AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200619C007200002020-03-06 2:39PM EDT720.00977.851,182.501,192.000.00-41881.71%
AMZN200619C007400002020-03-27 4:06AM EDT740.001,304.801,210.601,226.300.00-047173.71%
AMZN200619C007500002020-02-03 11:26AM EDT750.001,096.851,191.551,197.950.00--0157.13%
AMZN200619C007600002020-01-07 12:45PM EDT760.001,149.401,319.001,329.000.00-12269.55%
AMZN200619C007700002020-04-03 3:36PM EDT770.001,127.351,133.001,143.00+45.95+4.25%-183.56%
AMZN200619C007800002020-02-07 12:40PM EDT780.001,319.181,113.301,129.200.00-2089.51%
AMZN200619C008000002020-02-25 4:08PM EDT800.00941.451,112.201,126.550.00-119114.05%
AMZN200619C008500002020-03-16 12:10AM EDT850.00911.501,053.501,063.500.00--178.08%
AMZN200619C008600002020-02-11 12:31PM EDT860.001,326.50836.95853.700.00-5900.00%
AMZN200619C008800002020-03-09 3:59PM EDT880.00930.331,023.501,033.500.00-1074.98%
AMZN200619C009000002020-04-01 3:50PM EDT900.001,006.501,004.001,014.000.00-13375.36%
AMZN200619C009200002020-01-17 4:59PM EDT920.00950.501,244.751,249.600.00-47273.11%
AMZN200619C009300002020-04-01 3:50PM EDT930.00977.00974.50984.000.00-2173.38%
AMZN200619C009400002020-04-03 1:09PM EDT940.00961.60964.50974.00-255.30-20.98%1072.38%
AMZN200619C009500002020-03-27 6:21AM EDT950.001,207.00944.60957.950.00--065.11%
AMZN200619C009600002020-03-27 4:21AM EDT960.00751.00937.00946.400.00-340.00%
AMZN200619C009700002020-03-16 3:40PM EDT970.00747.85935.00945.000.00-11172.10%
AMZN200619C009800002020-03-26 2:03PM EDT980.00939.93924.20938.250.00-2474.69%
AMZN200619C009900002020-02-18 4:32PM EDT990.001,176.70875.00892.450.00--00.00%
AMZN200619C010000002020-03-31 3:46PM EDT1,000.00959.70905.50915.500.00-28070.67%
AMZN200619C010100002020-04-03 3:36PM EDT1,010.00890.90895.00904.50+59.30+7.13%2067.41%
AMZN200619C010200002019-07-24 11:58AM EDT1,020.00995.00761.10764.450.00-2130.00%
AMZN200619C010400002020-02-18 4:32PM EDT1,040.001,127.15829.05844.400.00-100.00%
AMZN200619C010600002020-03-05 3:40PM EDT1,060.00659.50846.50856.500.00-51167.45%
AMZN200619C010800002020-03-19 2:35PM EDT1,080.00875.00827.00836.500.00-1666.12%
AMZN200619C011000002020-03-10 9:49AM EDT1,100.00730.56807.50817.000.00-4065.29%
AMZN200619C011200002020-02-18 3:40PM EDT1,120.001,048.35751.40768.200.00-200.00%
AMZN200619C011400002020-02-18 3:41PM EDT1,140.001,029.70733.70748.750.00-300.00%
AMZN200619C011600002020-02-18 3:33PM EDT1,160.001,009.26718.15729.650.00-200.00%
AMZN200619C011800002020-02-24 1:49PM EDT1,180.00834.90742.60751.850.00-1076.50%
AMZN200619C012000002020-03-27 11:29AM EDT1,200.00722.38710.50719.550.00-2016960.68%
AMZN200619C012200002020-01-02 10:41AM EDT1,220.00670.74645.75653.300.00-100.00%
AMZN200619C012400002020-02-27 4:33PM EDT1,240.00675.00672.95683.100.00-62560.83%
AMZN200619C012600002020-01-27 11:09AM EDT1,260.00590.00755.75765.500.00-126122.26%
AMZN200619C012800002020-03-27 4:35AM EDT1,280.00599.00625.00635.000.00-110453.44%
AMZN200619C013000002020-03-31 11:35AM EDT1,300.00693.00614.50624.000.00-19156.56%
AMZN200619C013200002020-03-09 9:30AM EDT1,320.00491.50595.50605.000.00-31155.71%
AMZN200619C013400002020-03-13 3:01PM EDT1,340.00436.75576.50585.700.00-1054.66%
AMZN200619C013600002020-03-18 1:27PM EDT1,360.00493.35564.00574.000.00-1059.22%
AMZN200619C013800002020-03-23 1:58PM EDT1,380.00545.00538.50548.500.00-14353.03%
AMZN200619C014000002020-03-30 12:32PM EDT1,400.00581.82520.00530.000.00-130252.34%
AMZN200619C014200002020-03-04 1:35PM EDT1,420.00553.30494.00500.150.00-1846.60%
AMZN200619C014400002020-02-25 3:45PM EDT1,440.00553.85499.85502.850.00-102059.00%
AMZN200619C014600002020-03-27 10:23AM EDT1,460.00486.80465.00474.500.00-1050.01%
AMZN200619C014800002020-03-18 1:55PM EDT1,480.00389.80440.20446.150.00-33945.76%
AMZN200619C015000002020-03-30 3:52PM EDT1,500.00485.10429.60436.300.00-120950.06%
AMZN200619C015200002020-03-24 3:57PM EDT1,520.00451.00411.95418.850.00-23449.46%
AMZN200619C015400002020-03-30 3:52PM EDT1,540.00449.60394.50401.400.00-15348.77%
AMZN200619C015600002020-03-25 11:36AM EDT1,560.00404.80377.00386.000.00-12748.97%
AMZN200619C015800002020-03-30 3:48PM EDT1,580.00417.80360.30367.350.00-26947.53%
AMZN200619C016000002020-04-02 2:06PM EDT1,600.00346.17343.60350.400.00-416946.81%
AMZN200619C016200002020-03-30 3:49PM EDT1,620.00383.40327.10334.650.00-33546.51%
AMZN200619C016400002020-03-26 2:56PM EDT1,640.00340.40310.65317.900.00-110545.69%
AMZN200619C016500002020-04-03 2:56PM EDT1,650.00301.50302.50310.00-13.50-4.29%214545.44%
AMZN200619C016550002020-03-17 9:34AM EDT1,655.00319.04299.15308.750.00-21046.34%
AMZN200619C016600002020-03-20 3:54PM EDT1,660.00298.05295.10302.150.00-411445.17%
AMZN200619C016650002020-03-27 11:16AM EDT1,665.00320.55290.55298.000.00-1844.95%
AMZN200619C016700002020-04-02 10:32AM EDT1,670.00310.05287.15295.950.00-15345.51%
AMZN200619C016750002020-03-27 3:41PM EDT1,675.00300.30283.20289.950.00-1844.57%
AMZN200619C016800002020-03-25 3:23PM EDT1,680.00300.32277.50286.500.00-212344.59%
AMZN200619C016850002020-03-25 2:47PM EDT1,685.00306.40274.95282.450.00-21044.38%
AMZN200619C016900002020-03-30 3:48PM EDT1,690.00326.85271.25278.400.00-18244.16%
AMZN200619C016950002020-03-27 1:39PM EDT1,695.00294.90268.10275.300.00-1544.28%
AMZN200619C017000002020-04-03 3:58PM EDT1,700.00266.50263.75272.00-6.00-2.20%2350344.32%
AMZN200619C017050002020-03-30 11:38AM EDT1,705.00314.49260.05267.000.00-13043.74%
AMZN200619C017100002020-03-30 11:23AM EDT1,710.00314.43256.30263.450.00-111243.68%
AMZN200619C017150002020-03-25 2:46PM EDT1,715.00273.40252.80259.500.00-210643.46%
AMZN200619C017200002020-04-01 3:45PM EDT1,720.00259.00248.70255.950.00-114443.38%
AMZN200619C017250002020-03-30 11:13AM EDT1,725.00303.50245.40252.800.00-66243.43%
AMZN200619C017300002020-03-30 3:54PM EDT1,730.00297.00241.95248.500.00-57543.08%
AMZN200619C017350002020-03-13 3:45PM EDT1,735.00270.35237.80245.500.00-51643.17%
AMZN200619C017400002020-04-02 10:24AM EDT1,740.00250.23234.40242.300.00-111943.17%
AMZN200619C017450002020-04-02 10:24AM EDT1,745.00246.73230.75238.300.00-23142.90%
AMZN200619C017500002020-04-03 9:31AM EDT1,750.00243.00227.15234.80-2.00-0.82%129942.80%
AMZN200619C017550002020-03-31 9:53AM EDT1,755.00273.76223.30231.300.00-41742.68%
AMZN200619C017600002020-04-01 11:39AM EDT1,760.00243.80219.50228.500.00-116042.79%
AMZN200619C017650002020-03-27 3:44PM EDT1,765.00240.10216.45224.300.00-12642.43%
AMZN200619C017700002020-03-19 9:59AM EDT1,770.00257.75212.55221.500.00-1810742.52%
AMZN200619C017750002020-03-18 3:45PM EDT1,775.00237.30210.30216.950.00-14442.04%
AMZN200619C017800002020-03-20 2:58PM EDT1,780.00230.35205.35212.650.00-5017141.63%
AMZN200619C017850002020-04-02 3:40PM EDT1,785.00211.05202.00210.250.00-13641.82%
AMZN200619C017900002020-03-18 2:37PM EDT1,790.00288.23198.50208.000.00-611142.05%
AMZN200619C017950002020-03-30 3:36PM EDT1,795.00244.60195.00204.500.00-14641.87%
AMZN200619C018000002020-04-01 12:37PM EDT1,800.00210.00191.80201.000.00-789341.69%
AMZN200619C018050002020-03-25 3:44PM EDT1,805.00216.00188.50198.000.00-5225041.66%
AMZN200619C018100002020-04-01 12:49PM EDT1,810.00199.35185.55194.500.00-29641.47%
AMZN200619C018150002020-03-13 3:40PM EDT1,815.00212.60182.50191.500.00-23641.42%
AMZN200619C018200002020-04-03 1:44PM EDT1,820.00179.12178.65187.50-22.91-11.34%148941.06%
AMZN200619C018250002020-03-31 2:57PM EDT1,825.00229.74177.00185.500.00-48741.29%
AMZN200619C018300002020-03-26 12:59PM EDT1,830.00202.75174.85183.000.00-18841.37%
AMZN200619C018350002020-03-30 3:58PM EDT1,835.00223.30170.00179.000.00-17140.99%
AMZN200619C018400002020-03-30 1:34PM EDT1,840.00214.31166.70176.000.00-520340.90%
AMZN200619C018450002020-03-30 3:48PM EDT1,845.00215.67164.00173.000.00-24140.80%
AMZN200619C018500002020-04-02 2:12PM EDT1,850.00164.95160.15169.500.00-632340.55%
AMZN200619C018550002020-04-02 10:30AM EDT1,855.00177.00157.30166.500.00-29340.44%
AMZN200619C018600002020-03-31 9:59AM EDT1,860.00202.20154.25163.500.00-234040.32%
AMZN200619C018650002020-03-31 3:03PM EDT1,865.00202.59152.00161.000.00-15940.34%
AMZN200619C018700002020-04-02 2:13PM EDT1,870.00153.12149.10158.000.00-122940.21%
AMZN200619C018750002020-03-30 11:27AM EDT1,875.00197.19146.30155.000.00-77240.07%
AMZN200619C018800002020-04-03 10:52AM EDT1,880.00149.80142.95152.00-3.44-2.24%142739.92%
AMZN200619C018850002020-04-03 3:47PM EDT1,885.00138.27140.85149.50-21.73-13.58%43339.90%
AMZN200619C018900002020-04-03 3:11PM EDT1,890.00137.19137.75147.00-14.31-9.45%1816039.88%
AMZN200619C018950002020-04-03 3:35PM EDT1,895.00134.00135.75141.00-30.40-18.49%117638.84%
AMZN200619C019000002020-04-03 3:55PM EDT1,900.00135.00132.05138.00-11.00-7.53%542,10438.66%
AMZN200619C019050002020-04-03 3:44PM EDT1,905.00127.50129.35135.00-8.70-6.39%1713038.48%
AMZN200619C019100002020-04-03 1:39PM EDT1,910.00127.35127.65136.00-6.47-4.83%517139.43%
AMZN200619C019150002020-04-03 3:08PM EDT1,915.00123.30124.45133.00-19.55-13.69%45139.22%
AMZN200619C019200002020-04-03 3:51PM EDT1,920.00124.58121.70130.50-7.12-5.41%2033039.15%
AMZN200619C019250002020-04-03 3:18PM EDT1,925.00120.09122.00128.50-7.91-6.18%1118739.22%
AMZN200619C019300002020-04-03 3:30PM EDT1,930.00116.82116.70125.00-10.60-8.32%501,25138.85%
AMZN200619C019350002020-04-03 3:08PM EDT1,935.00112.75116.20123.45-24.65-17.94%44139.03%
AMZN200619C019400002020-04-03 3:37PM EDT1,940.00111.06112.10115.95-10.02-8.28%1327437.49%
AMZN200619C019450002020-04-03 10:25AM EDT1,945.00114.50109.25118.00-28.10-19.71%112538.69%
AMZN200619C019500002020-04-03 3:34PM EDT1,950.00105.65106.65115.00-10.35-8.92%3435338.42%
AMZN200619C019550002020-04-03 1:34PM EDT1,955.00105.00104.85113.00-13.65-11.50%24538.44%
AMZN200619C019600002020-04-03 2:50PM EDT1,960.00103.75102.00110.50-10.38-9.09%221938.31%
AMZN200619C019650002020-04-02 3:38PM EDT1,965.00106.74100.25108.500.00-25038.31%
AMZN200619C019700002020-04-03 2:18PM EDT1,970.0097.6797.70106.00-18.63-16.02%710338.16%
AMZN200619C019750002020-04-03 2:39PM EDT1,975.0097.5595.25103.50-13.31-12.01%74638.00%
AMZN200619C019800002020-04-03 12:07PM EDT1,980.0094.5093.25101.50-6.04-6.01%231937.97%
AMZN200619C019850002020-03-31 3:57PM EDT1,985.00117.5090.9098.900.00-187537.77%
AMZN200619C019900002020-04-03 3:37PM EDT1,990.0088.1888.7597.00-22.27-20.16%417037.76%
AMZN200619C019950002020-04-03 12:35PM EDT1,995.0089.3386.6594.70-8.67-8.85%17637.62%
AMZN200619C020000002020-04-03 3:56PM EDT2,000.0087.4584.9588.80-4.55-4.95%1352,18536.42%
AMZN200619C020050002020-04-03 12:35PM EDT2,005.0085.1882.5589.50-10.13-10.63%24737.15%
AMZN200619C020100002020-04-02 1:43PM EDT2,010.0090.0080.6088.500.00-211437.37%
AMZN200619C020150002020-04-03 3:36PM EDT2,015.0077.4878.6086.10-13.92-15.23%511337.17%
AMZN200619C020200002020-04-03 3:50PM EDT2,020.0078.0276.7084.25-15.86-16.89%9022437.12%
AMZN200619C020250002020-04-03 3:07PM EDT2,025.0073.5574.8081.35-17.76-19.45%54336.75%
AMZN200619C020300002020-03-31 12:55PM EDT2,030.00108.1573.2080.350.00-512836.94%
AMZN200619C020350002020-04-03 3:08PM EDT2,035.0069.2571.3077.25-18.75-21.31%82636.50%
AMZN200619C020400002020-04-03 3:35PM EDT2,040.0068.0069.3076.35-6.83-9.13%213436.70%
AMZN200619C020450002020-04-03 3:07PM EDT2,045.0066.3067.9573.50-6.36-8.75%42836.31%
AMZN200619C020500002020-04-03 3:08PM EDT2,050.0063.8066.0572.50-8.75-12.06%121,06036.47%
AMZN200619C020550002020-04-03 3:09PM EDT2,055.0062.1564.3571.35-6.85-9.93%1459436.58%
AMZN200619C020600002020-04-03 3:08PM EDT2,060.0060.5062.7069.00-8.45-12.26%1421136.31%
AMZN200619C020650002020-04-03 3:08PM EDT2,065.0058.9061.0567.20-6.37-9.76%182036.20%
AMZN200619C020700002020-04-03 3:08PM EDT2,070.0057.1059.4565.60-7.61-11.76%2815536.14%
AMZN200619C020750002020-04-03 10:38AM EDT2,075.0061.6857.7560.00-1.41-2.23%16334.82%
AMZN200619C020800002020-04-02 2:50PM EDT2,080.0061.2156.2559.150.00-2123534.97%
AMZN200619C020850002020-04-03 2:45PM EDT2,085.0054.1454.6557.55-21.38-28.31%33734.89%
AMZN200619C020900002020-04-03 2:45PM EDT2,090.0052.6953.2057.15-7.31-12.18%23635.18%
AMZN200619C020950002020-04-03 3:08PM EDT2,095.0050.0051.7057.45-6.00-10.71%16735.69%
AMZN200619C021000002020-04-03 3:59PM EDT2,100.0051.7050.4055.00-4.30-7.68%411,35535.30%
AMZN200619C021050002020-04-03 11:31AM EDT2,105.0049.1748.7554.30-15.16-23.57%46635.48%
AMZN200619C021100002020-04-03 2:23PM EDT2,110.0046.8547.5552.80-8.65-15.59%146435.38%
AMZN200619C021150002020-04-03 3:34PM EDT2,115.0044.6245.8049.65-10.73-19.39%15134.73%
AMZN200619C021200002020-04-03 2:29PM EDT2,120.0045.7044.6549.85-6.30-12.12%2232935.18%
AMZN200619C021250002020-04-03 12:00PM EDT2,125.0044.8042.9548.60-10.98-19.68%24735.15%
AMZN200619C021300002020-04-02 1:22PM EDT2,130.0047.7941.6047.250.00-43235.07%
AMZN200619C021350002020-04-02 10:34AM EDT2,135.0051.1540.3544.300.00-12334.42%
AMZN200619C021400002020-04-03 1:53PM EDT2,140.0038.5039.4044.55-6.75-14.92%355534.88%
AMZN200619C021450002020-04-03 2:00PM EDT2,145.0038.2037.8542.05-8.65-18.46%62334.36%
AMZN200619C021500002020-04-03 2:04PM EDT2,150.0036.4736.9041.95-6.53-15.19%728034.69%
AMZN200619C021550002020-03-31 10:38AM EDT2,155.0067.0035.5540.750.00-12434.62%
AMZN200619C021600002020-04-03 3:46PM EDT2,160.0034.0034.7037.15-8.80-20.56%1611433.65%
AMZN200619C021650002020-03-31 3:41PM EDT2,165.0051.4533.3537.850.00-13334.26%
AMZN200619C021700002020-04-03 3:41PM EDT2,170.0031.7032.5035.20-11.45-26.54%618133.61%
AMZN200619C021750002020-04-02 3:36PM EDT2,175.0035.6031.1535.300.00-16633.99%
AMZN200619C021800002020-03-30 10:48AM EDT2,180.0056.0930.4032.800.00-716633.36%
AMZN200619C021850002020-03-30 1:37PM EDT2,185.0051.9529.2531.950.00-27633.35%
AMZN200619C021900002020-04-03 9:42AM EDT2,190.0033.3028.3032.40-14.20-29.89%13233.87%
AMZN200619C021950002020-03-31 1:49PM EDT2,195.0050.3527.4030.150.00-11133.29%
AMZN200619C022000002020-04-03 3:51PM EDT2,200.0027.4526.7529.00-2.70-8.96%752,49033.14%
AMZN200619C022050002020-04-02 2:21PM EDT2,205.0029.3525.6529.300.00-52233.58%
AMZN200619C022100002020-04-01 3:44PM EDT2,210.0032.1624.8027.300.00-24733.05%
AMZN200619C022150002020-04-02 10:21AM EDT2,215.0031.4823.9527.600.00-11433.50%
AMZN200619C022200002020-04-02 2:21PM EDT2,220.0026.8523.3526.700.00-228733.42%
AMZN200619C022250002020-03-30 9:58AM EDT2,225.0036.0022.4526.100.00-14333.47%
AMZN200619C022300002020-04-03 12:49PM EDT2,230.0022.7021.6025.10-5.10-18.35%16233.33%
AMZN200619C022350002020-04-03 2:22PM EDT2,235.0021.6921.0524.20-6.55-23.19%592233.23%
AMZN200619C022400002020-04-03 11:44AM EDT2,240.0021.1520.3523.65-3.15-12.96%111233.27%
AMZN200619C022450002020-04-03 2:22PM EDT2,245.0020.3919.6522.90-17.51-46.20%569733.22%
AMZN200619C022500002020-04-03 1:23PM EDT2,250.0019.9819.0522.20-4.62-18.78%468833.18%
AMZN200619C023000002020-04-03 3:59PM EDT2,300.0014.5013.6516.10-2.50-14.71%301,86632.80%
AMZN200619C024000002020-04-03 2:25PM EDT2,400.008.297.159.25-1.35-14.00%698633.13%
AMZN200619C025000002020-04-03 3:46PM EDT2,500.005.204.755.55-0.71-12.01%4198133.82%
AMZN200619C026000002020-04-03 3:00PM EDT2,600.003.402.963.95-0.20-5.56%3670035.46%
AMZN200619C027000002020-04-03 2:25PM EDT2,700.002.542.203.10+0.22+9.48%4148537.43%
AMZN200619C028000002020-04-03 12:28PM EDT2,800.001.931.523.50+0.62+47.33%42,04441.38%
AMZN200619C029000002020-04-03 2:46PM EDT2,900.001.680.753.15-0.18-9.68%331443.74%
AMZN200619C030000002020-04-03 3:55PM EDT3,000.001.501.501.55-0.11-6.83%454,11442.34%
AMZN200619C030200002020-04-01 11:39AM EDT3,020.001.450.992.890.00-22146.61%
AMZN200619C030400002020-03-23 2:53PM EDT3,040.002.340.001.850.00-15944.38%
AMZN200619C030600002020-04-02 9:30AM EDT3,060.000.990.002.830.00-14147.57%
AMZN200619C030800002020-03-25 3:19PM EDT3,080.002.210.002.810.00-14348.06%
AMZN200619C031000002020-04-02 12:23PM EDT3,100.000.900.001.610.00-18145.13%
AMZN200619C031200002020-03-30 10:35AM EDT3,120.001.520.002.770.00-21449.03%
AMZN200619C031400002020-04-03 3:26PM EDT3,140.001.000.002.75-0.24-19.35%25249.51%
AMZN200619C031600002020-04-03 3:41PM EDT3,160.001.070.622.73-0.18-14.40%1283849.98%
Opzioni Putper19 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200619P007200002020-04-02 1:20PM EDT720.000.500.302.000.00-376987.28%
AMZN200619P007400002020-03-23 12:38PM EDT740.002.400.302.190.00-1118885.79%
AMZN200619P007500002020-04-01 11:38AM EDT750.000.650.301.250.00-1216080.08%
AMZN200619P007600002020-03-26 2:03PM EDT760.001.030.221.440.00-13879.61%
AMZN200619P007700002020-03-31 12:25PM EDT770.000.730.003.150.00-52284.85%
AMZN200619P007800002020-04-01 10:22AM EDT780.000.830.001.700.00-123277.71%
AMZN200619P007900002020-03-16 12:33PM EDT790.004.930.371.600.00-110878.00%
AMZN200619P008000002020-04-01 9:50AM EDT800.000.900.452.050.00-437279.19%
AMZN200619P008100002020-04-02 2:14PM EDT810.001.300.002.610.00-31778.54%
AMZN200619P008200002020-03-18 3:18PM EDT820.008.500.001.940.00-17274.77%
AMZN200619P008300002020-03-16 3:56PM EDT830.0010.450.012.750.00-415276.99%
AMZN200619P008400002020-03-12 3:36PM EDT840.007.350.012.830.00-4076.23%
AMZN200619P008500002020-03-30 10:21AM EDT850.001.000.802.960.00-15978.00%
AMZN200619P008600002020-04-03 11:41AM EDT860.001.600.003.10+0.60+60.00%138275.04%
AMZN200619P008700002020-03-31 10:05AM EDT870.001.100.003.250.00-33274.49%
AMZN200619P008800002020-04-01 9:31AM EDT880.001.840.003.350.00-14273.77%
AMZN200619P008900002020-03-23 9:43AM EDT890.007.001.202.460.00-1773.63%
AMZN200619P009000002020-04-03 9:31AM EDT900.002.000.073.70+0.18+9.89%1029272.93%
AMZN200619P009100002020-04-03 1:14PM EDT910.001.980.004.35-0.26-11.61%16173.36%
AMZN200619P009200002020-04-02 3:59PM EDT920.002.160.194.000.00-510572.00%
AMZN200619P009300002020-04-03 12:20PM EDT930.002.501.402.99+0.19+8.23%225671.48%
AMZN200619P009350002020-03-24 6:28PM EDT935.002.301.583.050.00--271.52%
AMZN200619P009400002020-04-02 2:05PM EDT940.002.901.533.100.00-112871.03%
AMZN200619P009500002020-03-31 10:51AM EDT950.001.951.713.250.00-118870.76%
AMZN200619P009550002020-03-24 6:28PM EDT955.003.021.783.300.00--270.51%
AMZN200619P009600002020-03-25 3:53PM EDT960.003.001.823.400.00-320170.31%
AMZN200619P009700002020-03-24 2:12PM EDT970.003.561.963.500.00-17069.80%
AMZN200619P009800002020-04-02 12:49PM EDT980.002.832.093.650.00-16769.35%
AMZN200619P009900002020-03-10 10:29AM EDT990.0019.502.223.800.00-35468.88%
AMZN200619P009950002020-03-24 11:47AM EDT995.003.202.283.900.00-2268.68%
AMZN200619P010000002020-04-03 2:22PM EDT1,000.003.752.374.00+0.25+7.14%564468.51%
AMZN200619P010100002020-03-25 2:45PM EDT1,010.004.572.574.150.00-102668.12%
AMZN200619P010200002020-03-24 3:58PM EDT1,020.004.352.734.300.00-36067.64%
AMZN200619P010400002020-03-30 9:30AM EDT1,040.006.513.054.650.00-49866.72%
AMZN200619P010600002020-04-02 11:34AM EDT1,060.004.503.505.050.00-311865.96%
AMZN200619P010800002020-03-16 3:39PM EDT1,080.005.003.755.450.00-16364.89%
AMZN200619P011000002020-04-03 10:31AM EDT1,100.005.354.205.90-0.35-6.14%116864.05%
AMZN200619P011200002020-03-31 1:45PM EDT1,120.006.094.606.400.00-19263.14%
AMZN200619P011400002020-04-01 3:43PM EDT1,140.007.755.056.900.00-112762.23%
AMZN200619P011600002020-04-03 12:54PM EDT1,160.007.205.857.45+0.65+9.92%3028561.60%
AMZN200619P011800002020-03-24 11:37AM EDT1,180.0010.256.308.000.00-2936260.60%
AMZN200619P012000002020-04-03 12:03PM EDT1,200.008.107.508.70-1.15-12.43%176960.23%
AMZN200619P012200002020-03-24 10:25AM EDT1,220.008.158.009.400.00-3131159.25%
AMZN200619P012400002020-04-03 12:51PM EDT1,240.0010.208.3010.10+0.15+1.49%240158.09%
AMZN200619P012600002020-04-02 3:06PM EDT1,260.0010.809.1510.500.00-317357.07%
AMZN200619P012800002020-04-03 11:30AM EDT1,280.0010.949.7511.70-1.31-10.69%237456.32%
AMZN200619P013000002020-04-03 3:52PM EDT1,300.0012.8011.0012.75+0.12+0.95%494755.76%
AMZN200619P013200002020-04-03 10:02AM EDT1,320.0011.7511.4513.75-1.40-10.65%124154.68%
AMZN200619P013400002020-04-01 10:36AM EDT1,340.0013.6512.2014.800.00-153353.74%
AMZN200619P013600002020-04-03 1:43PM EDT1,360.0016.4013.2517.15+4.66+39.69%136253.46%
AMZN200619P013800002020-04-01 3:43PM EDT1,380.0020.0014.4017.250.00-2453052.15%
AMZN200619P014000002020-04-03 3:13PM EDT1,400.0018.4015.6518.35-0.18-0.97%51,66851.27%
AMZN200619P014200002020-04-03 9:31AM EDT1,420.0018.6516.9019.85-0.70-3.62%247050.47%
AMZN200619P014400002020-04-03 12:46PM EDT1,440.0022.0718.3021.40+1.37+6.62%236850.76%
AMZN200619P014600002020-04-02 3:08PM EDT1,460.0023.5319.9023.300.00-1532950.12%
AMZN200619P014800002020-04-03 10:18AM EDT1,480.0023.0521.8025.15-2.33-9.18%3623549.36%
AMZN200619P015000002020-04-03 3:38PM EDT1,500.0027.1123.4027.30-2.29-7.79%231,66248.70%
AMZN200619P015200002020-04-02 1:26PM EDT1,520.0030.0025.4030.350.00-139848.45%
AMZN200619P015400002020-04-02 11:38AM EDT1,540.0032.5027.9032.600.00-374347.66%
AMZN200619P015600002020-04-01 3:54PM EDT1,560.0040.0030.5034.550.00-2944746.64%
AMZN200619P015800002020-04-03 2:21PM EDT1,580.0040.2533.4037.95+0.25+0.63%4227646.25%
AMZN200619P016000002020-04-03 1:40PM EDT1,600.0043.4036.6042.25+0.40+0.93%21,80546.14%
AMZN200619P016200002020-04-01 1:49PM EDT1,620.0047.1040.0045.350.00-5948345.39%
AMZN200619P016400002020-04-03 1:40PM EDT1,640.0051.1243.8049.75+2.92+6.06%794045.08%
AMZN200619P016500002020-04-03 3:08PM EDT1,650.0051.7545.6051.15-0.25-0.48%6164644.56%
AMZN200619P016550002020-03-30 10:17AM EDT1,655.0047.5546.6053.050.00-26544.76%
AMZN200619P016600002020-04-03 3:00PM EDT1,660.0052.7247.6553.55-2.23-4.06%748344.41%
AMZN200619P016650002020-03-23 3:58PM EDT1,665.0074.6049.7553.800.00-15843.96%
AMZN200619P016700002020-04-03 3:06PM EDT1,670.0056.4549.9056.35+3.85+7.32%322244.38%
AMZN200619P016750002020-04-03 3:06PM EDT1,675.0057.5551.0056.40+5.92+11.47%111043.85%
AMZN200619P016800002020-04-03 3:41PM EDT1,680.0057.9551.9058.80+0.95+1.67%324844.19%
AMZN200619P016850002020-04-03 3:06PM EDT1,685.0060.0554.5059.30-19.80-24.80%23843.81%
AMZN200619P016900002020-04-03 3:07PM EDT1,690.0061.2554.2061.15-2.75-4.30%763243.93%
AMZN200619P016950002020-04-03 3:07PM EDT1,695.0062.3555.5062.40+0.85+1.38%413843.82%
AMZN200619P017000002020-04-03 3:07PM EDT1,700.0063.8056.5562.30+1.59+2.56%1231,77243.21%
AMZN200619P017050002020-04-03 3:07PM EDT1,705.0064.9057.8064.95-0.50-0.76%426143.59%
AMZN200619P017100002020-04-03 3:06PM EDT1,710.0066.5059.0066.25+5.33+8.71%843143.47%
AMZN200619P017150002020-04-03 3:07PM EDT1,715.0067.8060.2567.70+12.68+23.00%5433243.40%
AMZN200619P017200002020-04-03 3:07PM EDT1,720.0069.2561.7067.40+5.57+8.75%427342.72%
AMZN200619P017250002020-04-03 3:06PM EDT1,725.0070.6562.8570.35+0.05+0.07%413443.15%
AMZN200619P017300002020-04-03 3:06PM EDT1,730.0072.1064.1571.80+2.10+3.00%222643.06%
AMZN200619P017350002020-04-03 3:06PM EDT1,735.0073.5565.7071.30+0.10+0.14%388342.30%
AMZN200619P017400002020-04-02 11:57AM EDT1,740.0068.6567.0074.600.00-331842.81%
AMZN200619P017450002020-03-31 10:59AM EDT1,745.0056.7568.4076.000.00-312942.68%
AMZN200619P017500002020-04-03 11:23AM EDT1,750.0073.5072.0074.50-0.50-0.68%1865341.58%
AMZN200619P017550002020-04-01 10:11AM EDT1,755.0073.5771.1579.000.00-53242.46%
AMZN200619P017600002020-04-03 11:52AM EDT1,760.0077.6372.7080.65+2.23+2.96%322242.39%
AMZN200619P017650002020-04-01 9:30AM EDT1,765.0073.5774.3579.200.00-43441.30%
AMZN200619P017700002020-04-02 3:34PM EDT1,770.0083.2575.7083.350.00-815442.03%
AMZN200619P017750002020-04-03 2:52PM EDT1,775.0085.2277.2582.85+2.10+2.53%48941.25%
AMZN200619P017800002020-04-01 3:59PM EDT1,780.0092.0078.8086.800.00-265441.88%
AMZN200619P017850002020-04-03 2:52PM EDT1,785.0088.0580.4088.40+3.07+3.61%133941.75%
AMZN200619P017900002020-04-03 2:44PM EDT1,790.0092.5582.1590.10+2.25+2.49%1224641.65%
AMZN200619P017950002020-04-03 2:52PM EDT1,795.0091.4083.7591.40+3.12+3.53%185641.42%
AMZN200619P018000002020-04-03 3:36PM EDT1,800.0092.5885.5093.85+3.79+4.27%221,55341.53%
AMZN200619P018050002020-04-01 3:11PM EDT1,805.00101.4187.1095.000.00-53941.24%
AMZN200619P018100002020-04-03 2:52PM EDT1,810.0097.0088.9596.85-0.75-0.77%227341.15%
AMZN200619P018150002020-04-03 2:52PM EDT1,815.0098.8590.8098.25+1.40+1.44%1510440.92%
AMZN200619P018200002020-04-02 10:03AM EDT1,820.0099.9592.40100.300.00-219440.88%
AMZN200619P018250002020-04-03 2:52PM EDT1,825.00102.2094.30102.25-11.80-10.35%3714140.80%
AMZN200619P018300002020-04-01 12:45PM EDT1,830.00108.5096.20104.000.00-2631740.66%
AMZN200619P018350002020-03-31 3:59PM EDT1,835.0091.2599.45105.500.00-33640.43%
AMZN200619P018400002020-04-03 3:49PM EDT1,840.00106.33100.10108.50-2.52-2.32%1332940.64%
AMZN200619P018450002020-04-03 11:56AM EDT1,845.00108.15101.65110.00-6.70-5.83%17140.40%
AMZN200619P018500002020-04-03 3:49PM EDT1,850.00110.08103.95111.65-9.98-8.31%8053440.19%
AMZN200619P018550002020-04-03 3:28PM EDT1,855.00114.85105.95114.50+13.25+13.04%211240.33%
AMZN200619P018600002020-04-03 1:56PM EDT1,860.00119.70107.95116.00+9.70+8.82%324340.07%
AMZN200619P018650002020-03-31 12:13PM EDT1,865.0088.05109.85118.450.00-22840.07%
AMZN200619P018700002020-04-03 11:37AM EDT1,870.00116.00112.20120.50+12.03+11.57%19939.95%
AMZN200619P018750002020-04-03 3:07PM EDT1,875.00123.85113.95122.50-4.25-3.32%46639.81%
AMZN200619P018800002020-04-03 3:00PM EDT1,880.00124.42116.60121.00+4.25+3.54%423738.65%
AMZN200619P018850002020-04-03 1:48PM EDT1,885.00130.11118.70126.95+11.92+10.09%26139.64%
AMZN200619P018900002020-04-03 3:43PM EDT1,890.00130.60120.65129.00-5.75-4.22%551839.49%
AMZN200619P018950002020-04-03 3:08PM EDT1,895.00133.10123.05131.50+1.53+1.16%1519839.46%
AMZN200619P019000002020-04-03 3:43PM EDT1,900.00135.30125.35133.35+3.93+2.99%371,08039.23%
AMZN200619P019050002020-04-03 3:00PM EDT1,905.00135.20127.35135.50-5.70-4.05%154439.09%
AMZN200619P019100002020-04-03 2:59PM EDT1,910.00138.25129.65138.00+2.33+1.71%1814239.03%
AMZN200619P019150002020-04-03 2:59PM EDT1,915.00140.35132.05140.50-6.70-4.56%39638.97%
AMZN200619P019200002020-04-03 3:04PM EDT1,920.00143.65134.20142.50-3.20-2.18%2128338.76%
AMZN200619P019250002020-04-03 3:06PM EDT1,925.00146.95136.70145.00-2.43-1.63%108638.68%
AMZN200619P019300002020-04-03 12:17PM EDT1,930.00147.20139.20147.30+5.61+3.96%357638.54%
AMZN200619P019350002020-04-03 10:31AM EDT1,935.00141.85142.65150.20+1.15+0.82%34138.56%
AMZN200619P019400002020-04-03 3:55PM EDT1,940.00147.51144.00152.00-13.64-8.46%625238.26%
AMZN200619P019450002020-04-02 2:37PM EDT1,945.00159.00146.65155.000.00-27538.29%
AMZN200619P019500002020-04-03 3:48PM EDT1,950.00157.00149.20157.50-0.52-0.33%1628638.18%
AMZN200619P019550002020-04-03 12:28PM EDT1,955.00160.70151.60160.00+5.65+3.64%59038.05%
AMZN200619P019600002020-04-01 3:45PM EDT1,960.00173.50154.25162.500.00-919637.91%
AMZN200619P019650002020-04-02 10:54AM EDT1,965.00161.00157.20165.500.00-115437.91%
AMZN200619P019700002020-04-03 9:41AM EDT1,970.00155.84159.55168.00-20.81-11.78%212137.76%
AMZN200619P019750002020-04-03 9:41AM EDT1,975.00159.30162.90169.35-3.50-2.15%15437.27%
AMZN200619P019800002020-04-03 10:26AM EDT1,980.00166.40165.05173.00+0.60+0.36%423137.43%
AMZN200619P019850002020-03-31 1:15PM EDT1,985.00139.40168.05176.000.00-112637.40%
AMZN200619P019900002020-04-01 12:12PM EDT1,990.00172.60170.65179.000.00-28237.36%
AMZN200619P019950002020-04-01 3:42PM EDT1,995.00171.20174.05182.150.00-13837.35%
AMZN200619P020000002020-04-03 2:45PM EDT2,000.00190.07176.40184.35+10.77+6.01%2168737.06%
AMZN200619P020050002020-04-03 2:45PM EDT2,005.00192.62179.30187.50+2.02+1.06%12837.04%
AMZN200619P020100002020-04-03 12:49PM EDT2,010.00193.48182.25190.00+40.91+26.81%18236.82%
AMZN200619P020150002020-03-31 2:26PM EDT2,015.00152.75186.00193.000.00-12736.73%
AMZN200619P020200002020-03-30 10:19AM EDT2,020.00175.84189.05195.500.00-17336.49%
AMZN200619P020250002020-04-03 10:26AM EDT2,025.00192.45191.30198.50-4.40-2.24%24536.39%
AMZN200619P020300002020-03-12 3:42PM EDT2,030.00305.20194.85200.650.00-2011136.03%
AMZN200619P020350002020-04-02 3:14PM EDT2,035.00202.45197.90205.500.00-51036.46%
AMZN200619P020400002020-04-02 11:18AM EDT2,040.00198.05199.10207.500.00-39836.03%
AMZN200619P020450002020-03-16 1:00PM EDT2,045.00237.65202.10207.550.00-75335.00%
AMZN200619P020500002020-04-01 10:34AM EDT2,050.00199.95205.00213.800.00-115635.84%
AMZN200619P020550002020-03-02 3:26PM EDT2,055.00339.90221.00227.250.00-12038.86%
AMZN200619P020600002020-04-03 1:11PM EDT2,060.00223.00211.00220.50+48.68+27.93%121635.73%
AMZN200619P020650002020-03-24 3:34PM EDT2,065.00222.00214.00223.200.00-62835.46%
AMZN200619P020700002020-03-30 3:57PM EDT2,070.00196.60217.95226.600.00-21135.40%
AMZN200619P020750002020-03-24 12:37PM EDT2,075.00218.00220.00228.150.00-715734.75%
AMZN200619P020800002020-03-27 11:16AM EDT2,080.00236.45223.00231.150.00-15934.54%
AMZN200619P020850002020-03-24 12:27PM EDT2,085.00226.60223.60232.350.00-1033.74%
AMZN200619P020900002020-04-02 2:55PM EDT2,090.00239.15231.00240.050.00-154835.02%
AMZN200619P020950002020-04-03 11:15AM EDT2,095.00239.05234.50243.55-3.45-1.42%13434.95%
AMZN200619P021000002020-04-03 11:15AM EDT2,100.00242.79238.00247.50-12.21-4.79%149635.02%
AMZN200619P021050002020-03-25 12:18PM EDT2,105.00259.65241.50250.650.00-12234.81%
AMZN200619P021100002020-03-30 3:37PM EDT2,110.00226.55245.50254.750.00-1634.91%
AMZN200619P021150002020-03-06 12:36PM EDT2,115.00280.40258.15265.400.00-31437.18%
AMZN200619P021200002020-03-27 11:16AM EDT2,120.00262.65252.50261.900.00-24734.74%
AMZN200619P021250002020-03-31 11:37AM EDT2,125.00212.63256.50265.550.00-11734.66%
AMZN200619P021300002020-03-06 12:42PM EDT2,130.00270.00260.00269.050.00-12334.53%
AMZN200619P021350002020-03-03 3:11PM EDT2,135.00323.90267.10276.000.00-11335.58%
AMZN200619P021400002020-03-27 12:32PM EDT2,140.00282.35267.50277.000.00-27134.56%
AMZN200619P021450002020-03-27 4:22AM EDT2,145.00447.45281.90285.400.00-1036.12%
AMZN200619P021500002020-04-01 12:49PM EDT2,150.00290.00277.60284.000.00-45434.22%
AMZN200619P021550002020-03-27 11:16AM EDT2,155.00288.30278.05283.450.00-12932.52%
AMZN200619P021600002020-03-27 11:15AM EDT2,160.00292.00283.15292.200.00-143534.27%
AMZN200619P021650002020-03-30 1:23PM EDT2,165.00260.95289.20296.200.00-13834.26%
AMZN200619P021700002020-03-26 3:45PM EDT2,170.00291.40290.90299.650.00-14934.02%
AMZN200619P021750002020-03-18 2:43PM EDT2,175.00441.82300.10308.800.00-82735.92%
AMZN200619P021800002020-03-31 2:31PM EDT2,180.00255.00298.50307.750.00-39033.98%
AMZN200619P021850002020-03-16 11:04AM EDT2,185.00495.66303.50312.100.00-21634.06%
AMZN200619P021900002020-03-31 10:33AM EDT2,190.00254.90306.50316.000.00-1833.96%
AMZN200619P021950002020-03-30 3:53PM EDT2,195.00286.10311.00320.500.00-2234.09%
AMZN200619P022000002020-03-30 1:48PM EDT2,200.00287.55315.00321.650.00-259932.84%
AMZN200619P022050002020-03-30 10:32AM EDT2,205.00295.45319.00328.150.00-1633.78%
AMZN200619P022100002020-03-30 1:14PM EDT2,210.00295.95323.00332.250.00-2633.73%
AMZN200619P022150002020-03-30 1:14PM EDT2,215.00299.85327.50337.000.00-12533.94%
AMZN200619P022200002020-03-30 1:13PM EDT2,220.00303.05332.00341.500.00-12634.04%
AMZN200619P022250002020-03-30 1:14PM EDT2,225.00307.45336.00345.500.00-1833.92%
AMZN200619P022300002020-03-30 3:52PM EDT2,230.00312.45340.00349.850.00-21233.95%
AMZN200619P022350002020-03-27 11:16AM EDT2,235.00348.90345.00354.500.00-1534.10%
AMZN200619P022400002020-03-30 3:36PM EDT2,240.00321.10349.75358.000.00-21033.72%
AMZN200619P022450002020-03-30 1:14PM EDT2,245.00324.40353.50362.500.00-12733.79%
AMZN200619P022500002020-03-30 1:14PM EDT2,250.00328.50357.60367.000.00-14233.86%
AMZN200619P023000002020-03-31 3:54PM EDT2,300.00374.50402.00411.500.00-231433.93%
AMZN200619P024000002020-03-27 1:17PM EDT2,400.00500.60495.50505.500.00-113535.29%
AMZN200619P025000002020-03-06 3:06PM EDT2,500.00605.00592.50602.000.00-21436.94%
AMZN200619P026000002020-03-24 12:47PM EDT2,600.00678.02691.00700.500.00-3739.45%
AMZN200619P027000002020-03-26 9:53AM EDT2,700.00804.55798.50808.500.00-5050.35%
AMZN200619P028000002020-03-30 9:33AM EDT2,800.00877.30890.00900.000.00-2446.04%
AMZN200619P029000002020-03-25 3:09PM EDT2,900.00975.46989.50999.500.00-10248.67%
AMZN200619P030000002020-03-25 3:09PM EDT3,000.001,074.671,090.001,099.500.00-2051.77%
AMZN200619P030200002020-03-20 5:45PM EDT3,020.001,144.001,110.001,120.000.00--053.07%
AMZN200619P030800002020-03-30 12:06AM EDT3,080.001,165.601,169.501,179.500.00--054.16%
AMZN200619P031600002020-03-16 12:10AM EDT3,160.001,437.001,249.501,259.500.00---56.45%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità