AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191122C012000002019-11-19 3:07PM EST1,200.00554.30--0.00---0.00%
AMZN191122C012200002019-11-08 3:50PM EST1,220.00562.95512.20516.850.00-12237.26%
AMZN191122C012300002019-11-18 2:26PM EST1,230.00517.05502.20506.850.00-28232.47%
AMZN191122C012400002019-10-17 10:34AM EST1,240.00550.92496.15502.100.00--0257.86%
AMZN191122C012500002019-11-18 2:26PM EST1,250.00498.15--0.00---0.00%
AMZN191122C012800002019-11-18 12:25PM EST1,280.00462.05452.20456.850.00-16208.91%
AMZN191122C013000002019-11-13 9:36AM EST1,300.00469.35432.20436.850.00-22199.68%
AMZN191122C013100002019-10-30 5:14PM EST1,310.00454.95422.20426.850.00--1195.12%
AMZN191122C013300002019-10-17 10:34AM EST1,330.00461.80406.20412.100.00--0212.13%
AMZN191122C013600002019-10-27 11:10PM EST1,360.00341.85372.20376.850.00--1172.61%
AMZN191122C014000002019-11-07 10:34AM EST1,400.00403.50332.20336.750.00--3153.69%
AMZN191122C014100002019-11-08 2:00PM EST1,410.00371.50322.20326.900.00-11151.20%
AMZN191122C014300002019-11-20 9:31AM EST1,430.00315.10302.20306.900.00-15142.51%
AMZN191122C014500002019-11-18 12:08AM EST1,450.00294.35282.20286.900.00-22133.86%
AMZN191122C014600002019-11-15 11:31AM EST1,460.00283.89272.20276.900.00-11129.55%
AMZN191122C014700002019-11-14 9:45AM EST1,470.00290.05262.20266.750.00--1123.66%
AMZN191122C014900002019-11-18 10:17AM EST1,490.00242.20--0.00---0.00%
AMZN191122C015000002019-11-19 10:07AM EST1,500.00252.46--0.00---0.00%
AMZN191122C015250002019-11-18 12:08AM EST1,525.00233.45207.20211.600.00--199.01%
AMZN191122C015300002019-11-06 11:44AM EST1,530.00266.39202.20206.600.00-1396.92%
AMZN191122C015400002019-10-13 11:13PM EST1,540.00217.35208.85210.850.00--0157.18%
AMZN191122C015475002019-11-18 12:08AM EST1,547.50201.92184.70189.400.00--592.26%
AMZN191122C015500002019-10-25 8:50AM EST1,550.00166.00182.20186.900.00-1191.21%
AMZN191122C015625002019-11-18 12:08AM EST1,562.50209.35169.75174.400.00--185.90%
AMZN191122C016000002019-11-21 10:39AM EST1,600.00139.02133.25136.10+3.30+2.43%17863.72%
AMZN191122C016050002019-11-18 9:33AM EST1,605.00130.19127.25131.900.00-2367.76%
AMZN191122C016175002019-10-28 10:18AM EST1,617.50157.04114.75119.300.00--161.73%
AMZN191122C016200002019-11-15 2:57PM EST1,620.00120.39112.30117.200.00-5663.12%
AMZN191122C016250002019-10-25 12:48PM EST1,625.00131.95107.30112.200.00-2260.91%
AMZN191122C016275002019-11-18 4:55PM EST1,627.50120.29--0.00---0.00%
AMZN191122C016300002019-11-20 11:31AM EST1,630.00121.80103.30106.150.00-7951.97%
AMZN191122C016400002019-11-20 12:55PM EST1,640.00108.5593.2596.600.00-9750.81%
AMZN191122C016475002019-11-21 10:56AM EST1,647.5089.8085.9588.85-13.50-13.07%2246.06%
AMZN191122C016500002019-11-21 2:25PM EST1,650.0085.3084.0585.60-0.80-0.93%4515939.60%
AMZN191122C016550002019-11-01 2:29PM EST1,655.00119.9078.4081.400.00-3343.16%
AMZN191122C016600002019-11-20 9:55AM EST1,660.0086.7273.4076.700.00-12942.65%
AMZN191122C016625002019-11-19 11:50AM EST1,662.5090.7271.0574.000.00-6740.48%
AMZN191122C016650002019-11-08 9:30AM EST1,665.00110.2068.4571.450.00-1339.11%
AMZN191122C016675002019-11-18 10:34AM EST1,667.5074.9065.9569.000.00-2138.28%
AMZN191122C016700002019-11-21 1:50PM EST1,670.0063.8663.5566.20-21.14-24.87%42035.56%
AMZN191122C016725002019-11-21 11:57AM EST1,672.5060.4061.1064.00-52.05-46.29%1236.07%
AMZN191122C016750002019-11-21 11:54AM EST1,675.0057.6858.5561.50-15.37-21.04%23834.96%
AMZN191122C016775002019-11-19 1:06PM EST1,677.5080.20--0.00---0.00%
AMZN191122C016800002019-11-21 10:57AM EST1,680.0056.2453.5056.60-20.49-26.70%42033.18%
AMZN191122C016825002019-11-21 10:54AM EST1,682.5053.6051.0054.15-17.48-24.59%1432.26%
AMZN191122C016850002019-11-21 1:11PM EST1,685.0049.0048.7551.20-7.00-12.50%21629.02%
AMZN191122C016875002019-11-20 10:00AM EST1,687.5066.1546.0549.100.00-1429.72%
AMZN191122C016900002019-11-21 3:53PM EST1,690.0043.2743.6046.30-12.23-22.04%54927.25%
AMZN191122C016925002019-11-21 12:18PM EST1,692.5041.2541.3043.80-9.78-19.17%12726.10%
AMZN191122C016950002019-11-20 2:46PM EST1,695.0048.9538.8541.400.00-64525.38%
AMZN191122C016975002019-11-21 2:18PM EST1,697.5035.3136.3538.85-12.27-25.79%112024.00%
AMZN191122C017000002019-11-21 3:57PM EST1,700.0034.5234.3035.95-10.09-22.62%29629721.11%
AMZN191122C017025002019-11-21 2:23PM EST1,702.5032.3032.0033.55-8.96-21.72%211520.41%
AMZN191122C017050002019-11-21 3:54PM EST1,705.0027.8329.7031.05-16.17-36.75%497719.25%
AMZN191122C017075002019-11-21 2:32PM EST1,707.5030.1026.9529.00-7.40-19.73%105619.75%
AMZN191122C017100002019-11-21 3:54PM EST1,710.0024.5625.0025.80-8.00-24.57%29010315.88%
AMZN191122C017125002019-11-21 3:53PM EST1,712.5021.4022.4524.00-10.58-33.08%1232917.21%
AMZN191122C017150002019-11-21 2:49PM EST1,715.0022.3020.3021.75-7.45-25.04%3612116.68%
AMZN191122C017175002019-11-21 2:42PM EST1,717.5021.3517.9519.30-8.05-27.38%7714615.45%
AMZN191122C017200002019-11-21 3:59PM EST1,720.0016.2816.0517.20-8.39-34.01%59247015.12%
AMZN191122C017225002019-11-21 3:59PM EST1,722.5015.0014.2015.15-8.85-37.11%6510314.73%
AMZN191122C017250002019-11-21 3:59PM EST1,725.0012.7612.3012.95-10.24-44.52%21057213.81%
AMZN191122C017275002019-11-21 3:56PM EST1,727.5010.8010.6011.20-9.45-46.67%18222213.72%
AMZN191122C017300002019-11-21 3:59PM EST1,730.009.408.959.35-10.60-53.00%1,64058213.16%
AMZN191122C017325002019-11-21 3:59PM EST1,732.507.517.507.90-9.19-55.03%75125013.16%
AMZN191122C017350002019-11-21 3:59PM EST1,735.006.406.006.50-10.22-61.49%2,51363212.97%
AMZN191122C017375002019-11-21 3:59PM EST1,737.505.254.955.40-9.37-64.09%91731413.07%
AMZN191122C017400002019-11-21 3:59PM EST1,740.004.154.004.25-9.05-68.56%4,74695412.78%
AMZN191122C017425002019-11-21 3:59PM EST1,742.503.303.253.45-7.50-69.44%1,03642112.91%
AMZN191122C017450002019-11-21 3:59PM EST1,745.002.502.502.68-7.78-75.68%2,79666712.82%
AMZN191122C017475002019-11-21 3:59PM EST1,747.501.951.832.08-6.40-76.65%1,36257312.82%
AMZN191122C017500002019-11-21 3:59PM EST1,750.001.601.451.62-6.20-79.49%5,6251,98112.92%
AMZN191122C017525002019-11-21 3:59PM EST1,752.501.191.081.28-5.01-80.81%89359813.12%
AMZN191122C017550002019-11-21 3:59PM EST1,755.000.930.861.00-4.77-83.68%1,74584113.29%
AMZN191122C017575002019-11-21 3:54PM EST1,757.500.790.690.83-3.81-82.83%97644213.71%
AMZN191122C017600002019-11-21 3:59PM EST1,760.000.640.620.69-3.63-85.01%2,1661,66314.11%
AMZN191122C017625002019-11-21 3:57PM EST1,762.500.570.460.57-2.70-82.57%1,12767214.47%
AMZN191122C017650002019-11-21 3:59PM EST1,765.000.450.390.49-2.55-85.00%1,54297714.95%
AMZN191122C017675002019-11-21 3:59PM EST1,767.500.420.380.44-1.98-82.50%73169015.55%
AMZN191122C017700002019-11-21 3:59PM EST1,770.000.350.320.34-1.74-83.25%2,0911,73515.67%
AMZN191122C017725002019-11-21 3:59PM EST1,772.500.310.250.35-1.43-82.18%43545616.65%
AMZN191122C017750002019-11-21 3:58PM EST1,775.000.270.220.33-1.20-81.63%9951,18817.33%
AMZN191122C017775002019-11-21 3:56PM EST1,777.500.260.240.32-1.04-80.00%36453718.09%
AMZN191122C017800002019-11-21 3:59PM EST1,780.000.200.200.31-0.96-82.76%1,1121,46218.85%
AMZN191122C017825002019-11-21 3:54PM EST1,782.500.190.200.29-0.73-79.35%38443819.46%
AMZN191122C017850002019-11-21 3:57PM EST1,785.000.230.170.27-0.58-71.60%60977620.04%
AMZN191122C017875002019-11-21 3:10PM EST1,787.500.270.130.25-0.31-53.45%35035520.61%
AMZN191122C017900002019-11-21 3:56PM EST1,790.000.160.150.23-0.50-75.76%5261,31321.12%
AMZN191122C017925002019-11-21 3:54PM EST1,792.500.120.120.23-0.45-78.95%41741021.92%
AMZN191122C017950002019-11-21 3:49PM EST1,795.000.180.130.23-0.32-64.00%24356722.71%
AMZN191122C017975002019-11-21 2:32PM EST1,797.500.240.080.22-0.24-50.00%4913723.32%
AMZN191122C018000002019-11-21 3:59PM EST1,800.000.140.110.14-0.31-68.89%8952,65622.56%
AMZN191122C018025002019-11-21 3:29PM EST1,802.500.220.060.22-0.15-40.54%5637824.85%
AMZN191122C018050002019-11-21 3:59PM EST1,805.000.100.080.17-0.27-72.97%8966824.68%
AMZN191122C018075002019-11-21 2:32PM EST1,807.500.190.050.21-0.07-26.92%1986026.20%
AMZN191122C018100002019-11-21 3:58PM EST1,810.000.140.100.11-0.13-48.15%9778424.71%
AMZN191122C018125002019-11-21 3:28PM EST1,812.500.120.040.18-0.08-40.00%3817627.10%
AMZN191122C018150002019-11-21 3:07PM EST1,815.000.120.060.14-0.09-42.86%1437426.91%
AMZN191122C018175002019-11-21 2:58PM EST1,817.500.120.020.18-0.07-36.84%2426728.57%
AMZN191122C018200002019-11-21 3:59PM EST1,820.000.130.050.13-0.11-45.83%20274528.03%
AMZN191122C018225002019-11-21 9:47AM EST1,822.500.150.000.17-0.15-50.00%513029.74%
AMZN191122C018250002019-11-21 3:22PM EST1,825.000.130.070.10-0.07-35.00%46442828.47%
AMZN191122C018275002019-11-21 10:11AM EST1,827.500.190.020.16+0.10+111.11%142130.91%
AMZN191122C018300002019-11-21 3:04PM EST1,830.000.080.020.13-0.11-57.89%9161630.81%
AMZN191122C018325002019-11-20 12:37PM EST1,832.500.350.010.170.00-324732.57%
AMZN191122C018350002019-11-21 3:40PM EST1,835.000.090.050.16-0.08-47.06%1630733.01%
AMZN191122C018375002019-11-21 12:42PM EST1,837.500.120.010.11-0.24-66.67%237532.18%
AMZN191122C018400002019-11-21 3:42PM EST1,840.000.060.050.10-0.07-53.85%21049432.47%
AMZN191122C018425002019-11-21 2:07PM EST1,842.500.110.050.16-0.21-65.62%717835.11%
AMZN191122C018450002019-11-21 3:22PM EST1,845.000.120.050.16-0.02-14.29%2224335.79%
AMZN191122C018475002019-11-21 2:56PM EST1,847.500.080.000.14-0.22-73.33%37135.84%
AMZN191122C018500002019-11-21 3:43PM EST1,850.000.080.060.10-0.03-27.27%6662635.06%
AMZN191122C018525002019-11-21 3:43PM EST1,852.500.050.000.13-0.42-89.36%517236.87%
AMZN191122C018550002019-11-21 3:22PM EST1,855.000.070.000.13-0.23-76.67%5856937.50%
AMZN191122C018575002019-11-21 9:56AM EST1,857.500.130.000.13-0.44-77.19%27338.18%
AMZN191122C018600002019-11-21 10:57AM EST1,860.000.070.000.13-0.03-30.00%1524538.87%
AMZN191122C018625002019-11-21 11:32AM EST1,862.500.070.000.13-0.34-82.93%18939.50%
AMZN191122C018650002019-11-20 3:18PM EST1,865.000.100.000.130.00-3520640.14%
AMZN191122C018675002019-11-20 10:07AM EST1,867.500.410.000.130.00-312840.82%
AMZN191122C018700002019-11-21 3:47PM EST1,870.000.060.030.05+0.01+20.00%1434337.31%
AMZN191122C018725002019-11-20 10:48AM EST1,872.500.250.000.100.00-116440.82%
AMZN191122C018750002019-11-21 3:40PM EST1,875.000.050.000.05-0.03-37.50%1118638.48%
AMZN191122C018775002019-11-19 3:09PM EST1,877.500.350.000.130.00-413143.36%
AMZN191122C018800002019-11-21 12:09PM EST1,880.000.050.000.12-0.15-75.00%1024543.65%
AMZN191122C018825002019-11-20 10:54AM EST1,882.500.270.000.110.00-110543.85%
AMZN191122C018850002019-11-20 10:08AM EST1,885.000.300.000.130.00-2117645.31%
AMZN191122C018875002019-11-19 9:51AM EST1,887.500.470.000.130.00-47745.90%
AMZN191122C018900002019-11-21 3:43PM EST1,890.000.050.000.13-0.05-50.00%316246.58%
AMZN191122C018925002019-11-21 10:56AM EST1,892.500.040.000.13-0.16-80.00%2010247.17%
AMZN191122C018950002019-11-20 12:20PM EST1,895.000.150.000.130.00-26147.85%
AMZN191122C018975002019-11-18 9:39AM EST1,897.500.600.000.130.00-29348.44%
AMZN191122C019000002019-11-21 3:48PM EST1,900.000.040.010.09-0.02-33.33%762,38847.07%
AMZN191122C019025002019-11-19 9:51AM EST1,902.500.400.010.130.00-24849.71%
AMZN191122C019050002019-11-19 9:46AM EST1,905.000.370.010.130.00-29250.29%
AMZN191122C019075002019-11-19 9:51AM EST1,907.500.370.010.130.00-23250.98%
AMZN191122C019100002019-11-20 2:31PM EST1,910.000.050.010.040.00-2612745.70%
AMZN191122C019125002019-11-18 12:09AM EST1,912.500.790.000.130.00--10752.15%
AMZN191122C019150002019-11-18 10:56AM EST1,915.000.660.000.130.00-85352.83%
AMZN191122C019175002019-11-18 12:09AM EST1,917.500.960.000.130.00--4053.42%
AMZN191122C019200002019-11-21 3:29PM EST1,920.000.010.000.03-0.07-87.50%4330446.68%
AMZN191122C019225002019-11-21 9:47AM EST1,922.500.090.000.13-0.33-78.57%21550.78%
AMZN191122C019250002019-11-20 11:34AM EST1,925.000.100.000.130.00-18151.37%
AMZN191122C019275002019-11-18 9:48AM EST1,927.500.380.000.130.00-1026951.95%
AMZN191122C019300002019-11-21 2:44PM EST1,930.000.040.010.03-0.06-60.00%1271,16948.83%
AMZN191122C019325002019-11-18 10:34AM EST1,932.500.350.000.050.00-21351.76%
AMZN191122C019350002019-11-19 12:26PM EST1,935.000.160.010.130.00-539454.10%
AMZN191122C019375002019-11-18 11:39AM EST1,937.500.430.000.130.00-11354.20%
AMZN191122C019400002019-11-21 12:48PM EST1,940.000.020.000.13-0.05-71.43%271854.79%
AMZN191122C019425002019-11-18 1:01PM EST1,942.500.320.000.130.00-1023655.27%
AMZN191122C019450002019-11-20 1:22PM EST1,945.000.090.000.130.00-5655.86%
AMZN191122C019475002019-11-18 12:09AM EST1,947.500.840.000.130.00--656.45%
AMZN191122C019500002019-11-21 1:37PM EST1,950.000.030.010.04-0.02-40.00%3034852.34%
AMZN191122C019525002019-11-19 1:18PM EST1,952.500.100.000.130.00-1557.62%
AMZN191122C019550002019-11-19 3:07PM EST1,955.000.070.000.130.00-32158.20%
AMZN191122C019575002019-11-19 3:37PM EST1,957.500.010.000.130.00-6358.79%
AMZN191122C019600002019-11-21 3:59PM EST1,960.000.020.020.13-0.03-60.00%22238560.16%
AMZN191122C019625002019-11-18 2:39PM EST1,962.500.250.000.130.00-13159.77%
AMZN191122C019650002019-11-21 11:20AM EST1,965.000.030.000.13-0.25-89.29%1460.35%
AMZN191122C019675002019-11-18 12:09AM EST1,967.500.700.000.130.00--14660.94%
AMZN191122C019700002019-11-20 3:50PM EST1,970.000.120.000.120.00-2716060.94%
AMZN191122C019725002019-11-18 12:09AM EST1,972.500.540.000.130.00--12662.11%
AMZN191122C019750002019-11-20 2:12PM EST1,975.000.060.000.130.00-3024462.50%
AMZN191122C019775002019-11-20 11:12AM EST1,977.500.070.000.130.00-1663.09%
AMZN191122C019800002019-11-21 11:44AM EST1,980.000.040.010.02-0.04-50.00%317956.25%
AMZN191122C019825002019-11-19 11:04AM EST1,982.500.090.000.130.00-1864.26%
AMZN191122C019850002019-11-18 12:09AM EST1,985.000.490.000.130.00--1564.84%
AMZN191122C019875002019-11-18 12:09AM EST1,987.500.720.000.130.00--2365.23%
AMZN191122C019900002019-11-21 11:46AM EST1,990.000.020.010.02-0.02-50.00%416457.81%
AMZN191122C019925002019-11-18 12:10AM EST1,992.500.450.000.130.00--1166.41%
AMZN191122C019950002019-11-18 9:38AM EST1,995.000.190.000.130.00-29966.99%
AMZN191122C019975002019-11-11 3:49PM EST1,997.500.430.000.130.00-3867.38%
AMZN191122C020000002019-11-21 3:51PM EST2,000.000.010.000.01-0.02-66.67%38457154.69%
AMZN191122C020025002019-11-18 12:10AM EST2,002.500.810.000.030.00--1460.16%
AMZN191122C020050002019-11-18 12:10AM EST2,005.000.340.000.030.00--1360.94%
AMZN191122C020075002019-11-18 12:10AM EST2,007.500.250.000.030.00--1161.72%
AMZN191122C020100002019-11-21 9:45AM EST2,010.000.020.000.03-0.03-60.00%213461.72%
AMZN191122C020125002019-11-18 12:10AM EST2,012.500.360.000.130.00--570.70%
AMZN191122C020150002019-11-19 9:42AM EST2,015.000.080.000.130.00-112671.09%
AMZN191122C020175002019-11-18 12:10AM EST2,017.500.650.000.130.00--3371.68%
AMZN191122C020200002019-11-21 3:06PM EST2,020.000.010.000.01-0.04-80.00%729759.38%
AMZN191122C020225002019-11-18 12:10AM EST2,022.500.580.010.130.00--473.24%
AMZN191122C020250002019-11-18 12:10AM EST2,025.000.590.000.130.00--473.24%
AMZN191122C020275002019-11-18 12:10AM EST2,027.500.370.000.130.00--1173.83%
AMZN191122C020300002019-11-21 9:34AM EST2,030.000.020.000.13-0.03-60.00%58474.41%
AMZN191122C020325002019-11-18 12:10AM EST2,032.500.440.050.130.00--2377.25%
AMZN191122C020350002019-11-21 3:24PM EST2,035.000.010.000.01-0.04-80.00%1006260.94%
AMZN191122C020375002019-11-18 10:06AM EST2,037.500.110.000.130.00-111975.98%
AMZN191122C020400002019-11-15 2:56PM EST2,040.000.180.050.130.00-14723178.91%
AMZN191122C020425002019-11-18 12:10AM EST2,042.500.500.020.130.00--3077.93%
AMZN191122C020450002019-11-18 12:10AM EST2,045.000.330.010.130.00--577.93%
AMZN191122C020475002019-11-18 12:10AM EST2,047.500.160.000.130.00--177.93%
AMZN191122C020500002019-11-21 12:54PM EST2,050.000.010.000.01-0.02-66.67%15949964.06%
AMZN191122C020525002019-11-18 10:07AM EST2,052.500.100.000.130.00-4679.10%
AMZN191122C020550002019-11-18 3:08PM EST2,055.000.07--0.00---0.00%
AMZN191122C020600002019-11-21 1:51PM EST2,060.000.010.000.01-0.26-96.30%609165.63%
AMZN191122C020625002019-11-21 2:34PM EST2,062.500.010.000.01-0.28-96.55%107565.63%
AMZN191122C020700002019-11-15 1:57PM EST2,070.000.190.000.010.00-556967.19%
AMZN191122C020800002019-11-21 11:37AM EST2,080.000.010.000.01-0.03-75.00%94913568.75%
AMZN191122C020900002019-11-21 11:37AM EST2,090.000.010.000.01-0.02-66.67%1,1691,42171.88%
AMZN191122C021000002019-11-21 11:19AM EST2,100.000.010.000.010.00-4541,64271.88%
AMZN191122C022000002019-11-19 1:46PM EST2,200.000.010.000.010.00-13685989.06%
AMZN191122C023000002019-11-19 10:21AM EST2,300.000.010.000.010.00-13276103.13%
Opzioni Putper22 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191122P012000002019-11-18 11:03AM EST1,200.000.030.000.050.00-148153.13%
AMZN191122P012300002019-10-27 11:08PM EST1,230.003.500.000.160.00--1157.81%
AMZN191122P012400002019-10-18 11:22AM EST1,240.000.400.000.040.00-10137.50%
AMZN191122P012500002019-10-25 10:53AM EST1,250.000.100.000.040.00-252253135.16%
AMZN191122P012600002019-10-18 10:53AM EST1,260.000.420.000.040.00-30132.03%
AMZN191122P012700002019-11-21 10:45AM EST1,270.000.010.000.02-0.44-97.78%317121.88%
AMZN191122P012800002019-10-24 10:56AM EST1,280.000.400.000.040.00-12125.78%
AMZN191122P012900002019-10-25 11:18AM EST1,290.000.300.000.040.00-5656122.66%
AMZN191122P013000002019-11-12 12:59PM EST1,300.000.040.000.040.00-252119.53%
AMZN191122P013100002019-10-27 11:08PM EST1,310.000.950.000.220.00--2134.96%
AMZN191122P013200002019-10-25 8:30AM EST1,320.000.990.000.220.00-68131.64%
AMZN191122P013300002019-10-25 9:28AM EST1,330.000.400.000.220.00-18529128.13%
AMZN191122P013400002019-10-29 2:51PM EST1,340.000.090.000.210.00-418124.41%
AMZN191122P013500002019-11-18 12:36PM EST1,350.000.110.000.210.00-117121.09%
AMZN191122P013600002019-11-20 1:19PM EST1,360.000.010.000.010.00-173192.19%
AMZN191122P013700002019-10-13 11:01PM EST1,370.002.700.000.000.00--050.00%
AMZN191122P013800002019-10-25 10:47AM EST1,380.000.560.000.180.00-130109.77%
AMZN191122P013900002019-10-22 8:43AM EST1,390.001.100.000.180.00-111106.45%
AMZN191122P014000002019-11-18 10:22AM EST1,400.000.040.000.170.00-251299102.73%
AMZN191122P014100002019-11-07 9:47AM EST1,410.000.140.000.160.00-2399.02%
AMZN191122P014200002019-10-25 8:57AM EST1,420.001.070.000.160.00-313196.09%
AMZN191122P014300002019-11-20 2:38PM EST1,430.000.100.000.150.00-22592.38%
AMZN191122P014400002019-10-25 9:22AM EST1,440.001.010.000.150.00-1489.26%
AMZN191122P014500002019-11-04 9:35AM EST1,450.000.310.000.140.00-12385.74%
AMZN191122P014600002019-11-12 3:23PM EST1,460.000.110.000.140.00-110182.62%
AMZN191122P014700002019-11-04 10:02AM EST1,470.000.220.000.140.00-1179.69%
AMZN191122P014800002019-11-04 3:09PM EST1,480.000.220.000.130.00-31476.17%
AMZN191122P014900002019-11-18 9:43AM EST1,490.000.080.000.130.00-162173.24%
AMZN191122P015000002019-11-21 1:01PM EST1,500.000.010.000.01-0.06-85.71%25756.25%
AMZN191122P015050002019-10-31 2:36PM EST1,505.000.610.000.130.00-1168.75%
AMZN191122P015100002019-11-13 9:51AM EST1,510.000.200.000.130.00-12767.38%
AMZN191122P015150002019-11-18 12:08AM EST1,515.000.19-0.130.00--1170.70%
AMZN191122P015200002019-11-18 2:26PM EST1,520.000.010.010.130.00-292564.84%
AMZN191122P015250002019-10-28 10:59AM EST1,525.000.950.000.130.00-1162.89%
AMZN191122P015300002019-11-18 11:18AM EST1,530.000.020.000.130.00-155261.52%
AMZN191122P015350002019-10-27 11:08PM EST1,535.005.450.000.130.00--160.06%
AMZN191122P015375002019-10-28 9:27AM EST1,537.501.400.000.130.00-2159.38%
AMZN191122P015400002019-11-20 1:18PM EST1,540.000.030.000.130.00-37358.59%
AMZN191122P015450002019-11-18 2:54PM EST1,545.000.030.000.040.00-131551.17%
AMZN191122P015475002019-10-28 9:27AM EST1,547.501.550.000.130.00-2156.45%
AMZN191122P015500002019-11-21 3:50PM EST1,550.000.030.000.03-0.02-40.00%112651.76%
AMZN191122P015525002019-11-18 9:57AM EST1,552.500.020.030.130.00-21856.15%
AMZN191122P015550002019-11-15 2:40PM EST1,555.000.070.000.130.00-21754.30%
AMZN191122P015600002019-11-20 10:41AM EST1,560.000.050.000.130.00-13652.83%
AMZN191122P015625002019-10-25 10:07AM EST1,562.503.850.000.130.00-151552.15%
AMZN191122P015650002019-11-19 3:43PM EST1,565.000.030.000.130.00-103251.37%
AMZN191122P015675002019-11-15 9:30AM EST1,567.500.180.000.070.00-151550.98%
AMZN191122P015700002019-11-21 2:54PM EST1,570.000.020.010.03-0.03-60.00%1721146.48%
AMZN191122P015725002019-11-18 12:08AM EST1,572.500.140.000.130.00--853.03%
AMZN191122P015750002019-11-19 2:08PM EST1,575.000.020.000.130.00-213752.25%
AMZN191122P015775002019-11-18 12:08AM EST1,577.500.510.000.130.00--151.56%
AMZN191122P015800002019-11-19 10:23AM EST1,580.000.040.040.130.00-38650.78%
AMZN191122P015825002019-11-13 3:54PM EST1,582.500.450.000.130.00-36750.00%
AMZN191122P015850002019-11-21 3:14PM EST1,585.000.020.010.03-0.05-71.43%62342.19%
AMZN191122P015875002019-11-18 9:40AM EST1,587.500.230.000.130.00-5648.44%
AMZN191122P015900002019-11-20 3:52PM EST1,590.000.100.000.130.00-323547.66%
AMZN191122P015925002019-11-12 2:54PM EST1,592.500.590.000.130.00-2346.92%
AMZN191122P015950002019-11-20 10:12AM EST1,595.000.040.000.130.00-13446.19%
AMZN191122P015975002019-11-19 3:11PM EST1,597.500.080.000.090.00-1210143.56%
AMZN191122P016000002019-11-21 3:47PM EST1,600.000.040.010.05-0.04-50.00%18537340.23%
AMZN191122P016025002019-11-18 10:36AM EST1,602.500.170.000.130.00-113243.85%
AMZN191122P016050002019-11-15 3:17PM EST1,605.000.230.000.130.00-41643.07%
AMZN191122P016075002019-11-21 9:49AM EST1,607.500.090.000.13-0.17-65.38%1842.33%
AMZN191122P016100002019-11-18 11:04AM EST1,610.000.200.000.130.00-55341.60%
AMZN191122P016125002019-11-13 1:29PM EST1,612.500.680.000.130.00-1540.82%
AMZN191122P016150002019-11-21 12:48PM EST1,615.000.070.000.07-0.07-50.00%713437.31%
AMZN191122P016175002019-11-18 9:32AM EST1,617.500.350.000.140.00-5939.65%
AMZN191122P016200002019-11-21 3:54PM EST1,620.000.050.000.07-0.09-64.29%857235.84%
AMZN191122P016225002019-11-18 1:42PM EST1,622.500.190.000.140.00-131238.09%
AMZN191122P016250002019-11-21 9:37AM EST1,625.000.120.000.15+0.02+20.00%207137.65%
AMZN191122P016275002019-11-18 9:34AM EST1,627.500.470.060.150.00-133536.87%
AMZN191122P016300002019-11-21 3:50PM EST1,630.000.100.050.16-0.04-28.57%1813036.38%
AMZN191122P016325002019-11-19 11:14AM EST1,632.500.130.000.170.00-21935.89%
AMZN191122P016350002019-11-21 9:53AM EST1,635.000.050.000.16-0.10-66.67%2114734.82%
AMZN191122P016375002019-11-19 11:13AM EST1,637.500.160.000.180.00-13434.57%
AMZN191122P016400002019-11-21 3:17PM EST1,640.000.100.020.16-0.03-23.08%7029933.25%
AMZN191122P016425002019-11-21 11:29AM EST1,642.500.020.000.19-0.14-87.50%17233.20%
AMZN191122P016450002019-11-21 2:33PM EST1,645.000.100.030.16-0.08-44.44%3416131.64%
AMZN191122P016475002019-11-21 1:21PM EST1,647.500.140.000.21+0.03+27.27%18632.03%
AMZN191122P016500002019-11-21 3:53PM EST1,650.000.100.050.10-0.03-23.08%9746628.32%
AMZN191122P016525002019-11-21 1:36PM EST1,652.500.140.000.20-0.28-66.67%123030.18%
AMZN191122P016550002019-11-21 3:09PM EST1,655.000.140.040.18+0.01+7.69%322628.96%
AMZN191122P016575002019-11-21 3:56PM EST1,657.500.090.060.18-0.39-81.25%1617328.13%
AMZN191122P016600002019-11-21 3:09PM EST1,660.000.160.050.19-0.09-36.00%7278527.54%
AMZN191122P016625002019-11-21 12:00PM EST1,662.500.270.050.21+0.03+12.50%45727.12%
AMZN191122P016650002019-11-21 3:32PM EST1,665.000.110.060.19-0.12-52.17%419225.93%
AMZN191122P016675002019-11-21 1:21PM EST1,667.500.220.070.19-0.20-47.62%49025.10%
AMZN191122P016700002019-11-21 3:45PM EST1,670.000.150.120.16-0.07-31.82%10392023.68%
AMZN191122P016725002019-11-21 2:05PM EST1,672.500.300.100.20-0.08-21.05%2932523.63%
AMZN191122P016750002019-11-21 3:41PM EST1,675.000.190.110.17-0.06-24.00%19840622.27%
AMZN191122P016775002019-11-21 2:01PM EST1,677.500.330.120.22+0.06+22.22%2219222.32%
AMZN191122P016800002019-11-21 3:48PM EST1,680.000.220.150.23-0.18-45.00%17779521.61%
AMZN191122P016825002019-11-21 2:31PM EST1,682.500.310.150.25-0.12-27.91%6919721.05%
AMZN191122P016850002019-11-21 3:59PM EST1,685.000.220.180.26-0.15-40.54%25063420.31%
AMZN191122P016875002019-11-21 3:56PM EST1,687.500.240.190.28-0.61-71.76%18944519.68%
AMZN191122P016900002019-11-21 3:59PM EST1,690.000.260.220.31-0.17-39.53%2871,03419.14%
AMZN191122P016925002019-11-21 3:25PM EST1,692.500.340.240.33-0.40-54.05%7022818.43%
AMZN191122P016950002019-11-21 3:56PM EST1,695.000.320.280.39-0.20-38.46%19343418.09%
AMZN191122P016975002019-11-21 3:28PM EST1,697.500.430.320.43-0.97-69.29%11042317.48%
AMZN191122P017000002019-11-21 3:59PM EST1,700.000.440.420.48-0.21-32.31%2,7372,77516.90%
AMZN191122P017025002019-11-21 3:40PM EST1,702.500.730.460.57-0.26-26.26%18314716.50%
AMZN191122P017050002019-11-21 3:57PM EST1,705.000.640.550.67-0.26-28.89%75250316.08%
AMZN191122P017075002019-11-21 3:57PM EST1,707.500.740.700.76-0.59-44.36%21056215.50%
AMZN191122P017100002019-11-21 3:59PM EST1,710.000.840.780.95-0.26-23.64%1,1581,97215.29%
AMZN191122P017125002019-11-21 3:59PM EST1,712.501.040.961.14-0.39-27.27%26227614.91%
AMZN191122P017150002019-11-21 3:59PM EST1,715.001.301.291.40-0.35-21.21%1,0671,42414.63%
AMZN191122P017175002019-11-21 3:59PM EST1,717.501.651.461.72-0.23-12.23%31445214.37%
AMZN191122P017200002019-11-21 3:59PM EST1,720.001.921.862.13-0.38-16.52%2,8001,99514.16%
AMZN191122P017225002019-11-21 3:59PM EST1,722.502.392.302.60-0.14-5.53%60253613.90%
AMZN191122P017250002019-11-21 3:59PM EST1,725.003.002.903.15-0.25-7.69%1,4341,09813.61%
AMZN191122P017275002019-11-21 3:59PM EST1,727.503.803.403.90+0.05+1.33%72955313.53%
AMZN191122P017300002019-11-21 3:59PM EST1,730.004.474.304.75+0.73+19.52%2,6811,22313.39%
AMZN191122P017325002019-11-21 3:59PM EST1,732.505.505.205.70+0.70+14.58%90741913.18%
AMZN191122P017350002019-11-21 3:59PM EST1,735.006.606.356.85+1.10+20.00%2,45677213.09%
AMZN191122P017375002019-11-21 3:57PM EST1,737.507.777.608.20+1.16+17.55%1,59552713.09%
AMZN191122P017400002019-11-21 3:59PM EST1,740.009.459.009.75+2.48+35.58%2,7211,38813.21%
AMZN191122P017425002019-11-21 3:50PM EST1,742.5012.8010.4511.50+4.70+58.02%58578013.48%
AMZN191122P017450002019-11-21 3:55PM EST1,745.0013.3012.4013.15+4.30+47.78%1,62199213.24%
AMZN191122P017475002019-11-21 3:55PM EST1,747.5015.2014.1515.20+4.60+43.40%32463813.68%
AMZN191122P017500002019-11-21 3:59PM EST1,750.0016.9616.2017.00+5.61+49.43%9031,29813.18%
AMZN191122P017525002019-11-21 3:52PM EST1,752.5021.5518.3019.60+7.65+55.04%11240014.80%
AMZN191122P017550002019-11-21 3:59PM EST1,755.0021.5320.4021.80+6.10+39.53%16339615.13%
AMZN191122P017575002019-11-21 3:53PM EST1,757.5025.8022.8524.20+8.60+50.00%5628015.99%
AMZN191122P017600002019-11-21 3:59PM EST1,760.0025.7825.2526.60+5.97+30.14%28948016.80%
AMZN191122P017625002019-11-21 3:59PM EST1,762.5028.6027.4529.00+7.20+33.64%3220517.54%
AMZN191122P017650002019-11-21 3:57PM EST1,765.0030.8030.0531.40+6.70+27.80%4223818.21%
AMZN191122P017675002019-11-21 3:59PM EST1,767.5033.2032.3534.05+6.45+24.11%449619.96%
AMZN191122P017700002019-11-21 3:46PM EST1,770.0036.0535.0536.40+8.65+31.57%25533320.35%
AMZN191122P017725002019-11-21 2:53PM EST1,772.5036.7536.8039.25+6.25+20.49%79423.00%
AMZN191122P017750002019-11-21 3:59PM EST1,775.0040.9039.7541.35+8.12+24.77%3018222.18%
AMZN191122P017775002019-11-21 3:48PM EST1,777.5043.0542.3543.75+7.03+19.52%197922.66%
AMZN191122P017800002019-11-21 3:48PM EST1,780.0045.4744.8046.00+7.97+21.25%10736422.12%
AMZN191122P017825002019-11-21 3:13PM EST1,782.5046.8346.7048.45+6.04+14.81%85922.71%
AMZN191122P017850002019-11-21 11:17AM EST1,785.0045.7349.8550.85+0.86+1.92%4017222.88%
AMZN191122P017875002019-11-21 9:44AM EST1,787.5049.1951.7553.35+3.36+7.33%111923.77%
AMZN191122P017900002019-11-21 3:40PM EST1,790.0056.3854.7555.85+9.70+20.78%1522724.66%
AMZN191122P017925002019-11-21 3:17PM EST1,792.5056.9556.6558.35+8.15+16.70%23625.54%
AMZN191122P017950002019-11-21 9:43AM EST1,795.0056.2259.2060.85+4.56+8.83%29026.40%
AMZN191122P017975002019-11-20 3:41PM EST1,797.5056.2761.3063.350.00-134227.27%
AMZN191122P018000002019-11-21 3:56PM EST1,800.0065.6964.7565.85+10.87+19.83%5623928.14%
AMZN191122P018025002019-11-20 3:59PM EST1,802.5058.1666.6568.350.00-455928.99%
AMZN191122P018050002019-11-21 10:09AM EST1,805.0062.9768.7570.85+2.31+3.81%15229.85%
AMZN191122P018075002019-11-20 1:10PM EST1,807.5070.4071.3073.350.00-52130.69%
AMZN191122P018100002019-11-21 11:22AM EST1,810.0071.0873.8075.85+1.68+2.42%22831.53%
AMZN191122P018125002019-11-20 11:28AM EST1,812.5057.9976.6078.350.00-4232.37%
AMZN191122P018150002019-11-21 3:22PM EST1,815.0079.0079.6580.85+24.35+44.56%172133.20%
AMZN191122P018175002019-11-21 11:23AM EST1,817.5078.1081.6083.35+6.29+8.76%11134.03%
AMZN191122P018200002019-11-21 3:58PM EST1,820.0086.0083.7585.85+9.45+12.34%6834.84%
AMZN191122P018225002019-11-19 10:37AM EST1,822.5071.7386.3088.350.00--135.67%
AMZN191122P018250002019-11-20 3:30PM EST1,825.0084.3588.9590.850.00-5436.48%
AMZN191122P018275002019-11-19 10:22AM EST1,827.5091.5590.4593.350.00-1137.28%
AMZN191122P018300002019-11-21 9:36AM EST1,830.0088.1193.9595.85+0.46+0.52%14438.10%
AMZN191122P018350002019-11-20 2:46PM EST1,835.0091.0598.60100.850.00-36839.70%
AMZN191122P018375002019-11-19 12:40PM EST1,837.5093.05100.70103.350.00-1540.50%
AMZN191122P018400002019-11-20 9:49AM EST1,840.0091.10103.20105.850.00-12641.28%
AMZN191122P018425002019-11-21 10:23AM EST1,842.50104.80105.80108.35+6.75+6.88%6942.07%
AMZN191122P018450002019-11-20 2:56PM EST1,845.00102.33108.30110.850.00-2442.87%
AMZN191122P018475002019-11-20 12:59PM EST1,847.50108.88110.80113.35+6.95+6.82%1043.65%
AMZN191122P018500002019-11-20 3:58PM EST1,850.00104.58113.60115.850.00-41844.41%
AMZN191122P018550002019-11-20 10:21AM EST1,855.0098.40118.30120.850.00-1045.97%
AMZN191122P018575002019-11-20 3:49PM EST1,857.50113.65120.80123.350.00-21046.73%
AMZN191122P018600002019-11-20 3:41PM EST1,860.00119.05123.30125.850.00-10147.51%
AMZN191122P018625002019-11-20 3:54PM EST1,862.50119.15125.80128.350.00-31048.27%
AMZN191122P018650002019-11-20 3:48PM EST1,865.00122.35128.30130.850.00-110049.02%
AMZN191122P018675002019-11-18 11:28AM EST1,867.50122.40--0.00---0.00%
AMZN191122P018700002019-11-20 3:41PM EST1,870.00126.15133.30135.850.00-31050.54%
AMZN191122P018725002019-11-20 10:35AM EST1,872.50113.00135.80138.350.00-6051.29%
AMZN191122P018750002019-11-20 3:41PM EST1,875.00134.05138.30140.850.00-10052.05%
AMZN191122P018775002019-11-20 3:40PM EST1,877.50135.85--+8.20+6.42%--0.00%
AMZN191122P018800002019-11-20 3:49PM EST1,880.00136.15143.30145.850.00-21053.54%
AMZN191122P018825002019-11-20 3:40PM EST1,882.50140.85--+11.90+9.23%--0.00%
AMZN191122P018850002019-11-20 3:40PM EST1,885.00144.45148.30150.850.00-60055.03%
AMZN191122P018875002019-11-20 3:40PM EST1,887.50146.95150.80153.350.00-60055.76%
AMZN191122P018900002019-11-20 3:54PM EST1,890.00146.80153.30155.850.00-81056.49%
AMZN191122P018925002019-11-20 3:42PM EST1,892.50150.93155.80158.350.00-8057.23%
AMZN191122P018950002019-11-20 3:42PM EST1,895.00154.20158.30160.850.00-10057.96%
AMZN191122P018975002019-11-20 3:42PM EST1,897.50156.70160.80163.350.00-10058.69%
AMZN191122P019000002019-11-20 2:57PM EST1,900.00157.90163.30165.850.00-30159.40%
AMZN191122P019025002019-11-20 2:46PM EST1,902.50158.70165.80168.350.00-6060.13%
AMZN191122P019050002019-11-20 11:13AM EST1,905.00147.80168.30170.850.00-1060.84%
AMZN191122P019075002019-11-20 3:42PM EST1,907.50166.30170.80173.350.00-4161.57%
AMZN191122P019100002019-11-14 3:45PM EST1,910.00154.75173.30175.850.00-4162.28%
AMZN191122P019125002019-11-18 12:09AM EST1,912.50157.25175.80178.350.00--862.99%
AMZN191122P019150002019-11-20 2:46PM EST1,915.00171.20178.30180.850.00-6063.72%
AMZN191122P019175002019-11-18 9:54AM EST1,917.50188.15180.80183.350.00-1164.40%
AMZN191122P019200002019-11-20 3:42PM EST1,920.00178.05183.90185.850.00-9065.14%
AMZN191122P019225002019-11-18 12:09AM EST1,922.50166.50185.80188.350.00--065.82%
AMZN191122P019250002019-11-20 3:35PM EST1,925.00181.20188.30190.850.00-84066.55%
AMZN191122P019275002019-11-21 3:53PM EST1,927.50194.96190.80193.35+11.46+6.25%6567.24%
AMZN191122P019300002019-11-18 12:09AM EST1,930.00144.80193.30195.850.00--067.94%
AMZN191122P019325002019-11-21 10:43AM EST1,932.50195.15195.80198.35+5.80+3.06%1068.65%
AMZN191122P019350002019-11-18 12:09AM EST1,935.00150.70198.30200.850.00--169.34%
AMZN191122P019375002019-11-18 10:17AM EST1,937.50205.95200.80203.350.00-27170.02%
AMZN191122P019400002019-11-18 1:01PM EST1,940.00201.87203.30205.850.00-1022770.70%
AMZN191122P019450002019-11-18 12:09AM EST1,945.00193.32208.30210.850.00--572.10%
AMZN191122P019475002019-11-18 12:09AM EST1,947.50178.45210.80213.350.00--672.80%
AMZN191122P019500002019-11-13 10:11AM EST1,950.00180.55213.30215.850.00-1473.49%
AMZN191122P019525002019-11-18 12:09AM EST1,952.50183.85215.80218.350.00--774.17%
AMZN191122P019550002019-11-18 12:09AM EST1,955.00187.45218.30220.850.00--874.83%
AMZN191122P019650002019-11-08 3:50PM EST1,965.00182.90228.30230.850.00-1177.54%
AMZN191122P019700002019-10-13 11:01PM EST1,970.00246.35207.20211.700.00--00.00%
AMZN191122P019725002019-11-18 12:09AM EST1,972.50203.55235.80238.350.00---79.54%
AMZN191122P019750002019-11-18 12:09AM EST1,975.00205.50238.30240.850.00--180.22%
AMZN191122P019775002019-11-18 12:09AM EST1,977.50208.80240.80243.350.00--180.91%
AMZN191122P019800002019-11-05 11:23AM EST1,980.00176.85243.30245.850.00-1081.54%
AMZN191122P019850002019-11-20 9:39AM EST1,985.00238.75248.30250.850.00-1-82.86%
AMZN191122P020000002019-11-20 9:39AM EST2,000.00253.80263.30265.850.00-1186.82%
AMZN191122P020025002019-11-18 12:09AM EST2,002.50233.50265.80268.350.00---87.45%
AMZN191122P020100002019-11-20 11:54AM EST2,010.00255.25273.30277.850.00-2082.03%
AMZN191122P020125002019-11-18 12:10AM EST2,012.50250.43275.80280.350.00---82.67%
AMZN191122P020200002019-11-13 3:12PM EST2,020.00268.90283.30287.850.00-1084.47%
AMZN191122P020250002019-11-18 12:10AM EST2,025.00261.95288.30292.850.00---85.64%
AMZN191122P020300002019-11-18 12:10AM EST2,030.00267.25293.30297.850.00---86.82%
AMZN191122P020400002019-10-24 11:20AM EST2,040.00264.00303.30307.850.00--089.21%
AMZN191122P020500002019-10-30 9:03AM EST2,050.00287.05313.30317.850.00--091.55%
AMZN191122P021000002019-11-18 12:10AM EST2,100.00338.35363.30367.850.00---103.03%
AMZN191122P022000002019-11-18 12:10AM EST2,200.00444.10463.30467.850.00---124.71%
AMZN191122P023000002019-11-18 12:10AM EST2,300.00563.85563.30567.850.00--1145.02%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità