AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821C008600002020-07-01 10:56AM EDT860.001,931.602,138.002,148.000.00-23151.50%
AMZN200821C008800002020-06-22 6:45PM EDT880.001,053.001,793.001,807.900.00-110.00%
AMZN200821C009200002020-06-29 9:30AM EDT920.001,763.002,077.502,087.500.00--2140.23%
AMZN200821C009400002020-07-07 3:14PM EDT940.002,060.802,057.502,067.50+1,086.00+111.41%-1137.79%
AMZN200821C009800002020-06-17 3:07PM EDT980.001,664.792,018.002,028.000.00-23136.34%
AMZN200821C010000002020-07-07 3:14PM EDT1,000.002,000.861,998.002,008.00+993.11+98.55%11134.01%
AMZN200821C010200002020-06-24 2:27PM EDT1,020.001,721.301,978.001,988.000.00-10131.71%
AMZN200821C010600002020-07-01 10:56AM EDT1,060.001,731.851,938.001,948.000.00-22127.27%
AMZN200821C011000002020-06-22 6:42PM EDT1,100.001,290.901,573.501,586.600.00--00.00%
AMZN200821C011200002020-06-17 3:09PM EDT1,120.001,935.401,878.001,888.00+410.39+26.91%-2120.92%
AMZN200821C011400002020-07-07 10:31AM EDT1,140.001,914.531,858.001,868.00+26.25+1.39%45118.88%
AMZN200821C011600002020-06-23 10:15AM EDT1,160.001,580.621,837.501,847.500.00-50114.04%
AMZN200821C011800002020-06-08 9:32AM EDT1,180.001,329.801,494.001,507.100.00--40.00%
AMZN200821C012000002020-07-06 11:39AM EDT1,200.001,819.921,798.001,808.000.00-10112.97%
AMZN200821C012200002020-06-22 6:42PM EDT1,220.00584.001,454.001,466.700.00--20.00%
AMZN200821C012400002020-06-22 6:42PM EDT1,240.00566.751,434.001,447.200.00--30.00%
AMZN200821C012600002020-06-22 6:42PM EDT1,260.001,296.701,414.001,427.200.00-7170.00%
AMZN200821C012800002020-06-22 6:42PM EDT1,280.001,267.901,394.001,407.300.00-220.00%
AMZN200821C013000002020-06-22 6:42PM EDT1,300.00687.671,377.251,387.400.00-250.00%
AMZN200821C013200002020-06-22 6:42PM EDT1,320.00603.651,354.001,367.500.00--10.00%
AMZN200821C013400002020-06-22 6:42PM EDT1,340.00589.001,334.001,347.300.00--20.00%
AMZN200821C013600002020-06-08 9:33AM EDT1,360.001,152.651,403.801,412.300.00-140.00%
AMZN200821C013800002020-06-22 6:42PM EDT1,380.00681.301,294.501,307.700.00-120.00%
AMZN200821C014000002020-06-22 6:42PM EDT1,400.00640.901,275.001,287.800.00-140.00%
AMZN200821C014400002020-06-22 6:42PM EDT1,440.00516.651,235.001,248.000.00--10.00%
AMZN200821C014600002020-06-22 6:42PM EDT1,460.00395.591,215.001,227.700.00--20.00%
AMZN200821C014800002020-07-07 11:49AM EDT1,480.001,567.341,518.501,528.50+502.79+47.23%1390.81%
AMZN200821C015000002020-06-22 6:42PM EDT1,500.001,098.121,175.001,188.500.00-160.00%
AMZN200821C015200002020-06-22 6:42PM EDT1,520.00485.341,155.501,168.600.00-230.00%
AMZN200821C015400002020-06-08 9:31AM EDT1,540.00971.251,135.501,148.800.00-120.00%
AMZN200821C015600002020-06-18 9:35AM EDT1,560.001,100.051,438.501,448.500.00-4084.63%
AMZN200821C015800002020-06-16 11:35AM EDT1,580.001,030.081,419.001,429.000.00-353984.78%
AMZN200821C016000002020-06-18 11:51AM EDT1,600.001,054.201,400.001,410.000.00-627586.18%
AMZN200821C016200002020-06-22 6:43PM EDT1,620.00402.101,059.301,069.400.00-130.00%
AMZN200821C016400002020-06-08 9:34AM EDT1,640.00875.401,036.501,049.800.00-6200.00%
AMZN200821C016600002020-06-26 11:10AM EDT1,660.001,087.551,339.001,349.000.00-12978.87%
AMZN200821C016800002020-06-22 6:43PM EDT1,680.00646.14999.001,005.900.00-2310.00%
AMZN200821C017000002020-07-06 2:56PM EDT1,700.001,331.591,300.501,310.500.00-1079.90%
AMZN200821C017200002020-06-22 6:43PM EDT1,720.00655.00957.50971.500.00-1190.00%
AMZN200821C017400002020-06-22 6:43PM EDT1,740.00691.69940.25951.100.00-1300.00%
AMZN200821C017600002020-06-23 10:38AM EDT1,760.001,000.021,239.501,249.500.00-4073.16%
AMZN200821C017800002020-07-01 3:43PM EDT1,780.001,113.081,221.001,231.000.00-4075.20%
AMZN200821C018000002020-07-06 1:54PM EDT1,800.001,220.001,201.001,211.000.00-223473.78%
AMZN200821C018200002020-07-07 10:35AM EDT1,820.001,234.881,181.501,191.50+277.68+29.01%8073.36%
AMZN200821C018300002020-06-30 3:57PM EDT1,830.00938.951,170.501,180.500.00--270.65%
AMZN200821C018400002020-06-30 2:30PM EDT1,840.00909.601,157.501,173.300.00-69069.75%
AMZN200821C018600002020-07-01 3:32PM EDT1,860.001,018.541,141.001,151.000.00-16269.60%
AMZN200821C018700002020-07-02 10:22AM EDT1,870.001,073.051,130.501,140.500.00-2067.92%
AMZN200821C018800002020-07-01 3:11PM EDT1,880.00990.991,120.501,130.500.00-1067.25%
AMZN200821C019000002020-07-07 3:21PM EDT1,900.001,108.541,102.001,112.00+22.52+2.07%1068.69%
AMZN200821C019050002020-07-01 3:35PM EDT1,905.00980.181,097.001,107.000.00-4068.34%
AMZN200821C019100002020-06-01 1:57PM EDT1,910.00576.44771.00785.200.00-190.00%
AMZN200821C019150002020-07-06 2:41PM EDT1,915.001,115.001,086.001,096.000.00-1065.88%
AMZN200821C019200002020-07-01 2:28PM EDT1,920.00935.391,080.501,090.500.00-15764.58%
AMZN200821C019250002020-06-09 11:37AM EDT1,925.00680.54845.50853.750.00-1190.00%
AMZN200821C019300002020-06-22 6:43PM EDT1,930.00478.03751.50765.750.00-1390.00%
AMZN200821C019350002020-06-22 6:43PM EDT1,935.00474.32746.50760.900.00-1140.00%
AMZN200821C019400002020-06-23 10:16AM EDT1,940.00810.361,061.501,071.500.00-1065.11%
AMZN200821C019450002020-06-22 6:43PM EDT1,945.00546.97737.00751.150.00-1110.00%
AMZN200821C019500002020-07-07 12:46PM EDT1,950.001,090.651,051.501,061.50+4.27+0.39%2064.44%
AMZN200821C019550002020-07-07 12:46PM EDT1,955.001,085.651,046.501,056.50+132.21+13.87%11664.11%
AMZN200821C019600002020-06-29 3:19PM EDT1,960.00717.851,041.501,051.500.00-15363.78%
AMZN200821C019650002020-06-23 10:16AM EDT1,965.00786.641,036.501,046.500.00-1063.45%
AMZN200821C019700002020-07-02 9:30AM EDT1,970.00938.721,032.001,042.000.00-1063.95%
AMZN200821C019750002020-06-29 3:49PM EDT1,975.00707.201,027.001,037.000.00-11763.61%
AMZN200821C019800002020-06-19 11:58AM EDT1,980.00709.821,022.001,032.000.00-13463.28%
AMZN200821C019850002020-06-22 6:43PM EDT1,985.00502.22698.00712.400.00-1100.00%
AMZN200821C019900002020-06-17 3:23PM EDT1,990.00663.931,012.501,022.500.00-11363.40%
AMZN200821C019950002020-06-26 9:40AM EDT1,995.00774.001,007.501,017.500.00-12063.07%
AMZN200821C020000002020-07-07 2:18PM EDT2,000.001,035.101,002.501,012.50+40.10+4.03%1062.74%
AMZN200821C020050002020-06-22 6:43PM EDT2,005.00510.60679.00693.100.00-2290.00%
AMZN200821C020100002020-06-22 6:43PM EDT2,010.00662.54674.00688.300.00-1500.00%
AMZN200821C020150002020-06-22 6:43PM EDT2,015.00421.95669.20683.900.00-1000.00%
AMZN200821C020200002020-06-25 9:40AM EDT2,020.00717.58983.00993.000.00-24062.15%
AMZN200821C020250002020-06-03 9:59AM EDT2,025.00475.70748.60756.250.00-1470.00%
AMZN200821C020300002020-06-25 3:30PM EDT2,030.00725.39973.00983.000.00-52861.48%
AMZN200821C020350002020-07-06 3:52PM EDT2,035.001,020.37968.50978.500.00-4061.85%
AMZN200821C020400002020-07-07 9:45AM EDT2,040.001,008.47963.00973.00-6.98-0.69%23160.82%
AMZN200821C020450002020-06-22 6:43PM EDT2,045.00482.00640.50655.000.00-2210.00%
AMZN200821C020500002020-06-22 3:59PM EDT2,050.00675.00953.50963.500.00-1060.85%
AMZN200821C020550002020-06-22 6:43PM EDT2,055.00442.80631.20645.900.00-6250.00%
AMZN200821C020600002020-06-30 3:46PM EDT2,060.00707.40943.50953.500.00-1060.19%
AMZN200821C020650002020-06-23 1:51PM EDT2,065.00724.45939.00949.000.00-1060.51%
AMZN200821C020700002020-06-17 10:19AM EDT2,070.00588.84934.00944.000.00-12060.18%
AMZN200821C020750002020-06-26 10:36AM EDT2,075.00669.10929.00939.000.00-51859.85%
AMZN200821C020800002020-06-22 6:43PM EDT2,080.00423.35607.40622.150.00-1460.00%
AMZN200821C020850002020-06-23 1:51PM EDT2,085.00705.15919.00929.000.00-15959.19%
AMZN200821C020900002020-06-23 1:51PM EDT2,090.00700.35914.50924.500.00-4059.48%
AMZN200821C020950002020-06-15 3:21PM EDT2,095.00510.25909.50919.500.00-2059.15%
AMZN200821C021000002020-07-02 2:45PM EDT2,100.00958.04904.00914.00+145.88+17.96%2058.20%
AMZN200821C021050002020-07-07 9:30AM EDT2,105.00950.00899.50909.50+564.70+146.56%1058.49%
AMZN200821C021100002020-06-25 1:55PM EDT2,110.00645.41895.00905.000.00-1058.75%
AMZN200821C021150002020-06-22 6:43PM EDT2,115.00447.85577.35588.800.00-1270.00%
AMZN200821C021200002020-06-25 12:16PM EDT2,120.00639.00885.50895.500.00-18658.66%
AMZN200821C021250002020-06-22 6:43PM EDT2,125.00386.90568.20579.250.00-51060.00%
AMZN200821C021300002020-06-24 9:54AM EDT2,130.00640.00874.50884.500.00-13456.85%
AMZN200821C021350002020-07-06 3:15PM EDT2,135.00910.00869.50879.500.00-23856.52%
AMZN200821C021400002020-06-26 10:10AM EDT2,140.00631.95865.00875.000.00-17556.77%
AMZN200821C021450002020-06-05 3:45PM EDT2,145.00366.75630.55637.950.00-2310.00%
AMZN200821C021500002020-07-06 11:21AM EDT2,150.00870.59855.00865.000.00-6513156.12%
AMZN200821C021550002020-06-29 10:34AM EDT2,155.00533.42850.00860.000.00-11855.79%
AMZN200821C021600002020-07-02 10:25AM EDT2,160.00793.45845.50855.500.00-556356.02%
AMZN200821C021650002020-06-23 10:47AM EDT2,165.00604.20840.50850.500.00-13455.69%
AMZN200821C021700002020-07-01 12:04PM EDT2,170.00660.00835.50845.500.00-5022855.36%
AMZN200821C021750002020-07-06 9:31AM EDT2,175.00775.06831.00841.000.00-2055.56%
AMZN200821C021800002020-06-29 10:34AM EDT2,180.00511.66826.00836.000.00-14155.23%
AMZN200821C021850002020-06-19 1:28PM EDT2,185.00887.16821.00831.00+377.24+73.98%24354.90%
AMZN200821C021900002020-06-29 3:25PM EDT2,190.00760.50816.50826.500.00-1855.09%
AMZN200821C021950002020-07-07 2:10PM EDT2,195.00852.20811.50821.50+410.70+93.02%27854.76%
AMZN200821C022000002020-07-07 2:54PM EDT2,200.00814.92807.00817.00+114.84+16.40%42,83454.92%
AMZN200821C022050002020-06-24 10:55AM EDT2,205.00570.80801.50811.500.00-25454.10%
AMZN200821C022100002020-07-02 10:25AM EDT2,210.00745.10797.00807.000.00-553554.26%
AMZN200821C022150002020-07-07 2:14PM EDT2,215.00831.30792.00802.00+342.10+69.93%12653.93%
AMZN200821C022200002020-07-01 2:59PM EDT2,220.00641.10787.50797.500.00-13354.08%
AMZN200821C022250002020-07-06 12:13PM EDT2,225.00796.90782.50792.500.00-11853.75%
AMZN200821C022300002020-06-29 9:47AM EDT2,230.00442.07778.50788.500.00-57854.33%
AMZN200821C022350002020-06-24 10:55AM EDT2,235.00543.40773.00783.000.00-48453.55%
AMZN200821C022400002020-06-30 1:24PM EDT2,240.00516.00768.00778.000.00-23053.22%
AMZN200821C022450002020-06-22 11:14AM EDT2,245.00471.40763.50773.500.00-15053.33%
AMZN200821C022500002020-07-06 12:13PM EDT2,250.00772.52759.00769.000.00-310253.43%
AMZN200821C022550002020-07-06 11:59AM EDT2,255.00774.50753.50763.500.00-2252.66%
AMZN200821C022600002020-07-02 3:21PM EDT2,260.00733.58748.50758.500.00-2852.33%
AMZN200821C022650002020-06-22 6:43PM EDT2,265.00340.45441.50448.900.00-250.00%
AMZN200821C022700002020-07-06 10:07AM EDT2,270.00711.32739.50749.500.00-5452.52%
AMZN200821C022750002020-07-01 11:14AM EDT2,275.00546.50735.50745.500.00-1453.00%
AMZN200821C022800002020-06-23 3:50PM EDT2,280.00502.70730.50740.500.00-1952.66%
AMZN200821C022850002020-07-01 1:36PM EDT2,285.00571.15725.00735.000.00-1451.92%
AMZN200821C022900002020-07-06 3:36PM EDT2,290.00765.00720.00730.000.00-31451.59%
AMZN200821C022950002020-06-15 9:37AM EDT2,295.00313.95712.00728.800.00-1451.57%
AMZN200821C023000002020-07-07 12:40PM EDT2,300.00748.70710.50720.50+3.30+0.44%5051.32%
AMZN200821C023050002020-07-07 9:30AM EDT2,305.00752.50706.00716.00+297.10+65.24%11051.37%
AMZN200821C023100002020-07-07 2:13PM EDT2,310.00739.91701.00711.00+284.64+62.52%16851.03%
AMZN200821C023150002020-07-06 9:36AM EDT2,315.00731.27697.50707.50+91.27+14.26%1651.81%
AMZN200821C023200002020-06-30 3:51PM EDT2,320.00469.28691.00704.300.00-102551.58%
AMZN200821C023250002020-06-17 10:37AM EDT2,325.00367.95688.00698.000.00-12051.49%
AMZN200821C023300002020-07-01 2:35PM EDT2,330.00538.00682.00692.000.00-14150.43%
AMZN200821C023350002020-06-29 1:55PM EDT2,335.00394.90677.50687.500.00-101450.45%
AMZN200821C023400002020-07-01 11:28AM EDT2,340.00489.85673.00683.000.00-73450.46%
AMZN200821C023450002020-06-22 12:59PM EDT2,345.00394.00668.50678.500.00-122650.47%
AMZN200821C023500002020-07-07 2:38PM EDT2,350.00681.00664.00674.00+207.00+43.67%28550.47%
AMZN200821C023550002020-06-26 1:18PM EDT2,355.00432.95659.00669.000.00-1950.13%
AMZN200821C023600002020-07-01 11:34AM EDT2,360.00465.00654.50664.500.00-75650.12%
AMZN200821C023650002020-06-29 2:49PM EDT2,365.00360.35649.00659.000.00-12552.60%
AMZN200821C023700002020-06-26 10:27AM EDT2,370.00410.35644.50654.500.00-25652.54%
AMZN200821C023750002020-07-07 9:56AM EDT2,375.00672.35640.00650.00+122.35+22.25%14652.47%
AMZN200821C023800002020-07-06 3:20PM EDT2,380.00673.00634.50650.500.00-55650.63%
AMZN200821C023850002020-07-01 2:33PM EDT2,385.00490.80631.50641.500.00-31952.61%
AMZN200821C023900002020-06-24 10:18AM EDT2,390.00632.95623.00640.50+217.75+52.44%14954.43%
AMZN200821C023950002020-07-01 3:28PM EDT2,395.00505.00621.00631.000.00-86951.61%
AMZN200821C024000002020-07-07 3:38PM EDT2,400.00625.25616.00626.00-22.07-3.41%30051.25%
AMZN200821C024050002020-06-18 11:15AM EDT2,405.00311.22611.50624.800.00-14852.95%
AMZN200821C024100002020-07-07 3:24PM EDT2,410.00620.62607.00617.00-2.30-0.37%26051.09%
AMZN200821C024150002020-06-25 9:33AM EDT2,415.00548.69602.50612.500.00-84151.00%
AMZN200821C024200002020-06-30 12:23PM EDT2,420.00574.60598.00608.000.00-14150.90%
AMZN200821C024250002020-06-30 1:38PM EDT2,425.00357.76594.50604.500.00-283751.33%
AMZN200821C024300002020-07-01 3:55PM EDT2,430.00478.38589.00599.000.00-15750.70%
AMZN200821C024350002020-07-02 1:16PM EDT2,435.00487.90584.50594.500.00-11450.60%
AMZN200821C024400002020-07-07 2:53PM EDT2,440.00586.63579.50589.50+38.42+7.01%259150.23%
AMZN200821C024450002020-07-02 12:50PM EDT2,445.00472.82575.50585.500.00-12450.37%
AMZN200821C024500002020-07-07 3:38PM EDT2,450.00587.32571.00581.00-15.54-2.58%1625650.26%
AMZN200821C024550002020-06-23 1:51PM EDT2,455.00371.45566.50576.500.00-13350.14%
AMZN200821C024600002020-07-07 3:24PM EDT2,460.00574.96561.50571.50-2.28-0.39%212349.77%
AMZN200821C024650002020-07-07 3:26PM EDT2,465.00573.49557.50567.50+116.38+25.46%17749.88%
AMZN200821C024700002020-07-07 11:52AM EDT2,470.00599.52553.00563.00+74.52+14.19%17249.75%
AMZN200821C024750002020-07-01 3:33PM EDT2,475.00435.00548.00558.000.00-214849.38%
AMZN200821C024800002020-07-06 3:51PM EDT2,480.00576.27544.50554.50-9.94-1.70%18949.71%
AMZN200821C024850002020-06-29 9:41AM EDT2,485.00257.45539.00549.000.00-53149.11%
AMZN200821C024900002020-07-06 10:30AM EDT2,490.00517.05534.50544.500.00-86348.97%
AMZN200821C024950002020-07-02 9:30AM EDT2,495.00522.00530.00540.000.00-12948.82%
AMZN200821C025000002020-07-07 2:57PM EDT2,500.00529.00527.00537.00-47.27-8.20%251,17649.35%
AMZN200821C025100002020-07-07 12:02PM EDT2,510.00560.05517.00527.00+59.22+11.82%48748.59%
AMZN200821C025150002020-07-06 1:20PM EDT2,515.00518.95512.50522.500.00-1248.43%
AMZN200821C025200002020-07-07 9:34AM EDT2,520.00564.00508.50518.50+32.14+6.04%28948.48%
AMZN200821C025250002020-07-06 3:04PM EDT2,525.00531.60504.00514.000.00-1348.32%
AMZN200821C025300002020-07-07 12:33PM EDT2,530.00544.92499.50509.50+21.99+4.21%78148.15%
AMZN200821C025350002020-06-30 1:46PM EDT2,535.00269.85495.50505.500.00-7848.18%
AMZN200821C025400002020-07-07 2:36PM EDT2,540.00512.10491.50501.50-2.90-0.56%29748.21%
AMZN200821C025450002020-06-25 2:51PM EDT2,545.00270.67486.50496.500.00--1647.83%
AMZN200821C025500002020-07-07 3:51PM EDT2,550.00492.95482.50492.50-17.88-3.50%324247.85%
AMZN200821C025550002020-07-02 3:16PM EDT2,555.00383.65478.00488.000.00-1647.66%
AMZN200821C025600002020-07-02 3:33PM EDT2,560.00381.48473.50483.500.00-38347.47%
AMZN200821C025650002020-06-30 2:34PM EDT2,565.00257.98469.50479.500.00-1847.48%
AMZN200821C025700002020-07-02 9:30AM EDT2,570.00460.18465.00475.000.00-35547.28%
AMZN200821C025750002020-07-02 9:40AM EDT2,575.00398.09461.00471.000.00-171047.27%
AMZN200821C025800002020-07-07 1:54PM EDT2,580.00497.05456.50466.50+23.21+4.90%1010947.07%
AMZN200821C025850002020-06-29 12:37PM EDT2,585.00212.00453.00463.000.00--147.25%
AMZN200821C025900002020-07-06 11:19AM EDT2,590.00460.00448.00463.000.00-48148.70%
AMZN200821C025950002020-07-07 2:53PM EDT2,595.00449.00444.50454.50+191.44+74.33%11747.01%
AMZN200821C026000002020-07-07 3:51PM EDT2,600.00450.45441.00451.00-29.55-6.16%14197747.16%
AMZN200821C026050002020-06-30 3:50PM EDT2,605.00237.70437.00447.000.00-444447.12%
AMZN200821C026100002020-07-06 3:09PM EDT2,610.00458.58432.50442.500.00-2413546.90%
AMZN200821C026150002020-07-07 12:06PM EDT2,615.00465.57428.00438.00+208.53+81.13%21246.67%
AMZN200821C026200002020-07-07 12:35PM EDT2,620.00464.90423.00438.00+52.19+12.65%15748.02%
AMZN200821C026250002020-07-06 10:55AM EDT2,625.00409.45419.00432.500.00-2347.43%
AMZN200821C026300002020-07-06 12:08PM EDT2,630.00412.70412.25428.550.00-312147.38%
AMZN200821C026350002020-07-06 10:55AM EDT2,635.00401.05411.50421.500.00-21646.26%
AMZN200821C026400002020-07-06 12:10PM EDT2,640.00410.90407.50417.500.00-612546.19%
AMZN200821C026450002020-07-06 2:37PM EDT2,645.00422.11403.50413.50-8.73-2.03%12746.11%
AMZN200821C026500002020-07-07 3:15PM EDT2,650.00401.75399.50409.50-23.18-5.46%647246.03%
AMZN200821C026550002020-07-02 9:51AM EDT2,655.00373.70395.50405.500.00-13545.95%
AMZN200821C026600002020-07-06 3:52PM EDT2,660.00429.03391.50401.50-0.60-0.14%38045.86%
AMZN200821C026650002020-07-02 3:36PM EDT2,665.00414.15388.50398.50+120.05+40.82%1646.09%
AMZN200821C026700002020-07-07 12:35PM EDT2,670.00423.37383.50393.50+23.15+5.78%24945.67%
AMZN200821C026750002020-07-07 10:26AM EDT2,675.00429.47379.50389.50+24.82+6.13%32945.57%
AMZN200821C026800002020-07-07 11:58AM EDT2,680.00407.39375.50385.50+12.21+3.09%814445.46%
AMZN200821C026850002020-07-07 10:28AM EDT2,685.00406.35372.00382.00-6.80-1.65%63945.51%
AMZN200821C026900002020-07-07 12:55PM EDT2,690.00401.80368.00378.00+31.57+8.53%6045.39%
AMZN200821C026950002020-07-07 10:28AM EDT2,695.00405.13364.00374.00+18.13+4.68%42945.27%
AMZN200821C027000002020-07-07 3:50PM EDT2,700.00369.33361.50371.50-30.67-7.67%1532,73445.61%
AMZN200821C027050002020-07-06 2:46PM EDT2,705.00378.47356.50366.500.00-812245.17%
AMZN200821C027100002020-07-07 2:54PM EDT2,710.00359.27353.00363.00-17.73-4.70%1045.19%
AMZN200821C027150002020-07-02 3:58PM EDT2,715.00252.80348.50358.500.00-32744.90%
AMZN200821C027200002020-07-07 11:09AM EDT2,720.00397.50345.50355.50+11.50+2.98%911345.06%
AMZN200821C027400002020-07-07 12:19PM EDT2,740.00363.00327.00344.55-3.00-0.82%7235745.91%
AMZN200821C027600002020-07-07 2:43PM EDT2,760.00333.85317.00327.00-6.15-1.81%528244.77%
AMZN200821C027800002020-07-07 3:50PM EDT2,780.00311.52302.50312.50-6.17-1.94%823944.43%
AMZN200821C028000002020-07-07 3:14PM EDT2,800.00293.35289.00299.00-31.65-9.74%1281,41044.29%
AMZN200821C028200002020-07-07 3:41PM EDT2,820.00293.36277.80286.50-6.64-2.21%91,13544.33%
AMZN200821C028400002020-07-07 3:41PM EDT2,840.00270.28260.50270.35-4.72-1.72%4621943.33%
AMZN200821C028600002020-07-07 3:50PM EDT2,860.00258.87250.00260.00-25.38-8.93%3816843.76%
AMZN200821C028800002020-07-07 1:59PM EDT2,880.00267.28238.00248.00+12.05+4.72%1313243.67%
AMZN200821C029000002020-07-07 3:51PM EDT2,900.00238.15223.70234.25-20.85-8.05%8950943.07%
AMZN200821C029200002020-07-07 3:52PM EDT2,920.00222.00215.00225.00-21.17-8.71%4120643.49%
AMZN200821C029400002020-07-07 3:14PM EDT2,940.00206.91206.95215.50-22.37-9.76%1612143.76%
AMZN200821C029600002020-07-07 3:54PM EDT2,960.00200.00192.50200.95-22.63-10.16%2317242.73%
AMZN200821C029800002020-07-07 3:57PM EDT2,980.00188.70186.20195.00-21.30-10.14%6210143.67%
AMZN200821C030000002020-07-07 3:59PM EDT3,000.00179.00177.00185.00-24.00-11.82%2331,61743.57%
AMZN200821C030200002020-07-07 3:50PM EDT3,020.00172.55164.50174.50-18.95-9.90%6715143.26%
AMZN200821C030400002020-07-07 3:13PM EDT3,040.00160.00155.00165.00-21.99-12.08%12023743.12%
AMZN200821C030500002020-07-07 3:58PM EDT3,050.00157.31155.00162.00-19.55-11.05%20015843.43%
AMZN200821C030600002020-07-07 3:58PM EDT3,060.00151.15146.50156.50-20.75-12.07%1886443.13%
AMZN200821C030800002020-07-07 2:35PM EDT3,080.00140.69141.50150.00-18.19-11.45%786943.53%
AMZN200821C031000002020-07-07 3:59PM EDT3,100.00134.59130.70140.00-18.91-12.32%30359443.03%
AMZN200821C031200002020-07-07 2:50PM EDT3,120.00134.80121.75129.85-3.27-2.37%133442.41%
AMZN200821C031400002020-07-07 2:52PM EDT3,140.00119.20115.50125.10+5.00+4.38%136543.00%
AMZN200821C031500002020-07-07 3:59PM EDT3,150.00117.50115.40125.10-15.45-11.62%14011843.85%
AMZN200821C031600002020-07-07 3:53PM EDT3,160.00115.13109.00119.00+6.25+5.74%86343.20%
AMZN200821C031800002020-07-07 3:12PM EDT3,180.00109.00105.30112.50-11.40-9.47%528643.23%
AMZN200821C032000002020-07-07 3:48PM EDT3,200.00101.5499.00105.60-12.94-11.30%26445043.09%
AMZN200821C032500002020-07-07 3:05PM EDT3,250.0085.7081.9591.50-12.00-12.28%5316143.22%
AMZN200821C033000002020-07-07 3:59PM EDT3,300.0074.0072.0075.85-9.00-10.84%17833842.47%
AMZN200821C034000002020-07-07 3:46PM EDT3,400.0055.7049.6559.00-5.65-9.21%11419243.77%
AMZN200821C034200002020-07-07 3:16PM EDT3,420.0050.2746.4056.00-7.23-12.57%74743.98%
AMZN200821C034400002020-07-07 3:40PM EDT3,440.0050.0443.5049.60+0.83+1.69%653743.03%
AMZN200821C034600002020-07-07 3:40PM EDT3,460.0047.1440.4549.85-0.16-0.34%52144.20%
AMZN200821C034800002020-07-07 3:32PM EDT3,480.0044.1037.7047.45+1.97+4.68%423944.45%
AMZN200821C035000002020-07-07 3:59PM EDT3,500.0040.7040.0044.50-3.34-7.58%38644744.47%
AMZN200821C035200002020-07-07 3:33PM EDT3,520.0039.4133.0542.50-0.70-1.75%103244.77%
AMZN200821C035400002020-07-07 12:50PM EDT3,540.0040.2631.4540.50+3.69+10.09%34345.03%
AMZN200821C035500002020-07-07 2:59PM EDT3,550.0034.8230.6039.20+0.82+2.41%104245.03%
AMZN200821C035600002020-07-07 3:40PM EDT3,560.0035.2829.4038.40+3.19+9.94%38545.21%
AMZN200821C035800002020-07-07 3:53PM EDT3,580.0032.2627.6036.50+0.88+2.80%82045.43%
AMZN200821C036000002020-07-07 3:53PM EDT3,600.0030.5726.4034.25-1.38-4.32%4710945.46%
AMZN200821C036200002020-07-07 3:46PM EDT3,620.0029.0024.7532.75-0.23-0.79%75845.75%
AMZN200821C036400002020-07-07 2:05PM EDT3,640.0029.5223.7031.20+1.98+7.19%126145.99%
AMZN200821C036500002020-07-07 1:55PM EDT3,650.0024.5022.9530.25-1.96-7.41%54146.02%
AMZN200821C036600002020-07-07 3:03PM EDT3,660.0025.0822.3029.50+0.43+1.74%18746.12%
AMZN200821C036800002020-07-07 3:48PM EDT3,680.0025.1021.2528.05+1.65+7.04%2416846.33%
AMZN200821C037000002020-07-07 3:58PM EDT3,700.0024.0021.1525.80+0.50+2.13%3339046.11%
AMZN200821C037500002020-07-07 2:20PM EDT3,750.0020.8018.2522.50-1.40-6.31%84946.49%
AMZN200821C038000002020-07-07 3:14PM EDT3,800.0017.9516.5020.60+0.85+4.97%164247.41%
AMZN200821C038500002020-07-07 11:42AM EDT3,850.0017.1514.8519.10+0.73+4.45%294848.43%
AMZN200821C039000002020-07-07 1:47PM EDT3,900.0014.5014.9516.50-0.50-3.33%5935848.62%
AMZN200821C039500002020-07-07 2:39PM EDT3,950.0014.2513.5515.75+0.75+5.56%371749.87%
AMZN200821C040000002020-07-07 3:50PM EDT4,000.0013.2013.0014.45+0.55+4.35%25237550.11%
AMZN200821C040300002020-07-06 12:30PM EDT4,030.009.5010.2514.600.00-1850.08%
AMZN200821C040500002020-07-07 2:23PM EDT4,050.0012.209.9514.25+1.85+17.87%5050.46%
AMZN200821C040800002020-07-07 2:23PM EDT4,080.0011.559.3013.80+0.61+5.58%91950.95%
AMZN200821C041000002020-07-07 2:55PM EDT4,100.0011.0010.7512.75+0.80+7.84%66051.75%
AMZN200821C041300002020-07-07 3:55PM EDT4,130.0011.3811.0012.45+0.83+7.87%1621,27052.67%
Opzioni Putper21 agosto 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200821P008600002020-07-06 9:53AM EDT860.000.030.030.830.00-26275123.14%
AMZN200821P008800002020-07-02 12:49PM EDT880.000.050.040.570.00-2187117.24%
AMZN200821P009000002020-07-02 3:58PM EDT900.000.050.040.000.00-12016893.75%
AMZN200821P009200002020-07-02 10:15AM EDT920.000.060.000.580.00-2170112.60%
AMZN200821P009400002020-07-01 10:02AM EDT940.000.100.041.630.00-154122.41%
AMZN200821P009600002020-06-30 2:40PM EDT960.000.090.001.790.00-153121.17%
AMZN200821P009800002020-07-06 9:39AM EDT980.000.050.001.420.00-118116.26%
AMZN200821P010000002020-07-06 11:16AM EDT1,000.000.050.040.300.00-10100.20%
AMZN200821P010200002020-06-08 2:32PM EDT1,020.000.300.008.550.00-19138.98%
AMZN200821P010400002020-06-01 3:51PM EDT1,040.000.520.002.020.00-234114.48%
AMZN200821P010600002020-07-01 9:47AM EDT1,060.000.250.002.180.00-1033113.45%
AMZN200821P010800002020-06-01 3:49PM EDT1,080.000.650.002.060.00-2216110.82%
AMZN200821P011000002020-07-02 10:12AM EDT1,100.000.100.012.090.00-200109.16%
AMZN200821P011200002020-06-08 12:37PM EDT1,120.000.450.008.850.00-119128.27%
AMZN200821P011400002020-07-02 12:01PM EDT1,140.000.100.002.290.00-100106.48%
AMZN200821P011600002020-06-22 6:42PM EDT1,160.003.100.012.180.00-216104.15%
AMZN200821P011800002020-06-08 11:24AM EDT1,180.000.500.001.800.00-122100.24%
AMZN200821P012000002020-07-06 1:31PM EDT1,200.000.100.000.500.00-10087.01%
AMZN200821P012200002020-06-22 6:42PM EDT1,220.001.700.002.310.00-1599.51%
AMZN200821P012400002020-06-05 2:11PM EDT1,240.000.900.009.050.00-136116.28%
AMZN200821P012600002020-07-06 10:04AM EDT1,260.000.540.002.660.00-16897.71%
AMZN200821P012800002020-06-30 11:50AM EDT1,280.000.630.002.640.00-202595.96%
AMZN200821P013000002020-06-29 10:18AM EDT1,300.001.000.052.530.00-117594.08%
AMZN200821P013200002020-06-30 10:01AM EDT1,320.000.750.002.250.00-6091.04%
AMZN200821P013400002020-07-07 12:33PM EDT1,340.000.510.012.69-2.39-82.41%44691.36%
AMZN200821P013600002020-06-24 10:42AM EDT1,360.001.000.002.590.00-14289.37%
AMZN200821P013800002020-06-11 1:57PM EDT1,380.001.390.002.170.00-13686.08%
AMZN200821P014000002020-07-01 10:13AM EDT1,400.000.600.002.520.00-9086.04%
AMZN200821P014200002020-06-08 1:31PM EDT1,420.001.650.009.600.00-122100.66%
AMZN200821P014400002020-06-19 10:07AM EDT1,440.001.810.002.600.00-13983.37%
AMZN200821P014500002020-06-26 3:16PM EDT1,450.001.600.002.510.00-4082.31%
AMZN200821P014600002020-06-23 11:35AM EDT1,460.001.300.002.650.00-20082.10%
AMZN200821P014700002020-06-30 3:00PM EDT1,470.001.160.002.670.00--081.46%
AMZN200821P014800002020-06-15 9:30AM EDT1,480.005.000.002.650.00-3080.66%
AMZN200821P015000002020-07-07 3:42PM EDT1,500.000.650.421.32-0.05-7.14%4075.56%
AMZN200821P015200002020-07-07 2:51PM EDT1,520.000.760.002.73+0.26+52.00%311378.11%
AMZN200821P015400002020-07-02 3:37PM EDT1,540.001.100.002.800.00-5076.95%
AMZN200821P015600002020-07-02 9:46AM EDT1,560.001.010.002.900.00-2075.90%
AMZN200821P015800002020-07-02 1:22PM EDT1,580.000.980.502.890.00-332875.96%
AMZN200821P016000002020-07-02 11:13AM EDT1,600.000.870.012.92-0.23-20.91%621673.28%
AMZN200821P016200002020-06-26 2:48PM EDT1,620.003.100.003.100.00-533672.45%
AMZN200821P016400002020-06-26 12:20PM EDT1,640.002.700.003.150.00-216771.26%
AMZN200821P016600002020-07-06 3:04PM EDT1,660.001.000.013.350.00-20070.51%
AMZN200821P016800002020-07-01 2:00PM EDT1,680.001.860.003.450.00-113869.43%
AMZN200821P017000002020-07-07 11:44AM EDT1,700.001.540.653.35+0.34+28.33%556669.43%
AMZN200821P017100002020-06-26 10:14AM EDT1,710.003.250.003.700.00-3368.10%
AMZN200821P017200002020-07-01 1:12PM EDT1,720.002.200.004.100.00-118368.36%
AMZN200821P017400002020-07-02 3:51PM EDT1,740.001.820.004.200.00-115867.27%
AMZN200821P017500002020-07-01 1:41PM EDT1,750.001.400.004.100.00--266.42%
AMZN200821P017600002020-07-06 10:04AM EDT1,760.001.450.004.350.00-37014266.30%
AMZN200821P017800002020-07-02 3:04PM EDT1,780.001.870.142.500.00-111161.05%
AMZN200821P018000002020-07-06 3:10PM EDT1,800.001.771.282.540.00-539362.70%
AMZN200821P018200002020-07-06 2:36PM EDT1,820.001.870.054.600.00-38163.09%
AMZN200821P018400002020-07-02 12:29PM EDT1,840.002.350.264.650.00-18162.31%
AMZN200821P018600002020-07-07 10:48AM EDT1,860.001.781.162.73-0.78-30.47%130659.19%
AMZN200821P018800002020-07-06 1:56PM EDT1,880.002.251.073.300.00-123158.91%
AMZN200821P019000002020-07-07 1:02PM EDT1,900.002.702.053.45+0.20+8.00%160859.57%
AMZN200821P019050002020-06-24 2:55PM EDT1,905.007.001.993.500.00-13359.25%
AMZN200821P019100002020-07-01 2:03PM EDT1,910.004.102.043.600.00-379659.17%
AMZN200821P019150002020-06-23 1:08PM EDT1,915.005.752.083.650.00-16059.00%
AMZN200821P019200002020-07-01 12:44PM EDT1,920.002.470.933.70-0.31-11.15%113056.96%
AMZN200821P019250002020-07-06 11:30AM EDT1,925.002.601.093.750.00-103057.02%
AMZN200821P019300002020-07-02 10:42AM EDT1,930.003.002.233.800.00-610058.51%
AMZN200821P019350002020-06-29 12:06PM EDT1,935.007.852.273.800.00-12758.26%
AMZN200821P019400002020-07-02 11:38AM EDT1,940.002.622.233.90-0.76-22.49%110958.04%
AMZN200821P019450002020-06-26 3:45PM EDT1,945.008.802.273.950.00-12757.86%
AMZN200821P019500002020-07-02 2:10PM EDT1,950.003.602.704.000.00-421158.19%
AMZN200821P019550002020-06-22 6:42PM EDT1,955.0020.907.5510.900.00-31568.52%
AMZN200821P019600002020-07-06 12:28PM EDT1,960.003.002.454.050.00-56857.32%
AMZN200821P019650002020-07-06 2:45PM EDT1,965.003.302.074.100.00-11356.59%
AMZN200821P019700002020-07-07 10:03AM EDT1,970.002.851.994.15-2.30-44.66%111756.24%
AMZN200821P019750002020-07-07 10:03AM EDT1,975.002.902.074.25-19.10-86.82%15256.18%
AMZN200821P019800002020-07-02 10:00AM EDT1,980.004.252.114.300.00-18356.00%
AMZN200821P019850002020-06-30 2:03PM EDT1,985.007.002.174.350.00-11955.84%
AMZN200821P019900002020-06-25 9:41AM EDT1,990.009.852.234.450.00-422755.74%
AMZN200821P019950002020-07-06 10:58AM EDT1,995.003.402.304.55+0.20+6.25%11755.65%
AMZN200821P020000002020-07-07 3:50PM EDT2,000.003.952.604.60+1.15+41.07%6386055.77%
AMZN200821P020050002020-07-06 10:50AM EDT2,005.003.052.434.65-0.25-7.58%1055.32%
AMZN200821P020100002020-06-23 11:03AM EDT2,010.004.042.504.75-3.87-48.93%28855.22%
AMZN200821P020150002020-06-17 2:38PM EDT2,015.0013.832.384.800.00-12654.84%
AMZN200821P020200002020-07-01 12:32PM EDT2,020.005.952.644.900.00-117954.95%
AMZN200821P020250002020-06-25 3:12PM EDT2,025.009.422.715.000.00-10054.84%
AMZN200821P020300002020-06-15 9:58AM EDT2,030.0028.702.675.050.00-15954.55%
AMZN200821P020350002020-06-19 9:30AM EDT2,035.0012.352.745.150.00-11854.43%
AMZN200821P020400002020-06-22 3:34PM EDT2,040.004.082.825.250.00-104954.32%
AMZN200821P020450002020-06-19 3:50PM EDT2,045.0012.162.905.300.00-202954.16%
AMZN200821P020500002020-06-30 11:09AM EDT2,050.009.592.985.400.00-110054.04%
AMZN200821P020550002020-07-06 3:14PM EDT2,055.003.503.055.450.00-16953.86%
AMZN200821P020600002020-07-07 3:39PM EDT2,060.004.873.105.55+1.20+32.70%2053.71%
AMZN200821P020650002020-06-29 10:52AM EDT2,065.0012.903.205.650.00-22253.61%
AMZN200821P020700002020-07-07 2:20PM EDT2,070.004.423.305.75-25.91-85.43%23553.50%
AMZN200821P020750002020-06-30 3:11PM EDT2,075.004.503.205.850.00-53453.20%
AMZN200821P020800002020-07-06 2:47PM EDT2,080.003.833.455.950.00-105653.22%
AMZN200821P020850002020-07-07 11:39AM EDT2,085.004.133.556.05-13.92-77.12%12553.10%
AMZN200821P020900002020-07-07 9:37AM EDT2,090.004.163.556.15-1.03-19.85%75352.89%
AMZN200821P020950002020-06-23 10:34AM EDT2,095.0010.673.556.250.00-25552.68%
AMZN200821P021000002020-07-07 3:28PM EDT2,100.005.554.705.70+1.48+36.36%38957752.90%
AMZN200821P021050002020-07-07 3:21PM EDT2,105.005.653.606.45+1.47+35.17%111552.30%
AMZN200821P021100002020-07-02 11:12AM EDT2,110.004.353.556.55-1.40-24.35%21952.04%
AMZN200821P021150002020-06-22 6:43PM EDT2,115.0031.3911.8518.700.00-11564.00%
AMZN200821P021200002020-07-06 2:47PM EDT2,120.004.403.606.750.00-1115151.65%
AMZN200821P021250002020-07-07 3:52PM EDT2,125.006.004.356.85-2.74-31.35%17952.04%
AMZN200821P021300002020-07-06 2:04PM EDT2,130.004.674.007.000.00-28651.58%
AMZN200821P021350002020-07-06 1:38PM EDT2,135.004.734.557.100.00-13651.79%
AMZN200821P021400002020-07-07 11:55AM EDT2,140.005.534.657.20-0.80-12.64%221451.64%
AMZN200821P021450002020-07-06 10:22AM EDT2,145.005.634.807.300.00-111151.52%
AMZN200821P021500002020-07-06 2:47PM EDT2,150.004.936.557.400.00-1524652.54%
AMZN200821P021550002020-06-18 10:34AM EDT2,155.0023.605.007.550.00-43151.24%
AMZN200821P021600002020-06-29 3:20PM EDT2,160.0019.455.157.700.00-35451.15%
AMZN200821P021650002020-07-02 10:20AM EDT2,165.007.655.257.850.00-14851.02%
AMZN200821P021700002020-07-07 1:13PM EDT2,170.006.405.407.95+1.00+18.52%16050.89%
AMZN200821P021750002020-07-07 2:40PM EDT2,175.006.905.508.10-3.17-31.48%12750.75%
AMZN200821P021800002020-07-07 3:14PM EDT2,180.007.605.608.25-7.28-48.92%27750.62%
AMZN200821P021850002020-06-29 3:39PM EDT2,185.0021.456.108.400.00-12350.74%
AMZN200821P021900002020-07-07 10:25AM EDT2,190.005.876.108.60+0.06+1.03%26750.56%
AMZN200821P021950002020-07-02 11:14AM EDT2,195.006.886.208.750.00-33950.41%
AMZN200821P022000002020-07-07 3:58PM EDT2,200.008.207.158.20+2.45+42.61%4250550.35%
AMZN200821P022050002020-07-06 3:29PM EDT2,205.006.006.758.950.00-24850.25%
AMZN200821P022100002020-07-07 12:50PM EDT2,210.007.156.709.15+1.10+18.18%39550.04%
AMZN200821P022150002020-07-07 11:49AM EDT2,215.007.416.709.50-17.19-69.88%11951.53%
AMZN200821P022200002020-07-07 10:13AM EDT2,220.006.727.009.50+0.32+5.00%15151.21%
AMZN200821P022250002020-07-02 1:51PM EDT2,225.008.757.109.650.00-54551.05%
AMZN200821P022300002020-07-02 11:25AM EDT2,230.0010.477.059.900.00-35451.00%
AMZN200821P022350002020-07-06 3:51PM EDT2,235.006.397.8510.000.00-13250.78%
AMZN200821P022400002020-07-07 2:05PM EDT2,240.008.007.5510.20+0.52+6.95%37350.67%
AMZN200821P022450002020-07-06 3:04PM EDT2,245.007.137.9510.400.00-94450.55%
AMZN200821P022500002020-07-07 12:20PM EDT2,250.008.407.9510.60+1.28+17.98%1323050.43%
AMZN200821P022550002020-07-02 10:03AM EDT2,255.0011.008.2510.900.00-13850.41%
AMZN200821P022600002020-07-07 2:09PM EDT2,260.008.668.4011.15+0.26+3.10%13250.33%
AMZN200821P022650002020-07-06 2:08PM EDT2,265.007.818.6011.350.00-42250.19%
AMZN200821P022700002020-07-07 2:05PM EDT2,270.008.908.8011.50+1.30+17.11%77350.01%
AMZN200821P022750002020-07-07 3:18PM EDT2,275.0010.409.2511.75+2.25+27.61%24949.92%
AMZN200821P022800002020-07-07 2:22PM EDT2,280.009.908.9511.85+1.74+21.32%34649.69%
AMZN200821P022850002020-06-29 3:41PM EDT2,285.0033.309.4512.100.00-13449.59%
AMZN200821P022900002020-07-06 3:35PM EDT2,290.008.379.6512.200.00-1210149.36%
AMZN200821P022950002020-07-06 2:58PM EDT2,295.008.909.6512.550.00-13949.34%
AMZN200821P023000002020-07-07 3:54PM EDT2,300.0012.0010.3012.75+3.50+41.18%2454049.19%
AMZN200821P023050002020-07-07 12:11PM EDT2,305.0010.7610.3513.05-2.94-21.46%12049.12%
AMZN200821P023100002020-07-06 12:42PM EDT2,310.009.3310.6013.150.00-25148.88%
AMZN200821P023150002020-07-01 3:47PM EDT2,315.0016.1510.8513.400.00-142748.76%
AMZN200821P023200002020-07-07 12:43PM EDT2,320.0010.9410.8013.65+1.54+16.38%19448.64%
AMZN200821P023250002020-07-07 3:24PM EDT2,325.0012.4811.1013.90+2.55+25.68%26648.51%
AMZN200821P023300002020-07-06 12:39PM EDT2,330.009.9711.5014.100.00-17048.34%
AMZN200821P023350002020-07-02 12:21PM EDT2,335.0014.4511.4014.600.00-82048.41%
AMZN200821P023400002020-07-07 3:35PM EDT2,340.0013.1711.3514.90+2.87+27.86%64548.31%
AMZN200821P023450002020-07-06 12:11PM EDT2,345.0010.7511.8515.150.00-54448.17%
AMZN200821P023500002020-07-07 3:30PM EDT2,350.0013.9014.3515.40+3.50+33.65%2134448.02%
AMZN200821P023550002020-07-07 2:03PM EDT2,355.0012.3412.2515.75+1.09+9.69%43147.95%
AMZN200821P023600002020-07-07 2:15PM EDT2,360.0014.0312.5516.10+2.64+23.18%24647.87%
AMZN200821P023650002020-07-06 12:08PM EDT2,365.0011.9812.9016.400.00-62947.75%
AMZN200821P023700002020-07-07 2:53PM EDT2,370.0016.0014.0516.75+4.33+37.10%97047.67%
AMZN200821P023750002020-07-07 10:16AM EDT2,375.0012.1013.9516.85+0.60+5.22%15047.40%
AMZN200821P023800002020-07-07 3:23PM EDT2,380.0015.7516.1517.40+3.55+29.10%1334547.45%
AMZN200821P023850002020-07-07 3:28PM EDT2,385.0015.9614.3017.75+3.16+24.69%151947.35%
AMZN200821P023900002020-07-07 3:58PM EDT2,390.0017.1814.6518.00+3.41+24.76%317147.18%
AMZN200821P023950002020-07-07 3:19PM EDT2,395.0016.7917.1018.40+3.39+25.30%36147.11%
AMZN200821P024000002020-07-07 3:39PM EDT2,400.0017.0215.5018.60+4.23+33.07%4861446.90%
AMZN200821P024050002020-07-07 3:19PM EDT2,405.0017.5516.2519.25+2.40+15.84%19446.98%
AMZN200821P024100002020-07-07 3:39PM EDT2,410.0017.8518.1519.65+3.55+24.83%919246.89%
AMZN200821P024150002020-07-06 9:37AM EDT2,415.0017.9717.0520.050.00-28046.79%
AMZN200821P024200002020-07-07 11:49AM EDT2,420.0015.9116.4520.30+1.43+9.88%115146.61%
AMZN200821P024250002020-07-07 2:24PM EDT2,425.0017.0716.7020.70-0.44-2.51%73246.51%
AMZN200821P024300002020-07-07 3:19PM EDT2,430.0019.4017.3521.30+4.73+32.24%28646.52%
AMZN200821P024350002020-07-06 3:57PM EDT2,435.0014.6317.4521.750.00-43146.44%
AMZN200821P024400002020-07-07 3:58PM EDT2,440.0021.2018.4521.85+5.17+32.25%1918346.15%
AMZN200821P024450002020-07-06 2:55PM EDT2,445.0016.2618.4022.700.00-14646.30%
AMZN200821P024500002020-07-07 3:52PM EDT2,450.0022.0019.0523.10+6.37+40.75%3126046.17%
AMZN200821P024550002020-07-07 1:29PM EDT2,455.0018.1920.4023.35-6.89-27.47%34045.96%
AMZN200821P024600002020-07-07 3:28PM EDT2,460.0021.6020.9024.10+4.80+28.57%1014046.03%
AMZN200821P024650002020-07-06 10:41AM EDT2,465.0019.5121.3524.600.00-45245.95%
AMZN200821P024700002020-07-07 1:08PM EDT2,470.0019.8720.3525.10+1.38+7.46%110945.86%
AMZN200821P024750002020-07-07 2:22PM EDT2,475.0021.2324.0025.35+0.88+4.32%15645.64%
AMZN200821P024800002020-07-07 11:43AM EDT2,480.0020.5422.9026.20+2.34+12.86%159745.73%
AMZN200821P024850002020-07-07 3:33PM EDT2,485.0024.1024.9026.50+3.89+19.25%24345.53%
AMZN200821P024900002020-07-07 3:25PM EDT2,490.0024.2022.5027.35+5.24+27.64%68345.60%
AMZN200821P024950002020-07-07 3:24PM EDT2,495.0025.0025.2527.60+4.94+24.63%99445.37%
AMZN200821P025000002020-07-07 3:49PM EDT2,500.0026.8726.5028.45+7.47+38.51%18352445.43%
AMZN200821P025100002020-07-07 1:01PM EDT2,510.0023.2524.3529.30+1.69+7.84%66945.12%
AMZN200821P025150002020-07-07 1:01PM EDT2,515.0023.7525.1530.40+0.61+2.64%61145.28%
AMZN200821P025200002020-07-07 12:50PM EDT2,520.0029.4026.3030.55+7.95+37.06%810844.99%
AMZN200821P025250002020-07-07 2:39PM EDT2,525.0027.6526.4031.65+3.71+15.50%11745.13%
AMZN200821P025300002020-07-07 1:40PM EDT2,530.0025.3526.9032.35+2.50+10.94%167545.09%
AMZN200821P025350002020-07-06 9:30AM EDT2,535.0025.0127.3033.000.00-21445.01%
AMZN200821P025400002020-07-07 3:57PM EDT2,540.0032.1128.8033.50+8.30+34.86%13519344.86%
AMZN200821P025450002020-07-07 2:56PM EDT2,545.0030.5429.5534.20+6.28+25.89%43944.80%
AMZN200821P025500002020-07-07 3:47PM EDT2,550.0033.0130.1534.85+8.34+33.81%3126944.71%
AMZN200821P025550002020-07-06 9:30AM EDT2,555.0031.9729.5535.850.00-1644.77%
AMZN200821P025600002020-07-07 3:53PM EDT2,560.0034.6830.7536.60+9.63+38.44%105744.71%
AMZN200821P025650002020-07-07 11:56AM EDT2,565.0030.5731.3537.35+3.21+11.73%11744.65%
AMZN200821P025700002020-07-07 2:32PM EDT2,570.0032.5732.3038.15-0.43-1.30%24744.60%
AMZN200821P025750002020-07-07 2:29PM EDT2,575.0032.6333.1038.95+3.90+13.57%681344.54%
AMZN200821P025800002020-07-07 3:53PM EDT2,580.0037.6237.3539.55+9.03+31.58%1049344.41%
AMZN200821P025850002020-07-07 3:50PM EDT2,585.0038.9338.1543.05+9.26+31.21%3045.41%
AMZN200821P025900002020-07-07 10:18AM EDT2,590.0029.5335.5543.60-0.07-0.24%18245.23%
AMZN200821P025950002020-07-06 3:36PM EDT2,595.0029.9036.7541.700.00-377344.11%
AMZN200821P026000002020-07-07 3:57PM EDT2,600.0041.5037.6542.00+10.70+34.74%12495843.84%
AMZN200821P026050002020-07-07 3:48PM EDT2,605.0041.2038.3043.50+8.17+24.74%23544.02%
AMZN200821P026100002020-07-07 3:54PM EDT2,610.0042.7539.0047.25+10.38+32.07%116145.04%
AMZN200821P026150002020-07-06 3:15PM EDT2,615.0033.2439.7048.350.00-243345.04%
AMZN200821P026200002020-07-07 3:48PM EDT2,620.0043.8540.7549.45+9.86+29.01%136545.05%
AMZN200821P026250002020-07-07 9:33AM EDT2,625.0032.2741.6550.55-3.63-10.11%15245.04%
AMZN200821P026300002020-07-07 2:49PM EDT2,630.0042.9042.6551.70+8.17+23.52%96245.05%
AMZN200821P026350002020-07-07 1:55PM EDT2,635.0039.7143.6050.10+4.18+11.76%54744.07%
AMZN200821P026400002020-07-07 3:43PM EDT2,640.0046.5044.1050.20+10.96+30.84%298543.71%
AMZN200821P026450002020-07-07 2:31PM EDT2,645.0044.5745.5554.40+5.87+15.17%34144.77%
AMZN200821P026500002020-07-07 3:57PM EDT2,650.0050.6346.0552.70+13.49+36.32%2659243.77%
AMZN200821P026550002020-07-07 1:49PM EDT2,655.0042.5050.8056.30+2.06+5.09%4044.59%
AMZN200821P026600002020-07-07 3:57PM EDT2,660.0052.6347.9054.30+9.91+23.20%207143.50%
AMZN200821P026650002020-07-07 11:51AM EDT2,665.0045.1849.6558.75+3.16+7.52%223644.58%
AMZN200821P026700002020-07-07 2:41PM EDT2,670.0050.0050.8059.50+9.38+23.09%56744.41%
AMZN200821P026750002020-07-07 2:30PM EDT2,675.0050.5551.1560.00+6.21+14.01%10044.16%
AMZN200821P026800002020-07-07 2:30PM EDT2,680.0055.3352.2558.90+11.03+24.90%1542243.38%
AMZN200821P026850002020-07-07 12:51PM EDT2,685.0049.5354.0063.00+3.66+7.98%31544.28%
AMZN200821P026900002020-07-07 2:23PM EDT2,690.0053.0358.0564.70+8.97+20.36%83144.40%
AMZN200821P026950002020-07-07 3:09PM EDT2,695.0057.9056.5565.50+8.30+16.73%13344.22%
AMZN200821P027000002020-07-07 3:57PM EDT2,700.0062.5056.8063.10+15.80+33.83%13872143.04%
AMZN200821P027050002020-07-07 12:44PM EDT2,705.0054.9058.7568.05+3.76+7.35%62044.16%
AMZN200821P027100002020-07-07 3:33PM EDT2,710.0062.5059.7069.00+13.67+28.00%113444.02%
AMZN200821P027150002020-07-07 3:33PM EDT2,715.0063.7561.3570.50+10.90+20.62%123644.04%
AMZN200821P027200002020-07-07 2:50PM EDT2,720.0062.7562.6571.50+9.75+18.40%1210043.90%
AMZN200821P027400002020-07-07 3:47PM EDT2,740.0072.7567.9073.80+16.71+29.82%2315442.82%
AMZN200821P027600002020-07-07 3:56PM EDT2,760.0078.5572.7579.70+17.34+28.33%2411142.74%
AMZN200821P027800002020-07-07 2:50PM EDT2,780.0084.7779.7089.00+17.80+26.58%3312243.51%
AMZN200821P028000002020-07-07 3:59PM EDT2,800.0091.1786.3095.00+21.17+30.24%11878743.25%
AMZN200821P028200002020-07-07 3:45PM EDT2,820.0093.5596.05103.00+14.55+18.42%2922143.45%
AMZN200821P028400002020-07-07 2:43PM EDT2,840.0095.5698.55106.35+12.61+15.20%104642.34%
AMZN200821P028600002020-07-07 3:13PM EDT2,860.00110.45106.00116.00+21.00+23.48%37842.78%
AMZN200821P028800002020-07-07 3:22PM EDT2,880.00115.73114.00124.00+11.98+11.55%23642.71%
AMZN200821P029000002020-07-07 3:45PM EDT2,900.00125.90121.00130.30+23.34+22.76%5025142.13%
AMZN200821P029200002020-07-07 12:56PM EDT2,920.00120.04131.00141.00+5.15+4.48%73342.56%
AMZN200821P029400002020-07-07 3:17PM EDT2,940.00141.60143.85153.55+21.58+17.98%235443.32%
AMZN200821P029600002020-07-07 12:56PM EDT2,960.00137.25148.55157.60+8.42+6.54%43341.97%
AMZN200821P029800002020-07-07 3:54PM EDT2,980.00163.80163.85172.80+29.89+22.32%73043.19%
AMZN200821P030000002020-07-07 3:57PM EDT3,000.00176.10169.50179.50+32.87+22.95%14912742.31%
AMZN200821P030200002020-07-07 3:59PM EDT3,020.00184.35179.50189.50+29.48+19.04%333042.12%
AMZN200821P030400002020-07-07 3:53PM EDT3,040.00195.27190.50200.50+31.70+19.38%881242.10%
AMZN200821P030500002020-07-07 3:54PM EDT3,050.00200.88200.45209.00+32.20+19.09%6111042.76%
AMZN200821P030600002020-07-07 11:33AM EDT3,060.00182.35202.50212.50-5.92-3.14%131042.22%
AMZN200821P030800002020-07-07 2:23PM EDT3,080.00205.02217.95227.85-61.34-23.03%34843.06%
AMZN200821P031000002020-07-07 2:32PM EDT3,100.00220.00226.00236.00+21.80+11.00%283742.11%
AMZN200821P031200002020-07-07 3:40PM EDT3,120.00233.85237.00247.00+21.25+10.00%21641.76%
AMZN200821P031400002020-07-07 3:40PM EDT3,140.00245.80251.00261.00+15.05+6.52%2242.05%
AMZN200821P031500002020-07-07 11:57AM EDT3,150.00238.85259.75268.50-15.25-6.00%21142.29%
AMZN200821P031600002020-07-07 9:44AM EDT3,160.00235.67264.00274.00-27.53-10.46%6342.02%
AMZN200821P031800002020-07-06 3:31PM EDT3,180.00252.89281.30289.500.00-1242.53%
AMZN200821P032000002020-07-07 3:40PM EDT3,200.00285.05291.50301.50+21.70+8.24%151842.11%
AMZN200821P032500002020-07-06 10:50AM EDT3,250.00325.70327.50337.500.00-6942.22%
AMZN200821P033000002020-07-07 2:36PM EDT3,300.00353.85364.50373.85-80.23-18.48%4941.97%
AMZN200821P034000002020-07-07 1:49PM EDT3,400.00413.35445.00455.00-101.55-19.72%11242.58%
AMZN200821P034200002020-07-07 9:55AM EDT3,420.00435.45462.00472.00-97.45-18.29%1142.76%
AMZN200821P034400002020-07-02 1:49PM EDT3,440.00554.50479.00489.000.00-3342.89%
AMZN200821P034600002020-07-02 1:49PM EDT3,460.00572.80496.00506.000.00-3342.96%
AMZN200821P035000002020-07-07 11:09AM EDT3,500.00530.00530.00540.000.00-1142.91%
AMZN200821P035400002020-06-23 9:31AM EDT3,540.00825.85566.00576.000.00-2143.39%
AMZN200821P035500002020-07-02 10:02AM EDT3,550.00624.39575.50585.500.00-1343.67%
AMZN200821P035600002020-07-07 9:55AM EDT3,560.00556.75584.00594.00-343.71-38.17%2043.56%
AMZN200821P035800002020-07-07 1:08PM EDT3,580.00571.35602.50612.50-32.80-5.43%2343.88%
AMZN200821P036000002020-07-07 1:08PM EDT3,600.00589.75620.50630.50-110.07-15.73%3243.96%
AMZN200821P036200002020-06-15 3:16PM EDT3,620.001,085.35636.20649.000.00-1144.21%
AMZN200821P036500002020-06-25 12:23PM EDT3,650.00910.38666.50676.500.00--144.40%
AMZN200821P036800002020-07-06 1:32PM EDT3,680.00647.95695.00705.00-31.20-4.59%101144.97%
AMZN200821P037000002020-06-15 4:01PM EDT3,700.001,197.90713.50723.500.00--345.06%
AMZN200821P038000002020-06-30 9:34AM EDT3,800.001,117.67808.00818.000.00-3046.00%
AMZN200821P038500002020-06-25 12:23PM EDT3,850.001,107.96856.00866.000.00--146.61%
AMZN200821P040000002020-06-26 9:30AM EDT4,000.001,233.201,004.001,014.000.00-1150.45%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità