AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191018C009600002019-07-16 1:59PM EDT960.001,053.450.000.000.00-300.00%
AMZN191018C009800002019-07-17 11:30AM EDT980.001,025.000.000.000.00-100.00%
AMZN191018C010000002019-06-07 10:58AM EDT1,000.00968.00942.45957.900.00-1130.00%
AMZN191018C010200002019-07-17 2:32PM EDT1,020.00985.110.000.000.00--00.00%
AMZN191018C010400002019-06-07 10:58AM EDT1,040.00765.00897.80905.000.00-200.00%
AMZN191018C010800002019-06-10 10:42AM EDT1,080.00796.54942.20947.800.00-10114.93%
AMZN191018C011000002019-07-03 11:09AM EDT1,100.00847.160.000.000.00-100.00%
AMZN191018C011050002019-07-16 11:11AM EDT1,105.00923.700.000.000.00--00.00%
AMZN191018C011100002019-06-07 10:58AM EDT1,110.00748.53834.05849.100.00-110.00%
AMZN191018C011150002019-06-07 10:58AM EDT1,115.00791.00829.05844.550.00--20.00%
AMZN191018C011250002019-07-22 12:08AM EDT1,125.00870.200.000.000.00---0.00%
AMZN191018C011350002019-07-15 11:19AM EDT1,135.00880.800.000.000.00--00.00%
AMZN191018C011500002019-06-10 12:05AM EDT1,150.00519.07785.70793.300.00-420.00%
AMZN191018C011550002019-07-15 10:12AM EDT1,155.00857.200.000.000.00--00.00%
AMZN191018C011600002019-06-19 12:36PM EDT1,160.00751.27833.25835.450.00-101083.91%
AMZN191018C011650002019-07-16 3:45PM EDT1,165.00856.450.000.000.00-100.00%
AMZN191018C011700002019-07-16 12:15PM EDT1,170.00845.650.000.000.00-100.00%
AMZN191018C011750002019-06-10 12:05AM EDT1,175.00554.07761.15769.000.00-220.00%
AMZN191018C011900002019-06-07 10:58AM EDT1,190.00580.14755.65770.100.00-220.00%
AMZN191018C012000002019-06-07 10:58AM EDT1,200.00680.85747.00760.900.00-11530.00%
AMZN191018C012050002019-07-16 2:51PM EDT1,205.00813.950.000.000.00--00.00%
AMZN191018C012100002019-06-07 10:58AM EDT1,210.00522.22735.50750.400.00-1260.00%
AMZN191018C012150002019-06-07 10:58AM EDT1,215.00601.00730.80745.850.00-210.00%
AMZN191018C012200002019-07-16 12:06PM EDT1,220.00799.850.000.000.00-100.00%
AMZN191018C012250002019-06-07 10:58AM EDT1,225.00597.31720.55736.100.00-110.00%
AMZN191018C012400002019-05-29 12:23PM EDT1,240.00593.70657.50667.500.00-120.00%
AMZN191018C012500002019-06-28 10:31AM EDT1,250.00663.180.000.000.00-100.00%
AMZN191018C012600002019-06-07 10:58AM EDT1,260.00454.18686.25701.150.00-420.00%
AMZN191018C012700002019-07-15 11:47AM EDT1,270.00743.000.000.000.00--00.00%
AMZN191018C012750002019-07-22 12:08AM EDT1,275.00733.450.000.000.00--00.00%
AMZN191018C012900002019-06-10 12:05AM EDT1,290.00397.27648.10655.300.00-16100.00%
AMZN191018C012950002019-06-10 12:05AM EDT1,295.00405.00644.40651.100.00-110.00%
AMZN191018C013000002019-06-04 10:43AM EDT1,300.00440.15646.45653.600.00-2800.00%
AMZN191018C013100002019-06-07 10:58AM EDT1,310.00496.00636.85652.750.00-230.00%
AMZN191018C013200002019-06-07 10:58AM EDT1,320.00485.00627.45642.950.00-220.00%
AMZN191018C013250002019-06-04 10:43AM EDT1,325.00417.75622.00629.150.00-340.00%
AMZN191018C013300002019-06-07 10:58AM EDT1,330.00541.05617.50632.850.00-330.00%
AMZN191018C013350002019-06-04 12:53PM EDT1,335.00418.28612.25619.350.00-140.00%
AMZN191018C013400002019-06-07 10:58AM EDT1,340.00597.00608.10623.350.00-210.00%
AMZN191018C013500002019-06-28 10:31AM EDT1,350.00566.180.000.000.00-100.00%
AMZN191018C013550002019-06-03 2:16PM EDT1,355.00378.20592.75599.850.00--50.00%
AMZN191018C013600002019-07-17 2:33PM EDT1,360.00650.150.000.000.00--00.00%
AMZN191018C013650002019-06-14 2:05PM EDT1,365.00525.00656.85659.200.00-1378.44%
AMZN191018C013700002019-07-15 3:32PM EDT1,370.00661.000.000.000.00-200.00%
AMZN191018C013800002019-06-18 2:24PM EDT1,380.00547.48604.65611.300.00-111157.25%
AMZN191018C013850002019-07-15 10:15AM EDT1,385.00625.650.000.000.00--00.00%
AMZN191018C013900002019-07-15 10:11AM EDT1,390.00628.850.000.000.00-100.00%
AMZN191018C013950002019-07-16 12:11PM EDT1,395.00618.200.000.000.00-100.00%
AMZN191018C014000002019-07-01 1:07PM EDT1,400.00534.000.000.000.00-100.00%
AMZN191018C014050002019-07-17 2:33PM EDT1,405.00606.790.000.000.00--00.00%
AMZN191018C014100002019-07-17 2:46PM EDT1,410.00600.800.000.000.00-3200.00%
AMZN191018C014200002019-06-07 10:59AM EDT1,420.00520.00530.05545.800.00-21230.03%
AMZN191018C014300002019-06-10 12:05AM EDT1,430.00336.34511.80519.050.00-980.00%
AMZN191018C014350002019-07-17 2:33PM EDT1,435.00580.750.000.000.00--00.00%
AMZN191018C014450002019-06-07 11:28AM EDT1,445.00418.00507.55517.500.00-100.00%
AMZN191018C014500002019-06-07 10:59AM EDT1,450.00316.32501.40516.700.00-1530.69%
AMZN191018C014550002019-06-17 12:14AM EDT1,455.00447.00555.90557.950.00--063.44%
AMZN191018C014600002019-06-03 11:00AM EDT1,460.00311.00491.05498.100.00-230.00%
AMZN191018C014650002019-06-03 9:50AM EDT1,465.00312.00486.30493.300.00-120.00%
AMZN191018C014700002019-07-15 9:44AM EDT1,470.00558.600.000.000.00-100.00%
AMZN191018C014800002019-06-10 12:05AM EDT1,480.00250.30463.90471.500.00-220.00%
AMZN191018C014950002019-07-15 9:45AM EDT1,495.00534.300.000.000.00-100.00%
AMZN191018C015000002019-07-16 3:08PM EDT1,500.00497.420.000.000.00-100.00%
AMZN191018C015050002019-06-07 11:14AM EDT1,505.00402.40443.35449.350.00--10.00%
AMZN191018C015200002019-06-07 11:29AM EDT1,520.00450.00436.20448.950.00-1330.09%
AMZN191018C015300002019-06-07 11:29AM EDT1,530.00358.00426.90438.850.00-2429.32%
AMZN191018C015350002019-06-10 12:05AM EDT1,535.00211.93412.40418.500.00-110.00%
AMZN191018C015400002019-06-07 11:14AM EDT1,540.00388.64415.75429.550.00-2729.54%
AMZN191018C015450002019-06-17 3:25PM EDT1,545.00374.10462.15466.000.00--153.20%
AMZN191018C015500002019-07-15 9:50AM EDT1,550.00479.250.000.000.00-100.00%
AMZN191018C015600002019-06-20 3:19PM EDT1,560.00384.17420.50422.550.00-202138.42%
AMZN191018C015650002019-06-10 2:28PM EDT1,565.00345.85466.90472.500.00-1261.74%
AMZN191018C015700002019-06-07 11:14AM EDT1,570.00430.36389.40398.950.00-1426.91%
AMZN191018C015750002019-06-10 10:16AM EDT1,575.00330.47450.50456.450.00-31858.26%
AMZN191018C015800002019-07-15 11:09AM EDT1,580.00444.050.000.000.00-100.00%
AMZN191018C015850002019-06-07 11:29AM EDT1,585.00165.31374.00387.100.00-1329.12%
AMZN191018C015900002019-07-15 11:09AM EDT1,590.00434.550.000.000.00-100.00%
AMZN191018C015950002019-07-10 1:00PM EDT1,595.00441.990.000.000.00-100.00%
AMZN191018C016000002019-07-19 9:30AM EDT1,600.00410.020.000.000.00-100.00%
AMZN191018C016050002019-06-10 12:05AM EDT1,605.00215.80347.55354.400.00-170.00%
AMZN191018C016100002019-07-18 3:11PM EDT1,610.00388.680.000.000.00-200.00%
AMZN191018C016150002019-07-05 2:50PM EDT1,615.00354.520.000.000.00-300.00%
AMZN191018C016200002019-07-10 1:00PM EDT1,620.00418.450.000.000.00-100.00%
AMZN191018C016250002019-07-05 10:00AM EDT1,625.00329.500.000.000.00-400.00%
AMZN191018C016300002019-06-20 3:19PM EDT1,630.00322.82355.35357.350.00-202235.39%
AMZN191018C016350002019-06-20 2:34PM EDT1,635.00318.90350.85352.850.00-152335.23%
AMZN191018C016400002019-07-18 10:09AM EDT1,640.00362.070.000.000.00-200.00%
AMZN191018C016450002019-07-18 10:09AM EDT1,645.00357.630.000.000.00-200.00%
AMZN191018C016500002019-07-18 10:10AM EDT1,650.00352.980.000.000.00-300.00%
AMZN191018C016550002019-07-18 10:10AM EDT1,655.00348.490.000.000.00-100.00%
AMZN191018C016600002019-07-18 9:32AM EDT1,660.00345.220.000.000.00-100.00%
AMZN191018C016650002019-07-03 9:41AM EDT1,665.00304.380.000.000.00-100.00%
AMZN191018C016700002019-07-18 3:47PM EDT1,670.00329.950.000.000.00-600.00%
AMZN191018C016750002019-07-18 3:47PM EDT1,675.00325.840.000.000.00-200.00%
AMZN191018C016800002019-07-18 3:44PM EDT1,680.00320.790.000.000.00-1200.00%
AMZN191018C016850002019-07-19 11:38AM EDT1,685.00325.260.000.000.00-1900.00%
AMZN191018C016900002019-07-18 3:47PM EDT1,690.00312.300.000.000.00-200.00%
AMZN191018C016950002019-07-18 3:53PM EDT1,695.00307.930.000.000.00-2000.00%
AMZN191018C017000002019-07-19 12:53PM EDT1,700.00313.500.000.000.00-400.00%
AMZN191018C017050002019-07-19 3:21PM EDT1,705.00290.930.000.000.00-100.00%
AMZN191018C017100002019-07-18 3:44PM EDT1,710.00294.550.000.000.00-800.00%
AMZN191018C017150002019-07-03 9:40AM EDT1,715.00264.800.000.000.00-100.00%
AMZN191018C017200002019-07-10 2:10PM EDT1,720.00329.990.000.000.00-100.00%
AMZN191018C017250002019-07-18 3:11PM EDT1,725.00284.900.000.000.00-400.00%
AMZN191018C017300002019-07-18 3:47PM EDT1,730.00277.180.000.000.00-200.00%
AMZN191018C017350002019-07-18 3:53PM EDT1,735.00273.160.000.000.00-400.00%
AMZN191018C017400002019-07-15 2:23PM EDT1,740.00305.190.000.000.00-100.00%
AMZN191018C017450002019-07-12 9:59AM EDT1,745.00294.140.000.000.00-100.00%
AMZN191018C017500002019-07-18 3:11PM EDT1,750.00263.530.000.000.00-800.00%
AMZN191018C017550002019-06-14 10:20AM EDT1,755.00195.55287.95290.250.00-18945.09%
AMZN191018C017600002019-07-19 12:02PM EDT1,760.00258.260.000.000.00-100.00%
AMZN191018C017650002019-07-18 1:39PM EDT1,765.00235.260.000.000.00-1000.00%
AMZN191018C017700002019-07-11 12:46PM EDT1,770.00291.260.000.000.00-400.00%
AMZN191018C017750002019-07-18 3:46PM EDT1,775.00239.200.000.000.00-500.00%
AMZN191018C017800002019-07-16 10:26AM EDT1,780.00272.330.000.000.00-100.00%
AMZN191018C017850002019-07-18 3:11PM EDT1,785.00234.770.000.000.00-200.00%
AMZN191018C017900002019-07-18 3:53PM EDT1,790.00228.010.000.000.00-400.00%
AMZN191018C017950002019-07-10 2:29PM EDT1,795.00261.610.000.000.00-100.00%
AMZN191018C018000002019-07-19 1:36PM EDT1,800.00223.070.000.000.00-200.00%
AMZN191018C018050002019-07-19 12:28PM EDT1,805.00223.580.000.000.00-100.00%
AMZN191018C018100002019-07-19 3:52PM EDT1,810.00203.000.000.000.00-100.00%
AMZN191018C018150002019-07-02 2:41PM EDT1,815.00174.670.000.000.00-100.00%
AMZN191018C018200002019-07-18 1:19PM EDT1,820.00194.000.000.000.00-200.00%
AMZN191018C018250002019-07-18 9:59AM EDT1,825.00204.950.000.000.00-100.00%
AMZN191018C018300002019-07-15 12:07PM EDT1,830.00219.500.000.000.00-500.00%
AMZN191018C018350002019-07-16 12:15PM EDT1,835.00217.750.000.000.00-200.00%
AMZN191018C018400002019-07-11 2:19PM EDT1,840.00215.900.000.000.00-300.00%
AMZN191018C018450002019-07-11 11:16AM EDT1,845.00232.200.000.000.00-200.00%
AMZN191018C018500002019-07-19 1:58PM EDT1,850.00185.760.000.000.00-300.00%
AMZN191018C018550002019-07-11 9:59AM EDT1,855.00226.410.000.000.00-100.00%
AMZN191018C018600002019-07-18 11:45AM EDT1,860.00180.000.000.000.00-100.00%
AMZN191018C018650002019-07-11 9:43AM EDT1,865.00212.450.000.000.00-200.00%
AMZN191018C018700002019-07-16 10:04AM EDT1,870.00186.170.000.000.00-100.00%
AMZN191018C018750002019-07-18 1:13PM EDT1,875.00154.160.000.000.00-100.00%
AMZN191018C018800002019-07-19 2:15PM EDT1,880.00162.250.000.000.00-100.00%
AMZN191018C018850002019-07-18 3:00PM EDT1,885.00158.720.000.000.00-100.00%
AMZN191018C018900002019-07-12 2:50PM EDT1,890.00180.070.000.000.00-100.00%
AMZN191018C018950002019-07-11 1:22PM EDT1,895.00183.190.000.000.00-100.00%
AMZN191018C019000002019-07-19 2:37PM EDT1,900.00143.750.000.000.00-700.00%
AMZN191018C019050002019-07-18 12:30PM EDT1,905.00135.700.000.000.00-100.00%
AMZN191018C019100002019-07-19 2:36PM EDT1,910.00137.600.000.000.00-100.00%
AMZN191018C019150002019-07-18 1:17PM EDT1,915.00129.200.000.000.00-100.00%
AMZN191018C019200002019-07-19 3:30PM EDT1,920.00131.200.000.000.00-300.00%
AMZN191018C019300002019-07-19 3:48PM EDT1,930.00122.210.000.000.00-200.00%
AMZN191018C019400002019-07-19 3:31PM EDT1,940.00119.000.000.000.00-1100.00%
AMZN191018C019500002019-07-19 2:44PM EDT1,950.00109.750.000.000.00-10700.00%
AMZN191018C019600002019-07-19 3:33PM EDT1,960.00104.000.000.000.00-2400.00%
AMZN191018C019700002019-07-19 3:52PM EDT1,970.0099.530.000.000.00-2100.10%
AMZN191018C019800002019-07-19 2:46PM EDT1,980.0098.900.000.000.00-1400.39%
AMZN191018C019900002019-07-19 3:48PM EDT1,990.0089.680.000.000.00-4200.78%
AMZN191018C020000002019-07-19 3:59PM EDT2,000.0084.470.000.000.00-11200.78%
AMZN191018C020100002019-07-19 11:22AM EDT2,010.0079.150.000.000.00-19200.78%
AMZN191018C020200002019-07-19 3:53PM EDT2,020.0075.000.000.000.00-301.56%
AMZN191018C020300002019-07-19 3:55PM EDT2,030.0070.300.000.000.00-1601.56%
AMZN191018C020400002019-07-19 3:53PM EDT2,040.0066.450.000.000.00-701.56%
AMZN191018C020500002019-07-19 3:55PM EDT2,050.0062.000.000.000.00-3801.56%
AMZN191018C020600002019-07-19 3:07PM EDT2,060.0062.100.000.000.00-1401.56%
AMZN191018C020700002019-07-19 1:57PM EDT2,070.0060.700.000.000.00-1601.56%
AMZN191018C020800002019-07-19 3:12PM EDT2,080.0054.200.000.000.00-203.13%
AMZN191018C020900002019-07-17 1:27PM EDT2,090.0060.850.000.000.00-503.13%
AMZN191018C021000002019-07-19 3:49PM EDT2,100.0044.900.000.000.00-1503.13%
AMZN191018C021100002019-07-18 2:47PM EDT2,110.0045.900.000.000.00-1903.13%
AMZN191018C021200002019-07-19 9:32AM EDT2,120.0046.620.000.000.00-103.13%
AMZN191018C021300002019-07-17 1:46PM EDT2,130.0047.500.000.000.00-203.13%
AMZN191018C021400002019-07-18 2:36PM EDT2,140.0038.550.000.000.00-2003.13%
AMZN191018C021500002019-07-19 3:32PM EDT2,150.0033.000.000.000.00-1103.13%
AMZN191018C021600002019-07-19 12:21PM EDT2,160.0033.650.000.000.00-203.13%
AMZN191018C021700002019-07-19 3:32PM EDT2,170.0028.330.000.000.00-403.13%
AMZN191018C021800002019-07-19 2:12PM EDT2,180.0028.100.000.000.00-103.13%
AMZN191018C021900002019-07-19 3:26PM EDT2,190.0024.400.000.000.00-403.13%
AMZN191018C022000002019-07-19 3:59PM EDT2,200.0021.750.000.000.00-4703.13%
AMZN191018C022100002019-07-18 1:44PM EDT2,210.0019.570.000.000.00-103.13%
AMZN191018C022200002019-07-16 11:07AM EDT2,220.0025.200.000.000.00-506.25%
AMZN191018C022300002019-07-19 2:21PM EDT2,230.0018.900.000.000.00-406.25%
AMZN191018C022400002019-07-19 12:32PM EDT2,240.0017.900.000.000.00-906.25%
AMZN191018C022500002019-07-19 3:34PM EDT2,250.0015.300.000.000.00-2906.25%
AMZN191018C022600002019-07-19 2:14PM EDT2,260.0015.150.000.000.00-406.25%
AMZN191018C022700002019-07-19 3:03PM EDT2,270.0013.500.000.000.00-206.25%
AMZN191018C022800002019-07-18 11:45AM EDT2,280.0011.400.000.000.00-406.25%
AMZN191018C022900002019-07-18 12:02PM EDT2,290.0010.500.000.000.00-406.25%
AMZN191018C023000002019-07-19 12:23PM EDT2,300.0011.310.000.000.00-1606.25%
AMZN191018C023100002019-07-19 3:55PM EDT2,310.008.850.000.000.00-406.25%
AMZN191018C023200002019-07-19 3:03PM EDT2,320.009.050.000.000.00-106.25%
AMZN191018C023300002019-07-19 12:23PM EDT2,330.008.900.000.000.00-706.25%
AMZN191018C023400002019-07-19 11:55AM EDT2,340.008.220.000.000.00-1006.25%
AMZN191018C023500002019-07-19 3:57PM EDT2,350.006.590.000.000.00-106.25%
AMZN191018C023600002019-07-18 11:22AM EDT2,360.006.150.000.000.00-506.25%
AMZN191018C023700002019-07-19 3:55PM EDT2,370.005.500.000.000.00-506.25%
AMZN191018C023800002019-07-18 11:59AM EDT2,380.005.050.000.000.00-106.25%
AMZN191018C023900002019-07-19 3:55PM EDT2,390.004.700.000.000.00-106.25%
AMZN191018C024000002019-07-19 3:23PM EDT2,400.004.750.000.000.00-1906.25%
AMZN191018C024100002019-07-19 2:33PM EDT2,410.004.450.000.000.00-106.25%
AMZN191018C024200002019-07-18 11:58AM EDT2,420.003.850.000.000.00-706.25%
AMZN191018C024300002019-07-18 11:19AM EDT2,430.003.800.000.000.00-206.25%
AMZN191018C025000002019-07-19 3:52PM EDT2,500.002.220.000.000.00-1206.25%
AMZN191018C025200002019-07-17 3:21PM EDT2,520.002.610.000.000.00-3012.50%
AMZN191018C025600002019-07-19 3:37PM EDT2,560.001.610.000.000.00-2012.50%
AMZN191018C025800002019-07-18 2:26PM EDT2,580.001.540.000.000.00-2012.50%
AMZN191018C026000002019-07-18 3:11PM EDT2,600.001.400.000.000.00-1012.50%
AMZN191018C026200002019-07-18 2:26PM EDT2,620.001.230.000.000.00-1012.50%
AMZN191018C026400002019-07-15 10:11AM EDT2,640.001.350.000.000.00--012.50%
AMZN191018C026600002019-07-11 1:54PM EDT2,660.001.510.000.000.00--012.50%
AMZN191018C026800002019-07-11 12:56PM EDT2,680.001.380.000.000.00--012.50%
AMZN191018C027400002019-07-16 11:04AM EDT2,740.000.840.000.000.00-4012.50%
AMZN191018C028200002019-07-11 10:04AM EDT2,820.000.730.000.000.00--012.50%
AMZN191018C028800002019-07-16 10:58AM EDT2,880.000.490.000.000.00--012.50%
AMZN191018C029000002019-07-19 10:30AM EDT2,900.000.420.000.000.00-1012.50%
Opzioni Putper18 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191018P009600002019-07-15 3:54PM EDT960.000.200.010.410.00-10318050.66%
AMZN191018P009800002019-07-19 1:19PM EDT980.000.260.040.440.00-24053.00%
AMZN191018P010000002019-07-19 9:32AM EDT1,000.000.310.090.480.00-114052.05%
AMZN191018P010200002019-07-15 1:07PM EDT1,020.000.300.120.530.00-12351.17%
AMZN191018P010400002019-06-05 9:38AM EDT1,040.002.630.430.830.00-1850.72%
AMZN191018P010600002019-06-26 10:12AM EDT1,060.001.000.220.630.00-13549.32%
AMZN191018P010800002019-07-15 10:40AM EDT1,080.000.390.280.690.00-123948.44%
AMZN191018P011000002019-07-15 1:11PM EDT1,100.000.600.350.750.00-1136747.52%
AMZN191018P011050002019-07-19 3:22PM EDT1,105.000.500.380.770.00-111347.31%
AMZN191018P011100002019-05-28 2:59PM EDT1,110.003.051.191.460.00-1550.23%
AMZN191018P011150002019-05-31 1:38PM EDT1,115.003.800.931.230.00-1249.39%
AMZN191018P011200002019-06-24 10:58AM EDT1,120.001.400.420.830.00-11346.72%
AMZN191018P011250002019-06-07 10:58AM EDT1,125.002.550.791.230.00-31148.68%
AMZN191018P011300002019-06-11 3:55PM EDT1,130.002.930.311.010.00-1447.14%
AMZN191018P011350002019-05-24 9:46AM EDT1,135.003.621.332.470.00-505150.85%
AMZN191018P011400002019-06-06 1:09PM EDT1,140.004.750.001.720.00-156849.79%
AMZN191018P011450002019-06-07 11:13AM EDT1,145.005.050.981.350.00--247.85%
AMZN191018P011500002019-07-10 10:07AM EDT1,150.001.020.550.960.00-1832845.50%
AMZN191018P011550002019-06-03 12:09AM EDT1,155.004.601.081.400.00--147.39%
AMZN191018P011600002019-06-11 9:41AM EDT1,160.002.720.451.150.00-3745.85%
AMZN191018P011650002019-06-11 2:38PM EDT1,165.003.050.471.170.00-6945.61%
AMZN191018P011700002019-06-12 9:42AM EDT1,170.003.050.491.230.00-4545.56%
AMZN191018P011750002019-06-07 10:07AM EDT1,175.004.351.101.510.00-1646.46%
AMZN191018P011800002019-06-07 11:13AM EDT1,180.008.100.052.010.00-5347.98%
AMZN191018P011850002019-06-03 12:09AM EDT1,185.004.851.271.760.00--146.74%
AMZN191018P011900002019-05-31 1:37PM EDT1,190.005.851.481.780.00-11546.47%
AMZN191018P011950002019-07-10 2:30PM EDT1,195.001.110.761.160.00-136943.55%
AMZN191018P012000002019-07-18 2:09PM EDT1,200.001.000.801.000.00-214542.41%
AMZN191018P012050002019-06-07 10:58AM EDT1,205.0012.901.441.790.00-1145.46%
AMZN191018P012100002019-06-28 10:50AM EDT1,210.002.300.851.250.00-51442.98%
AMZN191018P012150002019-06-11 3:55PM EDT1,215.004.410.731.500.00-2643.69%
AMZN191018P012200002019-07-03 10:57AM EDT1,220.001.750.921.310.00-311342.58%
AMZN191018P012250002019-06-07 1:35PM EDT1,225.005.450.491.900.00-16544.46%
AMZN191018P012300002019-07-16 3:29PM EDT1,230.001.140.981.370.00-11342.17%
AMZN191018P012350002019-07-16 10:35AM EDT1,235.001.101.001.400.00-12241.97%
AMZN191018P012400002019-07-08 12:07PM EDT1,240.001.761.051.410.00-11541.68%
AMZN191018P012450002019-05-30 2:49PM EDT1,245.007.252.773.900.00-305348.16%
AMZN191018P012500002019-07-05 11:59AM EDT1,250.002.001.101.510.00-57041.41%
AMZN191018P012550002019-06-03 2:46PM EDT1,255.0014.151.972.210.00-152843.37%
AMZN191018P012600002019-07-10 12:57PM EDT1,260.001.601.181.580.00-41341.01%
AMZN191018P012650002019-06-07 11:13AM EDT1,265.006.002.112.270.00-1142.86%
AMZN191018P012700002019-07-09 11:39AM EDT1,270.001.951.271.660.00-6940.64%
AMZN191018P012750002019-05-30 12:36PM EDT1,275.008.053.303.700.00-13745.56%
AMZN191018P012800002019-07-15 2:16PM EDT1,280.001.501.361.750.00-338140.28%
AMZN191018P012850002019-06-20 1:08PM EDT1,285.003.801.381.790.00-41340.09%
AMZN191018P012900002019-06-12 12:13PM EDT1,290.006.301.581.860.00-85239.98%
AMZN191018P012950002019-07-16 11:59AM EDT1,295.001.551.491.880.00-13339.72%
AMZN191018P013000002019-07-12 3:33PM EDT1,300.001.711.541.920.00-215339.51%
AMZN191018P013050002019-07-10 12:52PM EDT1,305.001.921.601.970.00-102839.33%
AMZN191018P013100002019-07-10 1:05PM EDT1,310.001.951.652.020.00-13239.15%
AMZN191018P013150002019-07-01 2:46PM EDT1,315.003.251.712.070.00-2338.97%
AMZN191018P013200002019-07-18 9:58AM EDT1,320.001.881.752.130.00-11238.81%
AMZN191018P013250002019-07-01 2:57PM EDT1,325.003.341.882.180.00-1238.62%
AMZN191018P013300002019-07-19 3:24PM EDT1,330.002.001.942.230.00-102538.42%
AMZN191018P013350002019-07-12 12:11PM EDT1,335.001.961.942.290.00-1338.25%
AMZN191018P013400002019-07-10 11:50AM EDT1,340.001.991.942.290.00-110237.93%
AMZN191018P013450002019-07-18 11:11AM EDT1,345.002.132.102.410.00-1437.90%
AMZN191018P013500002019-07-15 10:27AM EDT1,350.002.202.162.470.00-16537.72%
AMZN191018P013550002019-06-24 9:37AM EDT1,355.005.352.162.530.00-1137.53%
AMZN191018P013600002019-07-10 10:46AM EDT1,360.002.552.262.590.00-31337.35%
AMZN191018P013650002019-06-27 9:34AM EDT1,365.005.402.312.670.00-1137.20%
AMZN191018P013700002019-07-11 10:07AM EDT1,370.002.402.412.730.00-52237.01%
AMZN191018P013750002019-06-10 3:48PM EDT1,375.009.632.422.780.00-22936.79%
AMZN191018P013800002019-07-15 11:51AM EDT1,380.002.532.482.880.00-15436.67%
AMZN191018P013850002019-06-13 1:38PM EDT1,385.009.252.452.890.00-1236.37%
AMZN191018P013900002019-06-26 9:43AM EDT1,390.006.352.683.050.00-1936.37%
AMZN191018P013950002019-07-15 3:01PM EDT1,395.002.572.773.150.00-13236.23%
AMZN191018P014000002019-07-19 11:56AM EDT1,400.003.002.983.250.00-146336.09%
AMZN191018P014050002019-07-11 10:12AM EDT1,405.002.842.893.300.00-61235.86%
AMZN191018P014100002019-07-01 2:56PM EDT1,410.005.313.053.400.00-11835.71%
AMZN191018P014150002019-07-18 11:24AM EDT1,415.003.273.053.500.00-11235.56%
AMZN191018P014200002019-07-12 10:13AM EDT1,420.003.203.203.600.00-33035.41%
AMZN191018P014250002019-06-18 2:48PM EDT1,425.008.753.203.650.00-2035.16%
AMZN191018P014300002019-06-12 11:37AM EDT1,430.0013.953.203.600.00-62634.75%
AMZN191018P014350002019-06-18 11:01AM EDT1,435.008.513.303.800.00-1034.75%
AMZN191018P014400002019-07-09 11:25AM EDT1,440.004.473.604.000.00-14134.74%
AMZN191018P014450002019-07-18 1:01PM EDT1,445.004.123.704.100.00-12034.57%
AMZN191018P014500002019-07-19 1:49PM EDT1,450.003.703.904.200.00-318034.39%
AMZN191018P014550002019-06-14 10:50AM EDT1,455.0013.703.654.050.00-411933.84%
AMZN191018P014600002019-07-09 10:53AM EDT1,460.005.004.104.450.00-17534.09%
AMZN191018P014650002019-07-16 9:53AM EDT1,465.003.404.154.600.00-32233.97%
AMZN191018P014700002019-07-05 10:42AM EDT1,470.006.554.354.700.00-14533.77%
AMZN191018P014750002019-07-11 9:33AM EDT1,475.004.004.504.850.00-103433.64%
AMZN191018P014800002019-07-11 9:59AM EDT1,480.003.954.655.000.00-105033.51%
AMZN191018P014850002019-07-12 12:37PM EDT1,485.004.404.755.150.00-19733.37%
AMZN191018P014900002019-07-18 1:01PM EDT1,490.005.364.905.300.00-14233.22%
AMZN191018P014950002019-07-19 3:12PM EDT1,495.005.105.055.450.00-1033.06%
AMZN191018P015000002019-07-19 10:57AM EDT1,500.004.855.255.600.00-132232.91%
AMZN191018P015050002019-07-09 2:09PM EDT1,505.006.105.405.750.00-13232.74%
AMZN191018P015100002019-07-09 1:56PM EDT1,510.006.115.555.900.00-12232.58%
AMZN191018P015150002019-06-28 9:49AM EDT1,515.0013.305.656.100.00-266132.46%
AMZN191018P015200002019-07-19 11:32AM EDT1,520.005.255.856.300.00-17732.34%
AMZN191018P015250002019-07-12 11:14AM EDT1,525.005.606.156.450.00-17332.16%
AMZN191018P015300002019-07-10 3:26PM EDT1,530.005.626.206.650.00-128132.03%
AMZN191018P015350002019-07-11 10:13AM EDT1,535.005.366.506.850.00-618031.89%
AMZN191018P015400002019-07-10 12:02PM EDT1,540.006.036.657.050.00-19031.74%
AMZN191018P015450002019-07-01 12:06PM EDT1,545.006.206.957.250.00-24531.59%
AMZN191018P015500002019-07-19 2:55PM EDT1,550.007.007.157.500.00-234931.48%
AMZN191018P015550002019-07-18 2:12PM EDT1,555.007.577.307.700.00-22231.32%
AMZN191018P015600002019-07-15 1:30PM EDT1,560.006.217.657.950.00-14731.20%
AMZN191018P015650002019-07-11 12:07PM EDT1,565.006.307.808.200.00-21231.08%
AMZN191018P015700002019-07-11 12:10PM EDT1,570.007.007.958.450.00-13430.94%
AMZN191018P015750002019-07-19 9:35AM EDT1,575.007.158.408.700.00-19430.80%
AMZN191018P015800002019-07-19 1:10PM EDT1,580.007.918.659.000.00-207830.70%
AMZN191018P015850002019-07-18 11:17AM EDT1,585.008.608.959.250.00-4930.55%
AMZN191018P015900002019-07-18 11:59AM EDT1,590.0010.099.109.550.00-24330.43%
AMZN191018P015950002019-07-18 12:03PM EDT1,595.0010.609.409.850.00-13030.30%
AMZN191018P016000002019-07-19 1:10PM EDT1,600.009.509.8510.100.00-3149330.14%
AMZN191018P016050002019-07-11 10:24AM EDT1,605.008.2510.1510.500.00-15230.07%
AMZN191018P016100002019-07-18 3:11PM EDT1,610.009.9010.3510.800.00-46129.93%
AMZN191018P016150002019-07-11 2:51PM EDT1,615.008.9510.7011.150.00-410629.81%
AMZN191018P016200002019-07-11 9:56AM EDT1,620.009.2511.1511.450.00-612329.65%
AMZN191018P016250002019-07-19 3:57PM EDT1,625.0011.7011.5011.800.00-515329.53%
AMZN191018P016300002019-07-18 11:49AM EDT1,630.0012.2011.9012.250.00-17129.46%
AMZN191018P016350002019-07-18 10:09AM EDT1,635.0011.7012.3012.550.00-25129.28%
AMZN191018P016400002019-07-18 10:09AM EDT1,640.0012.0512.5513.150.00-217329.29%
AMZN191018P016450002019-07-18 11:50AM EDT1,645.0014.3112.9513.450.00-13929.10%
AMZN191018P016500002019-07-19 2:44PM EDT1,650.0013.1713.5513.800.00-115128.94%
AMZN191018P016550002019-07-19 3:59PM EDT1,655.0014.1013.9014.350.00-17428.89%
AMZN191018P016600002019-07-19 3:55PM EDT1,660.0014.7014.4014.700.00-46228.72%
AMZN191018P016650002019-07-11 11:03AM EDT1,665.0012.8414.9015.200.00-13828.62%
AMZN191018P016700002019-07-18 3:47PM EDT1,670.0014.8015.4015.650.00-76828.49%
AMZN191018P016750002019-07-18 3:47PM EDT1,675.0015.2815.8016.300.00-24728.46%
AMZN191018P016800002019-07-19 3:26PM EDT1,680.0016.3516.4516.750.00-78028.31%
AMZN191018P016850002019-07-19 1:11PM EDT1,685.0015.3216.9517.350.00-295628.24%
AMZN191018P016900002019-07-19 3:25PM EDT1,690.0017.5017.4517.850.00-210128.10%
AMZN191018P016950002019-07-18 3:53PM EDT1,695.0017.3518.1018.450.00-3312428.01%
AMZN191018P017000002019-07-19 3:25PM EDT1,700.0018.7518.7019.050.00-2672627.91%
AMZN191018P017050002019-07-18 3:46PM EDT1,705.0018.5119.1019.700.00-41727.83%
AMZN191018P017100002019-07-19 3:26PM EDT1,710.0019.8019.9520.400.00-46927.75%
AMZN191018P017150002019-07-10 3:09PM EDT1,715.0016.5520.5520.900.00-254927.58%
AMZN191018P017200002019-07-19 3:52PM EDT1,720.0021.4221.2021.800.00-56527.59%
AMZN191018P017250002019-07-19 3:32PM EDT1,725.0021.4921.8022.300.00-18827.40%
AMZN191018P017300002019-07-18 3:47PM EDT1,730.0023.0022.7023.050.00-111327.32%
AMZN191018P017350002019-07-18 3:53PM EDT1,735.0022.4323.4523.800.00-65427.22%
AMZN191018P017400002019-07-19 3:32PM EDT1,740.0024.0024.1524.550.00-411927.12%
AMZN191018P017450002019-07-12 11:25AM EDT1,745.0019.3524.7025.400.00-95727.06%
AMZN191018P017500002019-07-18 3:11PM EDT1,750.0024.0925.7026.450.00-1672227.06%
AMZN191018P017550002019-07-18 12:52PM EDT1,755.0027.7526.4527.200.00-102226.93%
AMZN191018P017600002019-07-19 3:52PM EDT1,760.0027.6527.5527.850.00-49726.75%
AMZN191018P017650002019-07-18 2:17PM EDT1,765.0028.4028.1028.850.00-24426.71%
AMZN191018P017700002019-07-19 3:50PM EDT1,770.0029.6029.3529.750.00-210226.61%
AMZN191018P017750002019-07-19 1:51PM EDT1,775.0026.9430.2530.650.00-78526.51%
AMZN191018P017800002019-07-19 11:39AM EDT1,780.0027.4031.2531.700.00-307626.45%
AMZN191018P017850002019-07-18 3:11PM EDT1,785.0030.0232.0032.600.00-22026.33%
AMZN191018P017900002019-07-19 11:50AM EDT1,790.0030.4033.2533.700.00-65826.27%
AMZN191018P017950002019-07-19 12:27PM EDT1,795.0029.8033.9534.800.00-16226.20%
AMZN191018P018000002019-07-19 12:25PM EDT1,800.0033.2535.1035.900.00-51,12026.12%
AMZN191018P018050002019-07-18 3:46PM EDT1,805.0034.9036.3036.900.00-148926.00%
AMZN191018P018100002019-07-19 12:27PM EDT1,810.0032.7537.4038.150.00-111825.95%
AMZN191018P018150002019-07-18 10:00AM EDT1,815.0036.6038.4539.350.00-13825.87%
AMZN191018P018200002019-07-19 2:59PM EDT1,820.0038.5240.1040.550.00-312625.79%
AMZN191018P018250002019-07-17 3:34PM EDT1,825.0034.2040.9041.850.00-56425.72%
AMZN191018P018300002019-07-18 11:47AM EDT1,830.0044.7742.7043.000.00-1022225.60%
AMZN191018P018350002019-07-18 10:18AM EDT1,835.0040.5943.8044.300.00-12025.52%
AMZN191018P018400002019-07-15 10:05AM EDT1,840.0038.6045.2545.700.00-19325.46%
AMZN191018P018450002019-07-18 10:18AM EDT1,845.0043.0746.6047.050.00-18525.37%
AMZN191018P018500002019-07-19 2:08PM EDT1,850.0043.5548.0048.500.00-724725.31%
AMZN191018P018550002019-07-18 11:42AM EDT1,855.0050.4049.5050.000.00-77725.25%
AMZN191018P018600002019-07-19 3:23PM EDT1,860.0051.2050.9551.450.00-110025.16%
AMZN191018P018650002019-07-18 11:26AM EDT1,865.0052.3652.0053.000.00-63825.09%
AMZN191018P018700002019-07-19 3:31PM EDT1,870.0052.9054.0054.450.00-20220824.98%
AMZN191018P018750002019-07-19 3:26PM EDT1,875.0054.9355.5056.000.00-16024.90%
AMZN191018P018800002019-07-18 12:58PM EDT1,880.0059.8757.1057.750.00-716824.86%
AMZN191018P018850002019-07-12 12:03PM EDT1,885.0045.9158.5059.450.00-12424.79%
AMZN191018P018900002019-07-19 3:25PM EDT1,890.0060.1560.2561.150.00-310324.71%
AMZN191018P018950002019-07-18 3:16PM EDT1,895.0058.2062.2562.800.00-29524.61%
AMZN191018P019000002019-07-19 3:32PM EDT1,900.0062.8063.9564.500.00-3359724.51%
AMZN191018P019050002019-07-18 10:54AM EDT1,905.0062.0165.9066.550.00-25424.50%
AMZN191018P019100002019-07-19 3:25PM EDT1,910.0067.3067.4568.350.00-515824.41%
AMZN191018P019150002019-07-18 11:07AM EDT1,915.0066.4569.5570.200.00-24224.32%
AMZN191018P019200002019-07-19 2:59PM EDT1,920.0069.0171.3572.400.00-414324.32%
AMZN191018P019300002019-07-19 3:50PM EDT1,930.0075.9075.5076.100.00-1024024.09%
AMZN191018P019400002019-07-19 3:55PM EDT1,940.0080.0579.8080.450.00-425023.99%
AMZN191018P019500002019-07-19 3:59PM EDT1,950.0084.3084.1584.850.00-2451523.86%
AMZN191018P019600002019-07-19 2:15PM EDT1,960.0083.7588.6089.250.00-1620923.69%
AMZN191018P019700002019-07-19 3:37PM EDT1,970.0092.5793.4094.100.00-1211723.59%
AMZN191018P019800002019-07-19 3:37PM EDT1,980.0097.4098.0098.800.00-1618723.40%
AMZN191018P019900002019-07-19 3:28PM EDT1,990.00101.00103.00103.750.00-58023.24%
AMZN191018P020000002019-07-19 3:56PM EDT2,000.00108.60107.95109.100.00-2417423.13%
AMZN191018P020100002019-07-19 10:51AM EDT2,010.00103.15113.35114.300.00-32422.94%
AMZN191018P020200002019-07-18 11:59AM EDT2,020.00125.50119.05120.100.00-44522.86%
AMZN191018P020300002019-07-19 10:00AM EDT2,030.00110.85124.45125.750.00-17122.70%
AMZN191018P020400002019-07-18 1:45PM EDT2,040.00134.45131.00131.750.00-22222.58%
AMZN191018P020500002019-07-18 1:14PM EDT2,050.00126.75136.50137.750.00-64822.41%
AMZN191018P020600002019-07-18 1:45PM EDT2,060.00146.85143.30144.100.00-12422.29%
AMZN191018P020700002019-07-15 10:53AM EDT2,070.00132.45149.30150.450.00-104522.12%
AMZN191018P020800002019-07-19 12:14PM EDT2,080.00142.35155.90156.950.00-13121.95%
AMZN191018P020900002019-07-17 3:35PM EDT2,090.00141.85163.05163.900.00-187221.86%
AMZN191018P021000002019-07-19 11:44AM EDT2,100.00160.00169.40170.550.00-113121.62%
AMZN191018P021100002019-07-19 3:30PM EDT2,110.00173.95176.80178.000.00-2421.58%
AMZN191018P021200002019-07-11 10:44AM EDT2,120.00180.75183.90185.200.00-1821.41%
AMZN191018P021300002019-07-19 12:32PM EDT2,130.00174.95191.65192.700.00-21721.29%
AMZN191018P021400002019-07-19 10:22AM EDT2,140.00181.90198.70200.050.00-1921.06%
AMZN191018P021500002019-07-16 12:30PM EDT2,150.00173.85206.60208.550.00-4621.19%
AMZN191018P021600002019-07-19 2:17PM EDT2,160.00205.15214.65216.300.00-11221.00%
AMZN191018P021700002019-07-19 11:59AM EDT2,170.00208.50222.70224.250.00-21720.83%
AMZN191018P021800002019-07-15 10:20AM EDT2,180.00198.45230.80232.650.00-12120.79%
AMZN191018P021900002019-07-16 1:13PM EDT2,190.00198.90239.20241.050.00-1220.69%
AMZN191018P022000002019-07-16 2:40PM EDT2,200.00218.35246.90249.900.00-12820.75%
AMZN191018P022200002019-07-19 3:36PM EDT2,220.00264.15263.75265.900.00-2019.88%
AMZN191018P022300002019-07-18 11:21AM EDT2,230.00271.00272.95276.050.00-51020.48%
AMZN191018P022400002019-07-09 12:00PM EDT2,240.00273.75281.85284.950.00-4420.38%
AMZN191018P022500002019-07-19 3:26PM EDT2,250.00289.55291.85293.400.00-3119.95%
AMZN191018P022600002019-07-19 3:38PM EDT2,260.00300.20280.90282.700.00-110.00%
AMZN191018P022700002019-07-19 2:57PM EDT2,270.00303.50309.90311.600.00-7119.67%
AMZN191018P022800002019-07-19 11:38AM EDT2,280.00301.60318.90320.600.00-3419.35%
AMZN191018P022900002019-07-18 10:36AM EDT2,290.00316.08328.00329.950.00-51319.23%
AMZN191018P023000002019-07-01 2:15PM EDT2,300.00381.40336.50340.350.00-2420.01%
AMZN191018P023100002019-07-11 3:05PM EDT2,310.00305.98346.85348.850.00-1119.00%
AMZN191018P023200002019-07-15 12:01PM EDT2,320.00318.55356.80358.800.00-1519.35%
AMZN191018P023300002019-07-16 1:47PM EDT2,330.00324.87365.00368.900.00-3719.86%
AMZN191018P023400002019-07-15 12:01PM EDT2,340.00342.60374.65378.550.00-3419.86%
AMZN191018P023500002019-07-16 12:47PM EDT2,350.00340.15384.30388.250.00-1119.88%
AMZN191018P023600002019-07-16 1:41PM EDT2,360.00355.00373.05376.450.00--20.00%
AMZN191018P023700002019-07-17 11:46AM EDT2,370.00371.45403.80407.750.00-1119.96%
AMZN191018P023800002019-07-17 2:33PM EDT2,380.00379.50392.65396.500.00--10.00%
AMZN191018P023900002019-07-16 1:58PM EDT2,390.00390.35402.85405.900.00--40.00%
AMZN191018P024000002019-07-17 10:11AM EDT2,400.00397.30432.50438.550.00-1122.14%
AMZN191018P024100002019-07-17 3:04PM EDT2,410.00412.70422.15425.700.00--20.00%
AMZN191018P024200002019-07-11 10:16AM EDT2,420.00393.85454.55456.600.00-1119.62%
AMZN191018P024300002019-06-07 10:58AM EDT2,430.00609.45493.55499.600.00-2041.33%
AMZN191018P025000002019-06-07 10:58AM EDT2,500.00543.00549.75564.000.00-2042.37%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità