:59PM EDT1,870.001.081.001.15-2.22-67.27%46826920.36%
AMZN190927C018725002019-09-20 3:28PM EDT1,872.501.050.701.18-2.10-66.67%5911720.99%
AMZN190927C018750002019-09-20 3:50PM EDT1,875.000.850.831.05-1.80-67.92%41251121.00%
AMZN190927C018775002019-09-20 3:58PM EDT1,877.500.890.511.64-1.60-64.26%1168423.65%
AMZN190927C018800002019-09-20 3:58PM EDT1,880.000.760.701.09-1.54-66.96%57845822.16%
AMZN190927C018825002019-09-20 3:06PM EDT1,882.500.870.671.03-1.44-62.34%636922.40%
AMZN190927C018850002019-09-20 3:06PM EDT1,885.000.830.500.97-0.98-54.14%13912822.63%
AMZN190927C018875002019-09-20 3:12PM EDT1,887.500.640.360.96-1.28-66.67%8319823.07%
AMZN190927C018900002019-09-20 3:59PM EDT1,890.000.750.261.41-0.75-50.00%46634225.43%
AMZN190927C018925002019-09-20 3:12PM EDT1,892.500.670.310.93-0.80-54.42%286723.89%
AMZN190927C018950002019-09-20 1:42PM EDT1,895.000.710.200.76-0.59-45.38%51435323.47%
AMZN190927C018975002019-09-20 10:57AM EDT1,897.500.760.260.89-0.44-36.67%326624.63%
AMZN190927C019000002019-09-20 3:59PM EDT1,900.000.630.570.70-0.43-40.57%1,23762324.05%
AMZN190927C019025002019-09-20 3:57PM EDT1,902.500.570.540.66-0.49-46.23%926824.26%
AMZN190927C019050002019-09-20 3:52PM EDT1,905.000.580.550.55-0.39-40.21%52150023.96%
AMZN190927C019075002019-09-20 3:07PM EDT1,907.500.510.400.62-0.38-42.70%2604524.89%
AMZN190927C019100002019-09-20 3:53PM EDT1,910.000.500.010.55-0.32-39.02%98765824.84%
AMZN190927C019125002019-09-20 1:15PM EDT1,912.500.550.010.65-0.39-41.49%564025.97%
AMZN190927C019150002019-09-20 3:59PM EDT1,915.000.500.010.75-0.20-28.57%16813927.05%
AMZN190927C019175002019-09-19 12:49PM EDT1,917.500.810.010.770.00-135427.63%
AMZN190927C019200002019-09-20 3:49PM EDT1,920.000.430.100.56-0.23-34.85%36325826.64%
AMZN190927C019225002019-09-20 3:20PM EDT1,922.500.430.100.75-0.17-28.33%2143028.38%
AMZN190927C019250002019-09-20 3:56PM EDT1,925.000.410.150.74-0.14-25.45%8214728.76%
AMZN190927C019275002019-09-20 12:14PM EDT1,927.500.420.070.73-0.13-23.64%27829.13%
AMZN190927C019300002019-09-20 3:43PM EDT1,930.000.370.290.72-0.14-27.45%6014729.49%
AMZN190927C019325002019-09-20 9:51AM EDT1,932.500.400.170.71-0.47-54.02%12129.86%
AMZN190927C019350002019-09-20 12:13PM EDT1,935.000.400.260.70-0.18-31.03%54830.23%
AMZN190927C019375002019-09-20 3:49PM EDT1,937.500.460.230.69-0.39-45.88%73430.58%
AMZN190927C019400002019-09-20 3:49PM EDT1,940.000.440.240.680.00-2017430.93%
AMZN190927C019425002019-09-20 2:49PM EDT1,942.500.350.240.68-0.09-20.45%134131.36%
AMZN190927C019450002019-09-20 2:49PM EDT1,945.000.340.220.67-0.11-24.44%23931.71%
AMZN190927C019475002019-09-20 11:48AM EDT1,947.500.480.230.66-0.09-15.79%1732.06%
AMZN190927C019500002019-09-20 3:21PM EDT1,950.000.430.251.02+0.05+13.16%26469634.89%
AMZN190927C019525002019-09-16 9:41AM EDT1,952.501.000.011.200.00-21236.35%
AMZN190927C019550002019-09-20 9:40AM EDT1,955.000.280.170.65-0.21-42.86%123533.23%
AMZN190927C019575002019-09-20 2:58PM EDT1,957.500.250.000.64-0.23-47.92%33633.56%
AMZN190927C019600002019-09-20 3:56PM EDT1,960.000.300.250.53-0.01-3.23%33917633.01%
AMZN190927C019625002019-09-18 1:18PM EDT1,962.500.470.000.630.00-2334.30%
AMZN190927C019650002019-09-20 3:31PM EDT1,965.000.270.070.63-0.30-52.63%9434.71%
AMZN190927C019675002019-09-17 2:08PM EDT1,967.500.560.050.620.00-122035.03%
AMZN190927C019700002019-09-20 3:45PM EDT1,970.000.210.000.62-0.10-32.26%3116035.44%
AMZN190927C019725002019-09-19 3:02PM EDT1,972.500.310.000.610.00-73635.74%
AMZN190927C019750002019-09-20 9:59AM EDT1,975.000.250.001.24-0.05-16.67%177940.55%
AMZN190927C019800002019-09-20 1:24PM EDT1,980.000.250.000.35-0.09-26.47%16833634.18%
AMZN190927C019825002019-09-16 12:12AM EDT1,982.500.840.001.220.00--341.74%
AMZN190927C019900002019-09-20 1:00PM EDT1,990.000.330.000.35+0.11+50.00%2177635.67%
AMZN190927C019925002019-09-19 12:03PM EDT1,992.500.360.000.740.00-1940.09%
AMZN190927C019950002019-09-16 10:54AM EDT1,995.000.560.001.190.00-596943.70%
AMZN190927C019975002019-09-18 3:43PM EDT1,997.500.380.001.170.00---43.99%
AMZN190927C020000002019-09-20 3:46PM EDT2,000.000.200.140.300.00-8381,88236.43%
AMZN190927C020025002019-09-20 11:48AM EDT2,002.500.220.001.16-0.12-35.29%-144.78%
AMZN190927C020050002019-09-20 1:18PM EDT2,005.000.170.001.15-0.15-46.87%11845.13%
AMZN190927C020075002019-09-19 9:53AM EDT2,007.500.380.051.150.00-211445.54%
AMZN190927C020100002019-09-20 3:41PM EDT2,010.000.210.050.25+0.03+16.67%17641537.01%
AMZN190927C020125002019-09-17 3:30PM EDT2,012.500.300.000.490.00-323340.77%
AMZN190927C020150002019-09-16 11:15AM EDT2,015.000.440.001.130.00-132746.66%
AMZN190927C020175002019-09-19 11:00AM EDT2,017.500.380.001.130.00-43947.07%
AMZN190927C020200002019-09-20 1:18PM EDT2,020.000.200.000.30-0.16-44.44%1925639.31%
AMZN190927C020225002019-09-19 11:00AM EDT2,022.500.350.001.120.00-1247.82%
AMZN190927C020250002019-09-19 10:16AM EDT2,025.000.350.001.120.00-13748.22%
AMZN190927C020275002019-09-19 9:46AM EDT2,027.500.370.001.110.00-16148.56%
AMZN190927C020300002019-09-20 12:57PM EDT2,030.000.140.000.30-0.13-48.15%5827940.72%
AMZN190927C020325002019-09-16 2:13PM EDT2,032.500.430.001.110.00--149.37%
AMZN190927C020350002019-09-17 10:26AM EDT2,035.000.410.001.110.00--1349.77%
AMZN190927C020375002019-09-16 3:05PM EDT2,037.500.500.011.100.00--9150.10%
AMZN190927C020400002019-09-19 12:43PM EDT2,040.000.200.001.100.00-410350.50%
AMZN190927C020425002019-09-16 11:00AM EDT2,042.500.380.001.100.00-16750.90%
AMZN190927C020475002019-09-16 12:12AM EDT2,047.500.510.001.090.00--451.62%
AMZN190927C020500002019-09-20 11:43AM EDT2,050.000.210.000.20+0.05+31.25%21345441.46%
AMZN190927C020525002019-09-20 10:42AM EDT2,052.500.100.000.51-0.18-64.29%23446.95%
AMZN190927C020550002019-09-20 10:42AM EDT2,055.000.100.000.49-0.20-66.67%14447.05%
AMZN190927C020575002019-09-20 10:42AM EDT2,057.500.070.000.15-0.20-74.07%387741.11%
AMZN190927C020600002019-09-19 10:57AM EDT2,060.000.240.001.080.00-15853.52%
AMZN190927C020625002019-09-16 12:12AM EDT2,062.500.480.000.500.00--348.27%
AMZN190927C020650002019-09-16 2:07PM EDT2,065.000.350.000.560.00--149.37%
AMZN190927C020700002019-09-19 11:08AM EDT2,070.000.200.020.150.00-7825942.77%
AMZN190927C020800002019-09-16 12:08PM EDT2,080.000.340.000.440.00-8834849.93%
AMZN190927C020825002019-09-16 2:12PM EDT2,082.500.310.005.000.00--165.66%
AMZN190927C020875002019-09-20 10:37AM EDT2,087.500.060.001.07-0.34-85.00%3852.30%
AMZN190927C020900002019-09-20 10:37AM EDT2,090.000.050.001.07-0.36-87.80%1011952.64%
AMZN190927C020925002019-09-16 3:11PM EDT2,092.500.430.001.060.00--352.93%
AMZN190927C020950002019-09-20 10:35AM EDT2,095.000.050.001.06-0.29-85.29%3553.27%
AMZN190927C020975002019-09-20 10:35AM EDT2,097.500.050.000.47-0.36-87.80%31252.78%
AMZN190927C021000002019-09-20 11:41AM EDT2,100.000.170.020.100.00-2295744.63%
AMZN190927C021025002019-09-16 12:12AM EDT2,102.500.380.011.060.00--154.39%
AMZN190927C021075002019-09-20 11:46AM EDT2,107.500.170.000.09-0.13-43.33%22742245.12%
AMZN190927C021100002019-09-20 3:41PM EDT2,110.000.110.001.06-0.07-38.89%5455.37%
AMZN190927C021125002019-09-17 11:46AM EDT2,112.500.220.000.470.00-1350.49%
AMZN190927C021150002019-09-16 12:12AM EDT2,115.000.340.000.460.00--550.68%
AMZN190927C021200002019-09-20 11:17AM EDT2,120.000.140.000.12-0.66-82.50%2547.90%
AMZN190927C021225002019-09-16 2:50PM EDT2,122.500.230.000.510.00--352.25%
AMZN190927C021250002019-09-16 12:12AM EDT2,125.000.150.005.000.00--172.72%
AMZN190927C021300002019-09-20 11:26AM EDT2,130.000.150.005.00-0.18-54.55%4273.54%
AMZN190927C021400002019-09-20 12:27PM EDT2,140.000.100.000.08-0.10-50.00%51567848.34%
AMZN190927C021500002019-09-20 12:25PM EDT2,150.000.100.000.07+0.08+400.00%65419948.93%
Opzioni Putper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190927P012700002019-09-18 9:44AM EDT1,270.000.020.000.040.00-624881.64%
AMZN190927P012800002019-09-12 3:19PM EDT1,280.000.050.001.050.00-3196108.45%
AMZN190927P012900002019-09-20 1:49PM EDT1,290.000.170.000.09+0.12+240.00%16483.20%
AMZN190927P013000002019-09-18 11:32AM EDT1,300.000.040.000.000.00-278750.00%
AMZN190927P013100002019-09-17 10:22AM EDT1,310.000.050.001.050.00-423101.76%
AMZN190927P013200002019-09-17 10:22AM EDT1,320.000.040.001.050.00-112399.51%
AMZN190927P013300002019-09-05 1:35PM EDT1,330.000.130.001.050.00-415597.31%
AMZN190927P013400002019-08-30 3:23PM EDT1,340.000.400.000.050.00-83171.09%
AMZN190927P013500002019-09-20 2:27PM EDT1,350.000.050.000.050.00-3516569.14%
AMZN190927P013600002019-09-18 3:42PM EDT1,360.000.100.000.050.00-911167.58%
AMZN190927P013700002019-09-10 2:06PM EDT1,370.000.160.000.050.00-16766.02%
AMZN190927P013800002019-09-10 11:03AM EDT1,380.000.160.000.050.00-41764.06%
AMZN190927P013900002019-09-10 11:43AM EDT1,390.000.210.000.050.00-11262.50%
AMZN190927P014000002019-09-20 3:51PM EDT1,400.000.050.050.060.00-6830465.04%
AMZN190927P014100002019-09-17 3:29PM EDT1,410.000.070.001.080.00-14180.47%
AMZN190927P014200002019-09-09 1:18PM EDT1,420.000.280.000.150.00-109563.28%
AMZN190927P014300002019-09-03 3:31PM EDT1,430.000.900.000.110.00-53159.96%
AMZN190927P014400002019-09-16 3:47PM EDT1,440.000.160.000.160.00-18360.16%
AMZN190927P014500002019-09-19 2:18PM EDT1,450.000.050.000.230.00-13460.55%
AMZN190927P014600002019-09-10 3:06PM EDT1,460.000.460.000.840.00-51667.87%
AMZN190927P014700002019-09-18 2:46PM EDT1,470.000.210.000.330.00-141459.18%
AMZN190927P014800002019-09-20 2:23PM EDT1,480.000.110.000.14-0.01-8.33%210752.64%
AMZN190927P014900002019-09-20 1:45PM EDT1,490.000.100.000.15-0.09-47.37%112951.27%
AMZN190927P015000002019-09-20 1:59PM EDT1,500.000.110.000.11+0.01+10.00%2230951.47%
AMZN190927P015100002019-09-20 1:27PM EDT1,510.000.100.000.14-0.09-47.37%63750.98%
AMZN190927P015200002019-09-20 3:15PM EDT1,520.000.090.090.20-0.21-70.00%111151.17%
AMZN190927P015300002019-09-20 1:28PM EDT1,530.000.150.050.270.00-204051.12%
AMZN190927P015400002019-09-20 2:26PM EDT1,540.000.310.000.29-0.22-41.51%162449.71%
AMZN190927P015500002019-09-20 3:18PM EDT1,550.000.140.000.25+0.03+27.27%1111246.97%
AMZN190927P015600002019-09-19 10:36AM EDT1,560.000.150.000.390.00-54947.71%
AMZN190927P015700002019-09-20 2:15PM EDT1,570.000.330.000.39+0.18+120.00%74845.80%
AMZN190927P015750002019-09-20 3:59PM EDT1,575.000.100.070.41-0.65-86.67%301445.14%
AMZN190927P015775002019-09-20 1:42PM EDT1,577.500.320.010.45-0.20-38.46%9145.22%
AMZN190927P015800002019-09-20 1:42PM EDT1,580.000.340.000.75-0.16-32.00%410248.13%
AMZN190927P015850002019-09-20 3:18PM EDT1,585.000.250.040.41-0.72-74.23%19243.21%
AMZN190927P015875002019-09-20 1:37PM EDT1,587.500.350.050.37-0.07-16.67%4642.14%
AMZN190927P015900002019-09-20 1:39PM EDT1,590.000.410.050.38+0.21+105.00%1313241.82%
AMZN190927P015925002019-09-20 1:44PM EDT1,592.500.450.010.59-0.15-25.00%202243.96%
AMZN190927P015950002019-09-20 2:37PM EDT1,595.000.340.000.46-0.74-68.52%7941.94%
AMZN190927P015975002019-09-20 3:19PM EDT1,597.500.310.200.49-0.71-69.61%271041.82%
AMZN190927P016000002019-09-20 3:53PM EDT1,600.000.420.260.41+0.12+40.00%45119040.33%
AMZN190927P016050002019-09-20 3:08PM EDT1,605.000.370.280.40+0.05+15.63%43339.23%
AMZN190927P016100002019-09-19 12:22PM EDT1,610.000.380.080.500.00-37239.50%
AMZN190927P016125002019-09-20 1:14PM EDT1,612.500.350.121.54-0.30-46.15%1646.83%
AMZN190927P016150002019-09-20 3:19PM EDT1,615.000.400.270.48+0.06+17.65%31438.31%
AMZN190927P016175002019-09-20 2:44PM EDT1,617.500.480.160.63-0.21-30.43%4439.36%
AMZN190927P016200002019-09-20 3:30PM EDT1,620.000.450.460.54-0.16-26.23%808237.96%
AMZN190927P016225002019-09-20 3:37PM EDT1,622.500.500.250.61-0.91-64.54%15538.16%
AMZN190927P016250002019-09-20 2:41PM EDT1,625.000.510.220.55+0.08+18.60%133037.09%
AMZN190927P016300002019-09-20 3:24PM EDT1,630.000.570.440.59+0.17+42.50%167636.48%
AMZN190927P016325002019-09-20 2:54PM EDT1,632.500.600.290.60+0.21+53.85%21836.06%
AMZN190927P016350002019-09-20 3:52PM EDT1,635.000.580.480.61+0.14+31.82%92535.66%
AMZN190927P016375002019-09-20 1:46PM EDT1,637.501.010.260.82-0.13-11.40%15936.85%
AMZN190927P016400002019-09-20 3:01PM EDT1,640.000.640.530.67+0.16+33.33%2625935.17%
AMZN190927P016425002019-09-20 1:13PM EDT1,642.500.540.540.68-0.35-39.33%10334.74%
AMZN190927P016450002019-09-20 1:44PM EDT1,645.001.000.490.78-0.05-4.76%296035.01%
AMZN190927P016475002019-09-20 2:15PM EDT1,647.501.070.440.87+0.57+114.00%281635.12%
AMZN190927P016500002019-09-20 3:55PM EDT1,650.000.600.630.77+0.08+15.38%24034433.90%
AMZN190927P016525002019-09-20 2:21PM EDT1,652.500.970.670.95+0.07+7.78%13834.60%
AMZN190927P016550002019-09-20 2:09PM EDT1,655.001.230.680.88+0.70+132.08%105233.62%
AMZN190927P016575002019-09-20 3:22PM EDT1,657.500.850.730.88-0.55-39.29%391433.09%
AMZN190927P016600002019-09-20 3:58PM EDT1,660.000.810.570.96+0.21+35.00%9123833.07%
AMZN190927P016625002019-09-20 3:31PM EDT1,662.500.950.800.96-0.03-3.06%42232.53%
AMZN190927P016650002019-09-20 3:59PM EDT1,665.000.900.821.06+0.30+50.00%531432.58%
AMZN190927P016675002019-09-20 3:59PM EDT1,667.500.980.661.08+0.35+55.56%401632.15%
AMZN190927P016700002019-09-20 3:59PM EDT1,670.001.030.931.10+0.39+60.94%13416731.71%
AMZN190927P016725002019-09-20 3:57PM EDT1,672.501.010.951.12+0.30+42.25%101331.28%
AMZN190927P016750002019-09-20 3:58PM EDT1,675.001.080.701.24+0.36+50.00%357631.33%
AMZN190927P016775002019-09-20 3:51PM EDT1,677.501.220.801.24+0.53+76.81%161130.77%
AMZN190927P016800002019-09-20 3:50PM EDT1,680.001.350.881.28+0.63+87.50%11211830.41%
AMZN190927P016825002019-09-20 3:51PM EDT1,682.501.361.061.38+0.12+9.68%22730.30%
AMZN190927P016850002019-09-20 3:51PM EDT1,685.001.430.981.32+0.75+110.29%1534929.47%
AMZN190927P016875002019-09-20 3:45PM EDT1,687.501.611.281.49+0.87+117.57%1354229.64%
AMZN190927P016900002019-09-20 2:31PM EDT1,690.001.561.091.61+0.71+83.53%5716429.54%
AMZN190927P016925002019-09-20 3:59PM EDT1,692.501.501.261.86+0.64+74.42%26529.89%
AMZN190927P016950002019-09-20 3:53PM EDT1,695.001.781.471.72+0.92+106.98%5213828.79%
AMZN190927P016975002019-09-20 3:51PM EDT1,697.501.871.371.86+0.96+105.49%414128.70%
AMZN190927P017000002019-09-20 3:58PM EDT1,700.001.751.351.90+0.70+66.67%1,1151,07728.24%
AMZN190927P017025002019-09-20 2:11PM EDT1,702.502.971.532.12+2.07+230.00%271628.36%
AMZN190927P017050002019-09-20 3:48PM EDT1,705.002.371.842.10+1.37+137.00%7918527.68%
AMZN190927P017075002019-09-20 2:42PM EDT1,707.502.061.732.27+1.00+94.34%113027.58%
AMZN190927P017100002019-09-20 3:59PM EDT1,710.002.152.102.33+1.02+90.27%10720327.14%
AMZN190927P017125002019-09-20 3:59PM EDT1,712.502.402.152.43-0.12-4.76%101126.80%
AMZN190927P017150002019-09-20 3:48PM EDT1,715.002.982.302.55+1.71+134.65%728826.49%
AMZN190927P017175002019-09-20 1:48PM EDT1,717.504.752.312.97+3.49+276.98%73926.92%
AMZN190927P017200002019-09-20 3:59PM EDT1,720.002.672.393.15+1.28+92.09%25019426.70%
AMZN190927P017225002019-09-20 3:54PM EDT1,722.503.202.763.05+1.69+111.92%56414025.79%
AMZN190927P017250002019-09-20 3:55PM EDT1,725.003.002.953.25+1.37+84.05%30918525.59%
AMZN190927P017275002019-09-20 3:51PM EDT1,727.503.912.903.70+2.28+139.88%26118625.89%
AMZN190927P017300002019-09-20 3:59PM EDT1,730.003.503.403.65+1.78+103.49%30932625.09%
AMZN190927P017325002019-09-20 3:58PM EDT1,732.503.803.553.85+2.28+150.00%666224.81%
AMZN190927P017350002019-09-20 3:59PM EDT1,735.004.003.604.40+2.09+109.42%24814725.17%
AMZN190927P017375002019-09-20 3:57PM EDT1,737.504.253.854.60+2.39+128.49%3177524.81%
AMZN190927P017400002019-09-20 3:59PM EDT1,740.004.204.204.70+2.02+92.66%78251424.25%
AMZN190927P017425002019-09-20 3:59PM EDT1,742.504.874.455.05+2.52+107.23%10018024.11%
AMZN190927P017450002019-09-20 3:59PM EDT1,745.005.205.105.30+2.89+125.11%74720223.77%
AMZN190927P017475002019-09-20 3:57PM EDT1,747.505.505.107.95+2.83+105.99%20118027.10%
AMZN190927P017500002019-09-20 3:59PM EDT1,750.005.905.556.30+3.19+117.71%2,51476723.79%
AMZN190927P017525002019-09-20 3:34PM EDT1,752.506.806.306.55+4.03+145.49%1488223.34%
AMZN190927P017550002019-09-20 3:58PM EDT1,755.006.786.756.95+3.71+120.85%2288623.10%
AMZN190927P017575002019-09-20 3:58PM EDT1,757.507.277.007.20+3.77+107.71%28754622.61%
AMZN190927P017600002019-09-20 3:59PM EDT1,760.007.806.008.40+4.34+125.43%84088423.39%
AMZN190927P017625002019-09-20 3:48PM EDT1,762.509.948.208.40+6.49+188.12%5911322.48%
AMZN190927P017650002019-09-20 3:59PM EDT1,765.008.898.559.00+4.77+115.78%19616122.35%
AMZN190927P017675002019-09-20 3:57PM EDT1,767.509.359.409.60+5.20+125.30%12516622.17%
AMZN190927P017700002019-09-20 3:58PM EDT1,770.0010.199.9511.45+5.59+121.52%66034323.47%
AMZN190927P017725002019-09-20 3:59PM EDT1,772.5010.809.1012.15+5.64+109.30%1906123.29%
AMZN190927P017750002019-09-20 3:57PM EDT1,775.0011.4511.3511.65+6.25+120.19%44922721.66%
AMZN190927P017775002019-09-20 3:55PM EDT1,777.5012.0010.0014.80+6.46+116.61%31320524.24%
AMZN190927P017800002019-09-20 3:59PM EDT1,780.0013.1013.0013.50+6.80+107.94%89435921.64%
AMZN190927P017825002019-09-20 3:58PM EDT1,782.5014.0013.7014.15+7.80+125.81%2357021.24%
AMZN190927P017850002019-09-20 3:59PM EDT1,785.0014.9014.3515.00+8.20+122.39%57812121.02%
AMZN190927P017875002019-09-20 3:57PM EDT1,787.5015.6815.2516.00+7.88+101.03%48112820.90%
AMZN190927P017900002019-09-20 3:59PM EDT1,790.0016.6016.0016.60+8.65+108.81%1,44041420.30%
AMZN190927P017925002019-09-20 3:58PM EDT1,792.5017.8117.7518.10+9.11+104.71%4258820.63%
AMZN190927P017950002019-09-20 3:59PM EDT1,795.0018.3718.6519.05+8.99+95.84%1,04017420.29%
AMZN190927P017975002019-09-20 3:59PM EDT1,797.5020.1019.6520.45+10.10+101.00%1,11648920.40%
AMZN190927P018000002019-09-20 3:59PM EDT1,800.0021.1920.2521.30+10.47+97.67%3,22192119.84%
AMZN190927P018025002019-09-20 3:48PM EDT1,802.5025.9922.3022.65+14.24+121.19%20418019.76%
AMZN190927P018050002019-09-20 3:52PM EDT1,805.0026.5523.1524.75+14.31+116.91%58341420.47%
AMZN190927P018075002019-09-20 3:52PM EDT1,807.5028.1223.4526.35+14.82+111.43%26627320.56%
AMZN190927P018100002019-09-20 3:57PM EDT1,810.0026.6526.4526.90+13.01+95.38%64237519.39%
AMZN190927P018125002019-09-20 3:25PM EDT1,812.5030.7027.8028.40+15.84+106.59%35028919.24%
AMZN190927P018150002019-09-20 3:49PM EDT1,815.0034.3828.8030.85+19.03+123.97%96262520.16%
AMZN190927P018175002019-09-20 3:59PM EDT1,817.5031.6030.9532.10+14.67+86.65%1,4012,45419.58%
AMZN190927P018200002019-09-20 3:59PM EDT1,820.0032.6032.7034.10+14.55+80.61%1,6062,56219.87%
AMZN190927P018225002019-09-20 3:57PM EDT1,822.5034.8534.6535.45+15.72+82.17%20011919.25%
AMZN190927P018250002019-09-20 3:52PM EDT1,825.0039.8935.7037.35+19.39+94.59%30914519.29%
AMZN190927P018275002019-09-20 3:59PM EDT1,827.5038.7038.0039.85+17.01+78.42%11010620.11%
AMZN190927P018300002019-09-20 3:58PM EDT1,830.0040.7739.1541.35+17.78+77.34%43722019.47%
AMZN190927P018325002019-09-20 12:36PM EDT1,832.5038.6942.0043.70+14.82+62.09%175620.02%
AMZN190927P018350002019-09-20 3:21PM EDT1,835.0045.0043.3545.90+19.92+79.43%514320.31%
AMZN190927P018375002019-09-20 3:51PM EDT1,837.5050.5246.1047.75+23.72+88.51%195119.99%
AMZN190927P018400002019-09-20 3:57PM EDT1,840.0048.4248.2549.65+22.72+88.40%14815719.67%
AMZN190927P018425002019-09-20 10:56AM EDT1,842.5035.7049.7551.85+5.80+19.40%54219.80%
AMZN190927P018450002019-09-20 3:45PM EDT1,845.0056.4552.6554.45+24.40+76.13%6010220.66%
AMZN190927P018475002019-09-20 2:21PM EDT1,847.5059.4054.8056.80+28.90+94.75%94921.04%
AMZN190927P018500002019-09-20 3:48PM EDT1,850.0062.8056.8559.05+27.30+76.90%10213421.19%
AMZN190927P018525002019-09-20 1:13PM EDT1,852.5055.1059.1561.50+19.50+54.78%32721.73%
AMZN190927P018550002019-09-20 1:54PM EDT1,855.0072.3661.8563.75+33.96+88.44%124421.83%
AMZN190927P018575002019-09-19 2:28PM EDT1,857.5039.1563.8566.350.00-141822.66%
AMZN190927P018600002019-09-20 3:58PM EDT1,860.0067.2366.1568.20+25.43+60.84%528821.77%
AMZN190927P018625002019-09-20 1:24PM EDT1,862.5073.4368.8070.60+30.88+72.57%41722.10%
AMZN190927P018650002019-09-20 11:31AM EDT1,865.0065.7470.5073.05+22.44+51.82%33222.55%
AMZN190927P018675002019-09-20 11:41AM EDT1,867.5069.4672.8575.75+24.76+55.39%82023.65%
AMZN190927P018700002019-09-20 12:10PM EDT1,870.0068.1975.1578.40+19.37+39.68%74924.61%
AMZN190927P018725002019-09-13 3:09PM EDT1,872.5070.9577.7580.800.00-101224.93%
AMZN190927P018750002019-09-20 3:39PM EDT1,875.0082.7880.4082.85+27.53+49.83%121924.26%
AMZN190927P018775002019-09-16 3:35PM EDT1,877.5074.0580.0088.000.00-11131.13%
AMZN190927P018800002019-09-20 2:56PM EDT1,880.0088.8585.9087.80+30.85+53.19%224625.20%
AMZN190927P018825002019-09-12 11:06AM EDT1,882.5047.5087.9090.400.00--126.04%
AMZN190927P018850002019-09-20 1:45PM EDT1,885.0097.5088.9093.15+38.92+66.44%23127.33%
AMZN190927P018900002019-09-20 3:58PM EDT1,890.0096.6395.8598.10+29.93+44.87%302128.28%
AMZN190927P018925002019-09-12 10:30AM EDT1,892.5050.6797.65100.550.00--728.67%
AMZN190927P018950002019-09-20 2:44PM EDT1,895.00101.45100.00103.30+15.20+17.62%5829.95%
AMZN190927P018975002019-09-16 11:45AM EDT1,897.5095.05103.15105.350.00--2129.10%
AMZN190927P019000002019-09-20 3:29PM EDT1,900.00107.40104.95107.95+32.26+42.93%127529.95%
AMZN190927P019075002019-09-17 3:50PM EDT1,907.5087.57107.90121.000.00--144.57%
AMZN190927P019100002019-09-20 12:20PM EDT1,910.00109.35113.15119.10+9.15+9.13%21035.49%
AMZN190927P019175002019-09-18 10:38AM EDT1,917.50104.30122.40125.350.00--133.23%
AMZN190927P019200002019-09-20 1:16PM EDT1,920.00130.25125.15127.70+39.03+42.79%852433.18%
AMZN190927P019225002019-09-17 3:52PM EDT1,922.5094.40127.80130.800.00-1135.79%
AMZN190927P019250002019-09-18 10:52AM EDT1,925.0096.90126.60138.000.00--247.94%
AMZN190927P019300002019-09-20 11:48AM EDT1,930.00127.45135.25138.05+32.45+34.16%5836.46%
AMZN190927P019325002019-09-20 10:24AM EDT1,932.50112.90132.80145.60-8.35-6.89%2049.96%
AMZN190927P019400002019-09-20 11:24AM EDT1,940.00135.15145.45148.05+22.70+20.19%4038.45%
AMZN190927P019475002019-09-17 3:59PM EDT1,947.50123.85152.15155.500.00--039.73%
AMZN190927P019500002019-09-19 12:10PM EDT1,950.00122.07154.85159.300.00-3044.62%
AMZN190927P019550002019-09-19 12:51PM EDT1,955.00128.71160.40162.550.00-3039.32%
AMZN190927P019600002019-09-17 11:55AM EDT1,960.00143.45165.25168.250.00-2043.12%
AMZN190927P019700002019-08-19 12:05AM EDT1,970.00199.80150.75154.150.00--00.00%
AMZN190927P019800002019-09-20 11:02AM EDT1,980.00171.40184.60187.45-15.18-8.14%2043.42%
AMZN190927P020000002019-09-03 3:45PM EDT2,000.00206.44200.70210.750.00-2059.18%
AMZN190927P020100002019-08-19 12:05AM EDT2,010.00245.43190.75194.100.00--00.00%
AMZN190927P020600002019-08-22 3:55PM EDT2,060.00250.35265.60268.350.00--053.97%
AMZN190927P020700002019-09-20 11:50AM EDT2,070.00281.30274.75277.55+35.40+14.40%2259.38%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità