Italia markets open in 3 hours 5 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.184,94-32,07 (-1,00%)
Alla chiusura: 4:00PM EDT

3.172,00 -12,94 (-0,41%)
Dopo ore: 7:51PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper23 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201023C017400002020-10-20 10:15AM EDT1,740.001,503.601,437.851,454.650.00-25332.18%
AMZN201023C017600002020-10-20 9:32AM EDT1,760.001,468.651,417.851,434.650.00-14326.37%
AMZN201023C018200002020-09-28 9:31AM EDT1,820.001,319.001,357.851,374.650.00--0309.42%
AMZN201023C018400002020-10-19 4:36PM EDT1,840.001,553.171,337.851,354.650.00--1303.91%
AMZN201023C018500002020-10-19 12:07AM EDT1,850.001,525.031,327.851,344.650.00--1301.12%
AMZN201023C018700002020-10-19 4:36PM EDT1,870.001,441.051,307.851,324.650.00--1295.70%
AMZN201023C018800002020-10-19 4:36PM EDT1,880.001,467.651,297.851,314.650.00--1292.97%
AMZN201023C018900002020-10-19 10:00AM EDT1,890.001,390.501,323.401,329.850.00--1498.11%
AMZN201023C019900002020-10-19 9:30AM EDT1,990.001,307.501,224.051,228.250.00--0455.65%
AMZN201023C020000002020-09-23 2:12PM EDT2,000.001,136.251,177.851,194.600.00-10260.89%
AMZN201023C020100002020-10-16 11:56AM EDT2,010.001,347.731,167.851,184.600.00-22258.35%
AMZN201023C020600002020-10-19 12:07AM EDT2,060.001,308.001,117.851,134.600.00--0245.80%
AMZN201023C021700002020-10-21 3:46PM EDT2,170.001,016.101,007.901,024.60-131.75-11.48%13219.68%
AMZN201023C022600002020-10-07 10:30AM EDT2,260.00888.50917.90934.600.00--1198.68%
AMZN201023C023000002020-09-21 12:08AM EDT2,300.00840.710.000.000.00--00.00%
AMZN201023C023100002020-10-19 12:08AM EDT2,310.00999.33867.90884.600.00--1187.30%
AMZN201023C023500002020-10-20 9:30AM EDT2,350.00867.90865.15875.950.00--0334.26%
AMZN201023C024000002020-10-21 11:09AM EDT2,400.00781.55775.45794.50-133.15-14.56%5353116.80%
AMZN201023C024100002020-10-19 12:08AM EDT2,410.00925.70770.10779.650.00--0199.88%
AMZN201023C024300002020-09-21 10:11AM EDT2,430.00501.34782.75793.900.00-30300.37%
AMZN201023C024400002020-09-22 2:21PM EDT2,440.00680.28740.10749.650.00-110192.29%
AMZN201023C024800002020-10-19 1:01PM EDT2,480.00758.00700.10709.650.00-16182.26%
AMZN201023C024900002020-09-30 3:17PM EDT2,490.00657.52690.10699.650.00-30179.79%
AMZN201023C025000002020-10-21 2:12PM EDT2,500.00691.00680.35689.45-31.00-4.29%20175.96%
AMZN201023C025100002020-10-12 2:59PM EDT2,510.00963.25670.10679.700.00-11175.15%
AMZN201023C025200002020-09-23 9:53AM EDT2,520.00938.15660.10669.700.00-60172.67%
AMZN201023C025400002020-10-09 12:30PM EDT2,540.00738.00640.10649.700.00-30167.74%
AMZN201023C025500002020-10-20 3:42PM EDT2,550.00679.80630.35639.450.00-1212163.71%
AMZN201023C025600002020-09-23 3:35PM EDT2,560.00471.19620.10629.700.00--0162.83%
AMZN201023C025800002020-09-28 9:50AM EDT2,580.00563.68600.10609.700.00-11157.95%
AMZN201023C025900002020-10-01 3:46PM EDT2,590.00846.26590.15599.700.00-20155.52%
AMZN201023C026000002020-10-08 3:17PM EDT2,600.00593.29580.35589.500.00-318151.89%
AMZN201023C026100002020-10-20 1:37PM EDT2,610.00652.50570.15579.700.00-1117150.66%
AMZN201023C026200002020-09-24 3:07PM EDT2,620.00427.62560.15569.700.00--0148.23%
AMZN201023C026300002020-10-14 3:37PM EDT2,630.00564.00550.15559.75-124.99-18.14%3873.44%
AMZN201023C026400002020-10-19 10:15AM EDT2,640.00615.80540.15549.750.00-11171.88%
AMZN201023C026500002020-10-15 3:15PM EDT2,650.00748.32530.40539.500.00-3070.31%
AMZN201023C026600002020-10-14 1:19PM EDT2,660.00540.00520.15529.75-155.58-22.37%11169.53%
AMZN201023C026700002020-10-16 10:03AM EDT2,670.00721.06510.20519.750.00-8475.00%
AMZN201023C026900002020-10-13 2:39PM EDT2,690.00760.70490.20499.750.00-5072.27%
AMZN201023C027000002020-10-20 10:43AM EDT2,700.00514.75480.45489.550.00-16574.02%
AMZN201023C027100002020-10-21 2:39PM EDT2,710.00487.00470.20479.80-171.05-25.99%4372.46%
AMZN201023C027200002020-10-21 1:23PM EDT2,720.00457.07460.25469.80-133.21-22.57%14373.24%
AMZN201023C027300002020-10-21 1:23PM EDT2,730.00447.07450.25459.80-116.73-20.70%14-71.68%
AMZN201023C027400002020-10-15 10:42AM EDT2,740.00556.59440.25449.850.00-131171.88%
AMZN201023C027500002020-10-19 9:30AM EDT2,750.00544.32430.50439.650.00-18271.68%
AMZN201023C027600002020-10-19 9:30AM EDT2,760.00534.49420.30429.900.00-1571.29%
AMZN201023C027700002020-10-19 10:18AM EDT2,770.00489.95410.35419.900.00-2070.70%
AMZN201023C027800002020-10-21 11:19AM EDT2,780.00387.10400.35409.90-159.34-29.16%102769.04%
AMZN201023C027900002020-10-15 12:36PM EDT2,790.00509.06390.35399.950.00-101768.36%
AMZN201023C028000002020-10-20 3:14PM EDT2,800.00406.60380.65389.75-8.20-1.98%1068.26%
AMZN201023C028100002020-10-15 11:59AM EDT2,810.00501.84370.45380.000.00-2867.24%
AMZN201023C028200002020-10-19 2:08PM EDT2,820.00399.20360.45370.050.00-91566.16%
AMZN201023C028300002020-10-20 2:51PM EDT2,830.00408.15350.50360.050.00-1065.04%
AMZN201023C028400002020-10-16 3:22PM EDT2,840.00474.75340.55350.100.00-61064.38%
AMZN201023C028500002020-10-21 9:51AM EDT2,850.00373.30330.85339.95-5.70-1.50%22764.01%
AMZN201023C028600002020-10-21 11:32AM EDT2,860.00325.40320.65330.20-44.90-12.13%11162.67%
AMZN201023C028700002020-10-20 10:59AM EDT2,870.00337.75310.70320.250.00-2061.67%
AMZN201023C028800002020-10-19 3:03PM EDT2,880.00330.70300.80310.350.00-21461.23%
AMZN201023C028900002020-10-21 1:16PM EDT2,890.00283.07290.85300.40-43.68-13.37%1060.03%
AMZN201023C029000002020-10-21 3:55PM EDT2,900.00288.25281.15290.25-70.75-19.71%54059.03%
AMZN201023C029100002020-10-21 3:48PM EDT2,910.00279.59271.00280.55-41.51-12.93%52557.95%
AMZN201023C029200002020-10-20 1:06PM EDT2,920.00318.30261.10270.650.00-21057.01%
AMZN201023C029300002020-10-21 3:08PM EDT2,930.00266.60251.20260.75-13.19-4.71%2055.96%
AMZN201023C029400002020-10-21 12:41PM EDT2,940.00232.35241.35250.90-34.19-12.83%12355.18%
AMZN201023C029500002020-10-21 2:45PM EDT2,950.00260.00231.70240.75-8.69-3.23%4053.92%
AMZN201023C029600002020-10-21 12:49PM EDT2,960.00204.69221.60231.15-68.31-25.02%31352.89%
AMZN201023C029700002020-10-20 1:18PM EDT2,970.00250.00211.80221.30-26.40-9.55%12451.90%
AMZN201023C029750002020-10-21 12:10PM EDT2,975.00199.65206.85216.40-60.36-23.21%11751.28%
AMZN201023C029800002020-10-21 10:09AM EDT2,980.00246.98201.95211.50-37.17-13.08%1050.77%
AMZN201023C029850002020-10-21 10:09AM EDT2,985.00242.10197.10206.60-23.40-8.81%1050.35%
AMZN201023C029900002020-10-21 10:57AM EDT2,990.00205.00192.20201.70-20.00-8.89%74365.47%
AMZN201023C029950002020-10-20 2:14PM EDT2,995.00262.65187.30196.800.00-132864.43%
AMZN201023C030000002020-10-21 3:54PM EDT3,000.00189.00182.70190.00-34.59-15.47%20232858.35%
AMZN201023C030050002020-10-19 3:52PM EDT3,005.00203.10177.60187.050.00-102162.44%
AMZN201023C030100002020-10-20 1:48PM EDT3,010.00253.38172.75182.200.00-416061.49%
AMZN201023C030150002020-10-21 12:36PM EDT3,015.00161.70167.95177.40-81.40-33.48%22260.63%
AMZN201023C030200002020-10-21 11:16AM EDT3,020.00158.03163.15172.60-43.72-21.67%1059.75%
AMZN201023C030250002020-10-21 1:15PM EDT3,025.00155.65158.35167.80-49.93-24.29%32358.85%
AMZN201023C030300002020-10-21 11:07AM EDT3,030.00150.60153.60163.00-83.43-35.65%46057.93%
AMZN201023C030350002020-10-21 12:01PM EDT3,035.00149.75148.85158.25-60.75-28.86%42057.10%
AMZN201023C030400002020-10-21 3:48PM EDT3,040.00150.00144.15153.55-62.58-29.44%85956.34%
AMZN201023C030450002020-10-21 3:49PM EDT3,045.00144.95139.45148.80-34.10-19.04%151555.44%
AMZN201023C030500002020-10-21 3:32PM EDT3,050.00159.00135.05143.90-16.45-9.38%8313654.24%
AMZN201023C030550002020-10-21 2:15PM EDT3,055.00141.13130.20139.50-27.37-16.24%82653.96%
AMZN201023C030600002020-10-21 12:59PM EDT3,060.00115.59127.25133.30-62.21-34.99%59650.26%
AMZN201023C030650002020-10-20 3:44PM EDT3,065.00173.65122.70128.700.00-172149.60%
AMZN201023C030700002020-10-21 3:46PM EDT3,070.00125.00118.20124.20-55.80-30.86%55649.09%
AMZN201023C030750002020-10-21 3:25PM EDT3,075.00127.10113.70119.70-48.46-27.60%132848.51%
AMZN201023C030800002020-10-21 3:07PM EDT3,080.00121.25109.30115.25-25.56-17.41%122347.98%
AMZN201023C030850002020-10-21 3:06PM EDT3,085.00119.40104.95110.85-19.22-13.87%92647.46%
AMZN201023C030900002020-10-21 3:09PM EDT3,090.00114.00100.65106.55-24.22-17.52%624347.05%
AMZN201023C030950002020-10-21 12:57PM EDT3,095.0087.8596.40102.30-73.52-45.56%122746.64%
AMZN201023C031000002020-10-21 3:58PM EDT3,100.0096.0092.3098.00-37.22-27.94%652046.09%
AMZN201023C031050002020-10-21 3:37PM EDT3,105.00102.2088.1593.95-21.87-17.63%85545.83%
AMZN201023C031100002020-10-21 2:34PM EDT3,110.00102.0084.1589.85-16.90-14.21%44045.42%
AMZN201023C031150002020-10-21 1:16PM EDT3,115.0083.5880.2085.85-36.92-30.64%241845.07%
AMZN201023C031200002020-10-21 3:56PM EDT3,120.0080.5077.0081.95-30.50-27.48%1075544.77%
AMZN201023C031250002020-10-21 3:54PM EDT3,125.0077.4072.6078.10-33.41-30.15%17613144.45%
AMZN201023C031300002020-10-21 3:53PM EDT3,130.0072.4568.9573.90-35.83-33.09%85043.61%
AMZN201023C031350002020-10-21 3:56PM EDT3,135.0070.7565.3570.70-50.03-41.42%686343.92%
AMZN201023C031400002020-10-21 3:33PM EDT3,140.0080.8061.9066.45-22.20-21.55%1399842.87%
AMZN201023C031450002020-10-21 3:52PM EDT3,145.0061.7558.5563.70-36.45-37.12%1878343.49%
AMZN201023C031500002020-10-21 3:57PM EDT3,150.0059.8556.0059.60-33.91-36.17%1,50829242.45%
AMZN201023C031550002020-10-21 3:59PM EDT3,155.0055.0552.1556.50-32.01-36.77%1097342.46%
AMZN201023C031600002020-10-21 3:51PM EDT3,160.0052.0349.1053.20-33.39-39.09%45020342.15%
AMZN201023C031650002020-10-21 3:59PM EDT3,165.0047.8046.2050.15-37.08-43.69%5009342.00%
AMZN201023C031700002020-10-21 3:57PM EDT3,170.0044.6743.4047.95-35.28-44.13%1,30325142.67%
AMZN201023C031750002020-10-21 3:58PM EDT3,175.0043.0041.0044.45-32.31-42.90%1,740041.83%
AMZN201023C031800002020-10-21 3:59PM EDT3,180.0039.5038.1542.50-33.40-45.82%2,893042.54%
AMZN201023C031850002020-10-21 3:59PM EDT3,185.0037.8037.5539.40-32.20-46.00%1,334041.92%
AMZN201023C031900002020-10-21 3:59PM EDT3,190.0034.5033.3036.75-32.80-48.74%3,40448441.68%
AMZN201023C031950002020-10-21 3:59PM EDT3,195.0033.7931.0035.10-35.31-51.10%1,490042.39%
AMZN201023C032000002020-10-21 3:59PM EDT3,200.0030.7930.0032.00-29.47-48.90%11,5723,97141.44%
AMZN201023C032050002020-10-21 3:58PM EDT3,205.0029.0226.8030.70-28.58-49.62%1,103042.32%
AMZN201023C032100002020-10-21 3:59PM EDT3,210.0026.9725.1028.95-27.38-50.38%2,1932,30042.62%
AMZN201023C032150002020-10-21 3:59PM EDT3,215.0026.0024.0025.55-27.00-50.94%1,07320840.99%
AMZN201023C032200002020-10-21 3:59PM EDT3,220.0022.8022.0524.40-26.81-54.04%4,09255241.75%
AMZN201023C032250002020-10-21 3:53PM EDT3,225.0021.0019.9523.50-28.10-57.23%1,555042.70%
AMZN201023C032300002020-10-21 3:58PM EDT3,230.0020.1518.5021.80-25.40-55.76%2,33078342.65%
AMZN201023C032350002020-10-21 3:58PM EDT3,235.0018.9017.5520.25-25.00-56.95%63125542.67%
AMZN201023C032400002020-10-21 3:58PM EDT3,240.0018.0017.0018.60-23.00-56.10%1,511042.47%
AMZN201023C032450002020-10-21 3:58PM EDT3,245.0016.1115.1017.30-23.89-59.72%901042.59%
AMZN201023C032500002020-10-21 3:59PM EDT3,250.0015.0014.5015.00-22.00-59.46%9,5072,46241.31%
AMZN201023C032550002020-10-21 3:59PM EDT3,255.0013.8012.9514.85-21.44-60.84%670042.73%
AMZN201023C032600002020-10-21 3:59PM EDT3,260.0012.8712.4014.35-21.05-62.06%1,531043.64%
AMZN201023C032650002020-10-21 3:58PM EDT3,265.0012.1010.2512.50-20.34-62.70%987042.60%
AMZN201023C032700002020-10-21 3:58PM EDT3,270.0011.0710.2511.90-19.45-63.73%2,3262,05243.22%
AMZN201023C032750002020-10-21 3:59PM EDT3,275.0010.258.6511.00-19.05-65.02%1,17336343.33%
AMZN201023C032800002020-10-21 3:59PM EDT3,280.009.308.7510.85-18.70-66.79%740044.53%
AMZN201023C032850002020-10-21 3:47PM EDT3,285.008.908.109.65-17.46-66.24%415044.00%
AMZN201023C032900002020-10-21 3:58PM EDT3,290.008.287.509.00-16.55-66.65%1,65999344.27%
AMZN201023C032950002020-10-21 3:59PM EDT3,295.007.756.958.40-15.45-66.59%774044.55%
AMZN201023C033000002020-10-21 3:59PM EDT3,300.007.207.007.10-14.80-67.27%7,421043.44%
AMZN201023C033050002020-10-21 3:59PM EDT3,305.006.716.007.30-14.07-67.71%640045.08%
AMZN201023C033100002020-10-21 3:59PM EDT3,310.006.306.056.75-13.35-67.94%48356245.24%
AMZN201023C033150002020-10-21 3:59PM EDT3,315.005.425.156.95-13.22-70.92%22838146.87%
AMZN201023C033200002020-10-21 3:58PM EDT3,320.004.954.905.90-12.73-72.00%892045.86%
AMZN201023C033250002020-10-21 3:46PM EDT3,325.004.804.455.60-11.75-71.00%593046.36%
AMZN201023C033300002020-10-21 3:58PM EDT3,330.004.654.405.75-11.40-71.03%70756747.86%
AMZN201023C033350002020-10-21 3:58PM EDT3,335.004.283.855.45-10.72-71.47%76955648.31%
AMZN201023C033400002020-10-21 3:58PM EDT3,340.004.003.554.55-10.00-71.43%1,420047.19%
AMZN201023C033450002020-10-21 3:59PM EDT3,345.003.653.304.85-10.46-74.13%54430049.07%
AMZN201023C033500002020-10-21 3:59PM EDT3,350.003.553.503.60-8.96-71.62%5,1372,70146.67%
AMZN201023C033550002020-10-21 3:57PM EDT3,355.003.402.894.35-8.60-71.67%461049.91%
AMZN201023C033600002020-10-21 3:59PM EDT3,360.002.982.683.60-8.62-74.31%615048.76%
AMZN201023C033650002020-10-21 3:59PM EDT3,365.002.852.464.00-7.95-73.61%238051.02%
AMZN201023C033700002020-10-21 3:55PM EDT3,370.002.732.342.96-7.40-73.05%491048.68%
AMZN201023C033750002020-10-21 3:57PM EDT3,375.002.562.133.05-8.14-76.07%275049.99%
AMZN201023C033800002020-10-21 3:59PM EDT3,380.002.421.983.50-6.78-73.70%450052.53%
AMZN201023C033850002020-10-21 3:59PM EDT3,385.002.481.872.76-6.42-72.13%553050.89%
AMZN201023C033900002020-10-21 3:59PM EDT3,390.002.191.192.32-6.61-75.11%59993550.07%
AMZN201023C033950002020-10-21 3:55PM EDT3,395.002.020.983.10-6.13-75.21%24043454.11%
AMZN201023C034000002020-10-21 3:59PM EDT3,400.001.991.902.10-5.86-74.65%4,2143,74750.50%
AMZN201023C034050002020-10-21 3:56PM EDT3,405.001.901.722.85-5.25-73.43%717052.73%
AMZN201023C034100002020-10-21 3:37PM EDT3,410.001.701.611.87-5.92-77.69%367051.01%
AMZN201023C034150002020-10-21 3:47PM EDT3,415.001.710.682.66-4.66-73.16%110051.53%
AMZN201023C034200002020-10-21 3:47PM EDT3,420.001.621.502.58-4.58-73.87%413054.33%
AMZN201023C034250002020-10-21 3:40PM EDT3,425.001.670.422.10-4.33-72.17%252050.79%
AMZN201023C034300002020-10-21 3:57PM EDT3,430.001.470.532.10-4.13-73.75%38539652.00%
AMZN201023C034350002020-10-21 3:45PM EDT3,435.001.470.421.83-3.93-72.78%123051.53%
AMZN201023C034400002020-10-21 3:59PM EDT3,440.001.371.101.47-4.38-76.17%56859553.49%
AMZN201023C034450002020-10-21 3:58PM EDT3,445.001.261.101.42-3.74-74.80%67054.15%
AMZN201023C034500002020-10-21 3:59PM EDT3,450.001.200.991.25-3.55-74.74%1,573053.96%
AMZN201023C034550002020-10-21 3:19PM EDT3,455.001.490.171.36-3.41-69.59%5317951.73%
AMZN201023C034600002020-10-21 3:49PM EDT3,460.001.260.201.23-3.05-70.77%20046852.00%
AMZN201023C034650002020-10-21 3:58PM EDT3,465.001.030.502.01-3.22-75.76%112057.42%
AMZN201023C034700002020-10-21 3:49PM EDT3,470.001.121.111.21-2.98-72.68%27040157.52%
AMZN201023C034750002020-10-21 3:26PM EDT3,475.001.220.141.19-2.70-68.88%5821853.76%
AMZN201023C034800002020-10-21 3:59PM EDT3,480.000.910.911.88-3.34-78.59%28565760.89%
AMZN201023C034850002020-10-21 3:32PM EDT3,485.001.060.831.60-2.92-73.37%13631360.38%
AMZN201023C034900002020-10-21 3:55PM EDT3,490.000.880.761.80-2.62-74.86%155061.67%
AMZN201023C034950002020-10-21 3:22PM EDT3,495.001.080.011.10-2.36-68.60%54055.42%
AMZN201023C035000002020-10-21 3:58PM EDT3,500.000.850.850.87-2.28-72.84%2,8334,03359.63%
AMZN201023C035050002020-10-21 3:58PM EDT3,505.000.810.761.70-2.69-76.86%14032863.70%
AMZN201023C035100002020-10-21 3:55PM EDT3,510.000.800.000.94-2.40-75.00%72056.40%
AMZN201023C035150002020-10-21 3:35PM EDT3,515.000.890.001.64-2.10-70.23%37061.50%
AMZN201023C035200002020-10-21 2:49PM EDT3,520.001.150.601.61-1.94-62.78%5518665.01%
AMZN201023C035250002020-10-21 3:44PM EDT3,525.000.800.421.20-1.99-71.33%6322162.92%
AMZN201023C035300002020-10-21 3:54PM EDT3,530.000.600.541.30-2.10-77.78%3817564.81%
AMZN201023C035350002020-10-21 9:54AM EDT3,535.001.450.451.54-0.94-39.33%6066.31%
AMZN201023C035400002020-10-21 3:43PM EDT3,540.000.600.541.40-1.67-73.57%2321666.82%
AMZN201023C035450002020-10-21 3:14PM EDT3,545.000.800.501.50-1.59-66.53%1213667.87%
AMZN201023C035500002020-10-21 3:59PM EDT3,550.000.600.450.90-1.81-75.10%5961,17565.01%
AMZN201023C035550002020-10-21 2:53PM EDT3,555.000.640.461.44-1.63-71.81%1210968.88%
AMZN201023C035600002020-10-21 3:10PM EDT3,560.000.610.551.00-1.57-72.02%4529767.70%
AMZN201023C035650002020-10-20 3:44PM EDT3,565.000.540.451.41-1.81-77.02%7911770.17%
AMZN201023C035700002020-10-21 3:04PM EDT3,570.000.740.450.60-1.51-67.11%5513065.72%
AMZN201023C035750002020-10-21 2:46PM EDT3,575.000.750.410.90-1.15-60.53%1018768.34%
AMZN201023C035800002020-10-21 3:52PM EDT3,580.000.460.401.37-1.44-75.79%10817171.90%
AMZN201023C035850002020-10-21 3:44PM EDT3,585.000.440.341.36-1.62-78.64%1264572.22%
AMZN201023C035900002020-10-21 3:39PM EDT3,590.000.440.250.53-1.46-76.84%2118466.09%
AMZN201023C035950002020-10-21 3:57PM EDT3,595.000.480.351.33-1.37-74.05%5016373.56%
AMZN201023C036000002020-10-21 3:57PM EDT3,600.000.400.350.45-1.35-77.14%2,3212,76967.63%
AMZN201023C036100002020-10-21 3:34PM EDT3,610.000.520.250.43-1.19-69.59%33855567.68%
AMZN201023C036200002020-10-21 3:36PM EDT3,620.000.350.201.29-1.06-75.18%27917275.93%
AMZN201023C036300002020-10-21 3:26PM EDT3,630.000.440.250.40-1.13-71.97%16916369.92%
AMZN201023C036400002020-10-21 3:30PM EDT3,640.000.380.301.26-1.06-73.61%2658479.20%
AMZN201023C036500002020-10-21 3:47PM EDT3,650.000.320.250.39-1.08-77.14%1721,04372.41%
AMZN201023C036600002020-10-21 1:56PM EDT3,660.000.350.001.00-1.12-76.19%68877.59%
AMZN201023C036700002020-10-21 3:25PM EDT3,670.000.440.200.60-0.76-63.33%12014776.86%
AMZN201023C036800002020-10-21 3:56PM EDT3,680.000.300.200.30-0.79-72.48%6715274.22%
AMZN201023C036900002020-10-21 1:17PM EDT3,690.000.400.150.40-0.63-61.17%6413276.22%
AMZN201023C037000002020-10-21 3:58PM EDT3,700.000.300.250.35-0.57-65.52%9671,96678.17%
AMZN201023C037100002020-10-21 3:24PM EDT3,710.000.350.001.20-0.83-70.34%7919685.99%
AMZN201023C037200002020-10-21 12:22PM EDT3,720.000.520.101.19-0.31-37.35%2315688.09%
AMZN201023C037300002020-10-21 3:33PM EDT3,730.000.510.081.18-0.26-33.77%68289.16%
AMZN201023C037400002020-10-21 2:23PM EDT3,740.000.440.000.42-0.56-56.00%2550980.08%
AMZN201023C037500002020-10-21 3:46PM EDT3,750.000.280.160.24-0.50-64.10%1151,07080.86%
AMZN201023C037600002020-10-21 3:27PM EDT3,760.000.290.051.16-0.51-63.75%8611692.63%
AMZN201023C037700002020-10-21 3:11PM EDT3,770.000.200.011.16-0.33-62.26%276093.53%
AMZN201023C037800002020-10-21 10:36AM EDT3,780.000.230.000.48-0.57-71.25%627585.94%
AMZN201023C037900002020-10-21 11:57AM EDT3,790.000.320.150.30-0.46-58.97%426686.57%
AMZN201023C038000002020-10-21 3:52PM EDT3,800.000.320.100.40-0.26-44.83%2981,37388.67%
AMZN201023C038100002020-10-21 12:22PM EDT3,810.000.260.150.72-0.27-50.94%1512995.31%
AMZN201023C038200002020-10-21 2:20PM EDT3,820.000.100.051.12-0.42-80.77%211399.85%
AMZN201023C038300002020-10-21 2:55PM EDT3,830.000.230.050.24-0.32-58.18%2619587.40%
AMZN201023C038400002020-10-21 12:22PM EDT3,840.000.260.050.31-0.24-48.00%3511290.33%
AMZN201023C038500002020-10-21 3:47PM EDT3,850.000.120.010.20-0.41-77.36%5357887.01%
AMZN201023C038600002020-10-21 3:52PM EDT3,860.000.200.050.60-0.18-47.37%6413598.24%
AMZN201023C038700002020-10-21 12:49PM EDT3,870.000.100.051.10-0.33-76.74%5057105.86%
AMZN201023C038800002020-10-21 3:06PM EDT3,880.000.100.100.14-0.40-80.00%11935391.31%
AMZN201023C038900002020-10-21 1:51PM EDT3,890.000.090.020.30-0.31-77.50%3916094.92%
AMZN201023C039000002020-10-21 3:37PM EDT3,900.000.150.070.13-0.24-61.54%2651,41191.99%
AMZN201023C039100002020-10-21 2:07PM EDT3,910.000.080.050.20-0.27-77.14%559494.92%
AMZN201023C039200002020-10-21 1:58PM EDT3,920.000.070.030.38-0.27-79.41%8045100.49%
AMZN201023C039300002020-10-21 12:44PM EDT3,930.000.060.021.06-0.27-81.82%4451112.35%
AMZN201023C039400002020-10-21 12:39PM EDT3,940.000.070.020.30-0.41-85.42%8279100.29%
AMZN201023C039500002020-10-21 3:15PM EDT3,950.000.130.070.13-0.11-45.83%44265997.27%
AMZN201023C039600002020-10-21 3:09PM EDT3,960.000.100.001.00-0.20-66.67%310114.89%
AMZN201023C039700002020-10-21 1:02PM EDT3,970.000.050.001.05-0.19-79.17%765116.70%
AMZN201023C039800002020-10-20 12:37PM EDT3,980.000.230.001.040.00-880117.73%
AMZN201023C039900002020-10-21 2:46PM EDT3,990.000.200.060.27-0.07-25.93%789105.86%
AMZN201023C040000002020-10-21 3:52PM EDT4,000.000.070.070.08-0.18-72.00%6232,81899.80%
AMZN201023C040100002020-10-21 2:49PM EDT4,010.000.090.000.09-0.32-78.05%2712696.88%
AMZN201023C040200002020-10-21 2:46PM EDT4,020.000.070.000.08-0.23-76.67%2096.88%
AMZN201023C040300002020-10-21 11:58AM EDT4,030.000.070.000.07-0.03-30.00%153796.88%
AMZN201023C040400002020-10-21 2:39PM EDT4,040.000.050.000.07-0.25-83.33%12097.66%
AMZN201023C040500002020-10-21 2:53PM EDT4,050.000.050.020.06-0.06-54.55%11555999.61%
AMZN201023C040600002020-10-21 2:47PM EDT4,060.000.060.000.05-0.17-73.91%3997.27%
AMZN201023C040700002020-10-21 2:47PM EDT4,070.000.050.000.06-0.15-75.00%12099.61%
AMZN201023C040800002020-10-20 10:10AM EDT4,080.000.220.000.050.00-11599.22%
AMZN201023C040900002020-10-20 10:29AM EDT4,090.000.210.000.050.00-2799.80%
AMZN201023C041000002020-10-21 2:46PM EDT4,100.000.040.030.05-0.13-76.47%97661104.30%
AMZN201023C041100002020-10-21 10:32AM EDT4,110.000.020.000.02-0.19-90.48%21595.31%
AMZN201023C041200002020-10-21 2:56PM EDT4,120.000.010.000.05-0.10-90.91%30102.73%
AMZN201023C041300002020-10-20 10:03AM EDT4,130.000.040.000.050.00-226103.52%
AMZN201023C041400002020-10-21 2:31PM EDT4,140.000.020.000.05-0.18-90.00%941104.69%
AMZN201023C041500002020-10-21 12:45PM EDT4,150.000.010.010.05-0.15-93.75%310106.64%
AMZN201023C041600002020-10-19 1:38PM EDT4,160.000.280.000.050.00-414106.25%
AMZN201023C041700002020-10-20 3:56PM EDT4,170.000.100.000.050.00-50107.03%
AMZN201023C041800002020-10-21 12:05PM EDT4,180.000.010.000.050.00-26107.81%
AMZN201023C041900002020-10-21 10:11AM EDT4,190.000.050.000.05-0.25-83.33%10108.59%
AMZN201023C042000002020-10-21 3:21PM EDT4,200.000.020.010.03-0.07-77.78%160107.81%
AMZN201023C042100002020-10-19 11:14AM EDT4,210.000.300.000.980.00-10142.53%
AMZN201023C042200002020-10-19 9:37AM EDT4,220.000.190.000.100.00-10117.19%
AMZN201023C042300002020-10-20 1:41PM EDT4,230.000.010.000.980.00-10144.68%
AMZN201023C042400002020-10-19 10:07AM EDT4,240.000.040.000.050.00-110113.28%
AMZN201023C042500002020-10-21 11:45AM EDT4,250.000.030.000.05-0.04-57.14%140114.06%
AMZN201023C042600002020-10-21 3:37PM EDT4,260.000.020.000.04-0.09-81.82%15113.28%
AMZN201023C042700002020-10-20 2:17PM EDT4,270.000.010.000.040.00-15114.06%
AMZN201023C042800002020-10-19 4:38PM EDT4,280.001.400.000.970.00--0149.80%
AMZN201023C042900002020-10-21 12:08PM EDT4,290.000.040.000.20-0.15-78.95%80130.47%
AMZN201023C043000002020-10-21 3:22PM EDT4,300.000.020.010.02-0.06-75.00%120114.06%
AMZN201023C043100002020-10-21 3:57PM EDT4,310.000.010.000.10-0.07-87.50%187125.39%
AMZN201023C043200002020-10-19 12:26PM EDT4,320.000.130.000.970.00-617153.91%
AMZN201023C043300002020-10-19 9:47AM EDT4,330.000.500.000.970.00-114154.98%
AMZN201023C043400002020-10-21 3:57PM EDT4,340.000.010.000.06-0.04-80.00%732123.44%
AMZN201023C043500002020-10-21 3:22PM EDT4,350.000.020.000.03-0.05-71.43%110118.75%
AMZN201023C043600002020-10-21 9:59AM EDT4,360.000.010.000.96-0.23-95.83%15157.86%
AMZN201023C043700002020-10-20 11:04AM EDT4,370.000.070.000.960.00-221158.89%
AMZN201023C043800002020-10-19 9:49AM EDT4,380.000.290.000.960.00-30159.86%
AMZN201023C043900002020-10-21 11:38AM EDT4,390.000.010.000.21-0.21-95.45%10140.04%
AMZN201023C044000002020-10-21 3:21PM EDT4,400.000.010.000.04-0.01-50.00%2352125.00%
AMZN201023C044100002020-10-20 9:39AM EDT4,410.000.05-0.470.00--0162.55%
AMZN201023C044200002020-10-21 10:21AM EDT4,420.000.010.000.96-0.01-50.00%118163.87%
AMZN201023C044300002020-10-21 12:04PM EDT4,430.000.010.000.96-0.04-80.00%140164.89%
AMZN201023C044400002020-10-21 12:36PM EDT4,440.000.010.000.03-0.05-83.33%1519125.00%
AMZN201023C044500002020-10-20 9:39AM EDT4,450.000.010.010.350.00-230152.15%
AMZN201023C044600002020-10-20 9:39AM EDT4,460.000.050.000.960.00-1019167.87%
AMZN201023C044700002020-10-20 10:57AM EDT4,470.000.010.000.960.00-150168.85%
AMZN201023C044800002020-10-21 3:21PM EDT4,480.000.010.000.96-0.04-80.00%10169.82%
AMZN201023C044900002020-10-20 9:39AM EDT4,490.000.030.000.960.00-230170.80%
AMZN201023C045000002020-10-21 2:33PM EDT4,500.000.010.000.04-0.01-50.00%630132.81%
AMZN201023C045100002020-10-21 10:35AM EDT4,510.000.010.000.100.00-233142.19%
AMZN201023C045200002020-10-21 10:08AM EDT4,520.000.01-0.44-0.04-80.00%-15172.27%
AMZN201023C045500002020-10-21 10:47AM EDT4,550.000.010.000.09-0.02-66.67%30144.53%
AMZN201023C046000002020-10-21 3:57PM EDT4,600.000.010.000.01-0.03-75.00%10128.13%
AMZN201023C046500002020-10-21 10:42AM EDT4,650.000.020.020.01-0.02-50.00%19140141.41%
AMZN201023C047000002020-10-21 10:35AM EDT4,700.000.010.000.04-0.02-66.67%10147.66%
AMZN201023C047500002020-10-21 10:07AM EDT4,750.000.010.000.020.00-20145.31%
AMZN201023C048000002020-10-21 12:43PM EDT4,800.000.030.000.05+0.01+50.00%24111157.81%
AMZN201023C048500002020-10-21 3:57PM EDT4,850.000.010.000.020.00-240151.56%
AMZN201023C049000002020-10-21 3:50PM EDT4,900.000.010.000.010.00-1,107350150.00%
AMZN201023C049500002020-10-21 9:55AM EDT4,950.000.010.000.010.00-2800153.13%
AMZN201023C050000002020-10-21 10:24AM EDT5,000.000.010.000.010.00-80156.25%
Opzioni Putper23 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201023P017400002020-10-20 1:03PM EDT1,740.000.010.000.050.00-15106234.38%
AMZN201023P017500002020-10-21 11:01AM EDT1,750.000.030.000.05+0.02+200.00%358232.03%
AMZN201023P017600002020-09-25 2:23PM EDT1,760.001.030.000.050.00-3030229.69%
AMZN201023P017700002020-10-21 1:33PM EDT1,770.000.030.000.05-0.02-40.00%133228.13%
AMZN201023P017800002020-10-08 1:00PM EDT1,780.000.050.000.050.00-435225.78%
AMZN201023P017900002020-10-20 11:02AM EDT1,790.000.010.000.010.00-121200.00%
AMZN201023P018000002020-10-09 1:33PM EDT1,800.000.060.000.050.00-233221.88%
AMZN201023P018100002020-10-19 4:37PM EDT1,810.000.03-0.010.00--1206.25%
AMZN201023P018400002020-10-05 2:00PM EDT1,840.000.170.000.990.00-2121273.24%
AMZN201023P018500002020-10-19 10:22AM EDT1,850.000.02-0.030.00-37214.06%
AMZN201023P019000002020-10-19 11:01AM EDT1,900.000.010.000.500.00-426241.80%
AMZN201023P019200002020-09-25 10:09AM EDT1,920.000.820.000.990.00-84253.52%
AMZN201023P019500002020-10-19 11:39AM EDT1,950.000.050.000.030.00-5046185.94%
AMZN201023P019600002020-10-15 2:42PM EDT1,960.000.030.000.990.00-17243.95%
AMZN201023P019900002020-09-21 12:08AM EDT1,990.003.100.000.000.00--050.00%
AMZN201023P020000002020-10-21 11:52AM EDT2,000.000.040.000.05-0.22-84.62%1259182.81%
AMZN201023P020100002020-09-28 9:58AM EDT2,010.000.730.000.990.00-1818232.23%
AMZN201023P020200002020-09-23 9:53AM EDT2,020.001.250.000.990.00--3229.98%
AMZN201023P020500002020-10-14 1:32PM EDT2,050.000.100.000.960.00-224222.36%
AMZN201023P020900002020-09-11 1:46PM EDT2,090.003.200.010.970.00-11213.87%
AMZN201023P021000002020-10-19 11:42AM EDT2,100.000.050.000.050.00-314164.06%
AMZN201023P021100002020-10-01 10:36AM EDT2,110.000.010.000.050.00-11162.50%
AMZN201023P021200002020-10-19 11:45AM EDT2,120.000.050.000.050.00-34160.94%
AMZN201023P021300002020-10-01 9:37AM EDT2,130.000.010.000.050.00-11159.38%
AMZN201023P021500002020-10-14 3:36PM EDT2,150.000.520.000.050.00-924155.47%
AMZN201023P021600002020-10-14 3:36PM EDT2,160.000.520.000.050.00-98153.91%
AMZN201023P021700002020-10-20 2:50PM EDT2,170.000.030.000.050.00-33152.34%
AMZN201023P021800002020-10-19 12:31PM EDT2,180.000.050.000.050.00-319150.78%
AMZN201023P021900002020-10-21 1:14PM EDT2,190.000.010.000.050.00-137148.44%
AMZN201023P022000002020-10-19 3:59PM EDT2,200.000.030.000.05-0.07-70.00%265146.88%
AMZN201023P022100002020-10-13 1:52PM EDT2,210.000.500.000.050.00-243145.31%
AMZN201023P022200002020-09-09 9:36AM EDT2,220.009.000.000.830.00--3182.42%
AMZN201023P022300002020-10-02 11:26AM EDT2,230.001.000.000.050.00-11142.19%
AMZN201023P022400002020-10-16 10:35AM EDT2,240.000.180.000.050.00-112140.63%
AMZN201023P022500002020-10-19 2:42PM EDT2,250.000.060.000.050.00-233138.28%
AMZN201023P022600002020-10-19 1:55PM EDT2,260.000.050.000.050.00-44136.72%
AMZN201023P022700002020-10-07 3:59PM EDT2,270.000.800.000.050.00-15135.16%
AMZN201023P022800002020-09-21 12:08AM EDT2,280.0010.250.010.000.00--0120.31%
AMZN201023P023000002020-10-21 12:51PM EDT2,300.000.040.000.05-0.01-20.00%1136130.47%
AMZN201023P023100002020-10-13 1:54PM EDT2,310.000.020.000.050.00-33128.91%
AMZN201023P023200002020-10-19 3:31PM EDT2,320.000.150.000.990.00-115165.04%
AMZN201023P023300002020-10-19 10:08AM EDT2,330.000.590.000.990.00-114162.99%
AMZN201023P023400002020-10-07 10:39AM EDT2,340.000.260.000.990.00-119160.94%
AMZN201023P023500002020-10-19 11:01AM EDT2,350.000.150.000.160.00-124133.59%
AMZN201023P023600002020-10-21 1:39PM EDT2,360.000.030.000.05-0.13-81.25%1411120.31%
AMZN201023P023700002020-10-21 3:15PM EDT2,370.000.060.000.06-0.16-72.73%15120.70%
AMZN201023P023800002020-10-19 1:55PM EDT2,380.000.210.000.990.00-914152.93%
AMZN201023P023900002020-10-19 1:47PM EDT2,390.000.200.000.360.00-143136.23%
AMZN201023P024000002020-10-20 10:56AM EDT2,400.000.010.020.03-0.05-83.33%1387114.06%
AMZN201023P024100002020-10-19 11:46AM EDT2,410.000.210.000.040.00-520110.94%
AMZN201023P024200002020-10-19 11:20AM EDT2,420.000.290.010.040.00-6239110.94%
AMZN201023P024300002020-10-19 3:35PM EDT2,430.000.150.000.050.00-4027109.38%
AMZN201023P024400002020-10-19 3:00PM EDT2,440.000.320.000.050.00-4446107.81%
AMZN201023P024500002020-10-21 3:05PM EDT2,450.000.050.010.05-0.02-28.57%248107.81%
AMZN201023P024600002020-10-21 2:57PM EDT2,460.000.050.000.05-0.22-81.48%136104.69%
AMZN201023P024700002020-10-21 2:57PM EDT2,470.000.050.000.05-0.06-54.55%140103.13%
AMZN201023P024800002020-10-21 2:57PM EDT2,480.000.050.010.06-0.25-83.33%249104.30%
AMZN201023P024900002020-10-20 3:44PM EDT2,490.000.200.000.060.00-221101.56%
AMZN201023P025000002020-10-21 3:37PM EDT2,500.000.060.020.06+0.01+20.00%82512102.34%
AMZN201023P025100002020-10-19 3:27PM EDT2,510.000.210.000.060.00-23298.44%
AMZN201023P025200002020-10-21 12:08PM EDT2,520.000.100.010.080.00-243100.00%
AMZN201023P025300002020-10-20 3:32PM EDT2,530.000.050.050.060.00-853100.00%
AMZN201023P025400002020-10-19 3:45PM EDT2,540.000.380.020.100.00-46799.22%
AMZN201023P025500002020-10-19 3:44PM EDT2,550.000.100.020.110.00-19698.24%
AMZN201023P025600002020-10-20 12:48PM EDT2,560.000.080.020.120.00-15497.27%
AMZN201023P025700002020-10-21 2:24PM EDT2,570.000.120.020.14-0.04-25.00%43396.88%
AMZN201023P025800002020-10-21 11:56AM EDT2,580.000.080.020.17-0.12-60.00%13196.68%
AMZN201023P025900002020-10-20 3:05PM EDT2,590.000.130.020.210.00-368796.68%
AMZN201023P026000002020-10-21 1:00PM EDT2,600.000.320.040.20+0.22+220.00%6449195.31%
AMZN201023P026100002020-10-20 3:54PM EDT2,610.000.270.020.30+0.12+80.00%19496.29%
AMZN201023P026200002020-10-19 3:22PM EDT2,620.000.710.050.500.00-283199.90%
AMZN201023P026300002020-10-20 11:51AM EDT2,630.000.150.051.040.00-176105.96%
AMZN201023P026400002020-10-21 3:32PM EDT2,640.000.100.100.17-0.07-41.18%129289.75%
AMZN201023P026500002020-10-21 12:49PM EDT2,650.000.260.080.25+0.05+23.81%713089.84%
AMZN201023P026600002020-10-21 3:21PM EDT2,660.000.150.100.50-0.10-40.00%144893.75%
AMZN201023P026700002020-10-21 2:47PM EDT2,670.000.450.051.07-0.13-22.41%195098.78%
AMZN201023P026800002020-10-21 2:31PM EDT2,680.000.050.051.08-0.15-75.00%614397.02%
AMZN201023P026900002020-10-21 2:27PM EDT2,690.000.290.051.09+0.28+2,800.00%1230095.26%
AMZN201023P027000002020-10-21 3:52PM EDT2,700.000.150.100.20-0.13-46.43%17789980.66%
AMZN201023P027100002020-10-21 2:27PM EDT2,710.000.230.060.67-0.06-20.69%94686.87%
AMZN201023P027200002020-10-21 3:32PM EDT2,720.000.200.150.25-0.30-60.00%67079.69%
AMZN201023P027300002020-10-21 1:08PM EDT2,730.000.320.201.14-0.04-11.11%8210989.65%
AMZN201023P027400002020-10-21 12:23PM EDT2,740.000.200.090.50-0.15-42.86%211779.59%
AMZN201023P027500002020-10-21 3:21PM EDT2,750.000.280.171.07-0.23-45.10%7445385.06%
AMZN201023P027600002020-10-21 2:59PM EDT2,760.000.340.151.19-0.11-24.44%274984.03%
AMZN201023P027700002020-10-21 1:16PM EDT2,770.000.400.150.72+0.03+8.11%127777.83%
AMZN201023P027800002020-10-21 3:19PM EDT2,780.000.400.151.230.00-8239780.59%
AMZN201023P027900002020-10-21 1:23PM EDT2,790.000.700.150.80-0.01-1.41%2437975.07%
AMZN201023P028000002020-10-21 3:57PM EDT2,800.000.400.200.35-0.16-28.57%2761,40068.70%
AMZN201023P028100002020-10-21 3:04PM EDT2,810.000.430.151.31-0.51-54.26%2515475.56%
AMZN201023P028200002020-10-21 3:04PM EDT2,820.000.480.160.48-0.27-36.00%1214666.46%
AMZN201023P028300002020-10-21 3:10PM EDT2,830.000.600.151.00+0.01+1.69%276769.58%
AMZN201023P028400002020-10-21 3:02PM EDT2,840.000.500.210.49-0.51-50.50%3020663.67%
AMZN201023P028500002020-10-21 2:54PM EDT2,850.000.500.450.64-0.37-42.53%13331065.45%
AMZN201023P028600002020-10-21 3:31PM EDT2,860.000.490.250.75-0.32-39.51%1612362.94%
AMZN201023P028700002020-10-21 3:48PM EDT2,870.000.550.101.57-0.47-46.08%14546265.55%
AMZN201023P028800002020-10-21 3:48PM EDT2,880.000.670.501.64-0.61-47.66%4031966.02%
AMZN201023P028900002020-10-21 3:33PM EDT2,890.000.600.251.65-0.94-61.04%7525862.94%
AMZN201023P029000002020-10-21 3:52PM EDT2,900.000.730.500.66-0.69-48.59%1,0211,07556.89%
AMZN201023P029100002020-10-21 3:52PM EDT2,910.000.760.000.96-0.80-51.28%20517553.66%
AMZN201023P029200002020-10-21 3:52PM EDT2,920.000.900.111.10-1.06-54.08%3227553.54%
AMZN201023P029300002020-10-21 3:53PM EDT2,930.000.980.052.09-0.95-49.22%8817056.25%
AMZN201023P029400002020-10-21 3:56PM EDT2,940.000.930.152.20-0.72-43.64%23927255.13%
AMZN201023P029500002020-10-21 3:55PM EDT2,950.001.150.301.34-1.07-48.20%63763050.22%
AMZN201023P029600002020-10-21 3:54PM EDT2,960.001.250.411.57-1.22-49.39%33223053.74%
AMZN201023P029700002020-10-21 3:57PM EDT2,970.001.380.561.70-1.40-50.36%12019152.42%
AMZN201023P029750002020-10-21 3:59PM EDT2,975.001.530.651.76-1.57-50.65%5012451.70%
AMZN201023P029800002020-10-21 3:59PM EDT2,980.001.640.741.84-1.51-47.94%27942051.07%
AMZN201023P029850002020-10-21 3:44PM EDT2,985.001.850.841.96-1.32-41.64%8333650.61%
AMZN201023P029900002020-10-21 3:57PM EDT2,990.001.751.232.04-1.78-50.42%25430449.93%
AMZN201023P029950002020-10-21 3:30PM EDT2,995.001.901.062.13-1.77-48.23%13026649.27%
AMZN201023P030000002020-10-21 3:59PM EDT3,000.002.051.752.13-1.70-45.33%3,7282,09648.18%
AMZN201023P030050002020-10-21 3:59PM EDT3,005.002.091.442.45-1.91-47.75%20813848.45%
AMZN201023P030100002020-10-21 3:30PM EDT3,010.002.341.602.56-1.81-43.61%28624947.78%
AMZN201023P030150002020-10-21 3:21PM EDT3,015.002.701.752.79-1.93-41.68%12814647.52%
AMZN201023P030200002020-10-21 3:49PM EDT3,020.002.772.383.05-1.83-39.78%39736647.30%
AMZN201023P030250002020-10-21 3:58PM EDT3,025.002.902.143.20-2.05-41.41%19621446.66%
AMZN201023P030300002020-10-21 3:57PM EDT3,030.003.092.813.45-2.89-48.33%40730246.29%
AMZN201023P030350002020-10-21 3:54PM EDT3,035.003.453.053.65-2.20-38.94%33020645.72%
AMZN201023P030400002020-10-21 3:53PM EDT3,040.003.603.304.00-2.47-40.69%35623745.53%
AMZN201023P030450002020-10-21 3:42PM EDT3,045.004.033.604.35-1.62-28.67%8918545.26%
AMZN201023P030500002020-10-21 3:59PM EDT3,050.004.234.054.50-2.47-36.87%1,91683944.41%
AMZN201023P030550002020-10-21 3:58PM EDT3,055.004.704.205.00-2.85-37.75%17317444.40%
AMZN201023P030600002020-10-21 3:59PM EDT3,060.005.004.605.40-2.87-36.47%68241644.06%
AMZN201023P030650002020-10-21 3:53PM EDT3,065.005.455.355.90-2.83-34.18%38530043.86%
AMZN201023P030700002020-10-21 3:53PM EDT3,070.005.905.606.35-2.64-30.91%70142543.48%
AMZN201023P030750002020-10-21 3:58PM EDT3,075.006.396.007.00-3.15-33.02%58840043.42%
AMZN201023P030800002020-10-21 3:56PM EDT3,080.007.406.557.50-2.75-27.09%53738942.99%
AMZN201023P030850002020-10-21 3:53PM EDT3,085.007.107.158.15-3.60-33.64%39121042.76%
AMZN201023P030900002020-10-21 3:58PM EDT3,090.008.407.808.85-2.37-22.01%70649542.52%
AMZN201023P030950002020-10-21 3:57PM EDT3,095.009.208.509.60-3.13-25.39%51631642.29%
AMZN201023P031000002020-10-21 3:59PM EDT3,100.0010.159.4010.40-2.41-19.19%7,3742,26342.04%
AMZN201023P031050002020-10-21 3:58PM EDT3,105.0011.0010.1511.40-2.53-18.70%28929042.01%
AMZN201023P031100002020-10-21 3:59PM EDT3,110.0012.0511.0512.35-1.95-13.93%57438441.81%
AMZN201023P031150002020-10-21 3:48PM EDT3,115.0012.6912.1013.45-2.61-17.06%22625241.71%
AMZN201023P031200002020-10-21 3:59PM EDT3,120.0013.9513.2014.55-2.15-13.35%77039741.52%
AMZN201023P031250002020-10-21 3:59PM EDT3,125.0015.4014.4015.80-2.10-12.00%81843041.42%
AMZN201023P031300002020-10-21 3:57PM EDT3,130.0016.0615.6517.10-1.85-10.33%70242941.28%
AMZN201023P031350002020-10-21 3:59PM EDT3,135.0017.8016.9518.55-1.85-9.41%40322541.23%
AMZN201023P031400002020-10-21 3:56PM EDT3,140.0019.0018.3020.05-1.50-7.32%77651741.13%
AMZN201023P031450002020-10-21 3:58PM EDT3,145.0020.7020.0021.65-1.25-5.69%83270741.04%
AMZN201023P031500002020-10-21 3:59PM EDT3,150.0022.5721.6023.35-0.77-3.30%8,1081,78440.96%
AMZN201023P031550002020-10-21 3:55PM EDT3,155.0023.3523.3025.15-1.50-6.04%91738340.88%
AMZN201023P031600002020-10-21 3:59PM EDT3,160.0026.7025.2527.00+0.92+3.57%1,50254840.76%
AMZN201023P031650002020-10-21 3:59PM EDT3,165.0028.5527.2029.20+0.87+3.14%1,05524440.90%
AMZN201023P031700002020-10-21 3:59PM EDT3,170.0030.1028.8031.40+0.50+1.69%2,70632140.94%
AMZN201023P031750002020-10-21 3:59PM EDT3,175.0033.0031.0533.30+1.80+5.77%1,84138040.54%
AMZN201023P031800002020-10-21 3:59PM EDT3,180.0035.3933.6536.20+2.04+6.12%2,62168641.10%
AMZN201023P031850002020-10-21 3:59PM EDT3,185.0038.0035.8038.75+1.70+4.68%2,18521841.17%
AMZN201023P031900002020-10-21 3:59PM EDT3,190.0040.0138.3542.60+2.81+7.55%2,64747842.52%
AMZN201023P031950002020-10-21 3:58PM EDT3,195.0042.5040.9545.35+4.15+10.82%1,37732842.59%
AMZN201023P032000002020-10-21 3:59PM EDT3,200.0046.3843.7547.00+4.86+11.71%7,3422,33841.38%
AMZN201023P032050002020-10-21 3:56PM EDT3,205.0046.8046.5551.20+2.80+6.36%1,51149642.80%
AMZN201023P032100002020-10-21 3:53PM EDT3,210.0052.2049.5554.30+5.81+12.52%1,15061142.94%
AMZN201023P032150002020-10-21 3:53PM EDT3,215.0052.8152.6557.50+5.36+11.30%1,11744943.09%
AMZN201023P032200002020-10-21 3:57PM EDT3,220.0058.1055.8060.80+6.15+11.84%1,56977343.25%
AMZN201023P032250002020-10-21 3:58PM EDT3,225.0061.3559.1064.15+7.26+13.42%35330043.37%
AMZN201023P032300002020-10-21 3:52PM EDT3,230.0063.0062.5067.65+6.70+11.90%82389143.57%
AMZN201023P032350002020-10-21 3:42PM EDT3,235.0062.0066.0571.30+2.75+4.64%9724943.85%
AMZN201023P032400002020-10-21 3:56PM EDT3,240.0070.0069.7075.05+7.50+12.00%25154944.16%
AMZN201023P032450002020-10-21 3:56PM EDT3,245.0073.3073.4578.85+8.40+12.94%26064044.45%
AMZN201023P032500002020-10-21 3:57PM EDT3,250.0080.0077.3582.70+11.67+17.08%1,7001,80344.71%
AMZN201023P032550002020-10-21 3:51PM EDT3,255.0084.5081.1586.75+13.85+19.60%17335245.15%
AMZN201023P032600002020-10-21 2:18PM EDT3,260.0088.9085.1090.75+13.90+18.53%14547145.45%
AMZN201023P032650002020-10-21 3:25PM EDT3,265.0076.0089.1594.85-2.45-3.12%19334245.81%
AMZN201023P032700002020-10-21 3:45PM EDT3,270.0090.0093.3099.05+13.00+16.88%12595246.24%
AMZN201023P032750002020-10-21 3:01PM EDT3,275.0082.9097.45103.25-0.99-1.18%14022046.59%
AMZN201023P032800002020-10-21 3:44PM EDT3,280.0098.00101.70107.50+10.62+12.15%13454646.96%
AMZN201023P032850002020-10-21 3:44PM EDT3,285.00101.00106.00111.85+7.60+8.14%6637047.41%
AMZN201023P032900002020-10-21 3:59PM EDT3,290.00114.14110.30116.20+15.24+15.41%11437947.80%
AMZN201023P032950002020-10-21 2:49PM EDT3,295.0098.59114.75120.65+5.64+6.07%10639848.29%
AMZN201023P033000002020-10-21 3:57PM EDT3,300.00123.06119.25125.00+20.17+19.60%5471,35248.55%
AMZN201023P033050002020-10-21 3:43PM EDT3,305.00117.61123.70129.65+6.90+6.23%11725649.28%
AMZN201023P033100002020-10-21 3:48PM EDT3,310.00130.74128.25134.20+21.79+20.00%10438249.79%
AMZN201023P033150002020-10-21 3:44PM EDT3,315.00127.00132.80138.80+10.00+8.55%4421250.34%
AMZN201023P033200002020-10-21 3:48PM EDT3,320.00139.78137.40143.40+24.78+21.55%6596650.85%
AMZN201023P033250002020-10-21 3:15PM EDT3,325.00133.67142.05148.05+6.89+5.43%2313351.41%
AMZN201023P033300002020-10-21 3:59PM EDT3,330.00148.58145.10154.40+23.83+19.10%6040555.26%
AMZN201023P033350002020-10-21 3:57PM EDT3,335.00153.27149.75159.10+26.27+20.69%9923355.93%
AMZN201023P033400002020-10-21 3:56PM EDT3,340.00160.06154.45163.85+20.94+15.05%4448856.68%
AMZN201023P033450002020-10-21 3:57PM EDT3,345.00162.77159.20168.55+27.60+20.42%13329457.30%
AMZN201023P033500002020-10-21 3:56PM EDT3,350.00169.67164.15173.10+30.30+21.74%14966757.57%
AMZN201023P033550002020-10-21 1:39PM EDT3,355.00182.74168.70178.10+35.34+23.98%4113058.76%
AMZN201023P033600002020-10-21 1:44PM EDT3,360.00186.00173.50182.90+34.16+22.50%4464359.51%
AMZN201023P033650002020-10-21 1:44PM EDT3,365.00190.82178.30187.75+34.70+22.23%914960.34%
AMZN201023P033700002020-10-21 3:37PM EDT3,370.00175.06183.10192.55+6.21+3.68%5056061.05%
AMZN201023P033750002020-10-21 2:59PM EDT3,375.00171.87187.95197.40+43.97+34.38%1119461.85%
AMZN201023P033800002020-10-21 2:59PM EDT3,380.00176.57192.80202.25+16.02+9.98%3922862.63%
AMZN201023P033850002020-10-21 1:44PM EDT3,385.00209.70197.65207.10+35.67+20.50%139763.40%
AMZN201023P033900002020-10-21 3:48PM EDT3,390.00203.31202.50212.00+16.94+9.09%5331764.27%
AMZN201023P033950002020-10-21 1:44PM EDT3,395.00217.60207.40216.90+44.52+25.72%6013650.01%
AMZN201023P034000002020-10-21 3:59PM EDT3,400.00217.40212.50221.55+36.87+20.42%9450250.34%
AMZN201023P034050002020-10-21 1:44PM EDT3,405.00229.45217.20226.65+28.00+13.90%195150.76%
AMZN201023P034100002020-10-21 3:39PM EDT3,410.00214.61222.10231.55+57.34+36.46%7026251.15%
AMZN201023P034150002020-10-21 1:45PM EDT3,415.00235.56227.00236.50+56.26+31.38%612151.64%
AMZN201023P034200002020-10-21 3:39PM EDT3,420.00224.41231.90241.40+15.66+7.50%1027051.97%
AMZN201023P034250002020-10-21 12:50PM EDT3,425.00265.11236.80246.35+62.14+30.62%28452.41%
AMZN201023P034300002020-10-21 12:51PM EDT3,430.00244.90241.75251.25+39.97+19.50%312952.81%
AMZN201023P034350002020-10-20 1:55PM EDT3,435.00217.16246.65256.20+29.91+15.97%33253.19%
AMZN201023P034400002020-10-21 12:56PM EDT3,440.00277.97251.60261.15+51.95+22.98%2723653.70%
AMZN201023P034450002020-10-21 3:42PM EDT3,445.00259.13256.55266.05+26.18+11.24%235854.03%
AMZN201023P034500002020-10-21 3:39PM EDT3,450.00264.11261.70270.80+28.89+12.28%4133254.49%
AMZN201023P034550002020-10-19 3:57PM EDT3,455.00235.23266.45275.950.00-156154.94%
AMZN201023P034600002020-10-21 1:42PM EDT3,460.00282.44271.40280.90+42.39+17.66%911055.37%
AMZN201023P034650002020-10-21 3:42PM EDT3,465.00268.06276.35285.85+15.96+6.33%136555.77%
AMZN201023P034700002020-10-21 1:13PM EDT3,470.00298.40281.30290.85+21.91+7.92%144256.37%
AMZN201023P034750002020-10-20 3:34PM EDT3,475.00251.35286.25295.80-10.35-3.95%14656.74%
AMZN201023P034800002020-10-19 1:47PM EDT3,480.00273.19291.20300.750.00-77357.08%
AMZN201023P034850002020-10-21 1:26PM EDT3,485.00307.57296.15305.70+30.13+10.86%14457.39%
AMZN201023P034900002020-10-21 10:20AM EDT3,490.00281.45301.15310.70+7.35+2.68%1015958.15%
AMZN201023P034950002020-10-19 2:58PM EDT3,495.00237.54306.10315.650.00-15058.42%
AMZN201023P035000002020-10-21 3:53PM EDT3,500.00312.44311.30320.40+28.64+10.09%10632858.94%
AMZN201023P035050002020-10-20 12:22PM EDT3,505.00276.90316.05325.600.00-11859.42%
AMZN201023P035100002020-10-21 3:34PM EDT3,510.00310.95321.00330.55+40.05+14.78%31359.62%
AMZN201023P035150002020-10-19 12:10AM EDT3,515.00183.75326.00335.550.00--1060.38%
AMZN201023P035200002020-10-21 3:34PM EDT3,520.00320.95330.95340.50+62.27+24.07%21360.52%
AMZN201023P035250002020-10-19 11:01AM EDT3,525.00281.55335.95345.500.00-21061.26%
AMZN201023P035300002020-10-19 10:45AM EDT3,530.00308.55340.90350.450.00-2461.35%
AMZN201023P035350002020-10-19 12:10AM EDT3,535.00179.20345.90355.450.00--662.06%
AMZN201023P035400002020-10-21 11:12AM EDT3,540.00365.25350.90360.45+37.60+11.48%312262.79%
AMZN201023P035450002020-10-20 2:11PM EDT3,545.00295.00355.85365.400.00-4762.82%
AMZN201023P035500002020-10-21 1:10PM EDT3,550.00380.55361.05370.15+63.30+19.95%4016963.18%
AMZN201023P035550002020-10-19 2:31PM EDT3,555.00336.18365.80375.400.00-51163.87%
AMZN201023P035600002020-10-20 12:18PM EDT3,560.00329.90370.80380.350.00-1664.21%
AMZN201023P035650002020-10-20 12:23PM EDT3,565.00332.80375.80385.350.00-11164.89%
AMZN201023P035700002020-10-20 11:20AM EDT3,570.00363.75380.80390.350.00-11165.60%
AMZN201023P035750002020-10-19 4:38PM EDT3,575.00298.50385.75395.350.00--765.89%
AMZN201023P035800002020-10-19 11:26AM EDT3,580.00340.45390.75400.300.00-33666.16%
AMZN201023P035850002020-10-16 12:31PM EDT3,585.00254.33395.75405.300.00-1666.85%
AMZN201023P035900002020-10-20 12:58PM EDT3,590.00367.30400.75410.300.00-42767.53%
AMZN201023P035950002020-10-20 12:58PM EDT3,595.00372.30405.75415.300.00-31868.21%
AMZN201023P036000002020-10-20 3:35PM EDT3,600.00379.40410.95420.05-8.52-2.20%112368.46%
AMZN201023P036100002020-10-19 4:39PM EDT3,610.00307.55420.70430.250.00---69.31%
AMZN201023P036200002020-10-20 10:11AM EDT3,620.00402.65430.70440.250.00-4570.65%
AMZN201023P036300002020-10-20 12:22PM EDT3,630.00398.00440.65450.250.00-2271.46%
AMZN201023P036400002020-10-20 10:18AM EDT3,640.00395.35450.65460.250.00-1372.75%
AMZN201023P036500002020-10-20 12:23PM EDT3,650.00416.25460.90470.000.00-1774.07%
AMZN201023P036600002020-10-19 4:39PM EDT3,660.00293.30470.65480.200.00--374.80%
AMZN201023P036700002020-10-19 3:44PM EDT3,670.00433.50480.65490.200.00-1276.12%
AMZN201023P037000002020-10-21 3:12PM EDT3,700.00499.00510.85519.95+58.00+13.15%126179.30%
AMZN201023P037100002020-10-19 12:10AM EDT3,710.00262.63520.60530.200.00--180.57%
AMZN201023P037200002020-10-19 4:39PM EDT3,720.00489.05530.60540.200.00-1181.84%
AMZN201023P037300002020-10-20 1:14PM EDT3,730.00488.00540.60550.200.00-1383.06%
AMZN201023P037400002020-10-19 9:57AM EDT3,740.00447.35550.60560.200.00-1684.33%
AMZN201023P037500002020-10-19 9:31AM EDT3,750.00454.79555.50572.350.00-26134.63%
AMZN201023P037600002020-10-21 9:55AM EDT3,760.00539.90537.10544.40-5.15-0.94%180.00%
AMZN201023P037700002020-10-19 2:08PM EDT3,770.00555.00544.35554.200.00--40.00%
AMZN201023P037800002020-10-19 9:31AM EDT3,780.00483.97549.15556.600.00--10.00%
AMZN201023P037900002020-10-19 10:42AM EDT3,790.00546.25595.45612.300.00-13141.22%
AMZN201023P038000002020-10-21 2:48PM EDT3,800.00594.80605.40622.30+35.40+6.33%16142.89%
AMZN201023P038100002020-10-19 2:08PM EDT3,810.00594.85588.55594.400.00--150.00%
AMZN201023P038200002020-10-19 2:08PM EDT3,820.00604.70630.60640.200.00-81494.04%
AMZN201023P038300002020-10-20 3:41PM EDT3,830.00598.20640.60650.200.00-131395.21%
AMZN201023P038400002020-10-20 3:34PM EDT3,840.00623.10650.60660.200.00-111296.44%
AMZN201023P038500002020-10-19 4:39PM EDT3,850.00437.70655.40672.050.00--5150.11%
AMZN201023P038700002020-10-19 2:12PM EDT3,870.00653.45649.45655.850.00---0.00%
AMZN201023P038800002020-10-19 9:44AM EDT3,880.00558.40648.45653.850.00--20.00%
AMZN201023P039000002020-10-20 10:26AM EDT3,900.00669.65706.95724.700.00-17113.28%
AMZN201023P039400002020-10-19 10:37AM EDT3,940.00710.00750.60760.200.00-12108.06%
AMZN201023P039500002020-10-19 2:08PM EDT3,950.00734.25760.85769.950.00-55109.18%
AMZN201023P039800002020-10-20 10:29AM EDT3,980.00757.94758.70767.350.00-430.00%
AMZN201023P040000002020-10-19 9:30AM EDT4,000.00704.90810.85819.950.00-15114.84%
AMZN201023P040100002020-10-19 12:08PM EDT4,010.00767.07778.60788.550.00--30.00%
AMZN201023P040200002020-10-20 3:34PM EDT4,020.00802.85797.95805.800.00-890.00%
AMZN201023P040500002020-10-19 12:11AM EDT4,050.00741.50860.85869.950.00--1120.36%
AMZN201023P040800002020-10-20 10:27AM EDT4,080.00858.32847.65857.650.00--00.00%
AMZN201023P041400002020-10-19 12:11AM EDT4,140.00690.20950.60960.200.00--1130.08%
AMZN201023P041500002020-10-19 12:11AM EDT4,150.00764.25960.85969.950.00--1131.15%
AMZN201023P041600002020-10-19 4:39PM EDT4,160.00774.30965.40982.250.00--1198.03%
AMZN201023P041900002020-10-19 9:40AM EDT4,190.00872.21956.70967.400.00--510.00%
AMZN201023P042000002020-10-19 12:11AM EDT4,200.00825.931,010.851,019.950.00--0136.38%
AMZN201023P042200002020-10-19 9:36AM EDT4,220.00902.09993.651,006.650.00--00.00%
AMZN201023P042500002020-10-19 9:48AM EDT4,250.00931.481,024.951,033.850.00--10.00%
AMZN201023P042600002020-10-21 3:37PM EDT4,260.001,062.151,070.601,080.20+157.81+17.45%20142.58%
AMZN201023P043500002020-10-19 4:39PM EDT4,350.00983.351,160.851,169.950.00--0151.66%
AMZN201023P043800002020-10-19 10:44AM EDT4,380.001,141.901,146.701,156.200.00--00.00%
AMZN201023P043900002020-10-19 12:11AM EDT4,390.001,182.101,195.401,212.25+147.00+14.20%-0229.42%
AMZN201023P044300002020-10-19 9:31AM EDT4,430.001,136.451,207.501,216.700.00--10.00%
AMZN201023P045000002020-10-19 9:30AM EDT4,500.001,287.001,274.951,282.450.00--00.00%
AMZN201023P045500002020-10-09 3:13PM EDT4,550.001,270.221,355.401,372.250.00-20249.82%
AMZN201023P046000002020-10-21 10:35AM EDT4,600.001,394.961,410.851,419.95+74.84+5.67%10175.59%
AMZN201023P048500002020-10-19 9:30AM EDT4,850.001,561.701,624.951,631.700.00---0.00%
AMZN201023P049500002020-10-19 4:09PM EDT4,950.001,477.901,760.851,769.950.00---206.35%
AMZN201023P050000002020-10-19 1:04PM EDT5,000.001,765.751,810.851,819.950.00-191210.55%