Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.167,46-57,54 (-1,78%)
Alla chiusura: 4:00PM EDT

3.162,00 -5,46 (-0,17%)
Dopo ore: 7:57PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201016C008600002020-06-19 10:04AM EDT860.001,819.402,096.002,106.000.00-2210.00%
AMZN201016C009000002020-07-09 8:21PM EDT900.001,256.902,177.902,194.500.00--10.00%
AMZN201016C009200002020-07-09 8:21PM EDT920.001,697.202,160.952,173.850.00--30.00%
AMZN201016C009400002020-07-09 8:21PM EDT940.00817.002,141.002,156.850.00--20.00%
AMZN201016C009600002020-07-09 8:21PM EDT960.00771.652,118.002,134.050.00--10.00%
AMZN201016C009800002020-07-09 8:21PM EDT980.001,192.852,098.052,116.900.00-440.00%
AMZN201016C010000002020-07-09 8:18PM EDT1,000.00734.252,078.052,094.100.00--10.00%
AMZN201016C010200002020-07-10 3:26PM EDT1,020.002,185.902,142.502,152.500.00-1271.48%
AMZN201016C010400002020-07-09 8:18PM EDT1,040.00828.102,039.702,054.900.00-220.00%
AMZN201016C010600002020-07-09 8:18PM EDT1,060.00681.152,022.402,034.100.00--10.00%
AMZN201016C010800002020-07-09 8:18PM EDT1,080.00663.502,002.702,013.600.00-230.00%
AMZN201016C011200002020-07-07 10:32AM EDT1,120.001,935.552,065.002,081.350.00--2146.42%
AMZN201016C011400002020-07-07 10:36AM EDT1,140.001,914.482,048.302,063.650.00-35147.34%
AMZN201016C011600002020-07-06 11:46AM EDT1,160.001,870.002,038.202,053.850.00--2155.23%
AMZN201016C011800002020-07-09 8:18PM EDT1,180.001,219.001,898.951,909.400.00-110.00%
AMZN201016C012000002020-08-03 9:52AM EDT1,200.001,949.001,963.001,973.000.00-16779.30%
AMZN201016C012200002020-07-08 9:41AM EDT1,220.001,823.901,996.652,010.900.00-12162.83%
AMZN201016C012400002020-07-09 8:18PM EDT1,240.00623.001,841.951,854.700.00--20.00%
AMZN201016C012600002020-08-03 10:12AM EDT1,260.001,861.501,903.001,913.000.00-1375.49%
AMZN201016C012800002020-07-09 8:18PM EDT1,280.00703.201,797.651,812.800.00-100.00%
AMZN201016C013000002020-06-15 9:57AM EDT1,300.001,243.991,748.201,764.400.00-15150.00%
AMZN201016C013200002020-07-09 8:18PM EDT1,320.00570.001,764.951,773.000.00--10.00%
AMZN201016C013400002020-07-09 9:31AM EDT1,340.001,773.501,823.001,833.000.00-1670.68%
AMZN201016C013600002020-07-09 8:18PM EDT1,360.00707.301,728.151,732.800.00-260.00%
AMZN201016C013800002020-07-06 12:05PM EDT1,380.001,632.001,819.601,834.100.00-113131.81%
AMZN201016C014000002020-07-09 8:18PM EDT1,400.00587.001,681.401,693.400.00-160.00%
AMZN201016C014400002020-07-23 3:58PM EDT1,440.001,543.881,723.001,733.000.00-1465.06%
AMZN201016C014600002020-07-09 8:18PM EDT1,460.00812.961,676.551,686.450.00-240.00%
AMZN201016C014800002020-06-22 2:58PM EDT1,480.001,230.001,616.501,626.000.00-270.00%
AMZN201016C015000002020-06-19 10:36AM EDT1,500.001,186.901,458.001,468.000.00-1160.00%
AMZN201016C015200002020-07-09 8:18PM EDT1,520.00497.001,615.551,625.450.00-110.00%
AMZN201016C015400002020-07-09 8:18PM EDT1,540.00835.001,545.951,555.250.00-140.00%
AMZN201016C015600002020-07-16 12:11PM EDT1,560.001,414.001,603.501,613.500.00-1463.15%
AMZN201016C015800002020-07-31 9:57AM EDT1,580.001,582.601,583.301,593.00-20.62-1.29%1559.33%
AMZN201016C016000002020-07-09 8:18PM EDT1,600.001,010.001,487.451,495.950.00-1230.00%
AMZN201016C016200002020-08-03 10:15AM EDT1,620.001,495.611,543.401,553.000.00-1557.76%
AMZN201016C016400002020-07-23 3:58PM EDT1,640.001,345.621,523.501,533.500.00-11258.98%
AMZN201016C016600002020-06-19 10:36AM EDT1,660.001,030.311,300.001,310.000.00-110.00%
AMZN201016C016800002020-07-02 9:52AM EDT1,680.001,259.501,476.601,494.200.00-11273.41%
AMZN201016C017000002020-07-31 3:51PM EDT1,700.001,460.051,464.001,474.000.00-214358.67%
AMZN201016C017200002020-06-15 11:46AM EDT1,720.00828.061,287.001,301.800.00-180.00%
AMZN201016C017400002020-07-09 8:19PM EDT1,740.00880.801,343.301,352.800.00-350.00%
AMZN201016C017600002020-07-09 8:19PM EDT1,760.00652.011,323.751,338.850.00-190.00%
AMZN201016C017800002020-06-24 11:55AM EDT1,780.00961.381,229.501,239.000.00-1110.00%
AMZN201016C018000002020-07-31 3:18PM EDT1,800.001,372.931,364.501,374.500.00-48655.66%
AMZN201016C018200002020-07-22 3:07PM EDT1,820.001,273.041,344.501,354.500.00-82154.67%
AMZN201016C018400002020-07-30 11:18AM EDT1,840.001,196.001,325.001,334.950.00-14255.21%
AMZN201016C018600002020-07-14 2:17PM EDT1,860.001,213.571,305.001,315.000.00-14654.29%
AMZN201016C018800002020-07-31 2:47PM EDT1,880.001,297.411,285.001,295.000.00-11453.30%
AMZN201016C019000002020-08-03 3:50PM EDT1,900.001,217.751,265.001,275.000.00-18152.32%
AMZN201016C019050002020-08-06 2:33PM EDT1,905.001,326.901,260.001,270.000.00-2652.08%
AMZN201016C019100002020-08-06 3:31PM EDT1,910.001,336.101,255.501,265.400.00-42453.03%
AMZN201016C019150002020-07-09 3:57PM EDT1,915.001,272.351,250.501,260.450.00-41252.84%
AMZN201016C019200002020-08-06 2:33PM EDT1,920.001,312.001,245.501,255.500.00-43152.66%
AMZN201016C019250002020-06-23 10:25AM EDT1,925.00840.731,063.001,080.500.00-2500.00%
AMZN201016C019300002020-08-06 2:51PM EDT1,930.001,307.001,235.501,245.500.00-2652.17%
AMZN201016C019350002020-07-31 3:00PM EDT1,935.001,240.561,230.501,240.500.00-4951.93%
AMZN201016C019400002020-06-23 2:55PM EDT1,940.00853.471,048.001,066.000.00-1140.00%
AMZN201016C019450002020-07-09 8:19PM EDT1,945.00509.081,141.301,151.650.00-9130.00%
AMZN201016C019500002020-06-24 2:58PM EDT1,950.00802.801,063.501,073.000.00-11260.00%
AMZN201016C019550002020-08-06 2:33PM EDT1,955.001,277.451,210.501,220.500.00-2550.96%
AMZN201016C019600002020-06-24 10:21AM EDT1,960.00825.001,053.501,063.500.00-2160.00%
AMZN201016C019650002020-07-09 8:19PM EDT1,965.00544.191,121.851,135.600.00-5160.00%
AMZN201016C019700002020-08-06 2:33PM EDT1,970.001,262.501,196.001,205.950.00-24051.31%
AMZN201016C019750002020-07-14 2:48PM EDT1,975.001,080.021,191.001,201.000.00-14551.11%
AMZN201016C019800002020-06-25 3:02PM EDT1,980.00780.001,034.501,044.000.00-1410.00%
AMZN201016C019850002020-07-09 8:19PM EDT1,985.00456.551,153.051,162.950.00-3250.00%
AMZN201016C019900002020-08-06 2:33PM EDT1,990.001,242.651,175.801,185.500.00-22957.52%
AMZN201016C019950002020-07-09 8:19PM EDT1,995.00522.821,092.801,104.950.00-150.00%
AMZN201016C020000002020-08-06 2:10PM EDT2,000.001,226.371,165.901,175.500.00-16256.98%
AMZN201016C020050002020-07-24 12:13PM EDT2,005.001,190.651,161.501,171.300.00-22150.46%
AMZN201016C020100002020-07-31 3:51PM EDT2,010.001,155.171,156.501,166.350.00-21650.27%
AMZN201016C020150002020-07-09 8:19PM EDT2,015.00399.761,124.551,134.450.00-1310.00%
AMZN201016C020200002020-07-23 3:58PM EDT2,020.00970.151,146.501,156.500.00-12757.10%
AMZN201016C020250002020-07-08 3:43PM EDT2,025.001,063.451,141.501,151.500.00-12756.83%
AMZN201016C020300002020-07-01 3:25PM EDT2,030.00858.351,129.401,147.100.00-134057.23%
AMZN201016C020350002020-08-03 1:53PM EDT2,035.001,090.891,132.001,141.700.00-11156.52%
AMZN201016C020400002020-07-09 8:19PM EDT2,040.00382.951,055.151,061.350.00-2180.00%
AMZN201016C020450002020-07-09 8:19PM EDT2,045.00406.871,051.201,060.350.00-1100.00%
AMZN201016C020500002020-07-31 1:40PM EDT2,050.001,175.201,116.651,126.500.00-22355.49%
AMZN201016C020550002020-07-07 11:09AM EDT2,055.001,022.101,166.001,181.200.00-11786.87%
AMZN201016C020600002020-07-13 3:25PM EDT2,060.001,114.691,107.001,117.000.00-52455.50%
AMZN201016C020650002020-08-06 10:54AM EDT2,065.001,160.401,102.001,112.000.00-214255.24%
AMZN201016C020700002020-06-16 11:28AM EDT2,070.00580.79875.05888.550.00-1290.00%
AMZN201016C020750002020-07-02 3:23PM EDT2,075.00840.951,085.101,102.600.00-11655.33%
AMZN201016C020800002020-08-03 2:03PM EDT2,080.001,045.281,087.501,097.350.00-172754.80%
AMZN201016C020850002020-07-09 8:19PM EDT2,085.00404.661,009.601,018.700.00-390.00%
AMZN201016C020900002020-08-06 10:42AM EDT2,090.001,110.001,077.351,087.000.00-133753.90%
AMZN201016C020950002020-06-24 3:09PM EDT2,095.00671.96924.00933.500.00-1180.00%
AMZN201016C021000002020-07-31 3:51PM EDT2,100.001,062.921,068.001,077.650.00-47854.04%
AMZN201016C021050002020-07-31 3:51PM EDT2,105.001,057.951,062.651,072.500.00-22153.63%
AMZN201016C021100002020-07-09 8:19PM EDT2,110.00417.45986.45995.050.00-6140.00%
AMZN201016C021150002020-07-17 2:27PM EDT2,115.00875.651,052.851,062.500.00-1953.09%
AMZN201016C021200002020-07-10 12:22PM EDT2,120.001,072.981,048.001,058.000.00-1853.33%
AMZN201016C021250002020-07-09 8:19PM EDT2,125.00448.52971.20981.250.00-130.00%
AMZN201016C021300002020-07-09 8:19PM EDT2,130.00307.80971.25982.250.00-2320.00%
AMZN201016C021350002020-07-09 8:19PM EDT2,135.00206.82960.55973.600.00-550.00%
AMZN201016C021400002020-07-09 8:19PM EDT2,140.00219.49955.10964.300.00-27290.00%
AMZN201016C021450002020-07-23 1:57PM EDT2,145.00874.741,023.501,033.500.00-42852.47%
AMZN201016C021500002020-07-30 11:54AM EDT2,150.00923.351,019.001,028.650.00-14152.35%
AMZN201016C021550002020-08-06 2:06PM EDT2,155.001,075.651,014.001,023.750.00-22552.17%
AMZN201016C021600002020-08-06 2:31PM EDT2,160.001,072.401,009.001,018.850.00-42152.00%
AMZN201016C021650002020-07-14 9:50AM EDT2,165.001,061.801,004.001,014.000.00-23151.87%
AMZN201016C021700002020-08-06 2:31PM EDT2,170.001,062.55999.501,009.100.00-22151.69%
AMZN201016C021750002020-06-16 11:45AM EDT2,175.00493.05843.00861.200.00-100.00%
AMZN201016C021800002020-07-06 2:18PM EDT2,180.00852.991,024.901,038.350.00-217770.46%
AMZN201016C021850002020-08-06 2:31PM EDT2,185.001,047.85984.55994.000.00-2550.82%
AMZN201016C021900002020-08-06 2:31PM EDT2,190.001,042.95980.00989.600.00-21551.07%
AMZN201016C021950002020-07-09 8:19PM EDT2,195.00465.96907.40917.000.00-17220.00%
AMZN201016C022000002020-08-06 2:31PM EDT2,200.001,033.10970.00979.850.00-414150.75%
AMZN201016C022050002020-07-13 2:08PM EDT2,205.001,053.69965.10974.500.00-21750.20%
AMZN201016C022100002020-07-21 3:30PM EDT2,210.00948.11960.50970.150.00-31850.47%
AMZN201016C022150002020-06-16 11:00AM EDT2,215.00440.05757.50770.950.00-1180.00%
AMZN201016C022200002020-07-23 3:58PM EDT2,220.00942.15950.55960.00+159.26+20.34%21949.82%
AMZN201016C022250002020-07-02 1:35PM EDT2,225.00720.32938.70956.100.00-41250.44%
AMZN201016C022300002020-06-24 9:57AM EDT2,230.00564.85798.00808.000.00-270.00%
AMZN201016C022350002020-07-09 8:19PM EDT2,235.00289.31871.50881.700.00-4150.00%
AMZN201016C022400002020-07-06 11:42AM EDT2,240.00810.00966.35979.700.00-11067.11%
AMZN201016C022450002020-07-02 12:32PM EDT2,245.00685.00919.35936.400.00-2549.60%
AMZN201016C022500002020-07-23 3:07PM EDT2,250.00770.00921.55931.000.00-19849.03%
AMZN201016C022550002020-07-09 8:19PM EDT2,255.00262.00847.55856.800.00-4200.00%
AMZN201016C022600002020-07-09 8:19PM EDT2,260.00334.75846.00856.200.00-10140.00%
AMZN201016C022650002020-07-09 8:19PM EDT2,265.00310.96844.10853.050.00-4170.00%
AMZN201016C022700002020-06-29 9:47AM EDT2,270.00442.07775.80780.050.00-5110.00%
AMZN201016C022750002020-07-10 1:18PM EDT2,275.00939.35897.50907.250.00-1348.64%
AMZN201016C022800002020-07-09 8:19PM EDT2,280.00251.62826.80838.900.00-1110.00%
AMZN201016C022850002020-08-04 1:34PM EDT2,285.00854.39888.00897.600.00-1348.36%
AMZN201016C022900002020-07-09 8:19PM EDT2,290.00428.31817.15829.450.00-3100.00%
AMZN201016C022950002020-08-04 2:34PM EDT2,295.00822.02878.30888.000.00-1648.11%
AMZN201016C023000002020-07-31 12:22PM EDT2,300.00883.29873.50883.200.00-38947.98%
AMZN201016C023050002020-07-27 9:41AM EDT2,305.00810.30868.75878.400.00-1247.85%
AMZN201016C023100002020-08-07 3:54PM EDT2,310.00865.16864.00873.60+347.66+67.18%1447.71%
AMZN201016C023150002020-08-04 1:54PM EDT2,315.00829.95859.20868.800.00-2347.58%
AMZN201016C023200002020-07-10 10:49AM EDT2,320.00846.35854.40864.00-40.90-4.61%11247.45%
AMZN201016C023250002020-07-09 8:19PM EDT2,325.00270.73786.75796.400.00-10750.00%
AMZN201016C023300002020-06-30 10:52AM EDT2,330.00453.60711.30719.200.00-2350.00%
AMZN201016C023350002020-07-17 3:21PM EDT2,335.00689.95840.10849.700.00-16747.10%
AMZN201016C023400002020-07-13 3:25PM EDT2,340.00846.30835.50844.950.00-11546.99%
AMZN201016C023450002020-07-20 12:13PM EDT2,345.00828.35830.60840.000.00-1546.75%
AMZN201016C023500002020-08-05 2:37PM EDT2,350.00865.56826.00835.450.00-13146.76%
AMZN201016C023550002020-06-23 1:06PM EDT2,355.00478.24661.00680.000.00-140.00%
AMZN201016C023600002020-07-09 1:51PM EDT2,360.00802.42816.50825.950.00-12546.53%
AMZN201016C023650002020-06-23 3:52PM EDT2,365.00456.00652.00669.900.00-130.00%
AMZN201016C023700002020-08-05 3:28PM EDT2,370.00846.50806.95816.450.00-12046.29%
AMZN201016C023750002020-07-21 1:20PM EDT2,375.00781.20802.25811.500.00-15046.05%
AMZN201016C023800002020-06-19 3:07PM EDT2,380.00390.00631.50641.450.00-1100.00%
AMZN201016C023850002020-07-17 3:45PM EDT2,385.00635.50792.80802.300.00-1745.97%
AMZN201016C023900002020-07-06 12:24PM EDT2,390.00650.00821.95835.050.00-11259.57%
AMZN201016C023950002020-06-24 11:40AM EDT2,395.00418.50652.65659.000.00-1170.00%
AMZN201016C024000002020-08-07 12:52PM EDT2,400.00799.00778.70788.20-46.00-5.44%217845.66%
AMZN201016C024050002020-07-02 10:11AM EDT2,405.00590.90767.45782.800.00-11745.17%
AMZN201016C024100002020-07-31 10:18AM EDT2,410.00760.23769.35778.500.00-15245.28%
AMZN201016C024150002020-07-13 2:34PM EDT2,415.00792.85764.65774.000.00-12245.28%
AMZN201016C024200002020-07-20 1:22PM EDT2,420.00757.21760.00769.000.00-12545.01%
AMZN201016C024250002020-07-22 11:14AM EDT2,425.00690.45755.35764.750.00-11645.13%
AMZN201016C024300002020-07-16 9:57AM EDT2,430.00599.63750.65760.100.00-22145.03%
AMZN201016C024350002020-07-13 2:34PM EDT2,435.00780.55746.00755.450.00-11644.94%
AMZN201016C024400002020-07-30 1:20PM EDT2,440.00678.97741.35750.500.00-22044.69%
AMZN201016C024450002020-07-23 1:18PM EDT2,445.00623.15736.75746.150.00-11244.74%
AMZN201016C024500002020-07-10 10:09AM EDT2,450.00754.83732.10741.500.00-11844.64%
AMZN201016C024550002020-07-22 3:17PM EDT2,455.00686.30727.50736.900.00-1944.56%
AMZN201016C024600002020-07-27 9:47AM EDT2,460.00671.30722.85732.250.00-11444.46%
AMZN201016C024650002020-07-24 9:40AM EDT2,465.00500.85718.25727.650.00-11844.37%
AMZN201016C024700002020-08-05 2:28PM EDT2,470.00741.10713.65723.050.00-12744.28%
AMZN201016C024750002020-07-02 9:33AM EDT2,475.00518.00701.90718.200.00-11044.08%
AMZN201016C024800002020-07-31 3:34PM EDT2,480.00709.09704.45713.850.00-12244.10%
AMZN201016C024850002020-07-13 3:33PM EDT2,485.00727.09699.90709.250.00-15744.01%
AMZN201016C024900002020-07-27 9:47AM EDT2,490.00645.90695.30704.500.00-12043.84%
AMZN201016C024950002020-07-22 3:17PM EDT2,495.00652.30690.75700.100.00-11543.83%
AMZN201016C025000002020-08-06 11:00AM EDT2,500.00750.00686.20695.00+36.67+5.14%122943.51%
AMZN201016C025050002020-07-09 8:20PM EDT2,505.00262.79632.35640.800.00-5130.00%
AMZN201016C025100002020-08-03 10:37AM EDT2,510.00650.46677.10686.450.00-110743.58%
AMZN201016C025150002020-07-31 12:48PM EDT2,515.00672.35672.60681.900.00-1343.49%
AMZN201016C025200002020-07-22 3:17PM EDT2,520.00631.50668.10677.400.00-11443.42%
AMZN201016C025250002020-07-14 10:13AM EDT2,525.00544.10663.55672.900.00-1543.35%
AMZN201016C025300002020-08-05 2:28PM EDT2,530.00715.00659.05668.40+16.65+2.38%1743.28%
AMZN201016C025350002020-07-21 9:36AM EDT2,535.00675.00654.60663.90-22.10-3.17%15243.20%
AMZN201016C025400002020-08-03 12:35PM EDT2,540.00625.20650.10659.400.00-12243.12%
AMZN201016C025450002020-07-21 9:36AM EDT2,545.00693.20645.65654.900.00-11143.03%
AMZN201016C025500002020-08-03 12:35PM EDT2,550.00616.70641.15650.450.00-110242.96%
AMZN201016C025550002020-06-26 3:32PM EDT2,555.00294.65521.30528.350.00-47540.00%
AMZN201016C025600002020-07-30 10:22AM EDT2,560.00510.37632.25641.000.00-14942.61%
AMZN201016C025650002020-07-27 10:17AM EDT2,565.00556.00627.80637.000.00-1142.71%
AMZN201016C025700002020-07-17 1:05PM EDT2,570.00492.96623.45632.500.00-13642.61%
AMZN201016C025750002020-07-09 3:11PM EDT2,575.00672.66619.00628.200.00-15035042.58%
AMZN201016C025800002020-07-31 12:07PM EDT2,580.00635.00614.60623.750.00-11242.50%
AMZN201016C025850002020-06-23 11:22AM EDT2,585.00315.45475.10493.100.00-250.00%
AMZN201016C025900002020-08-03 3:16PM EDT2,590.00565.00605.85614.950.00-11442.36%
AMZN201016C025950002020-07-28 1:53PM EDT2,595.00520.80601.45610.600.00-1842.30%
AMZN201016C026000002020-08-06 2:01PM EDT2,600.00655.00597.30606.00+5.00+0.77%132742.15%
AMZN201016C026050002020-07-29 9:33AM EDT2,605.00485.95592.75601.850.00-12042.16%
AMZN201016C026100002020-08-03 10:37AM EDT2,610.00563.34588.40597.500.00-11642.10%
AMZN201016C026150002020-07-07 9:31AM EDT2,615.00487.250.000.000.00-140.00%
AMZN201016C026200002020-07-31 11:14AM EDT2,620.00618.00579.75588.800.00-21841.95%
AMZN201016C026250002020-07-20 12:45PM EDT2,625.00580.50575.40584.500.00-21841.90%
AMZN201016C026300002020-07-24 12:42PM EDT2,630.00448.50571.10580.150.00-1741.82%
AMZN201016C026350002020-07-09 2:32PM EDT2,635.00594.73566.85575.850.00-11041.75%
AMZN201016C026400002020-07-31 9:34AM EDT2,640.00621.82562.55571.600.00-16741.70%
AMZN201016C026450002020-07-02 3:02PM EDT2,645.00363.80555.85564.850.00-11340.83%
AMZN201016C026500002020-08-06 2:36PM EDT2,650.00613.90554.20562.850.00-314141.51%
AMZN201016C026550002020-07-22 3:17PM EDT2,655.00524.90549.80558.800.00-2641.51%
AMZN201016C026600002020-08-03 1:05PM EDT2,660.00508.31545.50554.650.00-14241.48%
AMZN201016C026650002020-08-06 1:32PM EDT2,665.00579.20541.25550.450.00-210841.43%
AMZN201016C026700002020-08-06 1:32PM EDT2,670.00574.90537.05546.250.00-22141.37%
AMZN201016C026750002020-06-26 3:24PM EDT2,675.00229.00433.05439.550.00-130.00%
AMZN201016C026800002020-08-03 2:07PM EDT2,680.00488.00528.70537.850.00-21341.25%
AMZN201016C026850002020-08-05 12:52PM EDT2,685.00541.55524.55533.700.00-27041.20%
AMZN201016C026900002020-08-06 3:44PM EDT2,690.00579.25520.40529.550.00-26941.15%
AMZN201016C026950002020-07-31 9:57AM EDT2,695.00533.85516.25525.400.00-42141.09%
AMZN201016C027000002020-08-07 2:23PM EDT2,700.00495.55512.15521.25-49.77-9.13%2133941.03%
AMZN201016C027200002020-07-30 10:23AM EDT2,720.00397.15495.80504.900.00-25840.83%
AMZN201016C027400002020-07-31 2:21PM EDT2,740.00483.55479.70488.800.00-135540.65%
AMZN201016C027600002020-08-06 3:41PM EDT2,760.00506.64463.85472.90-20.41-3.87%16640.46%
AMZN201016C027800002020-08-07 2:23PM EDT2,780.00432.25448.20457.25-13.65-3.06%105540.28%
AMZN201016C028000002020-08-07 3:46PM EDT2,800.00436.00432.85439.90-41.61-8.71%4951539.63%
AMZN201016C028200002020-08-07 3:15PM EDT2,820.00411.00417.55426.35-0.60-0.15%2414239.87%
AMZN201016C028400002020-08-06 1:16PM EDT2,840.00432.00402.70411.500.00-13539.73%
AMZN201016C028600002020-08-07 12:28PM EDT2,860.00412.15388.20396.90-38.47-8.54%35339.58%
AMZN201016C028800002020-08-07 1:57PM EDT2,880.00376.00374.00382.65-47.42-11.20%94139.46%
AMZN201016C029000002020-08-07 3:26PM EDT2,900.00357.40361.80368.70-63.20-15.03%5528139.35%
AMZN201016C029200002020-08-05 2:58PM EDT2,920.00371.15346.50355.000.00-212439.23%
AMZN201016C029400002020-08-05 2:58PM EDT2,940.00373.12333.20341.65+15.73+4.40%212139.13%
AMZN201016C029600002020-08-06 12:23PM EDT2,960.00345.90320.25328.600.00-1110339.04%
AMZN201016C029800002020-08-06 12:23PM EDT2,980.00335.47307.60315.85+2.72+0.82%112038.95%
AMZN201016C030000002020-08-07 2:38PM EDT3,000.00286.90295.60303.45-44.85-13.52%341,70238.87%
AMZN201016C030200002020-08-07 9:54AM EDT3,020.00280.10283.45291.40-29.90-9.65%57238.80%
AMZN201016C030400002020-08-07 1:27PM EDT3,040.00268.67271.90279.70-44.33-14.16%510038.74%
AMZN201016C030500002020-08-07 1:12PM EDT3,050.00267.60266.45273.95-42.40-13.68%1313238.71%
AMZN201016C030600002020-08-07 1:46PM EDT3,060.00258.40262.10268.30-51.60-16.65%314438.69%
AMZN201016C030800002020-08-07 1:27PM EDT3,080.00246.55249.80257.25-45.75-15.65%529238.64%
AMZN201016C031000002020-08-07 3:54PM EDT3,100.00240.00239.45246.50-32.34-11.87%771,78738.59%
AMZN201016C031200002020-08-07 3:39PM EDT3,120.00228.00230.35236.20-29.73-11.54%1511538.57%
AMZN201016C031400002020-08-07 2:32PM EDT3,140.00208.24219.20226.15-49.34-19.16%48638.54%
AMZN201016C031500002020-08-07 3:52PM EDT3,150.00215.50214.65220.95-27.23-11.22%12025038.48%
AMZN201016C031600002020-08-07 3:58PM EDT3,160.00210.00210.90216.45-43.90-17.29%285938.52%
AMZN201016C031800002020-08-07 3:59PM EDT3,180.00204.00200.45207.05-26.78-11.60%3611838.50%
AMZN201016C032000002020-08-07 3:54PM EDT3,200.00197.70191.75197.65-21.38-9.76%36294538.43%
AMZN201016C032500002020-08-07 2:37PM EDT3,250.00173.00170.85176.50-21.00-10.82%13821738.44%
AMZN201016C033000002020-08-07 3:59PM EDT3,300.00155.00151.85157.20-21.00-11.93%14293538.47%
AMZN201016C034000002020-08-07 3:59PM EDT3,400.00122.60122.00123.90-14.36-10.48%10152138.58%
AMZN201016C034200002020-08-07 1:06PM EDT3,420.00115.70113.05118.30-23.65-16.97%314938.66%
AMZN201016C034400002020-08-06 3:37PM EDT3,440.00101.30107.60112.65-31.10-23.49%225738.69%
AMZN201016C034600002020-08-07 3:25PM EDT3,460.00102.00102.35107.30-18.20-15.14%85138.73%
AMZN201016C034800002020-08-06 1:04PM EDT3,480.00109.7897.50102.200.00-519538.77%
AMZN201016C035000002020-08-07 3:37PM EDT3,500.0095.8594.8597.15-13.15-12.06%6641,14438.79%
AMZN201016C035200002020-08-07 3:58PM EDT3,520.0090.7088.2092.65-13.80-13.21%404438.87%
AMZN201016C035400002020-08-07 2:39PM EDT3,540.0079.9484.7588.20-12.16-13.20%63238.93%
AMZN201016C035500002020-08-07 1:09PM EDT3,550.0079.0083.9585.90-18.55-19.02%196738.92%
AMZN201016C035600002020-08-07 1:09PM EDT3,560.0080.8979.7084.00-18.31-18.46%65039.00%
AMZN201016C035800002020-08-07 10:40AM EDT3,580.0085.3576.6079.95-10.30-10.77%254039.05%
AMZN201016C036000002020-08-07 3:24PM EDT3,600.0071.3573.0576.00-19.30-21.29%1849939.10%
AMZN201016C036200002020-08-07 2:52PM EDT3,620.0067.0069.0572.50-19.76-22.78%17339.20%
AMZN201016C036400002020-08-07 10:40AM EDT3,640.0073.2066.1569.05-1.45-1.94%23539.28%
AMZN201016C036500002020-08-07 3:52PM EDT3,650.0063.7064.5067.25-14.07-18.09%1138439.29%
AMZN201016C036600002020-08-06 11:28AM EDT3,660.0070.1062.9565.75+2.84+4.22%23139.36%
AMZN201016C036800002020-08-07 1:06PM EDT3,680.0060.5060.0062.65-10.50-14.79%1116339.45%
AMZN201016C037000002020-08-07 1:29PM EDT3,700.0059.2557.0059.55-8.75-12.87%1616239.51%
AMZN201016C037500002020-08-07 12:05PM EDT3,750.0052.8550.4552.85-6.50-10.95%286339.76%
AMZN201016C038000002020-08-07 2:55PM EDT3,800.0046.3044.2047.00-10.35-18.27%3319940.05%
AMZN201016C038500002020-08-07 12:48PM EDT3,850.0038.5039.3041.85-8.50-18.09%35540.34%
AMZN201016C039000002020-08-07 2:50PM EDT3,900.0034.0535.1037.15-9.97-22.65%1260040.59%
AMZN201016C039500002020-08-07 10:40AM EDT3,950.0035.1531.4533.40-4.85-12.12%36340.99%
AMZN201016C040000002020-08-07 3:59PM EDT4,000.0029.3028.6030.20-3.70-11.21%1712,04441.43%
AMZN201016C040500002020-08-06 3:37PM EDT4,050.0031.9125.5527.250.00-189841.83%
AMZN201016C041000002020-08-07 2:35PM EDT4,100.0022.4923.2524.75-3.54-13.60%535442.29%
AMZN201016C041500002020-08-07 3:52PM EDT4,150.0021.4021.1522.45-0.60-2.73%12542.70%
AMZN201016C042000002020-08-06 3:46PM EDT4,200.0018.6019.2520.60-4.40-19.13%26843.22%
AMZN201016C042500002020-08-06 2:00PM EDT4,250.0021.7317.6018.850.00-35143.68%
AMZN201016C043000002020-08-07 3:42PM EDT4,300.0016.3016.1517.35-2.75-14.44%57144.19%
AMZN201016C043500002020-08-07 12:56PM EDT4,350.0015.3014.7516.05-2.95-16.16%21444.71%
AMZN201016C044000002020-08-06 3:16PM EDT4,400.0014.3013.6014.85-2.70-15.88%116145.22%
AMZN201016C044500002020-08-04 10:47AM EDT4,450.0015.5512.5513.800.00-11545.74%
AMZN201016C045000002020-08-07 12:32PM EDT4,500.0012.6511.7012.90-2.45-16.23%554346.30%
AMZN201016C045500002020-08-07 3:44PM EDT4,550.0011.6210.8012.05-1.38-10.62%22846.83%
AMZN201016C046000002020-08-07 3:44PM EDT4,600.0011.0010.1011.30-1.55-12.35%617847.37%
AMZN201016C046500002020-08-07 2:35PM EDT4,650.009.759.4510.60-2.25-18.75%162147.90%
AMZN201016C047000002020-08-07 2:36PM EDT4,700.009.258.759.95-1.55-14.35%141848.41%
AMZN201016C047500002020-08-07 12:06PM EDT4,750.009.558.209.40-0.92-8.79%24748.96%
AMZN201016C048000002020-08-07 2:28PM EDT4,800.007.907.708.90-1.50-15.96%1510349.51%
AMZN201016C048500002020-08-06 9:54AM EDT4,850.008.707.308.400.00-11450.02%
AMZN201016C049000002020-08-07 1:02PM EDT4,900.007.556.808.15-1.95-20.53%12650.04%
AMZN201016C049500002020-08-04 2:03PM EDT4,950.008.256.407.65+0.06+0.73%22450.49%
AMZN201016C050000002020-08-07 3:29PM EDT5,000.006.606.407.10-1.60-19.51%6959351.09%
Opzioni Putper16 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201016P008600002020-08-04 11:09AM EDT860.000.210.040.450.00-1335898.44%
AMZN201016P008800002020-08-04 2:06PM EDT880.000.050.040.570.00-43098.63%
AMZN201016P009000002020-08-04 3:32PM EDT900.000.050.010.540.00-184696.09%
AMZN201016P009200002020-06-23 2:53PM EDT920.000.500.005.000.00-212118.66%
AMZN201016P009400002020-07-09 8:07PM EDT940.000.970.050.930.00-11197.85%
AMZN201016P009600002020-07-09 5:07PM EDT960.001.720.020.940.00-1896.02%
AMZN201016P009800002020-07-20 9:58AM EDT980.000.400.010.580.00-19990.33%
AMZN201016P010000002020-08-07 10:53AM EDT1,000.000.080.000.17-0.11-57.89%241,28880.27%
AMZN201016P010200002020-07-09 8:19PM EDT1,020.001.810.020.960.00-11391.50%
AMZN201016P010400002020-07-09 8:19PM EDT1,040.001.700.000.830.00-1488.57%
AMZN201016P010600002020-06-22 2:47PM EDT1,060.001.530.000.840.00-53587.23%
AMZN201016P010800002020-08-06 2:56PM EDT1,080.000.250.000.620.00-10883.45%
AMZN201016P011000002020-08-04 2:06PM EDT1,100.000.030.000.450.00-726179.83%
AMZN201016P011200002020-06-22 2:47PM EDT1,120.001.780.000.960.00-51284.08%
AMZN201016P011400002020-07-29 11:48AM EDT1,140.000.190.000.620.00-17979.44%
AMZN201016P011600002020-07-27 10:12AM EDT1,160.000.320.030.650.00-12678.81%
AMZN201016P011800002020-07-09 8:19PM EDT1,180.003.200.001.120.00-52981.23%
AMZN201016P012000002020-08-04 2:02PM EDT1,200.000.100.000.640.00-413775.83%
AMZN201016P012200002020-07-24 2:31PM EDT1,220.000.540.000.690.00-12775.10%
AMZN201016P012400002020-08-03 12:27PM EDT1,240.000.170.000.700.00-11273.97%
AMZN201016P012600002020-07-27 9:30AM EDT1,260.000.730.000.720.00-12072.95%
AMZN201016P012800002020-07-30 1:02PM EDT1,280.000.150.000.730.00-21210771.88%
AMZN201016P013000002020-08-04 2:03PM EDT1,300.000.080.000.720.00-425170.61%
AMZN201016P013200002020-07-31 11:11AM EDT1,320.000.250.000.770.00-4022869.90%
AMZN201016P013400002020-08-04 2:14PM EDT1,340.000.150.000.790.00-13368.92%
AMZN201016P013600002020-08-06 2:36PM EDT1,360.000.050.030.710.00-75367.38%
AMZN201016P013800002020-08-04 2:14PM EDT1,380.000.100.050.730.00-42866.60%
AMZN201016P014000002020-08-04 2:17PM EDT1,400.000.200.050.720.00-1712165.43%
AMZN201016P014200002020-07-17 2:41PM EDT1,420.001.300.000.780.00-203364.43%
AMZN201016P014400002020-08-04 1:33PM EDT1,440.000.340.000.910.00-1964.31%
AMZN201016P014600002020-08-04 1:37PM EDT1,460.000.350.000.940.00-432963.45%
AMZN201016P014800002020-08-04 12:40PM EDT1,480.000.280.000.970.00-426262.60%
AMZN201016P015000002020-08-06 10:04AM EDT1,500.000.300.130.960.00-130062.26%
AMZN201016P015200002020-08-06 1:22PM EDT1,520.000.300.001.030.00-2041260.89%
AMZN201016P015400002020-08-06 12:56PM EDT1,540.000.230.001.060.00-6326460.03%
AMZN201016P015600002020-08-06 2:57PM EDT1,560.000.200.291.120.00-23831060.77%
AMZN201016P015800002020-08-06 1:33PM EDT1,580.000.200.001.190.00-648458.72%
AMZN201016P016000002020-08-06 1:39PM EDT1,600.000.250.121.150.00-481558.11%
AMZN201016P016200002020-08-07 2:21PM EDT1,620.000.500.131.23+0.26+108.33%1011757.52%
AMZN201016P016400002020-08-03 12:37PM EDT1,640.000.500.181.280.00-31320156.96%
AMZN201016P016600002020-08-07 1:09PM EDT1,660.001.360.231.33+0.86+172.00%119956.37%
AMZN201016P016800002020-08-03 12:14PM EDT1,680.000.550.281.380.00-10415255.79%
AMZN201016P017000002020-08-06 3:41PM EDT1,700.000.500.381.410.00-629555.27%
AMZN201016P017200002020-08-06 10:09AM EDT1,720.000.700.411.510.00-253554.72%
AMZN201016P017400002020-08-05 3:53PM EDT1,740.000.760.471.570.00-19154.14%
AMZN201016P017600002020-08-05 3:29PM EDT1,760.000.920.551.650.00-205953.64%
AMZN201016P017800002020-08-06 3:27PM EDT1,780.000.750.631.730.00-16853.13%
AMZN201016P018000002020-08-03 3:20PM EDT1,800.000.920.751.79-0.21-18.58%1098252.62%
AMZN201016P018200002020-07-31 12:36PM EDT1,820.001.490.811.920.00-455352.12%
AMZN201016P018400002020-08-05 12:35PM EDT1,840.001.190.892.090.00-17251.73%
AMZN201016P018600002020-08-05 9:42AM EDT1,860.001.201.012.210.00-35751.28%
AMZN201016P018800002020-07-24 2:39PM EDT1,880.005.701.132.340.00-305350.81%
AMZN201016P019000002020-08-06 1:43PM EDT1,900.001.731.302.43+0.40+30.08%715250.34%
AMZN201016P019050002020-07-31 10:57AM EDT1,905.001.481.302.510.00-11150.24%
AMZN201016P019100002020-07-16 2:07PM EDT1,910.0010.301.342.540.00-414050.12%
AMZN201016P019150002020-07-31 10:32AM EDT1,915.001.401.382.590.00-13850.03%
AMZN201016P019200002020-07-31 12:38PM EDT1,920.001.911.272.760.00-51652.05%
AMZN201016P019250002020-07-20 9:46AM EDT1,925.008.001.252.880.00-53252.11%
AMZN201016P019300002020-07-29 2:25PM EDT1,930.004.451.282.920.00-22451.97%
AMZN201016P019350002020-06-30 11:16AM EDT1,935.0011.454.155.500.00-1755.70%
AMZN201016P019400002020-08-07 2:22PM EDT1,940.001.901.363.05+0.04+2.15%32751.80%
AMZN201016P019450002020-06-22 1:21PM EDT1,945.0018.075.857.300.00-12158.00%
AMZN201016P019500002020-07-31 12:50PM EDT1,950.002.871.513.050.00-1012651.31%
AMZN201016P019550002020-07-28 2:35PM EDT1,955.005.301.543.100.00-11151.19%
AMZN201016P019600002020-07-31 9:47AM EDT1,960.001.351.593.150.00-113551.06%
AMZN201016P019650002020-07-24 9:34AM EDT1,965.009.121.633.200.00-1450.93%
AMZN201016P019700002020-08-05 12:44PM EDT1,970.001.991.683.250.00-210850.81%
AMZN201016P019750002020-07-17 2:20PM EDT1,975.0011.801.733.300.00-11450.67%
AMZN201016P019800002020-07-21 10:14AM EDT1,980.007.501.783.350.00-19150.54%
AMZN201016P019850002020-06-23 11:41AM EDT1,985.0016.885.7510.050.00-1457.66%
AMZN201016P019900002020-08-05 2:56PM EDT1,990.002.211.983.20+0.14+6.76%29649.73%
AMZN201016P019950002020-07-31 11:31AM EDT1,995.002.252.033.600.00-13150.35%
AMZN201016P020000002020-08-07 3:21PM EDT2,000.002.501.993.00+0.75+42.86%432148.80%
AMZN201016P020050002020-07-31 3:35PM EDT2,005.002.981.983.750.00-202750.17%
AMZN201016P020100002020-07-27 2:21PM EDT2,010.006.752.093.450.00-63749.31%
AMZN201016P020150002020-08-07 11:33AM EDT2,015.001.802.503.50-0.42-18.92%11749.18%
AMZN201016P020200002020-06-19 1:19PM EDT2,020.0024.9713.3515.300.00-1862.43%
AMZN201016P020250002020-07-24 3:03PM EDT2,025.0010.102.273.800.00-1749.30%
AMZN201016P020300002020-08-03 2:34PM EDT2,030.002.832.293.850.00-42649.16%
AMZN201016P020350002020-07-09 8:20PM EDT2,035.0046.909.009.650.00--256.66%
AMZN201016P020400002020-07-30 3:10PM EDT2,040.005.532.563.950.00-1648.87%
AMZN201016P020450002020-07-20 10:16AM EDT2,045.0012.732.634.050.00-11048.81%
AMZN201016P020500002020-08-03 1:11PM EDT2,050.003.022.754.250.00-23248.93%
AMZN201016P020550002020-07-08 12:59PM EDT2,055.0014.202.764.200.00-21848.60%
AMZN201016P020600002020-07-02 10:36AM EDT2,060.0016.102.394.400.00-11348.71%
AMZN201016P020650002020-07-28 11:43AM EDT2,065.008.202.914.350.00-131548.38%
AMZN201016P020700002020-08-03 1:58PM EDT2,070.003.002.984.400.00-11248.23%
AMZN201016P020750002020-07-17 11:33AM EDT2,075.0018.003.054.500.00-11148.15%
AMZN201016P020800002020-07-09 2:51PM EDT2,080.0015.413.104.550.00-5948.00%
AMZN201016P020850002020-07-29 11:18AM EDT2,085.008.953.204.750.00-12448.08%
AMZN201016P020900002020-08-07 1:59PM EDT2,090.003.353.304.75+0.70+26.42%3747.84%
AMZN201016P020950002020-07-27 2:44PM EDT2,095.009.553.354.800.00-216247.68%
AMZN201016P021000002020-08-07 10:10AM EDT2,100.002.803.504.75+0.10+3.70%123947.36%
AMZN201016P021050002020-07-02 10:23AM EDT2,105.0018.163.055.150.00-51247.74%
AMZN201016P021100002020-07-31 9:50AM EDT2,110.003.853.655.050.00-11847.35%
AMZN201016P021150002020-07-09 8:20PM EDT2,115.0061.802.905.550.00-2247.84%
AMZN201016P021200002020-07-17 12:39PM EDT2,120.0021.403.805.300.00-12147.24%
AMZN201016P021250002020-07-31 9:34AM EDT2,125.004.053.905.400.00-12047.14%
AMZN201016P021300002020-07-02 3:39PM EDT2,130.0019.443.505.000.00-11546.31%
AMZN201016P021350002020-07-09 8:20PM EDT2,135.0065.3513.3514.150.00-3555.43%
AMZN201016P021400002020-07-20 10:07AM EDT2,140.0017.914.255.700.00-1846.84%
AMZN201016P021450002020-07-09 8:20PM EDT2,145.0084.1013.9014.600.00-2455.29%
AMZN201016P021500002020-08-07 3:59PM EDT2,150.005.004.505.95+0.75+17.65%323146.69%
AMZN201016P021550002020-07-06 10:45AM EDT2,155.0016.603.604.850.00-1544.90%
AMZN201016P021600002020-07-31 10:02AM EDT2,160.004.584.656.150.00-13046.47%
AMZN201016P021650002020-06-17 10:07AM EDT2,165.0048.4024.4526.550.00-1261.81%
AMZN201016P021700002020-08-06 2:11PM EDT2,170.004.304.856.40+0.44+11.40%31846.30%
AMZN201016P021750002020-07-31 9:50AM EDT2,175.004.825.006.600.00-102946.30%
AMZN201016P021800002020-08-03 10:03AM EDT2,180.003.605.106.65-1.18-24.69%12146.12%
AMZN201016P021850002020-08-03 9:54AM EDT2,185.004.905.256.850.00-21946.12%
AMZN201016P021900002020-07-07 10:19AM EDT2,190.0017.844.154.650.00-21842.97%
AMZN201016P021950002020-08-03 12:22PM EDT2,195.004.625.507.050.00-11145.86%
AMZN201016P022000002020-08-06 12:03PM EDT2,200.005.495.707.20+0.94+20.66%325245.79%
AMZN201016P022050002020-07-09 8:20PM EDT2,205.0071.4017.6018.350.00-2554.72%
AMZN201016P022100002020-08-03 9:36AM EDT2,210.005.555.957.550.00-1845.69%
AMZN201016P022150002020-07-31 11:12AM EDT2,215.005.196.057.600.00-52445.50%
AMZN201016P022200002020-07-31 11:12AM EDT2,220.005.346.207.750.00-43645.42%
AMZN201016P022250002020-08-06 3:03PM EDT2,225.004.576.357.900.00-11545.33%
AMZN201016P022300002020-08-05 11:06AM EDT2,230.005.506.508.050.00-51545.25%
AMZN201016P022350002020-07-31 10:24AM EDT2,235.006.806.708.300.00-1845.26%
AMZN201016P022400002020-07-13 10:24AM EDT2,240.0034.256.858.550.00-12145.26%
AMZN201016P022450002020-07-31 10:45AM EDT2,245.006.507.008.700.00-1445.16%
AMZN201016P022500002020-08-07 3:47PM EDT2,250.007.207.208.70+1.35+23.08%105644.92%
AMZN201016P022550002020-07-24 10:01AM EDT2,255.0028.757.358.950.00-22244.91%
AMZN201016P022600002020-07-10 1:03PM EDT2,260.0024.207.509.100.00-1744.81%
AMZN201016P022650002020-07-30 11:43AM EDT2,265.0017.007.709.300.00-409244.75%
AMZN201016P022700002020-08-05 12:12PM EDT2,270.006.707.859.650.00-12944.82%
AMZN201016P022750002020-08-05 11:55AM EDT2,275.006.708.059.650.00-2944.57%
AMZN201016P022800002020-07-20 10:07AM EDT2,280.0029.218.2510.000.00-1944.63%
AMZN201016P022850002020-08-03 11:40AM EDT2,285.007.828.4010.150.00-1944.52%
AMZN201016P022900002020-07-31 11:23AM EDT2,290.007.608.6010.350.00-42244.44%
AMZN201016P022950002020-07-09 2:26PM EDT2,295.0028.758.8010.400.00-21044.23%
AMZN201016P023000002020-08-07 3:24PM EDT2,300.009.009.059.95+2.25+33.33%1636343.60%
AMZN201016P023050002020-08-07 3:39PM EDT2,305.008.959.2010.85+2.40+36.64%210544.11%
AMZN201016P023100002020-08-04 11:27AM EDT2,310.006.769.4011.050.00-38244.02%
AMZN201016P023150002020-07-21 10:48AM EDT2,315.009.989.6511.250.00-1843.94%
AMZN201016P023200002020-07-21 12:14PM EDT2,320.0024.499.8511.500.00-11943.88%
AMZN201016P023250002020-07-31 10:50AM EDT2,325.009.3010.1011.700.00-1110143.79%
AMZN201016P023300002020-07-27 3:03PM EDT2,330.007.2910.3011.950.00-18543.73%
AMZN201016P023350002020-07-09 8:21PM EDT2,335.0086.409.6512.300.00-11043.74%
AMZN201016P023400002020-07-31 10:15AM EDT2,340.0010.2010.8012.400.00-11343.56%
AMZN201016P023450002020-07-28 9:33AM EDT2,345.0025.7511.0012.650.00-2143.50%
AMZN201016P023500002020-08-07 1:46PM EDT2,350.0010.5511.3012.85-1.57-12.95%13643.39%
AMZN201016P023550002020-08-06 12:59PM EDT2,355.008.6011.5013.150.00-11243.35%
AMZN201016P023600002020-07-20 2:05PM EDT2,360.0030.7011.7513.400.00-62543.27%
AMZN201016P023650002020-08-03 1:40PM EDT2,365.0011.5012.0513.650.00-1443.19%
AMZN201016P023700002020-07-31 9:35AM EDT2,370.0012.1012.3013.950.00-11843.14%
AMZN201016P023750002020-08-03 1:59PM EDT2,375.0012.0012.5514.200.00-1643.06%
AMZN201016P023800002020-08-07 1:00PM EDT2,380.0011.0512.8513.50-15.95-59.07%111842.33%
AMZN201016P023850002020-07-31 11:48AM EDT2,385.0010.7213.0014.750.00-41342.91%
AMZN201016P023900002020-08-03 1:29PM EDT2,390.0012.8013.4015.050.00-17242.85%
AMZN201016P023950002020-08-04 3:53PM EDT2,395.0015.1013.6015.350.00-11642.78%
AMZN201016P024000002020-08-07 1:44PM EDT2,400.0014.2013.9515.60+4.40+44.90%1030542.68%
AMZN201016P024050002020-08-04 9:39AM EDT2,405.0014.0014.2015.950.00-1542.64%
AMZN201016P024100002020-07-28 1:45PM EDT2,410.0012.5014.5016.450.00-52742.69%
AMZN201016P024150002020-08-06 11:04AM EDT2,415.0011.9014.8516.700.00-21042.58%
AMZN201016P024200002020-07-30 1:58PM EDT2,420.0011.2015.1517.15-16.35-59.35%11942.59%
AMZN201016P024250002020-08-07 3:22PM EDT2,425.0015.3215.4517.35+3.47+29.28%12017742.45%
AMZN201016P024300002020-08-07 3:22PM EDT2,430.0015.6015.8017.75+3.50+28.93%11919142.42%
AMZN201016P024350002020-08-03 12:27PM EDT2,435.0014.6916.1518.150.00-1942.38%
AMZN201016P024400002020-08-06 3:11PM EDT2,440.0011.8316.5018.500.00-63042.32%
AMZN201016P024450002020-08-07 12:28PM EDT2,445.0013.6416.8518.80+0.26+1.94%12742.22%
AMZN201016P024500002020-08-07 12:50PM EDT2,450.0017.0217.2519.05+3.37+24.69%416042.10%
AMZN201016P024550002020-08-07 3:00PM EDT2,455.0017.3017.5519.60+2.60+17.69%12442.13%
AMZN201016P024600002020-07-14 9:49AM EDT2,460.0075.0017.9520.000.00-11642.08%
AMZN201016P024650002020-06-29 3:31PM EDT2,465.0053.5137.0039.050.00-2850.33%
AMZN201016P024700002020-07-31 3:28PM EDT2,470.0015.6918.7020.700.00-1841.91%
AMZN201016P024750002020-08-05 11:06AM EDT2,475.0015.8519.1021.150.00-12341.88%
AMZN201016P024800002020-07-30 12:53PM EDT2,480.0036.9919.5021.550.00-21741.81%
AMZN201016P024850002020-07-30 9:36AM EDT2,485.0041.8519.9021.950.00-21341.74%
AMZN201016P024900002020-08-06 2:20PM EDT2,490.0015.3720.3522.400.00-53141.70%
AMZN201016P024950002020-07-30 1:03PM EDT2,495.0038.1120.7522.850.00-11641.64%
AMZN201016P025000002020-08-07 3:57PM EDT2,500.0021.9521.2023.15+6.95+46.33%1434341.52%
AMZN201016P025050002020-07-30 12:53PM EDT2,505.0040.5921.5523.650.00-31241.49%
AMZN201016P025100002020-07-31 9:33AM EDT2,510.0020.0022.1024.200.00-1741.47%
AMZN201016P025150002020-07-10 12:57PM EDT2,515.0022.2122.5524.70-29.09-56.71%13341.43%
AMZN201016P025200002020-08-07 1:00PM EDT2,520.0020.2023.0025.20+0.04+0.20%47641.39%
AMZN201016P025250002020-08-07 12:58PM EDT2,525.0020.2723.5025.70+3.47+20.65%63241.34%
AMZN201016P025300002020-08-03 1:40PM EDT2,530.0017.4024.0026.20-6.65-27.65%51541.29%
AMZN201016P025350002020-08-07 12:52PM EDT2,535.0021.2024.5026.70-1.45-6.40%61341.23%
AMZN201016P025400002020-08-04 2:25PM EDT2,540.0028.8425.0027.200.00-102741.17%
AMZN201016P025450002020-08-07 1:00PM EDT2,545.0022.4525.5027.75+2.45+12.25%41341.13%
AMZN201016P025500002020-08-07 1:03PM EDT2,550.0023.2026.1028.20+4.45+23.73%76041.04%
AMZN201016P025550002020-08-07 2:24PM EDT2,555.0027.7426.6028.80+6.02+27.72%1941.02%
AMZN201016P025600002020-08-04 2:39PM EDT2,560.0029.3727.1029.350.00-22440.96%
AMZN201016P025650002020-07-17 10:43AM EDT2,565.0027.4227.6529.900.00-1740.91%
AMZN201016P025700002020-08-07 9:36AM EDT2,570.0021.0028.1030.40-4.24-16.80%13740.83%
AMZN201016P025750002020-08-06 3:20PM EDT2,575.0020.7028.7531.050.00-21340.81%
AMZN201016P025800002020-08-05 11:06AM EDT2,580.0030.5029.3531.70+5.60+22.49%113440.78%
AMZN201016P025850002020-07-31 9:39AM EDT2,585.0028.8029.9532.250.00-11540.71%
AMZN201016P025900002020-08-07 10:26AM EDT2,590.0023.2030.4532.85-1.30-5.31%11640.66%
AMZN201016P025950002020-08-06 2:57PM EDT2,595.0022.6031.1533.550.00-12640.64%
AMZN201016P026000002020-08-07 2:24PM EDT2,600.0033.1431.7534.05+10.54+46.64%5236740.54%
AMZN201016P026050002020-08-06 10:08AM EDT2,605.0027.9732.3034.750.00-12340.52%
AMZN201016P026100002020-07-28 9:43AM EDT2,610.0032.4032.9035.400.00-11440.47%
AMZN201016P026150002020-07-21 11:45AM EDT2,615.0067.5033.6536.150.00-21640.45%
AMZN201016P026200002020-08-05 10:23AM EDT2,620.0025.6234.2036.75-8.76-25.48%152740.38%
AMZN201016P026250002020-08-06 2:47PM EDT2,625.0026.3235.0037.500.00-62340.35%
AMZN201016P026300002020-08-06 2:47PM EDT2,630.0034.4335.6538.20+7.59+28.28%12440.31%
AMZN201016P026350002020-08-04 2:52PM EDT2,635.0043.0236.3538.900.00-11140.26%
AMZN201016P026400002020-07-31 12:09PM EDT2,640.0034.5037.0539.650.00-32740.22%
AMZN201016P026450002020-08-04 2:27PM EDT2,645.0044.0037.7540.450.00-13440.20%
AMZN201016P026500002020-08-07 12:02PM EDT2,650.0037.9738.6041.05+7.77+25.73%44240.11%
AMZN201016P026550002020-08-06 12:40PM EDT2,655.0038.5839.2541.90+7.06+22.40%21940.10%
AMZN201016P026600002020-08-07 12:06PM EDT2,660.0034.2840.0042.75-33.57-49.48%12340.08%
AMZN201016P026650002020-08-03 3:16PM EDT2,665.0040.0040.7543.550.00-11840.04%
AMZN201016P026700002020-08-03 12:10PM EDT2,670.0034.7741.5544.350.00-11040.00%
AMZN201016P026750002020-08-06 2:03PM EDT2,675.0033.1342.3545.100.00-93439.94%
AMZN201016P026800002020-08-06 12:40PM EDT2,680.0034.9343.1546.000.00-41939.92%
AMZN201016P026850002020-08-07 2:07PM EDT2,685.0045.0043.9546.80+10.51+30.47%33739.87%
AMZN201016P026900002020-08-06 2:51PM EDT2,690.0033.8044.8047.650.00-24639.83%
AMZN201016P026950002020-08-05 1:11PM EDT2,695.0034.9245.6048.55-4.58-11.59%59939.80%
AMZN201016P027000002020-08-07 12:06PM EDT2,700.0046.0046.6049.30+11.30+32.56%755639.72%
AMZN201016P027200002020-08-06 9:30AM EDT2,720.0039.4550.3052.50+2.40+6.48%26039.44%
AMZN201016P027400002020-08-06 3:47PM EDT2,740.0042.7253.9057.05+1.52+3.69%316639.48%
AMZN201016P027600002020-08-06 1:13PM EDT2,760.0046.2658.2061.25-1.74-3.63%112039.36%
AMZN201016P027800002020-08-06 3:03PM EDT2,780.0047.9162.5065.600.00-1312339.22%
AMZN201016P028000002020-08-07 3:56PM EDT2,800.0068.0067.0569.95+16.37+31.71%1523639.03%
AMZN201016P028200002020-08-07 12:14PM EDT2,820.0074.7671.9075.20+9.76+15.02%33838.99%
AMZN201016P028400002020-08-07 12:14PM EDT2,840.0067.8876.9080.40+7.93+13.23%35638.89%
AMZN201016P028600002020-08-05 3:33PM EDT2,860.0078.4282.3085.90+4.80+6.52%216238.79%
AMZN201016P028800002020-08-07 2:13PM EDT2,880.0089.8088.2591.75+19.55+27.83%46238.71%
AMZN201016P029000002020-08-07 2:08PM EDT2,900.0096.0094.3097.70+20.39+26.97%4939438.60%
AMZN201016P029200002020-08-06 9:43AM EDT2,920.0083.6599.95104.250.00-46838.55%
AMZN201016P029400002020-08-06 2:34PM EDT2,940.00109.00107.15110.95+21.30+24.29%29438.47%
AMZN201016P029600002020-08-07 3:01PM EDT2,960.00113.20113.90118.20+17.70+18.53%125938.45%
AMZN201016P029800002020-08-07 9:45AM EDT2,980.0099.29121.15125.55-7.61-7.12%710738.39%
AMZN201016P030000002020-08-07 1:55PM EDT3,000.00136.40128.40133.05+33.00+31.91%5026538.30%
AMZN201016P030200002020-08-07 1:16PM EDT3,020.00135.35136.70141.30+24.95+22.60%239438.30%
AMZN201016P030400002020-08-07 10:50AM EDT3,040.00122.05144.80149.70+2.65+2.22%810038.27%
AMZN201016P030500002020-08-07 1:48PM EDT3,050.00149.55149.40153.75+29.25+24.31%810838.20%
AMZN201016P030600002020-08-07 10:43AM EDT3,060.00130.10153.65158.30+7.80+6.38%815138.22%
AMZN201016P030800002020-08-07 2:23PM EDT3,080.00170.38162.60167.45+40.01+30.69%1912238.21%
AMZN201016P031000002020-08-07 2:23PM EDT3,100.00179.88171.50176.65+35.13+24.27%1529838.16%
AMZN201016P031200002020-08-07 10:46AM EDT3,120.00153.95181.55186.50+4.15+2.77%83538.17%
AMZN201016P031400002020-08-06 3:35PM EDT3,140.00164.50190.90196.60+5.85+3.69%25038.17%
AMZN201016P031500002020-08-07 2:53PM EDT3,150.00199.25196.20201.60+35.95+22.01%136638.14%
AMZN201016P031600002020-08-07 2:00PM EDT3,160.00204.10201.20207.00+35.35+20.95%85138.17%
AMZN201016P031800002020-08-07 3:15PM EDT3,180.00215.60212.50217.75+33.52+18.41%47538.18%
AMZN201016P032000002020-08-07 2:26PM EDT3,200.00233.04223.30228.70+40.91+21.29%188638.17%
AMZN201016P032500002020-08-07 2:26PM EDT3,250.00253.75251.60257.90+34.00+15.47%94338.25%
AMZN201016P033000002020-08-07 3:27PM EDT3,300.00288.00283.05289.05+47.41+19.71%509138.35%
AMZN201016P034000002020-07-31 12:47PM EDT3,400.00300.10348.50356.450.00-22338.59%
AMZN201016P034200002020-08-07 12:43PM EDT3,420.00341.95363.65370.70-45.75-11.80%11538.64%
AMZN201016P034400002020-07-20 9:35AM EDT3,440.00546.33378.00385.200.00-1438.70%
AMZN201016P034600002020-08-06 3:20PM EDT3,460.00341.60391.70399.950.00-2638.76%
AMZN201016P034800002020-07-31 3:42PM EDT3,480.00415.30407.50414.950.00-3538.83%
AMZN201016P035000002020-08-07 1:46PM EDT3,500.00425.70422.45430.15+48.50+12.86%3938.90%
AMZN201016P035200002020-07-21 12:57PM EDT3,520.00453.17437.95445.600.00-101338.97%
AMZN201016P035400002020-07-31 3:46PM EDT3,540.00469.04453.40461.250.00-101339.05%
AMZN201016P035500002020-07-21 9:36AM EDT3,550.00499.55461.15469.150.00-1739.09%
AMZN201016P035600002020-07-08 11:20AM EDT3,560.00612.98425.50432.050.00-5628.56%
AMZN201016P035800002020-07-31 3:18PM EDT3,580.00489.47485.00493.200.00-2639.23%
AMZN201016P036000002020-08-06 2:24PM EDT3,600.00462.00501.25509.450.00-15539.32%
AMZN201016P036200002020-08-04 2:21PM EDT3,620.00562.90517.50525.900.00-305039.41%
AMZN201016P036400002020-07-24 9:40AM EDT3,640.00804.40533.85542.500.00-1439.51%
AMZN201016P036500002020-07-14 3:04PM EDT3,650.00723.05542.55550.900.00-3339.57%
AMZN201016P036600002020-08-03 10:13AM EDT3,660.00593.00551.15559.300.00-10539.62%
AMZN201016P036800002020-07-14 10:06AM EDT3,680.00780.26568.10576.300.00-1139.74%
AMZN201016P037000002020-07-28 10:48AM EDT3,700.00717.24584.90593.400.00-282939.85%
AMZN201016P037500002020-07-28 10:48AM EDT3,750.00761.24628.75636.850.00-282840.17%
AMZN201016P038000002020-07-20 9:54AM EDT3,800.00810.65672.45681.150.00-2240.52%
AMZN201016P038500002020-07-20 9:49AM EDT3,850.00874.70717.15726.200.00-3340.91%
AMZN201016P039000002020-07-15 2:11PM EDT3,900.00929.51762.95771.600.00-152541.23%
AMZN201016P039500002020-07-15 2:11PM EDT3,950.00974.52810.05817.900.00-152541.68%
AMZN201016P040000002020-07-31 2:50PM EDT4,000.00857.41855.95864.700.00-1142.17%
AMZN201016P041500002020-07-21 9:40AM EDT4,150.001,054.25998.201,007.550.00--143.86%
AMZN201016P045000002020-07-31 2:50PM EDT4,500.001,339.811,338.501,348.200.00-1148.13%
AMZN201016P045500002020-07-16 9:33AM EDT4,550.001,606.001,387.551,397.350.00--148.76%
AMZN201016P046000002020-07-14 1:54PM EDT4,600.001,563.501,436.901,446.500.00-1349.33%
AMZN201016P047500002020-07-14 9:47AM EDT4,750.001,698.601,585.001,594.850.00-1151.40%
AMZN201016P048000002020-07-15 11:06AM EDT4,800.001,821.251,634.001,644.000.00-1151.78%
AMZN201016P049500002020-07-24 1:13PM EDT4,950.001,987.901,783.001,793.000.00-2453.94%
AMZN201016P050000002020-07-24 1:13PM EDT5,000.002,037.151,832.501,842.500.00-2554.46%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità