AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200117C004800002019-07-17 2:52PM EDT480.001,524.021,515.601,519.10-16.44-1.07%4099.01%
AMZN200117C004900002019-06-24 3:17PM EDT490.001,429.001,505.751,510.400.00-25099.64%
AMZN200117C005000002019-07-12 2:05PM EDT500.001,516.851,495.901,500.550.00-2098.65%
AMZN200117C005200002019-06-04 2:41PM EDT520.001,211.501,420.351,429.500.00-4450.00%
AMZN200117C005400002019-06-10 12:05AM EDT540.001,122.901,392.651,400.800.00-3370.00%
AMZN200117C005600002019-06-10 12:05AM EDT560.001,104.851,372.951,381.100.00-1720.00%
AMZN200117C005800002019-06-10 12:05AM EDT580.001,079.751,353.301,361.400.00-3610.00%
AMZN200117C006000002019-06-07 9:34AM EDT600.001,171.561,344.501,358.750.00-31410.00%
AMZN200117C006200002019-06-18 1:23PM EDT620.001,293.121,377.551,382.200.00-10087.35%
AMZN200117C006400002019-06-07 10:59AM EDT640.001,292.261,304.601,319.350.00-3110.00%
AMZN200117C006600002019-07-17 2:27PM EDT660.001,346.101,338.101,342.75-22.70-1.66%32083.95%
AMZN200117C006800002019-06-03 2:34PM EDT680.001,024.391,262.851,270.650.00-5150.00%
AMZN200117C007000002019-06-19 11:23AM EDT700.001,211.741,298.701,303.300.00-1080.73%
AMZN200117C007200002019-06-07 10:59AM EDT720.00982.751,226.501,240.300.00-121580.00%
AMZN200117C007400002019-06-19 11:56AM EDT740.001,171.901,259.301,263.900.00-30077.68%
AMZN200117C007500002019-06-07 10:59AM EDT750.001,190.401,195.201,211.050.00-1290.00%
AMZN200117C007600002019-06-07 10:59AM EDT760.001,125.001,187.001,201.250.00-290.00%
AMZN200117C007700002019-06-07 10:59AM EDT770.001,085.001,177.001,191.400.00-180.00%
AMZN200117C007800002019-06-10 12:05AM EDT780.001,198.001,156.601,164.650.00-030.00%
AMZN200117C007900002019-06-10 12:05AM EDT790.00863.431,146.751,154.750.00-150.00%
AMZN200117C008000002019-07-09 3:34PM EDT800.001,197.001,200.201,204.850.00-2073.34%
AMZN200117C008100002019-06-10 12:05AM EDT810.00844.981,127.101,135.150.00-120.00%
AMZN200117C008200002019-06-10 12:05AM EDT820.00736.651,117.351,125.400.00-050.00%
AMZN200117C008300002019-07-10 1:50PM EDT830.001,202.211,170.701,175.300.00-11871.26%
AMZN200117C008400002019-06-10 12:05AM EDT840.00896.001,097.701,105.750.00-210560.00%
AMZN200117C008500002019-06-10 12:05AM EDT850.00832.001,087.901,095.950.00-12280.00%
AMZN200117C008600002019-05-23 9:43AM EDT860.00990.211,056.601,068.650.00-2700.00%
AMZN200117C008700002019-06-10 12:05AM EDT870.00823.301,068.251,076.250.00-5530.00%
AMZN200117C008800002019-05-23 12:26PM EDT880.00945.281,035.001,053.000.00-10400.00%
AMZN200117C008900002019-06-10 12:05AM EDT890.00797.401,048.701,056.750.00-21610.00%
AMZN200117C009000002019-06-21 2:10PM EDT900.001,023.501,101.851,106.500.00-1066.65%
AMZN200117C009100002019-06-07 11:14AM EDT910.001,028.541,039.501,054.000.00-21070.00%
AMZN200117C009200002019-06-07 11:14AM EDT920.00934.001,027.351,043.650.00-353090.00%
AMZN200117C009300002019-06-07 11:14AM EDT930.001,003.481,012.251,019.450.00-21880.00%
AMZN200117C009400002019-06-06 3:35PM EDT940.00833.731,010.101,024.050.00-1170.00%
AMZN200117C009500002019-06-18 12:46PM EDT950.00969.051,052.751,057.400.00-1063.54%
AMZN200117C009600002019-07-17 11:15AM EDT960.001,051.301,042.951,047.55+37.25+3.67%16862.92%
AMZN200117C009700002019-06-07 11:14AM EDT970.00741.43973.15995.000.00-10400.00%
AMZN200117C009800002019-06-07 11:14AM EDT980.00880.50968.70985.050.00-2340.00%
AMZN200117C009900002019-06-10 12:05AM EDT990.00666.45950.70958.750.00-1370.00%
AMZN200117C010000002019-07-17 11:15AM EDT1,000.001,012.201,003.751,008.35-13.80-1.35%21,06860.58%
AMZN200117C010100002019-06-19 9:52AM EDT1,010.00906.25993.95998.550.00-104360.00%
AMZN200117C010200002019-07-17 9:57AM EDT1,020.00999.20984.15988.75+150.70+17.76%153259.42%
AMZN200117C010300002019-06-10 12:05AM EDT1,030.00672.90911.70919.700.00-3660.00%
AMZN200117C010400002019-06-10 12:05AM EDT1,040.00717.15901.95909.950.00-0160.00%
AMZN200117C010500002019-06-03 3:58PM EDT1,050.00662.85900.10907.850.00-101670.00%
AMZN200117C010600002019-06-10 12:05AM EDT1,060.00682.25882.50890.500.00-2160.00%
AMZN200117C010700002019-06-07 10:59AM EDT1,070.00866.50883.00897.500.00-1260.00%
AMZN200117C010800002019-07-12 2:05PM EDT1,080.00946.50925.45930.050.00-15056.08%
AMZN200117C010900002019-06-10 12:05AM EDT1,090.00630.30853.30861.300.00-9260.00%
AMZN200117C011000002019-07-16 9:50AM EDT1,100.00940.70905.95910.550.00-578255.03%
AMZN200117C011100002019-06-07 10:59AM EDT1,110.00705.25844.35857.300.00-1890.00%
AMZN200117C011200002019-06-10 12:05AM EDT1,120.00602.70824.20832.200.00-5570.00%
AMZN200117C011300002019-06-20 3:56PM EDT1,130.00807.50876.70881.300.00-15253.46%
AMZN200117C011400002019-06-04 3:10PM EDT1,140.00614.00812.70820.400.00-2480.00%
AMZN200117C011500002019-07-10 9:30AM EDT1,150.00863.52857.20861.800.00-15952.42%
AMZN200117C011600002019-07-10 2:55PM EDT1,160.00876.05847.50852.100.00-13851.94%
AMZN200117C011700002019-06-21 1:49PM EDT1,170.00763.00837.80842.350.00-148951.43%
AMZN200117C011800002019-05-22 11:28AM EDT1,180.00664.00746.50758.300.00-1410.00%
AMZN200117C011900002019-06-07 10:59AM EDT1,190.00763.93766.95779.800.00-4460.00%
AMZN200117C012000002019-07-17 10:58AM EDT1,200.00818.24808.65813.25-15.98-1.92%2051.39%
AMZN200117C012100002019-06-07 10:59AM EDT1,210.00613.30747.50761.250.00-2340.00%
AMZN200117C012200002019-07-10 9:30AM EDT1,220.00799.00789.30793.900.00-23150.39%
AMZN200117C012300002019-05-31 11:12AM EDT1,230.00596.82712.45718.650.00-1820.00%
AMZN200117C012400002019-06-07 10:59AM EDT1,240.00729.05718.85733.150.00-1260.00%
AMZN200117C012500002019-07-11 3:43PM EDT1,250.00765.57760.35764.900.00-1048.92%
AMZN200117C012600002019-06-24 3:21PM EDT1,260.00679.67750.70755.300.00-1048.46%
AMZN200117C012700002019-06-07 10:59AM EDT1,270.00683.22685.50703.750.00-1290.00%
AMZN200117C012800002019-06-07 10:59AM EDT1,280.00673.98680.50694.900.00-1910.00%
AMZN200117C012900002019-06-07 10:59AM EDT1,290.00597.10671.00685.350.00-1330.00%
AMZN200117C013000002019-07-17 9:58AM EDT1,300.00728.27712.25716.85+10.36+1.44%1046.59%
AMZN200117C013100002019-06-07 10:59AM EDT1,310.00528.15652.00666.350.00-1380.00%
AMZN200117C013200002019-06-07 10:59AM EDT1,320.00639.51640.70656.550.00-11220.00%
AMZN200117C013300002019-07-16 2:42PM EDT1,330.00703.00683.60688.150.00-1045.24%
AMZN200117C013400002019-06-11 9:45AM EDT1,340.00577.20692.65697.750.00-214051.87%
AMZN200117C013500002019-07-17 1:15PM EDT1,350.00672.56664.55669.10-10.31-1.51%10044.38%
AMZN200117C013600002019-06-28 2:23PM EDT1,360.00561.00655.05659.600.00-1043.95%
AMZN200117C013700002019-06-28 3:19PM EDT1,370.00549.50645.60650.150.00-1043.54%
AMZN200117C013800002019-07-10 1:29PM EDT1,380.00664.70636.15640.650.00-1043.11%
AMZN200117C013900002019-06-07 3:43PM EDT1,390.00463.00578.45583.800.00-1550.00%
AMZN200117C014000002019-07-17 2:53PM EDT1,400.00624.36617.90621.80-13.22-2.07%27042.30%
AMZN200117C014100002019-07-10 9:40AM EDT1,410.00624.93607.90612.400.00-2041.91%
AMZN200117C014200002019-06-25 11:11AM EDT1,420.00511.00598.50603.050.00-28041.52%
AMZN200117C014300002019-07-12 12:37PM EDT1,430.00609.28589.15593.700.00-1041.14%
AMZN200117C014400002019-06-13 3:26PM EDT1,440.00474.69599.65602.050.00-15547.14%
AMZN200117C014500002019-07-17 2:24PM EDT1,450.00576.10570.55575.15-8.90-1.52%1040.41%
AMZN200117C014600002019-07-01 3:07PM EDT1,460.00495.40561.30565.800.00-1040.01%
AMZN200117C014700002019-07-16 1:52PM EDT1,470.00567.80552.10556.600.00-1039.66%
AMZN200117C014800002019-07-10 1:35PM EDT1,480.00575.00542.85547.350.00-110139.28%
AMZN200117C014900002019-07-15 11:28AM EDT1,490.00547.98533.70538.200.00-1038.94%
AMZN200117C015000002019-07-17 9:55AM EDT1,500.00541.00524.60529.05-1.20-0.22%5038.59%
AMZN200117C015100002019-07-09 12:38PM EDT1,510.00510.90515.45519.050.00-15037.95%
AMZN200117C015200002019-07-12 10:04AM EDT1,520.00525.00506.40510.900.00-1037.93%
AMZN200117C015300002019-07-17 3:46PM EDT1,530.00500.00497.40501.45+62.00+14.16%1037.46%
AMZN200117C015400002019-07-08 12:58PM EDT1,540.00450.00488.40492.900.00-1037.29%
AMZN200117C015500002019-07-12 12:54PM EDT1,550.00501.23479.50483.950.00-1036.97%
AMZN200117C015600002019-07-10 9:58AM EDT1,560.00488.81470.60475.000.00-2036.65%
AMZN200117C015700002019-07-10 11:48AM EDT1,570.00486.00462.30466.150.00-1036.34%
AMZN200117C015800002019-07-12 11:27AM EDT1,580.00472.15453.50457.350.00-10036.05%
AMZN200117C015900002019-07-10 11:18AM EDT1,590.00461.77445.75448.800.00-29035.82%
AMZN200117C016000002019-07-17 2:22PM EDT1,600.00442.10436.05439.90-10.90-2.41%14035.48%
AMZN200117C016100002019-07-12 10:49AM EDT1,610.00442.36428.25431.450.00-1035.26%
AMZN200117C016200002019-07-12 12:56PM EDT1,620.00438.95418.80422.600.00-2034.91%
AMZN200117C016300002019-07-17 10:29AM EDT1,630.00416.21410.50414.05-29.14-6.54%2034.64%
AMZN200117C016400002019-07-15 11:06AM EDT1,640.00414.96401.80405.600.00-1034.39%
AMZN200117C016500002019-07-17 10:44AM EDT1,650.00395.95393.35396.75-14.05-3.43%1034.02%
AMZN200117C016600002019-07-15 1:50PM EDT1,660.00405.00385.00388.800.00-2033.88%
AMZN200117C016800002019-07-17 3:34PM EDT1,680.00373.15369.55371.40-10.06-2.63%1033.18%
AMZN200117C017000002019-07-17 3:40PM EDT1,700.00354.70353.25356.00-13.25-3.60%9032.93%
AMZN200117C017200002019-07-16 2:51PM EDT1,720.00352.49336.30340.050.00-11032.49%
AMZN200117C017400002019-07-17 10:19AM EDT1,740.00328.50320.65324.35-7.50-2.23%4032.05%
AMZN200117C017600002019-07-17 3:55PM EDT1,760.00307.50305.50309.00-20.91-6.37%13031.65%
AMZN200117C017800002019-07-17 3:56PM EDT1,780.00292.38289.80293.95-13.59-4.44%4031.25%
AMZN200117C018000002019-07-17 3:59PM EDT1,800.00277.00275.15279.30-13.00-4.48%13030.88%
AMZN200117C018100002019-07-17 9:49AM EDT1,810.00280.55267.95272.05-3.25-1.15%3030.69%
AMZN200117C018150002019-07-12 2:41PM EDT1,815.00280.15266.20268.050.00-4030.52%
AMZN200117C018200002019-07-11 3:05PM EDT1,820.00283.91262.35264.000.00-1030.33%
AMZN200117C018250002019-07-16 1:07PM EDT1,825.00276.50258.75260.200.00-1030.19%
AMZN200117C018300002019-07-11 1:13PM EDT1,830.00276.00253.85257.850.00-2030.33%
AMZN200117C018350002019-07-10 12:49PM EDT1,835.00270.82250.35254.400.00-1030.25%
AMZN200117C018400002019-07-17 12:17PM EDT1,840.00254.00248.55250.15-3.90-1.51%1030.01%
AMZN200117C018450002019-07-11 2:13PM EDT1,845.00257.60243.50247.500.00-1030.08%
AMZN200117C018500002019-07-17 11:48AM EDT1,850.00247.25241.95243.55-7.16-2.81%2029.89%
AMZN200117C018550002019-07-15 11:38AM EDT1,855.00245.70236.75240.700.00-2029.91%
AMZN200117C018600002019-07-15 1:28PM EDT1,860.00246.05235.10236.350.00-7029.64%
AMZN200117C018650002019-07-16 3:49PM EDT1,865.00243.95230.50234.050.00-1029.76%
AMZN200117C018700002019-07-17 1:45PM EDT1,870.00234.00227.75229.60-12.14-4.93%1029.46%
AMZN200117C018750002019-07-17 1:45PM EDT1,875.00230.65224.45226.35-10.74-4.45%2029.39%
AMZN200117C018800002019-07-17 1:21PM EDT1,880.00225.60221.20222.90-13.40-5.61%9029.28%
AMZN200117C018850002019-07-01 3:58PM EDT1,885.00178.13218.00219.850.00-10029.24%
AMZN200117C018900002019-07-15 2:40PM EDT1,890.00230.25214.80216.650.00-2029.16%
AMZN200117C018950002019-07-12 11:58AM EDT1,895.00224.74211.60213.450.00-1029.09%
AMZN200117C019000002019-07-17 3:46PM EDT1,900.00210.00209.00210.35-10.00-4.55%16029.02%
AMZN200117C019050002019-07-12 3:34PM EDT1,905.00217.50205.35207.200.00-10028.95%
AMZN200117C019100002019-07-15 12:16PM EDT1,910.00209.63202.25204.100.00-6028.87%
AMZN200117C019150002019-07-17 11:02AM EDT1,915.00204.10199.20201.00-13.05-6.01%1028.80%
AMZN200117C019200002019-07-17 1:14PM EDT1,920.00201.03196.15197.95-11.32-5.33%13028.73%
AMZN200117C019250002019-07-16 10:34AM EDT1,925.00210.90193.15194.950.00-1028.66%
AMZN200117C019300002019-07-17 10:10AM EDT1,930.00197.30190.80192.20-5.36-2.64%1028.64%
AMZN200117C019350002019-07-17 10:48AM EDT1,935.00190.60187.20189.00-11.52-5.70%1028.53%
AMZN200117C019400002019-07-16 1:38PM EDT1,940.00198.00184.25186.050.00-2028.46%
AMZN200117C019450002019-07-17 11:02AM EDT1,945.00186.00181.75183.10-9.25-4.74%1028.39%
AMZN200117C019500002019-07-16 1:08PM EDT1,950.00194.00178.45180.250.00-5028.33%
AMZN200117C019550002019-07-17 3:45PM EDT1,955.00177.50175.60177.40-15.45-8.01%3028.26%
AMZN200117C019600002019-07-17 3:43PM EDT1,960.00174.50172.80174.75-12.76-6.81%4028.23%
AMZN200117C019650002019-07-12 12:59PM EDT1,965.00184.00170.00171.750.00-8028.13%
AMZN200117C019700002019-07-11 12:02PM EDT1,970.00189.83167.20169.000.00-6028.07%
AMZN200117C019750002019-07-17 2:26PM EDT1,975.00168.40164.50166.35-6.60-3.77%2028.03%
AMZN200117C019800002019-07-17 12:21PM EDT1,980.00166.20162.60163.60-8.70-4.97%5027.96%
AMZN200117C019850002019-07-10 2:37PM EDT1,985.00175.54159.10160.800.00-2027.88%
AMZN200117C019900002019-07-17 3:04PM EDT1,990.00159.70157.30158.20-9.10-5.39%3027.83%
AMZN200117C019950002019-07-17 3:55PM EDT1,995.00155.50153.80155.65-6.00-3.72%1027.79%
AMZN200117C020000002019-07-17 3:59PM EDT2,000.00152.30151.20152.75-7.70-4.81%74027.68%
AMZN200117C020050002019-07-17 2:41PM EDT2,005.00152.53148.60150.35-4.53-2.88%2027.65%
AMZN200117C020100002019-07-17 3:27PM EDT2,010.00149.55146.05147.85-6.53-4.18%8027.60%
AMZN200117C020150002019-07-17 10:03AM EDT2,015.00152.00143.55145.25-2.38-1.54%2027.53%
AMZN200117C020200002019-07-17 3:55PM EDT2,020.00142.50141.10142.90-8.37-5.55%15027.50%
AMZN200117C020250002019-07-17 3:54PM EDT2,025.00140.50138.65140.45-8.00-5.39%14027.45%
AMZN200117C021000002019-07-17 2:55PM EDT2,100.00108.01105.10106.80-4.99-4.42%204026.68%
AMZN200117C021750002019-07-17 3:43PM EDT2,175.0079.0078.2579.30-6.50-7.60%5026.03%
AMZN200117C021800002019-07-17 11:12AM EDT2,180.0078.6176.2077.75-6.33-7.45%4026.01%
AMZN200117C022000002019-07-17 3:55PM EDT2,200.0071.1570.0571.55-4.85-6.38%40025.86%
AMZN200117C022500002019-07-17 1:38PM EDT2,250.0058.4456.3057.70-3.66-5.89%26025.53%
AMZN200117C022750002019-07-17 3:19PM EDT2,275.0052.0050.3051.65-0.20-0.38%4025.38%
AMZN200117C023000002019-07-17 3:36PM EDT2,300.0046.0045.2045.95-3.68-7.41%27025.20%
AMZN200117C023250002019-07-17 12:36PM EDT2,325.0041.6040.0041.10-2.85-6.41%1025.10%
AMZN200117C023500002019-07-17 2:04PM EDT2,350.0036.8035.4036.60-2.70-6.84%1024.99%
AMZN200117C023550002019-07-16 12:05PM EDT2,355.0038.1034.5535.700.00-1024.96%
AMZN200117C024000002019-07-17 3:56PM EDT2,400.0028.4028.2028.65-2.45-7.94%14024.74%
AMZN200117C025000002019-07-17 2:37PM EDT2,500.0017.7117.0017.85-1.34-7.03%26024.59%
AMZN200117C026000002019-07-17 1:03PM EDT2,600.0010.7510.3011.05-1.00-8.51%149024.57%
AMZN200117C027000002019-07-17 12:37PM EDT2,700.006.756.356.80-0.15-2.17%9024.61%
AMZN200117C028000002019-07-17 11:44AM EDT2,800.004.203.954.20-0.20-4.55%1024.73%
AMZN200117C029000002019-07-17 3:55PM EDT2,900.002.692.482.79-0.03-1.10%2025.14%
AMZN200117C030000002019-07-17 3:55PM EDT3,000.001.781.881.87-0.19-9.64%35025.54%
Opzioni Putper17 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200117P004800002019-07-16 2:10PM EDT480.000.070.020.000.00-635,50653.91%
AMZN200117P004900002019-07-17 9:30AM EDT490.000.060.060.10+0.01+20.00%533761.62%
AMZN200117P005000002019-07-15 1:53PM EDT500.000.070.060.000.00-241,90356.64%
AMZN200117P005200002019-07-10 11:35AM EDT520.000.100.000.000.00-9073025.00%
AMZN200117P005400002019-06-03 9:48AM EDT540.000.450.000.330.00-240860.99%
AMZN200117P005600002019-07-15 1:54PM EDT560.000.110.000.000.00-6928025.00%
AMZN200117P005800002019-06-19 2:22PM EDT580.000.250.000.000.00-133925.00%
AMZN200117P006000002019-07-12 9:45AM EDT600.000.150.000.200.00-31,09553.91%
AMZN200117P006200002019-06-24 3:22PM EDT620.000.260.000.000.00-137325.00%
AMZN200117P006400002019-07-01 9:33AM EDT640.000.200.070.230.00-130452.83%
AMZN200117P006600002019-06-25 9:50AM EDT660.000.300.000.240.00-138350.49%
AMZN200117P006800002019-07-09 11:10AM EDT680.000.240.000.250.00-182252.44%
AMZN200117P007000002019-07-17 3:44PM EDT700.000.190.000.29-0.08-29.63%11,03651.81%
AMZN200117P007200002019-07-15 3:30PM EDT720.000.250.000.350.00-134651.39%
AMZN200117P007400002019-07-15 3:30PM EDT740.000.300.000.000.00-327825.00%
AMZN200117P007500002019-07-15 3:30PM EDT750.000.300.110.420.00-320250.33%
AMZN200117P007600002019-07-12 3:51PM EDT760.000.320.000.000.00-5034925.00%
AMZN200117P007700002019-07-01 11:16AM EDT770.000.660.160.500.00-13749.93%
AMZN200117P007800002019-07-09 1:43PM EDT780.000.560.000.500.00-1546449.27%
AMZN200117P007900002019-06-04 11:28AM EDT790.002.240.491.100.00-115551.14%
AMZN200117P008000002019-07-17 12:33PM EDT800.000.520.380.91+0.12+30.00%102,75151.26%
AMZN200117P008100002019-06-25 2:41PM EDT810.001.180.280.760.00-2012149.59%
AMZN200117P008200002019-06-13 1:45PM EDT820.001.460.390.790.00-1568249.16%
AMZN200117P008300002019-07-16 1:36PM EDT830.000.600.001.020.00-129549.97%
AMZN200117P008400002019-07-09 9:37AM EDT840.000.850.381.660.00-313952.37%
AMZN200117P008500002019-07-12 1:17PM EDT850.000.650.420.910.00-196048.05%
AMZN200117P008600002019-07-09 1:19PM EDT860.000.880.001.930.00-38352.06%
AMZN200117P008700002019-06-03 1:40PM EDT870.004.250.911.470.00-4119149.61%
AMZN200117P008800002019-07-09 11:30AM EDT880.001.050.002.160.00-2131851.51%
AMZN200117P008900002019-07-10 12:09PM EDT890.000.900.581.070.00-486946.50%
AMZN200117P009000002019-07-16 10:51AM EDT900.000.820.261.320.00-1031,31647.09%
AMZN200117P009100002019-07-10 10:22AM EDT910.001.070.302.410.00-5830250.31%
AMZN200117P009200002019-07-16 12:06PM EDT920.000.950.731.210.00-1621145.39%
AMZN200117P009300002019-07-11 10:38AM EDT930.001.050.791.270.00-1015545.07%
AMZN200117P009400002019-07-15 10:42AM EDT940.001.280.841.320.00-133944.70%
AMZN200117P009500002019-07-15 12:45PM EDT950.001.350.562.740.00-462348.65%
AMZN200117P009600002019-07-16 2:25PM EDT960.001.410.642.790.00-518648.15%
AMZN200117P009700002019-07-10 1:59PM EDT970.001.421.041.500.00-401,38043.67%
AMZN200117P009800002019-06-26 12:22PM EDT980.002.631.131.560.00-123543.31%
AMZN200117P009900002019-07-15 1:49PM EDT990.001.350.103.050.00-283346.91%
AMZN200117P010000002019-07-17 11:58AM EDT1,000.001.451.383.65+0.02+1.40%12,47647.57%
AMZN200117P010100002019-07-08 12:37PM EDT1,010.002.100.001.780.00-143842.35%
AMZN200117P010200002019-07-17 10:59AM EDT1,020.001.651.161.87+0.13+8.55%266642.07%
AMZN200117P010300002019-07-15 9:44AM EDT1,030.001.611.451.950.00-335341.74%
AMZN200117P010400002019-07-09 12:30PM EDT1,040.002.191.542.040.00-120041.44%
AMZN200117P010500002019-07-11 10:40AM EDT1,050.001.751.632.120.00-1045741.11%
AMZN200117P010600002019-07-09 10:39AM EDT1,060.002.291.592.230.00-7558540.85%
AMZN200117P010700002019-07-16 12:08PM EDT1,070.002.052.022.310.00-1625940.49%
AMZN200117P010800002019-07-17 9:34AM EDT1,080.002.052.122.30+0.02+0.99%314339.92%
AMZN200117P010900002019-07-11 3:37PM EDT1,090.002.472.232.510.00-115639.87%
AMZN200117P011000002019-07-16 10:54AM EDT1,100.002.292.332.600.00-51,57639.53%
AMZN200117P011100002019-07-10 2:05PM EDT1,110.002.602.452.740.00-326239.30%
AMZN200117P011200002019-07-11 11:02AM EDT1,120.002.582.142.860.00-211439.00%
AMZN200117P011300002019-07-09 2:36PM EDT1,130.003.252.513.050.00-216338.84%
AMZN200117P011400002019-07-12 10:41AM EDT1,140.002.852.643.150.00-115138.49%
AMZN200117P011500002019-07-12 11:16AM EDT1,150.002.942.573.300.00-1058038.23%
AMZN200117P011600002019-07-11 1:36PM EDT1,160.003.203.003.400.00-124537.87%
AMZN200117P011700002019-07-09 11:32AM EDT1,170.003.953.153.550.00-1163337.59%
AMZN200117P011800002019-07-03 9:35AM EDT1,180.004.803.054.250.00-29338.15%
AMZN200117P011900002019-07-16 9:45AM EDT1,190.003.503.453.900.00-1024237.09%
AMZN200117P012000002019-07-17 10:58AM EDT1,200.003.873.604.10+0.27+7.50%91,91436.86%
AMZN200117P012100002019-07-09 2:54PM EDT1,210.004.603.754.300.00-749636.62%
AMZN200117P012200002019-07-12 1:09PM EDT1,220.004.173.954.450.00-142836.29%
AMZN200117P012300002019-07-09 12:20PM EDT1,230.005.104.154.600.00-215235.97%
AMZN200117P012400002019-07-03 10:45AM EDT1,240.006.304.404.800.00-119535.70%
AMZN200117P012500002019-07-16 3:36PM EDT1,250.004.774.655.550.00-11,39636.09%
AMZN200117P012600002019-07-12 12:30PM EDT1,260.004.974.855.300.00-1052635.26%
AMZN200117P012700002019-07-16 12:05PM EDT1,270.005.105.105.450.00-530134.91%
AMZN200117P012800002019-07-17 10:58AM EDT1,280.005.605.355.60+0.32+6.06%724834.55%
AMZN200117P012900002019-07-10 1:43PM EDT1,290.005.455.656.150.00-372334.62%
AMZN200117P013000002019-07-16 1:39PM EDT1,300.005.955.506.850.00-24,27534.80%
AMZN200117P013100002019-07-16 11:18AM EDT1,310.006.006.206.700.00-140434.12%
AMZN200117P013200002019-07-12 9:58AM EDT1,320.006.456.557.050.00-949433.92%
AMZN200117P013300002019-07-17 10:36AM EDT1,330.007.006.357.40+0.40+6.06%523233.71%
AMZN200117P013400002019-07-10 3:40PM EDT1,340.007.417.207.600.00-131433.36%
AMZN200117P013500002019-07-17 3:35PM EDT1,350.007.677.557.95+0.25+3.37%201,25733.13%
AMZN200117P013600002019-07-16 9:38AM EDT1,360.007.607.958.400.00-1084232.97%
AMZN200117P013700002019-07-17 10:05AM EDT1,370.008.148.308.80+0.24+3.04%1191332.76%
AMZN200117P013800002019-07-15 3:03PM EDT1,380.008.308.759.200.00-938232.53%
AMZN200117P013900002019-07-15 3:54PM EDT1,390.008.808.5510.400.00-2567932.87%
AMZN200117P014000002019-07-17 3:48PM EDT1,400.009.809.6510.10+0.30+3.16%337,56932.12%
AMZN200117P014100002019-07-08 10:42AM EDT1,410.0013.2010.1010.700.00-155231.99%
AMZN200117P014200002019-07-17 2:45PM EDT1,420.0010.6510.6011.20+0.25+2.40%162631.78%
AMZN200117P014300002019-07-17 12:23PM EDT1,430.0011.1511.2011.65-0.05-0.45%139131.53%
AMZN200117P014400002019-07-17 2:12PM EDT1,440.0011.8011.6512.65+1.17+11.01%189031.60%
AMZN200117P014500002019-07-17 2:06PM EDT1,450.0012.3512.2512.80+0.75+6.47%32,46231.14%
AMZN200117P014600002019-07-17 2:13PM EDT1,460.0013.0512.8513.40+0.50+3.98%21,45430.95%
AMZN200117P014700002019-07-17 2:13PM EDT1,470.0013.6513.5014.05-0.05-0.36%41,11030.76%
AMZN200117P014800002019-07-17 2:13PM EDT1,480.0014.3014.3014.60+0.34+2.44%145230.51%
AMZN200117P014900002019-07-15 2:11PM EDT1,490.0013.6114.8515.450.00-359130.40%
AMZN200117P015000002019-07-17 3:43PM EDT1,500.0015.8015.6516.20+1.15+7.85%123,78330.22%
AMZN200117P015100002019-07-17 3:57PM EDT1,510.0016.6016.4017.10+1.45+9.57%366430.10%
AMZN200117P015200002019-07-15 2:38PM EDT1,520.0015.8017.1517.900.00-260829.91%
AMZN200117P015300002019-07-17 12:53PM EDT1,530.0017.7518.0518.80+0.15+0.85%189329.76%
AMZN200117P015400002019-07-16 11:58AM EDT1,540.0017.3519.1019.650.00-171529.56%
AMZN200117P015500002019-07-17 2:26PM EDT1,550.0019.6519.8520.65+1.45+7.97%111,00429.42%
AMZN200117P015600002019-07-17 12:53PM EDT1,560.0020.4521.0021.60+1.66+8.83%367029.24%
AMZN200117P015700002019-07-17 12:38PM EDT1,570.0021.4021.8522.65+1.69+8.57%154729.08%
AMZN200117P015800002019-07-17 12:53PM EDT1,580.0022.4522.9023.75+0.55+2.51%348828.93%
AMZN200117P015900002019-07-17 12:53PM EDT1,590.0023.5524.1024.85+0.18+0.77%270828.76%
AMZN200117P016000002019-07-17 11:14AM EDT1,600.0025.2225.2025.85+1.52+6.41%52,72628.54%
AMZN200117P016100002019-07-17 12:53PM EDT1,610.0025.8526.4027.30+1.18+4.78%359928.46%
AMZN200117P016200002019-07-12 3:04PM EDT1,620.0026.4527.7028.600.00-181628.31%
AMZN200117P016300002019-07-12 3:04PM EDT1,630.0027.7029.0529.800.00-546728.11%
AMZN200117P016400002019-07-17 12:53PM EDT1,640.0029.7030.4531.35+2.40+8.79%1172828.01%
AMZN200117P016500002019-07-17 1:51PM EDT1,650.0031.1231.9032.85+0.92+3.05%311,61827.87%
AMZN200117P016600002019-07-16 1:37PM EDT1,660.0031.2233.6534.400.00-556927.73%
AMZN200117P016800002019-07-17 12:36PM EDT1,680.0035.7736.9037.65+0.92+2.64%451827.44%
AMZN200117P017000002019-07-17 3:46PM EDT1,700.0040.5040.2540.95+2.00+5.19%401,40127.10%
AMZN200117P017200002019-07-17 2:50PM EDT1,720.0043.2044.0045.10+0.91+2.15%360026.92%
AMZN200117P017400002019-07-16 12:20PM EDT1,740.0046.6048.4049.100.00-158026.62%
AMZN200117P017600002019-07-17 2:50PM EDT1,760.0051.5552.8553.70+1.55+3.10%270226.40%
AMZN200117P017800002019-07-16 9:31AM EDT1,780.0053.0557.6058.550.00-196426.15%
AMZN200117P018000002019-07-17 3:28PM EDT1,800.0061.6562.4563.70+2.85+4.85%392,30225.90%
AMZN200117P018100002019-07-17 12:48PM EDT1,810.0063.2565.1566.40+2.15+3.52%27725.78%
AMZN200117P018150002019-07-15 3:32PM EDT1,815.0060.3066.8067.500.00-164625.65%
AMZN200117P018200002019-07-17 10:19AM EDT1,820.0067.3568.0069.25+3.22+5.02%159425.66%
AMZN200117P018250002019-07-17 3:59PM EDT1,825.0069.9069.3570.20+3.70+5.59%16625.50%
AMZN200117P018300002019-07-15 11:17AM EDT1,830.0065.6070.8572.150.00-36125.54%
AMZN200117P018350002019-07-12 2:51PM EDT1,835.0068.2072.5073.650.00-21725.49%
AMZN200117P018400002019-07-17 3:51PM EDT1,840.0074.1473.8074.80+4.09+5.84%267925.35%
AMZN200117P018450002019-07-16 9:47AM EDT1,845.0067.6675.6076.200.00-122925.27%
AMZN200117P018500002019-07-17 10:39AM EDT1,850.0075.0577.2577.95+2.82+3.90%25145525.24%
AMZN200117P018550002019-07-12 2:51PM EDT1,855.0073.9578.4579.850.00-21025.25%
AMZN200117P018600002019-07-15 1:28PM EDT1,860.0073.8580.1081.450.00-4149925.19%
AMZN200117P018650002019-07-16 2:16PM EDT1,865.0078.0081.7083.100.00-24025.13%
AMZN200117P018700002019-07-17 1:04PM EDT1,870.0081.0483.3584.75+1.84+2.32%27925.07%
AMZN200117P018750002019-07-16 1:53PM EDT1,875.0080.8785.0586.450.00-56125.01%
AMZN200117P018800002019-07-17 3:51PM EDT1,880.0087.0986.7588.20+6.09+7.52%729324.96%
AMZN200117P018850002019-07-16 9:39AM EDT1,885.0081.0088.5089.950.00-15024.90%
AMZN200117P018900002019-07-17 10:19AM EDT1,890.0088.1590.2591.70+3.17+3.73%114924.84%
AMZN200117P018950002019-07-15 9:31AM EDT1,895.0083.6892.0593.500.00-121424.79%
AMZN200117P019000002019-07-17 3:31PM EDT1,900.0092.8194.1594.75+5.31+6.07%571,44124.62%
AMZN200117P019050002019-07-16 11:36AM EDT1,905.0086.1395.7097.150.00-103524.67%
AMZN200117P019100002019-07-17 2:12PM EDT1,910.0095.9397.5599.05+7.88+8.95%712624.61%
AMZN200117P019150002019-07-12 3:48PM EDT1,915.0093.7099.45100.950.00-34924.56%
AMZN200117P019200002019-07-16 10:37AM EDT1,920.0091.55101.40102.900.00-232924.50%
AMZN200117P019250002019-07-17 1:43PM EDT1,925.00100.16103.35104.85+2.61+2.68%18424.44%
AMZN200117P019300002019-07-17 10:17AM EDT1,930.00101.85105.30106.35+6.65+6.99%110224.30%
AMZN200117P019350002019-07-12 2:50PM EDT1,935.00101.12107.30108.850.00-22724.33%
AMZN200117P019400002019-07-17 1:44PM EDT1,940.00106.02109.35110.90+7.12+7.20%145524.28%
AMZN200117P019450002019-07-12 3:33PM EDT1,945.00105.40111.40113.000.00-46524.22%
AMZN200117P019500002019-07-17 3:46PM EDT1,950.00114.00113.50115.05+5.20+4.78%731824.16%
AMZN200117P019550002019-07-16 2:38PM EDT1,955.00110.18115.65117.200.00-13124.11%
AMZN200117P019600002019-07-17 1:04PM EDT1,960.00114.85117.75119.35+4.35+3.94%560424.05%
AMZN200117P019650002019-07-15 9:30AM EDT1,965.00108.30119.90120.900.00-15323.88%
AMZN200117P019700002019-07-17 2:12PM EDT1,970.00120.55122.15123.75+7.75+6.87%46123.94%
AMZN200117P019750002019-07-17 10:07AM EDT1,975.00120.05124.40126.00+2.55+2.17%112523.88%
AMZN200117P019800002019-07-17 10:44AM EDT1,980.00126.75127.10127.75+9.70+8.29%32,68723.74%
AMZN200117P019850002019-07-15 2:11PM EDT1,985.00118.00128.95130.550.00-61923.77%
AMZN200117P019900002019-07-16 1:07PM EDT1,990.00121.35131.25132.900.00-29223.72%
AMZN200117P019950002019-07-17 3:36PM EDT1,995.00132.50133.60135.25+6.10+4.83%39923.66%
AMZN200117P020000002019-07-17 3:29PM EDT2,000.00134.15135.95137.05+6.51+5.10%605,24323.50%
AMZN200117P020050002019-07-17 10:40AM EDT2,005.00136.00138.40140.05+10.00+7.94%13623.55%
AMZN200117P020100002019-07-17 12:11PM EDT2,010.00138.20140.80142.50+7.80+5.98%24823.50%
AMZN200117P020150002019-07-17 3:46PM EDT2,015.00143.85143.55145.00+6.60+4.81%114823.45%
AMZN200117P020200002019-07-17 10:44AM EDT2,020.00145.70145.75147.50+9.78+7.20%249123.39%
AMZN200117P020250002019-07-17 10:55AM EDT2,025.00147.25148.30150.00+6.43+4.57%624023.33%
AMZN200117P021000002019-07-17 1:36PM EDT2,100.00185.50189.65191.55+3.35+1.84%112,61222.50%
AMZN200117P021750002019-07-17 11:48AM EDT2,175.00233.10237.70239.65-0.30-0.13%114421.66%
AMZN200117P021800002019-07-15 1:39PM EDT2,180.00226.00241.10243.100.00-227821.61%
AMZN200117P022000002019-07-17 2:07PM EDT2,200.00251.10255.05257.10+10.95+4.56%1586921.38%
AMZN200117P022500002019-07-16 10:09AM EDT2,250.00272.85290.85294.900.00-222721.00%
AMZN200117P022750002019-07-15 9:42AM EDT2,275.00294.25310.20313.200.00-217520.44%
AMZN200117P023000002019-07-17 3:52PM EDT2,300.00331.00330.00332.90+18.49+5.92%529920.04%
AMZN200117P023250002019-07-15 9:34AM EDT2,325.00334.15350.95353.500.00-23219.71%
AMZN200117P023500002019-07-15 10:01AM EDT2,350.00354.45371.95375.900.00-36919.79%
AMZN200117P023550002019-07-15 10:01AM EDT2,355.00358.65375.95379.300.00-31219.43%
AMZN200117P024000002019-07-16 10:18AM EDT2,400.00395.77415.40418.550.00-1013818.71%
AMZN200117P025000002019-07-12 11:14AM EDT2,500.00491.30507.45512.200.00-13917.99%
AMZN200117P026000002019-07-10 2:28PM EDT2,600.00585.30604.85609.300.00-1017.20%
AMZN200117P027000002019-07-10 2:28PM EDT2,700.00684.11704.90709.500.00-1019.59%
AMZN200117P028000002019-06-28 1:24PM EDT2,800.00904.70804.90809.500.00-5021.55%
AMZN200117P029000002019-06-07 10:58AM EDT2,900.001,123.00949.10966.050.00-4048.61%
AMZN200117P030000002019-06-18 11:12AM EDT3,000.001,077.481,004.851,009.500.00-1025.19%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità