AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 marzo 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200320C009800002020-01-10 11:24AM EST980.00922.91874.55878.050.00-4982.18%
AMZN200320C010000002020-01-28 2:55PM EST1,000.00856.75854.80857.45+23.85+2.86%2032979.11%
AMZN200320C011000002020-01-21 11:52AM EST1,100.00776.88755.00758.550.00-1370.34%
AMZN200320C011200002020-01-21 11:52AM EST1,120.00756.88735.10738.250.00--167.87%
AMZN200320C011600002020-01-13 3:59PM EST1,160.00735.90695.30698.850.00--164.87%
AMZN200320C011800002020-01-13 3:59PM EST1,180.00716.05675.40678.600.00--162.59%
AMZN200320C012000002019-12-31 10:14AM EST1,200.00650.00655.45658.700.00-33860.76%
AMZN200320C012200002019-11-22 11:17AM EST1,220.00524.90654.10658.450.00-3486.43%
AMZN200320C012400002020-01-13 3:59PM EST1,240.00656.50615.75619.350.00-1457.93%
AMZN200320C012600002020-01-14 12:07PM EST1,260.00619.72595.90599.100.00--155.83%
AMZN200320C012800002019-11-07 3:28PM EST1,280.00521.45480.50484.700.00-110.00%
AMZN200320C013000002020-01-27 10:56AM EST1,300.00537.87555.65559.800.00-14252.42%
AMZN200320C013200002019-07-26 9:29AM EST1,320.00645.10503.00505.550.00-220.00%
AMZN200320C013400002020-01-28 10:07AM EST1,340.00501.30516.50519.75+79.10+18.74%1052.26%
AMZN200320C013600002019-12-05 10:26AM EST1,360.00400.25519.65523.750.00-1072.95%
AMZN200320C013800002020-01-27 12:00PM EST1,380.00461.35476.60480.150.00-1448.90%
AMZN200320C014000002020-01-27 12:02PM EST1,400.00440.05457.10460.750.00-1011247.79%
AMZN200320C014200002020-01-27 12:00PM EST1,420.00422.00437.35440.600.00-1245.61%
AMZN200320C014400002020-01-17 12:47PM EST1,440.00433.03417.70420.900.00-12144.05%
AMZN200320C014600002020-01-10 3:46PM EST1,460.00431.13397.80401.250.00-1142.54%
AMZN200320C014800002019-12-18 10:59AM EST1,480.00327.50389.35392.300.00-11751.01%
AMZN200320C015000002020-01-27 12:00PM EST1,500.00344.10358.50362.050.00-419239.55%
AMZN200320C015100002020-01-17 12:53PM EST1,510.00363.95348.90352.300.00-558738.84%
AMZN200320C015200002020-01-21 9:44AM EST1,520.00353.55339.10342.550.00-11138.12%
AMZN200320C015300002020-01-21 9:44AM EST1,530.00343.85329.35332.850.00-1537.44%
AMZN200320C015400002020-01-16 1:51PM EST1,540.00342.25319.60323.550.00-1437.13%
AMZN200320C015500002020-01-21 3:17PM EST1,550.00339.80309.95313.500.00-1736.09%
AMZN200320C015600002020-01-22 11:08AM EST1,560.00338.09300.30303.900.00-1335.46%
AMZN200320C015700002020-01-24 2:51PM EST1,570.00297.01290.65294.350.00-2734.85%
AMZN200320C015800002020-01-22 10:26AM EST1,580.00321.95281.10285.150.00-21034.52%
AMZN200320C015900002020-01-27 9:47AM EST1,590.00260.20271.60275.300.00-23433.63%
AMZN200320C016000002020-01-27 3:54PM EST1,600.00243.20262.15266.250.00-726533.35%
AMZN200320C016100002020-01-27 2:01PM EST1,610.00239.60252.80256.550.00-11932.54%
AMZN200320C016200002020-01-27 10:42AM EST1,620.00232.05243.45247.250.00-28432.02%
AMZN200320C016300002019-12-31 10:27AM EST1,630.00222.45234.10238.400.00-61331.76%
AMZN200320C016400002020-01-28 9:39AM EST1,640.00210.40225.05228.90-25.75-10.90%43131.03%
AMZN200320C016500002020-01-28 12:33PM EST1,650.00216.30216.30220.20+13.30+6.55%21,07430.79%
AMZN200320C016550002020-01-23 11:12AM EST1,655.00238.70212.50215.400.00-1630.37%
AMZN200320C016600002020-01-28 3:03PM EST1,660.00209.35207.95210.95+16.84+8.75%24930.16%
AMZN200320C016650002020-01-23 1:55PM EST1,665.00234.75203.70206.550.00-23029.97%
AMZN200320C016700002020-01-28 12:39PM EST1,670.00198.50199.55202.15+14.27+7.75%22529.77%
AMZN200320C016750002020-01-28 1:06PM EST1,675.00192.00195.15198.15+7.80+4.23%61429.78%
AMZN200320C016800002020-01-28 3:20PM EST1,680.00192.85190.50193.50-28.70-12.95%36429.41%
AMZN200320C016850002020-01-28 1:34PM EST1,685.00185.90186.30189.20-42.90-18.75%22829.23%
AMZN200320C016900002020-01-28 3:20PM EST1,690.00184.40181.65185.00+17.20+10.29%177629.08%
AMZN200320C016950002020-01-28 2:46PM EST1,695.00180.80177.35180.80-28.35-13.55%22728.93%
AMZN200320C017000002020-01-28 2:39PM EST1,700.00177.55173.15176.65+9.15+5.43%1126628.78%
AMZN200320C017050002020-01-28 3:26PM EST1,705.00172.65169.45173.35+9.95+6.12%34129.05%
AMZN200320C017100002020-01-28 3:20PM EST1,710.00167.75165.20169.30+11.85+7.60%28128.91%
AMZN200320C017150002020-01-28 2:28PM EST1,715.00163.80161.15165.25+11.35+7.45%32728.77%
AMZN200320C017200002020-01-28 3:15PM EST1,720.00158.00157.20161.25+7.15+4.74%218328.63%
AMZN200320C017250002020-01-28 3:24PM EST1,725.00156.20153.45157.25+7.90+5.33%52328.47%
AMZN200320C017300002020-01-28 3:23PM EST1,730.00152.25149.55153.75+15.38+11.24%812028.53%
AMZN200320C017350002020-01-28 3:20PM EST1,735.00147.95145.70149.55+12.05+8.87%32028.25%
AMZN200320C017400002020-01-28 2:35PM EST1,740.00145.30142.65146.15+11.60+8.68%733828.32%
AMZN200320C017450002020-01-28 3:20PM EST1,745.00140.50138.90142.20+9.85+7.54%39528.12%
AMZN200320C017500002020-01-28 2:35PM EST1,750.00137.95135.15138.35+10.85+8.54%265727.95%
AMZN200320C017550002020-01-28 2:35PM EST1,755.00134.30131.55134.70+9.45+7.57%23727.86%
AMZN200320C017600002020-01-28 9:49AM EST1,760.00120.40128.00129.50+4.85+4.20%633927.09%
AMZN200320C017650002020-01-28 2:35PM EST1,765.00127.35123.55127.90+8.85+7.47%56727.81%
AMZN200320C017700002020-01-28 10:11AM EST1,770.00110.89120.25123.65-1.63-1.45%119727.42%
AMZN200320C017750002020-01-28 2:35PM EST1,775.00120.20116.80121.00+7.10+6.28%18627.65%
AMZN200320C017800002020-01-28 12:53PM EST1,780.00113.34114.10115.80+13.76+13.82%743026.85%
AMZN200320C017850002020-01-28 2:18PM EST1,785.00114.85109.95114.50-23.35-16.90%215227.58%
AMZN200320C017900002020-01-23 3:14PM EST1,790.00135.05106.85111.300.00-725527.53%
AMZN200320C017950002020-01-28 2:17PM EST1,795.00108.56103.70107.55+13.56+14.27%1430627.26%
AMZN200320C018000002020-01-28 2:13PM EST1,800.00105.00101.35102.90+11.97+12.87%5674426.63%
AMZN200320C018050002020-01-27 11:06AM EST1,805.0093.6597.35101.800.00-58527.32%
AMZN200320C018100002020-01-28 12:32PM EST1,810.0095.8295.4098.80+4.39+4.80%219227.28%
AMZN200320C018150002020-01-28 9:38AM EST1,815.0085.2591.3095.80+0.13+0.15%217027.21%
AMZN200320C018200002020-01-28 3:25PM EST1,820.0091.3189.6090.85+10.38+12.83%331,31126.41%
AMZN200320C018250002020-01-28 12:32PM EST1,825.0087.1385.7589.95+5.58+6.84%548127.08%
AMZN200320C018300002020-01-28 3:24PM EST1,830.0085.5083.9585.25+9.10+11.91%5621226.34%
AMZN200320C018350002020-01-28 1:11PM EST1,835.0078.2580.3084.20+4.83+6.58%86026.91%
AMZN200320C018400002020-01-28 3:40PM EST1,840.0078.9078.5079.70+8.02+11.31%581,32026.22%
AMZN200320C018450002020-01-28 11:55AM EST1,845.0074.1775.9077.55+3.89+5.54%86726.35%
AMZN200320C018500002020-01-28 3:44PM EST1,850.0074.6773.4574.50+7.21+10.69%15750426.14%
AMZN200320C018550002020-01-28 3:49PM EST1,855.0072.6070.8572.45+5.70+8.52%1610726.27%
AMZN200320C018600002020-01-28 3:59PM EST1,860.0069.5568.4569.45+7.28+11.69%12853926.04%
AMZN200320C018650002020-01-28 2:17PM EST1,865.0068.9565.9567.60+8.35+13.78%418526.20%
AMZN200320C018700002020-01-28 3:56PM EST1,870.0064.8563.7064.75+7.15+12.39%4767325.98%
AMZN200320C018750002020-01-28 2:48PM EST1,875.0062.5661.4062.50+6.46+11.52%1726525.96%
AMZN200320C018800002020-01-28 2:31PM EST1,880.0060.6259.2560.35+5.62+10.22%3533625.96%
AMZN200320C018850002020-01-28 2:24PM EST1,885.0059.1957.0058.50+5.04+9.31%1821726.04%
AMZN200320C018900002020-01-28 3:48PM EST1,890.0056.4355.2056.10+6.21+12.37%161,04125.91%
AMZN200320C018950002020-01-28 11:38AM EST1,895.0053.0053.1054.85+4.30+8.83%215026.18%
AMZN200320C019000002020-01-28 3:56PM EST1,900.0052.0051.0551.90+5.50+11.83%1711,53825.81%
AMZN200320C019050002020-01-28 2:23PM EST1,905.0050.9548.8550.45+2.95+6.15%1021625.96%
AMZN200320C019100002020-01-28 3:36PM EST1,910.0047.7546.9049.05+3.95+9.02%2538526.12%
AMZN200320C019150002020-01-28 3:55PM EST1,915.0046.8045.2046.70+5.10+12.23%225525.91%
AMZN200320C019200002020-01-28 3:59PM EST1,920.0044.6743.3545.35+4.17+10.30%1946726.05%
AMZN200320C019250002020-01-28 3:42PM EST1,925.0042.3041.7043.10+4.30+11.32%96225.84%
AMZN200320C019300002020-01-28 3:11PM EST1,930.0040.5040.0540.90+4.16+11.45%11478025.62%
AMZN200320C019350002020-01-27 3:12PM EST1,935.0035.5038.3039.900.00-62825.84%
AMZN200320C019400002020-01-28 3:11PM EST1,940.0037.3036.9037.85+2.85+8.27%2613925.64%
AMZN200320C019450002020-01-27 3:41PM EST1,945.0032.2035.3036.950.00-24925.87%
AMZN200320C019500002020-01-28 3:59PM EST1,950.0034.8834.1534.75+3.58+11.44%20264525.57%
AMZN200320C019550002020-01-27 3:59PM EST1,955.0029.9232.6033.350.00-11625.56%
AMZN200320C019600002020-01-28 2:00PM EST1,960.0032.9031.0532.65+4.13+14.36%417725.83%
AMZN200320C019650002020-01-28 9:34AM EST1,965.0028.5530.0030.65-1.35-4.52%1725.54%
AMZN200320C019700002020-01-28 3:40PM EST1,970.0029.0528.8029.60+1.20+4.31%1348125.63%
AMZN200320C019750002020-01-28 2:45PM EST1,975.0028.2627.6028.55+1.88+7.13%144125.70%
AMZN200320C019800002020-01-28 2:45PM EST1,980.0027.0826.2027.50+2.48+10.08%2723025.76%
AMZN200320C019900002020-01-28 1:55PM EST1,990.0025.0523.9525.20+2.81+12.63%420125.74%
AMZN200320C020000002020-01-28 3:59PM EST2,000.0022.7522.5022.65+2.25+10.98%1903,20325.53%
AMZN200320C020100002020-01-28 3:57PM EST2,010.0020.7520.1520.95+1.66+8.70%1717225.64%
AMZN200320C020200002020-01-28 3:54PM EST2,020.0019.0018.5019.00+1.85+10.79%923125.57%
AMZN200320C020300002020-01-28 12:29PM EST2,030.0016.9816.9017.40+0.76+4.69%1226125.61%
AMZN200320C020400002020-01-28 1:29PM EST2,040.0015.1015.4515.95+0.21+1.41%626425.66%
AMZN200320C020500002020-01-28 3:14PM EST2,050.0014.4414.1014.70+0.81+5.94%5066825.77%
AMZN200320C020600002020-01-28 3:37PM EST2,060.0013.2012.9013.50+0.90+7.32%1122425.85%
AMZN200320C020700002020-01-28 2:06PM EST2,070.0012.5011.8012.30+1.00+8.70%38825.88%
AMZN200320C020800002020-01-28 2:06PM EST2,080.0011.5010.8011.50+0.88+8.29%2415826.11%
AMZN200320C020900002020-01-28 1:57PM EST2,090.0010.489.9010.45-0.52-4.73%19926.12%
AMZN200320C021000002020-01-28 3:53PM EST2,100.009.559.109.60+0.75+8.52%3433,36426.22%
AMZN200320C021100002020-01-28 2:50PM EST2,110.008.778.358.95+0.05+0.57%4921126.42%
AMZN200320C021200002020-01-28 2:48PM EST2,120.008.107.658.25+0.23+2.92%912826.54%
AMZN200320C021300002020-01-28 11:03AM EST2,130.006.427.057.60-0.58-8.29%239326.66%
AMZN200320C021400002020-01-28 2:28PM EST2,140.006.836.506.95-1.08-13.65%58026.73%
AMZN200320C021500002020-01-28 2:27PM EST2,150.006.406.006.50-0.31-4.62%3223026.94%
AMZN200320C021600002020-01-27 10:20AM EST2,160.006.055.506.050.00-326627.12%
AMZN200320C021700002020-01-28 10:24AM EST2,170.004.605.105.60-1.13-19.72%106227.26%
AMZN200320C021800002020-01-28 12:30PM EST2,180.004.964.855.20-0.57-10.31%310727.42%
AMZN200320C021900002020-01-28 2:10PM EST2,190.004.854.404.90+0.20+4.30%15627.67%
AMZN200320C022000002020-01-28 3:54PM EST2,200.004.404.154.50+0.05+1.15%2571627.76%
AMZN200320C022100002020-01-28 12:15PM EST2,210.004.003.804.25-0.95-19.19%55628.00%
AMZN200320C022200002020-01-28 3:10PM EST2,220.003.803.554.00-0.28-6.86%119228.23%
AMZN200320C022300002020-01-28 3:58PM EST2,230.003.603.353.750.00-69128.42%
AMZN200320C022400002020-01-28 3:59PM EST2,240.003.353.153.40-0.15-4.29%126828.44%
AMZN200320C022500002020-01-28 3:15PM EST2,250.003.102.963.55-0.12-3.73%116929.21%
AMZN200320C022600002020-01-28 1:43PM EST2,260.003.052.803.30-0.32-9.50%139429.34%
AMZN200320C022700002020-01-28 2:15PM EST2,270.002.942.653.20+0.04+1.38%57729.69%
AMZN200320C022800002020-01-27 11:04AM EST2,280.003.202.503.250.00-66430.30%
AMZN200320C022900002020-01-27 11:03AM EST2,290.002.992.372.880.00-33230.16%
AMZN200320C023000002020-01-28 3:01PM EST2,300.002.402.232.46-0.16-6.25%1143729.85%
AMZN200320C023100002020-01-28 1:44PM EST2,310.002.332.112.59-0.41-14.96%12330.60%
AMZN200320C023200002020-01-24 3:56PM EST2,320.002.032.062.500.00-13730.91%
AMZN200320C023300002020-01-15 2:06PM EST2,330.002.521.912.430.00-11231.24%
AMZN200320C023400002020-01-28 2:20PM EST2,340.001.971.842.42-0.32-13.97%33131.70%
AMZN200320C023500002020-01-28 2:23PM EST2,350.001.841.721.92-0.20-9.80%47331.02%
AMZN200320C023600002020-01-24 10:12AM EST2,360.002.071.641.840.00-12431.27%
AMZN200320C023700002020-01-24 12:25PM EST2,370.002.131.561.910.00-2831.91%
AMZN200320C023800002020-01-28 3:01PM EST2,380.001.571.421.67-0.28-15.14%32031.71%
AMZN200320C023900002020-01-24 9:35AM EST2,390.001.801.351.600.00-11831.95%
AMZN200320C024000002020-01-28 1:32PM EST2,400.001.401.291.55-0.20-12.50%227132.24%
AMZN200320C024100002020-01-23 12:12PM EST2,410.001.681.211.490.00-23432.49%
AMZN200320C024200002020-01-24 10:18AM EST2,420.001.500.961.400.00-2832.63%
AMZN200320C024300002020-01-22 11:27AM EST2,430.001.890.901.330.00-3932.82%
AMZN200320C024400002020-01-27 1:16PM EST2,440.001.370.851.300.00-22733.13%
AMZN200320C024500002020-01-28 11:41AM EST2,450.001.101.071.33-0.14-11.29%51733.66%
AMZN200320C024600002020-01-28 3:29PM EST2,460.001.100.941.28-0.12-9.84%62133.89%
AMZN200320C024700002020-01-14 12:17PM EST2,470.001.370.871.250.00-33334.19%
AMZN200320C024800002020-01-24 11:18AM EST2,480.001.150.701.200.00-12834.41%
AMZN200320C024900002020-01-22 11:39AM EST2,490.001.480.721.160.00-16134.65%
AMZN200320C025000002020-01-28 3:58PM EST2,500.000.900.671.13+0.10+12.50%1411234.92%
AMZN200320C026000002020-01-28 2:15PM EST2,600.000.570.290.94+0.22+62.86%610137.89%
AMZN200320C027000002020-01-23 10:02AM EST2,700.000.400.120.660.00-109739.80%
AMZN200320C028000002020-01-28 9:30AM EST2,800.000.460.000.50+0.16+53.33%113641.81%
AMZN200320C029000002020-01-28 2:20PM EST2,900.000.170.110.31-0.07-29.17%2467042.77%
Opzioni Putper20 marzo 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200320P009800002020-01-23 12:30PM EST980.000.170.100.320.00-238059.72%
AMZN200320P010000002020-01-28 12:15PM EST1,000.000.120.050.39+0.02+20.00%1529558.20%
AMZN200320P010200002020-01-27 10:29AM EST1,020.000.200.200.400.00-312858.20%
AMZN200320P010400002020-01-24 2:05PM EST1,040.000.200.000.410.00-210354.39%
AMZN200320P010600002020-01-16 11:17AM EST1,060.000.160.000.440.00-55853.08%
AMZN200320P010800002020-01-22 2:33PM EST1,080.000.180.010.480.00-510451.95%
AMZN200320P011000002020-01-27 1:00PM EST1,100.000.250.000.520.00-3919050.59%
AMZN200320P011200002020-01-14 3:47PM EST1,120.000.340.330.550.00-3610151.76%
AMZN200320P011400002020-01-14 3:39PM EST1,140.000.400.000.580.00-17151.66%
AMZN200320P011600002020-01-28 2:56PM EST1,160.000.280.470.56-0.19-40.43%2017049.77%
AMZN200320P011800002020-01-28 2:56PM EST1,180.000.400.220.68-0.42-51.22%1110249.22%
AMZN200320P012000002020-01-28 2:56PM EST1,200.000.420.080.79-0.03-6.67%320048.43%
AMZN200320P012200002020-01-28 2:34PM EST1,220.000.430.130.85-0.32-42.67%28147.19%
AMZN200320P012400002020-01-28 9:58AM EST1,240.000.700.140.91-0.07-9.09%89045.94%
AMZN200320P012600002020-01-16 10:08AM EST1,260.000.670.200.990.00-12544.78%
AMZN200320P012800002020-01-27 9:47AM EST1,280.000.790.281.080.00-19243.63%
AMZN200320P013000002020-01-24 2:00PM EST1,300.000.780.371.170.00-328642.46%
AMZN200320P013200002020-01-06 10:34AM EST1,320.001.390.651.280.00-2623141.35%
AMZN200320P013400002020-01-27 2:06PM EST1,340.001.340.901.390.00-1316640.19%
AMZN200320P013600002020-01-28 3:30PM EST1,360.001.211.121.51-0.32-20.92%78839.04%
AMZN200320P013800002020-01-28 3:30PM EST1,380.001.450.831.51-0.29-16.67%4915737.43%
AMZN200320P014000002020-01-28 3:59PM EST1,400.001.610.991.68-0.34-17.44%24364536.41%
AMZN200320P014200002020-01-27 12:02PM EST1,420.002.501.321.890.00-533335.46%
AMZN200320P014400002020-01-28 2:06PM EST1,440.001.881.932.07-0.67-26.27%335534.35%
AMZN200320P014600002020-01-28 11:30AM EST1,460.002.371.722.29-0.58-19.66%129933.29%
AMZN200320P014800002020-01-28 2:39PM EST1,480.002.492.452.57-0.83-25.00%3724132.30%
AMZN200320P014900002020-01-28 11:38AM EST1,490.002.802.592.72-1.05-27.27%42231.80%
AMZN200320P015000002020-01-28 1:45PM EST1,500.002.832.532.87-1.07-27.44%3661931.28%
AMZN200320P015100002020-01-28 2:40PM EST1,510.002.921.983.10-1.33-31.29%2118630.90%
AMZN200320P015200002020-01-28 3:59PM EST1,520.003.163.103.30-1.49-32.04%1718930.42%
AMZN200320P015300002020-01-28 3:52PM EST1,530.003.533.353.55-1.52-30.10%2519130.01%
AMZN200320P015400002020-01-28 1:57PM EST1,540.003.753.603.80-1.43-27.61%2721029.57%
AMZN200320P015500002020-01-28 2:00PM EST1,550.004.063.854.05-1.48-26.71%1559729.09%
AMZN200320P015600002020-01-28 1:14PM EST1,560.004.604.054.40-2.17-32.05%1011628.73%
AMZN200320P015700002020-01-28 1:56PM EST1,570.004.704.404.75-2.80-37.33%3517128.34%
AMZN200320P015800002020-01-27 3:14PM EST1,580.006.124.905.20-1.48-19.47%183328.02%
AMZN200320P015900002020-01-28 12:17PM EST1,590.005.955.005.65-3.15-34.62%529427.66%
AMZN200320P016000002020-01-28 3:59PM EST1,600.005.875.506.15-3.73-38.85%332,14227.32%
AMZN200320P016100002020-01-28 10:43AM EST1,610.008.006.256.75-2.55-24.17%231227.02%
AMZN200320P016200002020-01-28 1:55PM EST1,620.007.557.107.40-3.50-31.67%628026.73%
AMZN200320P016300002020-01-28 3:52PM EST1,630.008.177.908.15-3.93-32.48%1519126.47%
AMZN200320P016400002020-01-28 2:00PM EST1,640.008.658.408.95-5.41-38.48%4772726.19%
AMZN200320P016500002020-01-28 3:26PM EST1,650.009.559.209.90-5.93-38.31%391,54125.97%
AMZN200320P016550002020-01-28 2:00PM EST1,655.0010.059.7010.50-4.95-33.00%172525.93%
AMZN200320P016600002020-01-28 3:41PM EST1,660.0010.9910.3511.00-5.96-35.16%4537725.79%
AMZN200320P016650002020-01-28 2:00PM EST1,665.0011.2010.7511.65-6.40-36.36%2733425.75%
AMZN200320P016700002020-01-28 3:04PM EST1,670.0012.2711.4012.30-5.88-32.40%4824425.68%
AMZN200320P016750002020-01-28 1:05PM EST1,675.0013.5012.0012.95-5.45-28.76%411825.60%
AMZN200320P016800002020-01-28 3:04PM EST1,680.0013.6212.7513.60-6.28-31.56%1344125.49%
AMZN200320P016850002020-01-28 2:00PM EST1,685.0013.8513.5014.35-7.49-35.10%1015325.43%
AMZN200320P016900002020-01-28 2:00PM EST1,690.0014.6514.0515.10-7.66-34.33%1428525.35%
AMZN200320P016950002020-01-28 2:45PM EST1,695.0015.8015.5015.95-6.15-28.02%2013525.31%
AMZN200320P017000002020-01-28 3:41PM EST1,700.0016.6616.3016.75-8.36-33.41%941,37225.22%
AMZN200320P017050002020-01-28 10:43AM EST1,705.0020.9017.1517.70-4.44-17.52%114825.20%
AMZN200320P017100002020-01-28 3:45PM EST1,710.0018.2518.1018.60-8.26-31.16%4920125.12%
AMZN200320P017150002020-01-28 3:26PM EST1,715.0019.0519.0519.60-9.75-33.85%18925.08%
AMZN200320P017200002020-01-28 3:59PM EST1,720.0020.1119.6020.65-8.09-28.69%3523425.04%
AMZN200320P017250002020-01-28 3:26PM EST1,725.0021.0121.1521.70-9.83-31.87%99324.98%
AMZN200320P017300002020-01-28 2:36PM EST1,730.0022.2021.7522.80-10.50-32.11%15234824.93%
AMZN200320P017350002020-01-28 11:28AM EST1,735.0025.7922.8024.05-7.53-22.60%3218824.93%
AMZN200320P017400002020-01-28 3:41PM EST1,740.0025.1124.6525.25-9.24-26.90%5556124.88%
AMZN200320P017450002020-01-28 12:20PM EST1,745.0027.4225.7526.50-7.22-20.84%1320324.83%
AMZN200320P017500002020-01-28 3:26PM EST1,750.0027.2527.2027.90-11.81-30.24%19490924.83%
AMZN200320P017550002020-01-28 1:45PM EST1,755.0028.8528.3529.30-9.95-25.64%19724.80%
AMZN200320P017600002020-01-28 2:36PM EST1,760.0029.7029.9530.70-12.60-29.79%727424.76%
AMZN200320P017650002020-01-28 12:54PM EST1,765.0033.0431.2532.20-11.06-25.08%112724.73%
AMZN200320P017700002020-01-28 3:15PM EST1,770.0033.6033.0033.65-12.23-26.69%328924.66%
AMZN200320P017750002020-01-28 3:50PM EST1,775.0034.6034.6035.30-13.10-27.46%1112524.66%
AMZN200320P017800002020-01-28 3:10PM EST1,780.0036.4535.8537.25-13.20-26.59%739624.75%
AMZN200320P017850002020-01-28 3:55PM EST1,785.0038.2037.6039.05-11.22-22.70%198624.76%
AMZN200320P017900002020-01-28 3:55PM EST1,790.0039.4039.2540.60-13.77-25.90%2729324.65%
AMZN200320P017950002020-01-28 3:28PM EST1,795.0041.2240.6042.50-15.16-26.89%249124.65%
AMZN200320P018000002020-01-28 3:57PM EST1,800.0043.7043.3543.70-14.48-24.89%541,14324.37%
AMZN200320P018050002020-01-27 10:06AM EST1,805.0054.0044.5546.30-7.55-12.27%16224.60%
AMZN200320P018100002020-01-28 3:24PM EST1,810.0047.1047.2048.05-15.52-24.78%423124.48%
AMZN200320P018150002020-01-28 3:16PM EST1,815.0050.2548.1050.45-13.21-20.82%109224.59%
AMZN200320P018200002020-01-28 3:39PM EST1,820.0051.8051.3552.15-13.90-21.16%3125424.41%
AMZN200320P018250002020-01-28 3:26PM EST1,825.0053.4553.2054.75-15.96-22.99%137524.55%
AMZN200320P018300002020-01-28 2:23PM EST1,830.0055.1755.0556.60-16.00-22.48%2014224.39%
AMZN200320P018350002020-01-28 3:47PM EST1,835.0057.9057.9058.90-15.45-21.06%4311524.37%
AMZN200320P018400002020-01-28 3:45PM EST1,840.0060.0060.2561.20-16.15-21.21%1123524.33%
AMZN200320P018450002020-01-28 3:59PM EST1,845.0062.0062.4563.85-16.22-20.74%77224.40%
AMZN200320P018500002020-01-28 3:59PM EST1,850.0064.5065.0066.10-18.23-22.04%2737124.30%
AMZN200320P018550002020-01-28 12:47PM EST1,855.0069.1966.4569.05-15.06-17.88%24524.43%
AMZN200320P018600002020-01-28 2:15PM EST1,860.0068.8570.1071.15-19.36-21.95%234924.24%
AMZN200320P018650002020-01-28 1:40PM EST1,865.0073.5072.6074.00-17.50-19.23%24424.29%
AMZN200320P018700002020-01-28 9:50AM EST1,870.0087.3574.3576.95-4.08-4.46%230524.36%
AMZN200320P018750002020-01-28 10:27AM EST1,875.0089.8377.8079.50-5.76-6.03%217024.27%
AMZN200320P018800002020-01-28 11:42AM EST1,880.0084.0179.2583.00-14.84-15.01%230624.49%
AMZN200320P018850002020-01-27 3:37PM EST1,885.00102.5082.9085.850.00-42042724.46%
AMZN200320P018900002020-01-28 2:40PM EST1,890.0086.3085.0588.70-22.70-20.83%523024.42%
AMZN200320P018950002020-01-27 12:36PM EST1,895.00102.8588.1591.650.00-114024.38%
AMZN200320P019000002020-01-28 3:46PM EST1,900.0092.7391.0094.75-15.68-14.46%1452924.39%
AMZN200320P019050002020-01-28 1:38PM EST1,905.0096.9593.5597.80+13.85+16.67%13124.35%
AMZN200320P019100002020-01-28 2:05PM EST1,910.0098.2096.55101.15-16.67-14.51%313524.40%
AMZN200320P019150002020-01-28 2:51PM EST1,915.00102.85100.50103.90-16.05-13.50%22224.21%
AMZN200320P019200002020-01-27 1:15PM EST1,920.00122.30103.30107.400.00-75224.29%
AMZN200320P019250002020-01-22 3:45PM EST1,925.0092.78107.00110.350.00-31224.13%
AMZN200320P019300002020-01-23 2:02PM EST1,930.0096.30109.70113.800.00-13524.14%
AMZN200320P019350002020-01-23 2:00PM EST1,935.00100.16112.85116.650.00--223.90%
AMZN200320P019400002020-01-22 11:30AM EST1,940.00101.67116.05120.000.00-208023.83%
AMZN200320P019450002020-01-28 10:04AM EST1,945.00137.60119.55124.35+25.89+23.18%1124.14%
AMZN200320P019500002020-01-28 9:51AM EST1,950.00140.15123.65127.55-1.60-1.13%116023.98%
AMZN200320P019550002020-01-28 11:43AM EST1,955.00131.90127.15131.50-15.45-10.49%3124.10%
AMZN200320P019600002020-01-27 3:42PM EST1,960.00154.55130.80134.650.00-13223.86%
AMZN200320P019650002020-01-28 1:38PM EST1,965.00138.35134.50138.85+10.55+8.26%2424.05%
AMZN200320P019700002020-01-28 12:20PM EST1,970.00143.25137.80142.60-17.30-10.78%31624.03%
AMZN200320P019750002020-01-27 11:08AM EST1,975.00152.70142.05146.40-13.00-7.85%3324.01%
AMZN200320P019800002020-01-27 3:33PM EST1,980.00171.10146.15150.200.00-22523.97%
AMZN200320P019900002020-01-28 10:03AM EST1,990.00172.45154.20157.55+27.10+18.64%11723.72%
AMZN200320P020000002020-01-28 12:06PM EST2,000.00168.90161.60165.55-17.70-9.49%120823.68%
AMZN200320P020100002020-01-28 12:12PM EST2,010.00177.60169.60173.70-11.20-5.93%11323.64%
AMZN200320P020200002020-01-28 10:15AM EST2,020.00198.15177.95182.05+34.45+21.04%21423.63%
AMZN200320P020300002020-01-28 11:25AM EST2,030.00194.10186.35190.70-15.35-7.33%23223.71%
AMZN200320P020400002020-01-28 10:28AM EST2,040.00212.50195.20199.15-5.85-2.68%21623.61%
AMZN200320P020500002020-01-28 12:17PM EST2,050.00210.25204.10207.90-19.90-8.65%35823.61%
AMZN200320P020600002020-01-28 12:08PM EST2,060.00220.40212.55216.75+22.70+11.48%5723.61%
AMZN200320P020700002020-01-24 10:45AM EST2,070.00240.19222.35225.90+43.19+21.92%21923.75%
AMZN200320P020800002020-01-28 3:16PM EST2,080.00235.00231.05235.00-19.75-7.75%42223.79%
AMZN200320P020900002020-01-28 3:34PM EST2,090.00242.15239.85244.00-23.15-8.73%41123.69%
AMZN200320P021000002020-01-27 12:02PM EST2,100.00271.97249.05253.200.00-214923.68%
AMZN200320P021100002020-01-23 12:06PM EST2,110.00239.50258.85262.700.00-1623.87%
AMZN200320P021200002020-01-23 1:59PM EST2,120.00240.05268.25271.900.00-31423.73%
AMZN200320P021300002020-01-23 1:52PM EST2,130.00252.30277.70281.350.00-21523.76%
AMZN200320P021400002020-01-23 1:59PM EST2,140.00262.65286.75290.850.00-21423.79%
AMZN200320P021500002020-01-28 3:17PM EST2,150.00301.00296.80300.35+23.50+8.47%22723.75%
AMZN200320P021600002020-01-22 9:55AM EST2,160.00268.40305.85309.950.00-2423.78%
AMZN200320P021700002019-12-11 1:43PM EST2,170.00282.30288.95293.400.00-500.00%
AMZN200320P021800002020-01-03 3:31PM EST2,180.00312.95325.30329.350.00-2223.97%
AMZN200320P021900002020-01-08 9:39AM EST2,190.00319.65335.55338.800.00-2323.53%
AMZN200320P022000002020-01-28 10:20AM EST2,200.00370.10344.70348.45+40.08+12.14%16823.32%
AMZN200320P022100002020-01-28 1:14PM EST2,210.00361.80354.95358.15+43.50+13.67%13223.12%
AMZN200320P022200002020-01-28 3:59PM EST2,220.00367.85366.80368.05-21.35-5.49%221923.35%
AMZN200320P022300002020-01-27 11:18AM EST2,230.00403.15374.75377.850.00-54123.27%
AMZN200320P022400002020-01-27 11:05AM EST2,240.00405.45384.10388.050.00-24324.32%
AMZN200320P022500002020-01-24 1:47PM EST2,250.00390.60394.25397.850.00-25924.21%
AMZN200320P022600002020-01-24 10:16AM EST2,260.00384.90403.90408.050.00-103225.27%
AMZN200320P022700002020-01-23 1:55PM EST2,270.00387.30413.70417.850.00-629725.14%
AMZN200320P022800002020-01-22 3:21PM EST2,280.00393.05423.70427.850.00-428825.59%
AMZN200320P022900002019-08-19 8:59AM EST2,290.00477.15472.90477.100.00--557.17%
AMZN200320P023000002020-01-03 1:37PM EST2,300.00429.30443.50448.550.00-2228.47%
AMZN200320P023100002020-01-02 3:55PM EST2,310.00415.40453.45458.400.00--028.56%
AMZN200320P023400002019-10-22 9:31AM EST2,340.00564.30591.80596.700.00-6092.02%
AMZN200320P023500002019-11-26 1:58PM EST2,350.00556.00478.45482.850.00-110.00%
AMZN200320P023800002019-08-29 2:51PM EST2,380.00593.92649.50659.500.00-20103.34%
AMZN200320P023900002019-08-29 2:51PM EST2,390.00603.93659.50669.500.00--0104.14%
AMZN200320P024000002019-12-18 1:26PM EST2,400.00607.06533.55538.600.00-1400.00%
AMZN200320P024100002019-08-29 10:55AM EST2,410.00616.36679.50689.500.00-70105.70%
AMZN200320P024200002019-09-12 9:22AM EST2,420.00568.00684.00694.000.00-10104.28%
AMZN200320P024300002019-09-12 9:16AM EST2,430.00581.00694.00704.000.00-10105.04%
AMZN200320P024400002019-09-05 11:30AM EST2,440.00607.23712.25717.750.00--0108.21%
AMZN200320P029000002019-09-06 2:30PM EST2,900.001,064.271,164.001,174.000.00-20135.59%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità