Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.204,40+28,00 (+0,88%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201120C012000002020-10-22 10:08AM EDT1,200.001,956.831,999.452,010.400.00-12128.96%
AMZN201120C012400002020-10-22 9:54AM EDT1,240.001,943.001,959.451,970.35+1,943.00--1124.27%
AMZN201120C013000002020-10-05 3:07PM EDT1,300.001,890.271,899.601,910.450.00-11121.02%
AMZN201120C013800002020-10-22 9:34AM EDT1,380.001,818.001,819.601,830.50+1,818.00--1113.87%
AMZN201120C014000002020-10-05 1:58PM EDT1,400.001,766.471,799.851,810.500.00-14114.11%
AMZN201120C014600002020-10-19 9:33AM EDT1,460.001,853.501,739.651,750.450.00-14106.69%
AMZN201120C014800002020-10-19 4:38PM EDT1,480.001,959.621,719.651,730.450.00--1104.93%
AMZN201120C014900002020-10-19 4:38PM EDT1,490.001,865.501,709.651,720.550.00--1104.88%
AMZN201120C015000002020-10-14 12:12PM EDT1,500.001,863.051,699.651,710.550.00-36104.03%
AMZN201120C015200002020-10-08 3:31PM EDT1,520.001,671.261,679.901,690.550.00-22104.10%
AMZN201120C015300002020-10-19 12:07AM EDT1,530.001,907.651,669.701,680.550.00--2101.86%
AMZN201120C015500002020-10-22 3:59PM EDT1,550.001,624.951,649.601,660.550.00-1399.41%
AMZN201120C015600002020-10-19 12:07AM EDT1,560.001,762.981,641.301,648.800.00--198.19%
AMZN201120C015800002020-10-19 12:07AM EDT1,580.001,795.901,621.301,628.800.00--196.58%
AMZN201120C015900002020-10-12 9:40AM EDT1,590.001,783.651,611.301,618.800.00-2595.78%
AMZN201120C016000002020-07-16 9:33AM EDT1,600.001,375.251,547.001,557.000.00-130.00%
AMZN201120C016300002020-10-19 12:07AM EDT1,630.001,730.901,571.351,578.850.00--193.31%
AMZN201120C016400002020-09-03 11:23AM EDT1,640.001,717.721,484.251,491.800.00-130.00%
AMZN201120C016500002020-10-19 12:07AM EDT1,650.001,797.301,551.551,558.650.00--191.75%
AMZN201120C016600002020-09-25 2:21PM EDT1,660.001,418.091,541.351,548.850.00-1190.97%
AMZN201120C016800002020-07-31 10:56AM EDT1,680.001,505.061,721.001,730.400.00-11288.82%
AMZN201120C017000002020-10-14 2:10PM EDT1,700.001,671.251,501.451,508.600.00-110286.84%
AMZN201120C017100002020-10-06 2:49PM EDT1,710.001,446.651,491.401,498.900.00--287.79%
AMZN201120C017300002020-10-01 12:15PM EDT1,730.001,465.201,471.401,478.900.00-1186.28%
AMZN201120C017400002020-09-21 12:11AM EDT1,740.001,445.960.000.000.00--20.00%
AMZN201120C017500002020-10-13 9:34AM EDT1,750.001,697.401,451.501,458.650.00-1383.81%
AMZN201120C017600002020-07-29 2:02PM EDT1,760.001,263.971,642.201,651.700.00-11273.88%
AMZN201120C017800002020-09-16 12:35PM EDT1,780.001,357.370.000.000.00-120.00%
AMZN201120C018000002020-10-15 11:40AM EDT1,800.001,524.181,401.701,408.750.00-116781.96%
AMZN201120C018100002020-09-22 10:20AM EDT1,810.001,239.150.000.000.00--00.00%
AMZN201120C018200002020-10-21 9:31AM EDT1,820.001,394.501,381.501,389.050.00-1481.03%
AMZN201120C018300002020-09-29 10:38AM EDT1,830.001,333.761,371.551,379.050.00--180.57%
AMZN201120C018400002020-09-10 12:03PM EDT1,840.001,469.701,444.901,453.100.00-11187.06%
AMZN201120C018600002020-09-29 10:44AM EDT1,860.001,304.331,341.601,349.100.00-1578.88%
AMZN201120C018700002020-10-05 2:37PM EDT1,870.001,303.451,331.601,339.100.00--278.17%
AMZN201120C018800002020-07-14 2:17PM EDT1,880.001,205.861,283.001,293.000.00-100.00%
AMZN201120C018900002020-10-19 9:33AM EDT1,890.001,424.501,311.651,319.150.00-1477.20%
AMZN201120C019000002020-10-16 12:09PM EDT1,900.001,450.611,301.901,308.950.00-1676.71%
AMZN201120C019100002020-10-07 12:28PM EDT1,910.001,255.301,291.701,299.200.00--276.22%
AMZN201120C019200002020-10-22 3:49PM EDT1,920.001,254.951,281.701,289.200.00-2775.51%
AMZN201120C019300002020-10-07 2:23PM EDT1,930.001,255.651,271.751,279.250.00--275.22%
AMZN201120C019400002020-09-22 10:12AM EDT1,940.001,105.100.000.000.00-200.00%
AMZN201120C019600002020-10-15 3:57PM EDT1,960.001,377.711,241.801,249.300.00-21273.51%
AMZN201120C019700002020-09-25 11:43AM EDT1,970.001,075.611,231.851,239.350.00-1173.19%
AMZN201120C019800002020-10-12 3:52PM EDT1,980.001,455.311,221.851,229.400.00-101372.67%
AMZN201120C020000002020-10-22 3:52PM EDT2,000.001,174.171,202.151,209.250.00-32771.80%
AMZN201120C021000002020-10-23 12:10PM EDT2,100.001,064.401,102.501,109.65-173.83-14.04%14167.15%
AMZN201120C022000002020-10-01 3:03PM EDT2,200.001,118.041,003.451,010.500.00-14264.15%
AMZN201120C022100002020-10-19 10:06AM EDT2,210.001,068.75993.301,000.800.00-41163.72%
AMZN201120C022200002020-06-23 3:33PM EDT2,220.00610.76802.00820.900.00-210.00%
AMZN201120C022300002020-10-12 11:33AM EDT2,230.001,221.00973.55981.050.00-232863.18%
AMZN201120C022400002020-10-14 2:10PM EDT2,240.001,134.25963.65971.150.00-131462.81%
AMZN201120C022500002020-10-16 3:07PM EDT2,250.001,092.10953.85961.000.00-41762.20%
AMZN201120C022600002020-10-21 3:42PM EDT2,260.00942.48943.90951.400.00-1762.18%
AMZN201120C022700002020-09-29 1:56PM EDT2,270.001,174.45934.05941.550.00-7761.91%
AMZN201120C022800002020-10-12 3:54PM EDT2,280.001,164.42924.20931.700.00-3561.63%
AMZN201120C022900002020-10-23 9:41AM EDT2,290.00877.00914.35921.85-35.45-3.89%1361.33%
AMZN201120C023000002020-09-22 10:02AM EDT2,300.001,140.600.000.000.00-100.00%
AMZN201120C023100002020-07-06 2:01PM EDT2,310.00759.00917.20929.250.00--190.78%
AMZN201120C023200002020-09-08 10:43AM EDT2,320.00948.00886.55890.400.00-2860.17%
AMZN201120C023300002020-09-21 9:59AM EDT2,330.00631.500.000.000.00-180.00%
AMZN201120C023400002020-09-28 9:40AM EDT2,340.00831.40865.25872.750.00-1459.97%
AMZN201120C023500002020-09-14 1:49PM EDT2,350.00795.380.000.000.00-150.00%
AMZN201120C023600002020-09-28 3:25PM EDT2,360.00831.89845.70853.150.00-1459.45%
AMZN201120C023700002020-07-09 8:20PM EDT2,370.00239.00770.00781.900.00--10.00%
AMZN201120C023800002020-09-25 10:49AM EDT2,380.00694.30826.15833.650.00-32158.95%
AMZN201120C023900002020-10-12 11:35AM EDT2,390.001,060.80816.40823.900.00-41258.70%
AMZN201120C024000002020-10-21 3:42PM EDT2,400.00806.23806.90813.900.00-15158.43%
AMZN201120C024100002020-10-12 12:23PM EDT2,410.001,052.23796.95804.400.00-4558.19%
AMZN201120C024200002020-10-23 11:10AM EDT2,420.00756.40787.25794.70-304.15-28.68%16857.96%
AMZN201120C024250002020-10-12 12:45PM EDT2,425.001,042.50782.40789.850.00-11657.84%
AMZN201120C024300002020-10-12 12:45PM EDT2,430.001,037.66777.55785.000.00-2957.72%
AMZN201120C024350002020-07-09 8:20PM EDT2,435.00253.93714.65729.300.00-210.00%
AMZN201120C024400002020-07-30 3:57PM EDT2,440.00675.80994.051,004.800.00-18176.54%
AMZN201120C024450002020-07-23 3:58PM EDT2,445.00615.90872.50881.950.00-113126.60%
AMZN201120C024500002020-10-13 1:46PM EDT2,450.001,009.89758.30765.350.00-42657.10%
AMZN201120C024550002020-07-09 8:20PM EDT2,455.00244.00699.05713.300.00-1130.00%
AMZN201120C024600002020-10-06 2:54PM EDT2,460.00920.60748.60756.050.00-11057.09%
AMZN201120C024650002020-09-17 1:34PM EDT2,465.00589.270.000.000.00-20260.00%
AMZN201120C024700002020-10-14 11:48AM EDT2,470.00928.05739.00746.400.00-21256.88%
AMZN201120C024750002020-10-23 9:32AM EDT2,475.00719.50734.20741.60-302.00-29.56%11356.78%
AMZN201120C024800002020-10-16 2:04PM EDT2,480.00867.90729.40736.800.00-22056.67%
AMZN201120C024900002020-10-13 1:17PM EDT2,490.00987.94666.35673.250.00-130.00%
AMZN201120C025000002020-10-22 10:12AM EDT2,500.00665.50710.30717.350.00-214856.11%
AMZN201120C025100002020-10-23 2:04PM EDT2,510.00671.18700.70708.10-114.93-14.62%111956.06%
AMZN201120C025200002020-10-23 2:04PM EDT2,520.00661.72691.20698.60-49.63-6.98%111555.89%
AMZN201120C025300002020-10-21 11:57AM EDT2,530.00662.72681.70689.100.00-11355.69%
AMZN201120C025400002020-10-23 1:31PM EDT2,540.00637.05672.25679.65-3.70-0.58%22955.53%
AMZN201120C025500002020-10-23 3:54PM EDT2,550.00657.60663.05669.95+25.34+4.01%43755.34%
AMZN201120C025600002020-10-22 10:44AM EDT2,560.00585.94653.40660.800.00-62355.18%
AMZN201120C025700002020-10-21 9:35AM EDT2,570.00673.04644.05651.400.00-22755.01%
AMZN201120C025800002020-10-19 1:04PM EDT2,580.00678.06634.70642.050.00-12054.85%
AMZN201120C025900002020-10-13 1:47PM EDT2,590.00877.50625.40632.750.00-11754.71%
AMZN201120C026000002020-10-21 11:53AM EDT2,600.00609.52616.20623.150.00-211954.45%
AMZN201120C026500002020-10-22 2:32PM EDT2,650.00542.40570.55577.400.00-51553.88%
AMZN201120C027000002020-10-22 3:27PM EDT2,700.00497.65526.95531.350.00-1130053.26%
AMZN201120C027050002020-10-20 1:37PM EDT2,705.00586.85522.45527.050.00-5853.21%
AMZN201120C027100002020-10-23 1:04PM EDT2,710.00486.69518.05522.65-75.76-13.47%51353.16%
AMZN201120C027150002020-10-23 1:04PM EDT2,715.00482.44513.70518.30-204.81-29.80%5153.13%
AMZN201120C027200002020-10-22 3:29PM EDT2,720.00481.70509.35513.900.00-1553.07%
AMZN201120C027250002020-10-23 11:21AM EDT2,725.00469.35505.00509.55-10.00-2.09%2753.03%
AMZN201120C027300002020-10-22 3:40PM EDT2,730.00479.00500.65505.250.00-11152.99%
AMZN201120C027350002020-10-22 3:44PM EDT2,735.00475.85496.35500.900.00-1152.95%
AMZN201120C027400002020-10-22 3:44PM EDT2,740.00471.60492.05496.600.00-121452.91%
AMZN201120C027450002020-10-23 12:18PM EDT2,745.00449.75487.75492.30-9.95-2.16%1252.86%
AMZN201120C027500002020-10-22 3:59PM EDT2,750.00463.05483.60487.950.00-21652.84%
AMZN201120C027550002020-10-20 2:37PM EDT2,755.00529.80479.25483.800.00-4652.81%
AMZN201120C027600002020-10-23 11:38AM EDT2,760.00435.10475.00479.55-79.66-15.48%6352.77%
AMZN201120C027650002020-10-23 12:18PM EDT2,765.00433.35470.80475.30-56.65-11.56%3152.73%
AMZN201120C027700002020-10-23 11:46AM EDT2,770.00423.85466.60471.10-84.29-16.59%1252.70%
AMZN201120C027750002020-10-20 1:43PM EDT2,775.00523.80462.40466.900.00-2352.67%
AMZN201120C027800002020-10-23 11:42AM EDT2,780.00422.45458.20462.70-201.85-32.33%1852.62%
AMZN201120C027850002020-10-19 4:39PM EDT2,785.00619.95454.05458.550.00--152.60%
AMZN201120C027900002020-10-23 11:38AM EDT2,790.00410.95449.90454.40-55.55-11.91%11052.57%
AMZN201120C027950002020-10-20 2:25PM EDT2,795.00502.80445.80450.250.00-8652.54%
AMZN201120C028000002020-10-23 1:09PM EDT2,800.00413.00441.80446.05-2.00-0.48%323752.51%
AMZN201120C028050002020-10-22 3:38PM EDT2,805.00420.10437.60442.050.00-4752.48%
AMZN201120C028100002020-10-14 12:13PM EDT2,810.00586.95433.55438.000.00-2352.47%
AMZN201120C028150002020-10-22 3:52PM EDT2,815.00406.60429.50433.950.00-2552.45%
AMZN201120C028200002020-10-22 3:52PM EDT2,820.00402.65425.50429.900.00-51352.43%
AMZN201120C028250002020-10-20 12:05PM EDT2,825.00459.44421.45425.900.00-232352.40%
AMZN201120C028300002020-10-22 3:42PM EDT2,830.00401.25417.50421.850.00-21652.38%
AMZN201120C028350002020-10-23 12:18PM EDT2,835.00379.10413.50417.90-55.15-12.70%31652.36%
AMZN201120C028400002020-10-23 1:05PM EDT2,840.00380.89409.55413.90-57.86-13.19%8752.33%
AMZN201120C028450002020-10-23 10:17AM EDT2,845.00370.42405.60409.95+370.42-82352.31%
AMZN201120C028500002020-10-23 3:28PM EDT2,850.00383.52401.80405.95-1.68-0.44%142352.30%
AMZN201120C028550002020-10-21 2:39PM EDT2,855.00408.08397.80402.150.00--352.29%
AMZN201120C028600002020-10-23 12:16PM EDT2,860.00357.55393.95398.25-42.65-10.66%12452.27%
AMZN201120C028650002020-10-21 2:39PM EDT2,865.00400.53390.05394.35+400.53--252.24%
AMZN201120C028700002020-10-20 10:21AM EDT2,870.00432.45386.20390.500.00-3452.23%
AMZN201120C028750002020-10-22 1:52PM EDT2,875.00355.18382.40386.650.00-1152.21%
AMZN201120C028800002020-10-23 9:52AM EDT2,880.00344.48378.60382.85-155.94-31.16%24352.20%
AMZN201120C028850002020-10-19 3:03PM EDT2,885.00393.57374.80379.050.00-4752.18%
AMZN201120C028900002020-10-23 11:23AM EDT2,890.00340.53371.00375.25-178.62-34.41%21352.15%
AMZN201120C028950002020-10-23 10:10AM EDT2,895.00323.41367.25371.50-8.49-2.56%2952.14%
AMZN201120C029000002020-10-23 3:44PM EDT2,900.00349.88363.60367.65+1.88+0.54%1269452.11%
AMZN201120C029050002020-10-21 11:38AM EDT2,905.00363.42359.85364.050.00-102452.11%
AMZN201120C029100002020-10-21 11:38AM EDT2,910.00359.85356.20360.350.00-101552.11%
AMZN201120C029150002020-10-13 11:45AM EDT2,915.00600.35352.50356.650.00-1352.08%
AMZN201120C029200002020-10-22 10:07AM EDT2,920.00328.00348.90353.000.00-25752.08%
AMZN201120C029250002020-10-22 11:44AM EDT2,925.00312.86345.25349.400.00-2452.06%
AMZN201120C029300002020-10-22 11:44AM EDT2,930.00311.18341.65345.750.00-2352.05%
AMZN201120C029350002020-10-19 11:21AM EDT2,935.00399.02338.10342.200.00-6452.05%
AMZN201120C029400002020-10-23 3:44PM EDT2,940.00321.38334.55338.60+6.49+2.06%528752.03%
AMZN201120C029450002020-10-22 10:04AM EDT2,945.00312.60331.25335.100.00-2652.07%
AMZN201120C029500002020-10-23 3:29PM EDT2,950.00310.00327.60331.45-0.05-0.02%32852.02%
AMZN201120C029550002020-10-09 3:32PM EDT2,955.00422.15324.05328.050.00-11152.02%
AMZN201120C029600002020-10-22 3:08PM EDT2,960.00292.15320.60324.600.00-11152.02%
AMZN201120C029650002020-10-21 1:43PM EDT2,965.00313.75317.15321.100.00-1652.00%
AMZN201120C029700002020-10-21 1:59PM EDT2,970.00314.40313.70317.700.00-41051.99%
AMZN201120C029750002020-10-22 11:17AM EDT2,975.00279.75310.30314.250.00-71351.98%
AMZN201120C029800002020-10-23 10:19AM EDT2,980.00281.28307.10310.90+10.03+3.70%61852.01%
AMZN201120C029850002020-10-23 10:57AM EDT2,985.00274.80303.60307.50+0.40+0.15%11451.98%
AMZN201120C029900002020-10-22 12:27PM EDT2,990.00265.15300.25304.150.00-122851.97%
AMZN201120C029950002020-10-23 3:50PM EDT2,995.00292.40296.95300.80+15.35+5.54%11351.96%
AMZN201120C030000002020-10-23 3:59PM EDT3,000.00295.48293.70297.40+27.73+10.36%5290051.94%
AMZN201120C030050002020-10-23 3:25PM EDT3,005.00274.60290.40294.20+14.23+5.47%211051.95%
AMZN201120C030100002020-10-22 3:08PM EDT3,010.00260.90287.15290.950.00-1951.94%
AMZN201120C030150002020-10-20 11:54AM EDT3,015.00314.10283.90287.700.00-1351.93%
AMZN201120C030200002020-10-23 11:43AM EDT3,020.00252.95280.70284.50-31.20-10.98%2651.93%
AMZN201120C030250002020-10-21 3:42PM EDT3,025.00287.45277.55281.300.00-9651.93%
AMZN201120C030300002020-10-23 2:48PM EDT3,030.00251.80274.40278.10+14.50+6.11%11351.92%
AMZN201120C030350002020-10-23 10:09AM EDT3,035.00236.70271.25274.95-4.75-1.97%1751.91%
AMZN201120C030400002020-10-23 11:38AM EDT3,040.00237.05268.15271.80-13.05-5.22%4951.91%
AMZN201120C030450002020-10-22 11:02AM EDT3,045.00239.15265.05268.700.00-114151.90%
AMZN201120C030500002020-10-23 3:47PM EDT3,050.00256.43262.05265.55+7.78+3.13%2210151.90%
AMZN201120C030550002020-10-22 11:28AM EDT3,055.00234.30258.95262.550.00-11851.89%
AMZN201120C030600002020-10-23 2:37PM EDT3,060.00236.77255.90259.50-5.78-2.38%74651.88%
AMZN201120C030650002020-10-22 2:47PM EDT3,065.00233.20252.90256.500.00-112751.88%
AMZN201120C030700002020-10-22 1:24PM EDT3,070.00229.50249.95253.500.00-467351.88%
AMZN201120C030750002020-10-23 1:07PM EDT3,075.00226.55247.00250.50+10.85+5.03%14051.87%
AMZN201120C030800002020-10-23 11:38AM EDT3,080.00216.55244.05247.55-9.40-4.16%24351.87%
AMZN201120C030850002020-10-22 3:59PM EDT3,085.00224.90241.15244.650.00-92551.87%
AMZN201120C030900002020-10-23 3:36PM EDT3,090.00223.80238.40241.75+15.95+7.67%33751.88%
AMZN201120C030950002020-10-23 11:38AM EDT3,095.00208.55235.40238.85-12.35-5.59%12751.86%
AMZN201120C031000002020-10-23 3:56PM EDT3,100.00231.80232.65235.90+10.80+4.89%872,37451.85%
AMZN201120C031050002020-10-23 3:31PM EDT3,105.00213.85229.75233.15+0.10+0.05%14451.85%
AMZN201120C031100002020-10-23 12:01PM EDT3,110.00200.98227.10230.35-40.62-16.81%16651.87%
AMZN201120C031150002020-10-23 10:09AM EDT3,115.00192.05224.20227.55-18.90-8.96%13151.85%
AMZN201120C031200002020-10-23 2:56PM EDT3,120.00201.56221.45224.80-8.79-4.18%158851.85%
AMZN201120C031250002020-10-23 2:56PM EDT3,125.00199.00218.75222.05-33.65-14.46%44951.85%
AMZN201120C031300002020-10-23 3:37PM EDT3,130.00202.21216.15219.35+7.91+4.07%17051.86%
AMZN201120C031350002020-10-23 3:31PM EDT3,135.00198.10213.35216.60+10.45+5.57%204851.83%
AMZN201120C031400002020-10-23 3:59PM EDT3,140.00212.42210.70213.95+12.77+6.40%175751.84%
AMZN201120C031450002020-10-23 1:45PM EDT3,145.00186.69208.05211.25-1.31-0.70%168651.82%
AMZN201120C031500002020-10-23 3:59PM EDT3,150.00207.95205.50208.55+12.85+6.59%11775151.82%
AMZN201120C031550002020-10-23 3:09PM EDT3,155.00184.55202.85206.00-5.85-3.07%487951.82%
AMZN201120C031600002020-10-23 3:59PM EDT3,160.00201.95200.40203.45+15.93+8.56%32320251.84%
AMZN201120C031650002020-10-23 3:28PM EDT3,165.00185.00197.85200.85+0.62+0.34%8015551.83%
AMZN201120C031700002020-10-23 3:59PM EDT3,170.00197.00195.20198.30+15.64+8.62%4012751.81%
AMZN201120C031750002020-10-23 3:56PM EDT3,175.00191.75192.70195.75+12.03+6.69%418751.80%
AMZN201120C031800002020-10-23 3:57PM EDT3,180.00190.80190.20193.25+14.28+8.09%678951.79%
AMZN201120C031850002020-10-23 3:58PM EDT3,185.00189.10187.75190.80+14.05+8.03%497251.80%
AMZN201120C031900002020-10-23 3:55PM EDT3,190.00183.32185.30188.35+20.21+12.39%3410751.79%
AMZN201120C031950002020-10-23 3:59PM EDT3,195.00184.85182.90185.90+10.85+6.24%3436051.79%
AMZN201120C032000002020-10-23 3:59PM EDT3,200.00181.50181.00183.40+11.50+6.76%1,5509,83251.84%
AMZN201120C032050002020-10-23 3:59PM EDT3,205.00179.72178.10181.05+13.13+7.88%197251.77%
AMZN201120C032100002020-10-23 3:59PM EDT3,210.00177.65175.75178.65+11.20+6.73%409051.76%
AMZN201120C032150002020-10-23 11:04AM EDT3,215.00158.75173.40176.30-4.10-2.52%19751.75%
AMZN201120C032200002020-10-23 2:56PM EDT3,220.00154.32171.05173.95-2.83-1.80%810851.74%
AMZN201120C032250002020-10-23 3:54PM EDT3,225.00166.60168.75171.65+3.55+2.18%126051.73%
AMZN201120C032300002020-10-23 3:31PM EDT3,230.00154.39166.60169.35+0.39+0.25%186651.74%
AMZN201120C032350002020-10-23 3:59PM EDT3,235.00165.77164.20167.05+20.03+13.74%54251.71%
AMZN201120C032400002020-10-23 3:59PM EDT3,240.00163.29162.00164.80+8.08+5.21%2615251.71%
AMZN201120C032450002020-10-23 3:59PM EDT3,245.00161.17159.75162.55+8.05+5.26%711051.69%
AMZN201120C032500002020-10-23 3:59PM EDT3,250.00158.80157.60160.30+12.80+8.77%12449851.68%
AMZN201120C032550002020-10-23 3:59PM EDT3,255.00156.77155.50158.20+16.27+11.58%2614051.70%
AMZN201120C032600002020-10-23 3:52PM EDT3,260.00149.97153.35156.00+12.62+9.19%236851.69%
AMZN201120C032650002020-10-23 2:19PM EDT3,265.00137.62151.20153.85+5.37+4.06%52551.67%
AMZN201120C032700002020-10-23 11:45AM EDT3,270.00130.80149.10151.75-7.45-5.39%311751.67%
AMZN201120C032750002020-10-23 2:37PM EDT3,275.00133.99147.00149.65-2.06-1.51%1510951.66%
AMZN201120C032800002020-10-23 3:58PM EDT3,280.00146.50144.95147.55+11.50+8.52%2215651.65%
AMZN201120C032850002020-10-23 3:57PM EDT3,285.00143.91142.90145.50+14.91+11.56%112,77951.64%
AMZN201120C032900002020-10-23 2:29PM EDT3,290.00129.01140.75143.45-5.09-3.80%814451.61%
AMZN201120C032950002020-10-23 1:18PM EDT3,295.00123.20138.75141.40-3.49-2.75%37851.60%
AMZN201120C033000002020-10-23 3:59PM EDT3,300.00138.12136.95139.35+10.00+7.81%26411,65951.61%
AMZN201120C033050002020-10-23 3:57PM EDT3,305.00135.33134.80137.45+8.41+6.63%58751.59%
AMZN201120C033100002020-10-23 3:50PM EDT3,310.00129.58133.00135.50+9.58+7.98%1823451.60%
AMZN201120C033150002020-10-23 11:11AM EDT3,315.00120.30130.95133.55-6.40-5.05%36951.57%
AMZN201120C033200002020-10-23 3:57PM EDT3,320.00128.69129.05131.65+12.24+10.51%20673851.56%
AMZN201120C033250002020-10-23 3:57PM EDT3,325.00126.87127.30129.75+12.27+10.71%126251.57%
AMZN201120C033300002020-10-23 3:36PM EDT3,330.00115.18125.45127.90-4.68-3.90%2113951.57%
AMZN201120C033350002020-10-23 3:57PM EDT3,335.00123.15123.60126.05+6.15+5.26%46151.56%
AMZN201120C033400002020-10-23 9:50AM EDT3,340.00105.51121.80124.25-11.87-10.11%2028851.56%
AMZN201120C033450002020-10-23 3:59PM EDT3,345.00121.24120.00122.45+15.37+14.52%243851.55%
AMZN201120C033500002020-10-23 3:57PM EDT3,350.00118.76118.30120.60+7.26+6.51%531,06251.54%
AMZN201120C033550002020-10-23 3:54PM EDT3,355.00114.00116.50118.90+6.40+5.95%33551.54%
AMZN201120C033600002020-10-23 3:56PM EDT3,360.00114.13114.75117.15+12.98+12.83%1311051.53%
AMZN201120C033650002020-10-23 3:13PM EDT3,365.00101.59113.00115.40+101.59-3251.51%
AMZN201120C033700002020-10-23 3:56PM EDT3,370.00110.77111.35113.60+3.96+3.71%69151.50%
AMZN201120C033750002020-10-23 3:59PM EDT3,375.00110.65109.70112.00+110.65-12351.51%
AMZN201120C033800002020-10-23 3:59PM EDT3,380.00109.38108.05110.25+9.70+9.73%2215051.49%
AMZN201120C033850002020-10-23 2:47PM EDT3,385.0095.05106.35108.70-7.45-7.27%16351.49%
AMZN201120C033900002020-10-23 3:44PM EDT3,390.0098.47104.80107.10+4.37+4.64%218751.50%
AMZN201120C033950002020-10-23 3:44PM EDT3,395.0096.97103.15105.45-20.14-17.20%1451.48%
AMZN201120C034000002020-10-23 3:59PM EDT3,400.00102.76101.70103.85+7.01+7.32%7844,47651.49%
AMZN201120C034050002020-10-23 2:31PM EDT3,405.0091.71100.00102.30-2.09-2.23%41351.47%
AMZN201120C034100002020-10-23 3:57PM EDT3,410.0098.1098.45100.75+8.10+9.00%953251.46%
AMZN201120C034150002020-10-23 2:06PM EDT3,415.0086.7396.9099.20+86.73-1251.45%
AMZN201120C034200002020-10-23 3:54PM EDT3,420.0093.5095.4097.65+4.45+5.00%51040051.44%
AMZN201120C034250002020-10-23 3:33PM EDT3,425.0085.0093.9096.15-5.25-5.82%43951.43%
AMZN201120C034300002020-10-23 3:55PM EDT3,430.0091.6292.5594.70+6.62+7.79%624751.44%
AMZN201120C034350002020-10-23 9:59AM EDT3,435.0079.4291.1093.20+79.42-133251.43%
AMZN201120C034400002020-10-23 10:13AM EDT3,440.0076.1789.6591.80-1.78-2.28%213351.43%
AMZN201120C034450002020-10-23 2:01PM EDT3,445.0077.7088.2590.35+77.70-1551.42%
AMZN201120C034500002020-10-23 3:58PM EDT3,450.0087.7086.9088.90+4.77+5.75%441,02651.42%
AMZN201120C034550002020-10-23 2:01PM EDT3,455.0075.2585.4087.55+75.25-2151.40%
AMZN201120C034600002020-10-23 3:55PM EDT3,460.0083.1584.0586.20+8.18+10.91%639651.40%
AMZN201120C034650002020-10-23 10:11AM EDT3,465.0067.9282.7584.80+67.92-1251.39%
AMZN201120C034700002020-10-23 3:59PM EDT3,470.0081.4081.4583.50+5.67+7.49%1354651.40%
AMZN201120C034750002020-10-23 9:55AM EDT3,475.0071.2080.1582.20+71.20-1151.40%
AMZN201120C034800002020-10-23 3:57PM EDT3,480.0078.7578.8080.85+8.97+12.85%439151.37%
AMZN201120C034900002020-10-23 1:31PM EDT3,490.0066.9576.2578.30-2.74-3.93%513451.36%
AMZN201120C034950002020-10-23 2:11PM EDT3,495.0066.5875.0077.05+66.58-81051.35%
AMZN201120C035000002020-10-23 3:59PM EDT3,500.0074.8973.8575.70+4.89+6.99%2996,60551.34%
AMZN201120C035100002020-10-23 3:23PM EDT3,510.0064.7071.4573.35-2.44-3.63%1515451.35%
AMZN201120C035200002020-10-23 1:03PM EDT3,520.0060.2269.1571.05-2.14-3.43%91,06851.35%
AMZN201120C035300002020-10-23 3:55PM EDT3,530.0065.9766.8568.75+4.56+7.43%930051.34%
AMZN201120C035400002020-10-23 3:42PM EDT3,540.0058.8364.6566.55-0.61-1.03%1418151.34%
AMZN201120C035500002020-10-23 3:52PM EDT3,550.0060.6062.6564.35+2.72+4.70%2443451.35%
AMZN201120C035600002020-10-23 3:41PM EDT3,560.0054.5160.4562.30-1.47-2.63%58751.33%
AMZN201120C035700002020-10-23 3:58PM EDT3,570.0058.6058.5560.30+3.60+6.55%118251.36%
AMZN201120C035800002020-10-23 2:01PM EDT3,580.0049.4556.5558.30-2.25-4.35%4912251.35%
AMZN201120C035900002020-10-23 3:41PM EDT3,590.0049.1754.6556.40-2.69-5.19%106951.35%
AMZN201120C036000002020-10-23 3:59PM EDT3,600.0053.5152.8554.10+4.51+9.20%1242,42851.28%
AMZN201120C036100002020-10-23 3:58PM EDT3,610.0051.7851.0552.75+2.32+4.69%220451.37%
AMZN201120C036200002020-10-23 3:58PM EDT3,620.0050.0849.3550.95+4.40+9.63%2723251.37%
AMZN201120C036300002020-10-23 3:09PM EDT3,630.0041.7247.6549.30-2.36-5.35%66851.38%
AMZN201120C036400002020-10-23 12:45PM EDT3,640.0040.0346.0547.65-4.47-10.04%48551.40%
AMZN201120C036500002020-10-23 3:57PM EDT3,650.0044.5044.5546.05+1.60+3.73%6458151.42%
AMZN201120C036600002020-10-23 12:40PM EDT3,660.0036.5643.0544.55-4.29-10.50%811351.45%
AMZN201120C036700002020-10-23 3:46PM EDT3,670.0039.3741.5043.05+2.00+5.35%126251.44%
AMZN201120C036800002020-10-23 3:24PM EDT3,680.0036.2540.1041.60-2.67-6.86%2025351.46%
AMZN201120C036900002020-10-23 3:42PM EDT3,690.0035.1738.7040.20-1.30-3.56%1431051.47%
AMZN201120C037000002020-10-23 3:59PM EDT3,700.0038.3137.4038.80+3.39+9.71%3811,64251.49%
AMZN201120C037500002020-10-23 3:59PM EDT3,750.0032.0031.4032.60+2.00+6.67%1013,69551.59%
AMZN201120C038000002020-10-23 3:59PM EDT3,800.0027.1026.4527.55+2.15+8.62%8296751.81%
AMZN201120C038500002020-10-23 3:46PM EDT3,850.0021.2522.9023.30-0.22-1.02%201,12552.25%
AMZN201120C039000002020-10-23 3:44PM EDT3,900.0017.8518.8519.50-0.08-0.45%1851,13452.29%
AMZN201120C039500002020-10-23 2:45PM EDT3,950.0013.8815.9516.75-1.53-9.93%823452.70%
AMZN201120C040000002020-10-23 3:59PM EDT4,000.0013.5913.5514.10+0.49+3.74%2072,06753.00%
AMZN201120C040500002020-10-23 3:13PM EDT4,050.0010.3811.5512.00-0.80-7.16%2219753.39%
AMZN201120C041000002020-10-23 3:57PM EDT4,100.0010.159.9010.50+0.40+4.10%601,54253.95%
AMZN201120C041500002020-10-23 1:56PM EDT4,150.007.758.509.15-0.45-5.49%79354.48%
AMZN201120C042000002020-10-23 3:59PM EDT4,200.007.357.357.95+0.03+0.41%3978455.00%
AMZN201120C042500002020-10-23 3:56PM EDT4,250.006.476.356.80+0.02+0.31%21911755.42%
AMZN201120C043000002020-10-23 1:57PM EDT4,300.005.005.556.10-0.85-14.53%1722356.11%
AMZN201120C043500002020-10-23 3:26PM EDT4,350.004.454.805.35-0.85-16.04%166656.62%
AMZN201120C044000002020-10-23 3:56PM EDT4,400.004.454.204.80-0.06-1.33%1125957.27%
AMZN201120C044500002020-10-23 3:45PM EDT4,450.003.553.704.30-0.45-11.25%38157.91%
AMZN201120C045000002020-10-23 3:55PM EDT4,500.003.403.203.80-0.10-2.86%241,23458.39%
AMZN201120C045500002020-10-23 3:55PM EDT4,550.002.982.813.40-0.52-14.86%610358.97%
AMZN201120C046000002020-10-23 12:01PM EDT4,600.002.302.513.05-0.63-21.50%1323859.60%
AMZN201120C046500002020-10-21 2:17PM EDT4,650.004.102.212.780.00-14160.22%
AMZN201120C047000002020-10-23 3:16PM EDT4,700.001.991.942.52-0.41-17.08%8315360.79%
AMZN201120C047500002020-10-23 2:07PM EDT4,750.001.651.722.29-0.68-29.18%213361.38%
AMZN201120C048000002020-10-23 3:14PM EDT4,800.001.331.502.06-1.77-57.10%112461.86%
AMZN201120C048500002020-10-23 3:23PM EDT4,850.001.401.331.90-0.39-21.79%114762.48%
AMZN201120C049000002020-10-23 3:54PM EDT4,900.001.361.171.57-0.56-29.17%519762.60%
AMZN201120C049500002020-10-23 3:05PM EDT4,950.001.131.041.36-1.04-47.93%535662.93%
AMZN201120C050000002020-10-23 3:43PM EDT5,000.001.031.041.16-0.13-11.21%941,12063.57%
AMZN201120C050500002020-10-23 10:06AM EDT5,050.000.960.811.07-0.55-36.42%21,28663.72%
AMZN201120C051000002020-10-23 9:34AM EDT5,100.001.090.741.23-0.46-29.68%233965.23%
AMZN201120C051500002020-10-23 3:01PM EDT5,150.001.090.651.14+0.04+3.81%730165.76%
AMZN201120C052000002020-10-22 2:36PM EDT5,200.000.950.551.070.00-417066.24%
AMZN201120C052500002020-10-23 11:00AM EDT5,250.000.640.470.99-0.24-27.27%137066.68%
AMZN201120C053000002020-10-23 3:42PM EDT5,300.000.550.560.60-0.17-23.61%2582,58366.28%
Opzioni Putper20 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201120P012000002020-10-19 1:10PM EDT1,200.000.040.000.040.00-1880100.00%
AMZN201120P012200002020-10-21 12:36PM EDT1,220.000.030.000.050.00-15699.80%
AMZN201120P012400002020-10-21 11:52AM EDT1,240.000.030.000.050.00-12198.44%
AMZN201120P012600002020-10-19 1:12PM EDT1,260.000.050.000.050.00-22896.88%
AMZN201120P012800002020-10-19 1:11PM EDT1,280.000.050.000.050.00-149495.31%
AMZN201120P013000002020-10-19 3:14PM EDT1,300.000.050.000.050.00-88893.75%
AMZN201120P013200002020-10-19 1:14PM EDT1,320.000.050.000.050.00-72392.19%
AMZN201120P013400002020-10-19 3:58PM EDT1,340.000.060.000.050.00-72190.63%
AMZN201120P013600002020-10-13 12:02PM EDT1,360.000.080.000.050.00-11289.06%
AMZN201120P013800002020-10-13 12:03PM EDT1,380.000.050.000.050.00-23087.50%
AMZN201120P014000002020-10-21 11:05AM EDT1,400.000.020.000.050.00-21,00985.94%
AMZN201120P014200002020-10-23 11:36AM EDT1,420.000.050.000.050.00-12984.77%
AMZN201120P014400002020-10-19 3:51PM EDT1,440.000.080.000.050.00-22383.20%
AMZN201120P014500002020-10-19 3:22PM EDT1,450.000.110.000.050.00-11982.81%
AMZN201120P014600002020-10-19 3:17PM EDT1,460.000.110.000.050.00-21982.03%
AMZN201120P014700002020-10-19 2:39PM EDT1,470.000.110.000.050.00-11481.25%
AMZN201120P014800002020-10-19 2:23PM EDT1,480.000.110.000.050.00-14580.47%
AMZN201120P014900002020-10-19 1:06PM EDT1,490.000.110.000.050.00-11979.69%
AMZN201120P015000002020-10-23 2:35PM EDT1,500.000.030.030.05-0.06-66.67%247281.84%
AMZN201120P015100002020-10-19 11:50AM EDT1,510.000.140.000.050.00-22078.52%
AMZN201120P015200002020-10-05 1:05PM EDT1,520.000.320.000.370.00-18590.53%
AMZN201120P015300002020-09-24 9:34AM EDT1,530.001.740.000.370.00--189.75%
AMZN201120P015400002020-09-24 9:34AM EDT1,540.001.890.000.370.00-26488.96%
AMZN201120P015500002020-09-24 9:34AM EDT1,550.001.670.000.340.00--187.60%
AMZN201120P015600002020-10-22 9:43AM EDT1,560.000.180.000.370.00-13187.50%
AMZN201120P015700002020-09-25 9:43AM EDT1,570.001.300.000.380.00-92686.96%
AMZN201120P015800002020-09-25 9:43AM EDT1,580.001.330.000.380.00-75286.23%
AMZN201120P015900002020-10-19 10:28AM EDT1,590.000.380.010.380.00-2685.69%
AMZN201120P016000002020-10-23 2:08PM EDT1,600.000.150.000.20-0.02-11.76%322480.47%
AMZN201120P016100002020-10-05 3:23PM EDT1,610.000.430.000.390.00-11584.28%
AMZN201120P016200002020-10-13 2:29PM EDT1,620.000.250.000.390.00-15783.55%
AMZN201120P016300002020-09-24 9:33AM EDT1,630.002.080.000.390.00--082.81%
AMZN201120P016400002020-09-24 3:14PM EDT1,640.001.610.000.400.00-39682.32%
AMZN201120P016500002020-10-20 11:05AM EDT1,650.000.270.000.370.00--1981.05%
AMZN201120P016600002020-09-28 3:12PM EDT1,660.000.800.000.400.00-104880.86%
AMZN201120P016800002020-09-28 9:35AM EDT1,680.001.290.000.410.00-13679.69%
AMZN201120P016900002020-09-28 9:35AM EDT1,690.001.320.000.420.00-1079.15%
AMZN201120P017000002020-10-23 3:11PM EDT1,700.000.180.000.39-0.16-47.06%413677.93%
AMZN201120P017100002020-10-01 12:38PM EDT1,710.000.800.000.430.00-3077.93%
AMZN201120P017200002020-10-07 2:08PM EDT1,720.000.760.000.440.00-207377.44%
AMZN201120P017300002020-10-07 2:08PM EDT1,730.000.700.000.440.00-202376.76%
AMZN201120P017400002020-09-29 3:30PM EDT1,740.001.270.000.450.00-12976.22%
AMZN201120P017500002020-10-23 9:37AM EDT1,750.000.250.000.43-0.30-54.55%26675.24%
AMZN201120P017600002020-10-22 1:53PM EDT1,760.000.270.000.47-4.03-93.72%32675.15%
AMZN201120P017800002020-09-16 2:54PM EDT1,780.002.610.0013.600.00-2734110.54%
AMZN201120P018000002020-10-23 12:42PM EDT1,800.000.250.200.47-0.12-32.43%1045174.93%
AMZN201120P018100002020-10-08 3:38PM EDT1,810.001.090.000.520.00-101072.51%
AMZN201120P018200002020-09-24 2:51PM EDT1,820.003.600.000.530.00-104672.02%
AMZN201120P018300002020-10-20 10:22AM EDT1,830.000.900.000.54+0.90--271.48%
AMZN201120P018400002020-10-12 3:44PM EDT1,840.000.470.000.550.00-14770.95%
AMZN201120P018500002020-10-20 9:36AM EDT1,850.000.850.000.540.00-2370.17%
AMZN201120P018600002020-09-21 10:43AM EDT1,860.006.900.000.000.00-13425.00%
AMZN201120P018800002020-10-20 10:56AM EDT1,880.000.990.000.620.00-110469.14%
AMZN201120P019000002020-10-23 9:52AM EDT1,900.000.510.250.62-0.04-7.27%125970.12%
AMZN201120P019100002020-10-08 12:58PM EDT1,910.001.300.000.670.00-408067.72%
AMZN201120P019200002020-10-21 1:22PM EDT1,920.000.910.000.700.00-310167.38%
AMZN201120P019300002020-09-30 10:04AM EDT1,930.002.950.000.710.00--766.85%
AMZN201120P019400002020-10-22 10:52AM EDT1,940.001.150.040.740.00-13266.80%
AMZN201120P019500002020-10-21 3:30PM EDT1,950.001.160.100.740.00-91266.65%
AMZN201120P019600002020-10-23 3:45PM EDT1,960.000.600.090.80-0.18-23.08%1021166.41%
AMZN201120P019700002020-10-05 12:00AM EDT1,970.003.550.120.820.00--266.14%
AMZN201120P019800002020-10-12 12:25PM EDT1,980.000.640.150.850.00-213265.92%
AMZN201120P020000002020-10-23 3:58PM EDT2,000.000.800.500.89-0.10-11.11%748366.93%
AMZN201120P021000002020-10-23 3:56PM EDT2,100.001.050.671.10-0.34-24.46%1337962.22%
AMZN201120P022000002020-10-23 3:42PM EDT2,200.001.851.501.95-0.27-12.74%3071460.79%
AMZN201120P022100002020-10-23 1:21PM EDT2,210.002.121.542.05-1.33-38.55%35560.45%
AMZN201120P022200002020-10-22 11:02AM EDT2,220.003.951.642.150.00-17860.22%
AMZN201120P022300002020-10-22 1:57PM EDT2,230.003.101.722.370.00-13660.19%
AMZN201120P022400002020-10-23 1:02PM EDT2,240.002.531.852.50-0.14-5.24%130960.03%
AMZN201120P022500002020-10-20 10:07AM EDT2,250.005.082.012.590.00-236059.83%
AMZN201120P022600002020-10-23 2:39PM EDT2,260.002.702.122.77-3.20-54.24%24359.68%
AMZN201120P022700002020-10-22 2:32PM EDT2,270.003.502.222.870.00-15859.36%
AMZN201120P022800002020-10-20 3:20PM EDT2,280.005.302.373.050.00-513059.22%
AMZN201120P022900002020-10-22 3:50PM EDT2,290.003.602.533.200.00-104859.03%
AMZN201120P023000002020-10-23 2:32PM EDT2,300.003.282.733.35-0.52-13.68%464758.88%
AMZN201120P023100002020-10-22 10:07AM EDT2,310.005.602.873.550.00-115758.69%
AMZN201120P023200002020-10-21 10:47AM EDT2,320.006.353.003.700.00-314858.39%
AMZN201120P023300002020-10-22 3:55PM EDT2,330.004.453.203.850.00-46758.17%
AMZN201120P023400002020-10-19 12:05PM EDT2,340.007.733.404.050.00-313157.99%
AMZN201120P023500002020-10-23 9:56AM EDT2,350.004.953.654.20-0.30-5.71%224257.79%
AMZN201120P023600002020-10-14 11:54AM EDT2,360.006.663.854.500.00-413157.68%
AMZN201120P023700002020-10-19 11:06AM EDT2,370.008.724.054.700.00-72857.43%
AMZN201120P023800002020-10-19 3:52PM EDT2,380.0010.104.304.950.00-15957.26%
AMZN201120P023900002020-10-23 12:40PM EDT2,390.005.774.555.20-0.78-11.91%114257.07%
AMZN201120P024000002020-10-23 3:57PM EDT2,400.005.114.855.45-1.21-19.15%301,04256.91%
AMZN201120P024100002020-10-16 3:13PM EDT2,410.0010.005.105.750.00-28256.73%
AMZN201120P024200002020-10-23 12:43PM EDT2,420.006.895.406.05-3.96-36.50%14756.56%
AMZN201120P024250002020-10-23 12:43PM EDT2,425.007.055.556.20-4.06-36.54%122756.47%
AMZN201120P024300002020-10-22 10:11AM EDT2,430.009.885.706.350.00-22656.37%
AMZN201120P024350002020-10-23 3:51PM EDT2,435.006.305.856.50-4.50-41.67%1956.26%
AMZN201120P024400002020-10-23 1:50PM EDT2,440.007.506.006.65-2.00-21.05%210156.15%
AMZN201120P024450002020-10-22 3:39PM EDT2,445.008.006.206.850.00-86956.12%
AMZN201120P024500002020-10-23 3:52PM EDT2,450.006.926.407.00-1.28-15.61%1516556.04%
AMZN201120P024550002020-10-23 3:52PM EDT2,455.007.106.557.20-5.35-42.97%21055.95%
AMZN201120P024600002020-10-23 11:16AM EDT2,460.008.206.707.35-3.25-28.38%132855.82%
AMZN201120P024650002020-10-23 2:54PM EDT2,465.008.136.907.55-2.09-20.45%13555.75%
AMZN201120P024700002020-10-23 3:58PM EDT2,470.007.307.107.75-3.14-30.08%35355.68%
AMZN201120P024750002020-10-22 2:26PM EDT2,475.009.717.257.950.00-73755.57%
AMZN201120P024800002020-10-23 10:35AM EDT2,480.009.657.458.15-0.35-3.50%28355.49%
AMZN201120P024900002020-10-23 3:38PM EDT2,490.008.757.858.55-3.45-28.28%1515455.31%
AMZN201120P025000002020-10-23 3:43PM EDT2,500.009.008.308.95-1.85-17.05%1481,00555.13%
AMZN201120P025100002020-10-23 2:27PM EDT2,510.0010.208.759.45-4.70-31.54%1117555.00%
AMZN201120P025200002020-10-23 3:32PM EDT2,520.0010.359.209.90-2.39-18.76%912554.80%
AMZN201120P025300002020-10-23 9:50AM EDT2,530.0013.089.7510.45+0.33+2.59%47554.70%
AMZN201120P025400002020-10-23 3:52PM EDT2,540.0011.0510.3011.00-2.37-17.66%715054.58%
AMZN201120P025500002020-10-23 3:59PM EDT2,550.0011.1010.8511.50-2.70-19.57%1228754.39%
AMZN201120P025600002020-10-22 3:25PM EDT2,560.0015.0811.4012.150.00-47054.26%
AMZN201120P025700002020-10-23 3:44PM EDT2,570.0012.8512.0512.75-2.35-15.46%1110554.13%
AMZN201120P025800002020-10-23 3:44PM EDT2,580.0013.5512.7013.45-6.35-31.91%2626354.02%
AMZN201120P025900002020-10-23 3:42PM EDT2,590.0014.3013.3514.10-6.85-32.39%1920453.86%
AMZN201120P026000002020-10-23 3:47PM EDT2,600.0014.8014.1014.80-2.81-15.96%4381053.74%
AMZN201120P026500002020-10-23 1:46PM EDT2,650.0022.0718.2019.05+0.07+0.32%1912853.19%
AMZN201120P027000002020-10-23 3:58PM EDT2,700.0023.8023.6024.35-5.22-17.99%621,15152.78%
AMZN201120P027050002020-10-23 3:58PM EDT2,705.0024.3523.9525.05-8.62-26.14%85052.69%
AMZN201120P027100002020-10-23 3:30PM EDT2,710.0026.9924.5525.65-4.45-14.15%59052.64%
AMZN201120P027150002020-10-22 9:56AM EDT2,715.0034.3525.2026.300.00-24352.62%
AMZN201120P027200002020-10-23 2:27PM EDT2,720.0029.6225.8526.95-1.69-5.40%211352.59%
AMZN201120P027250002020-10-20 12:22PM EDT2,725.0035.3526.5027.600.00-36752.55%
AMZN201120P027300002020-10-23 12:10PM EDT2,730.0034.0527.1528.30+1.48+4.54%57652.52%
AMZN201120P027350002020-10-23 1:46PM EDT2,735.0033.2227.8528.95-9.28-21.84%54652.48%
AMZN201120P027400002020-10-23 11:52AM EDT2,740.0036.2228.5029.65+1.36+3.90%15852.44%
AMZN201120P027450002020-10-23 2:52PM EDT2,745.0033.8029.2030.40-10.41-23.55%33452.41%
AMZN201120P027500002020-10-23 3:59PM EDT2,750.0030.5030.0031.10-5.94-16.30%2543452.39%
AMZN201120P027550002020-10-23 3:14PM EDT2,755.0034.5630.6531.90-13.56-28.18%242052.35%
AMZN201120P027600002020-10-23 2:48PM EDT2,760.0036.3531.4032.65-4.53-11.08%237952.32%
AMZN201120P027650002020-10-23 3:14PM EDT2,765.0036.2432.1533.40-14.11-28.02%45052.28%
AMZN201120P027700002020-10-23 3:30PM EDT2,770.0036.2132.9534.20-5.79-13.79%186952.26%
AMZN201120P027750002020-10-22 3:10PM EDT2,775.0043.7133.7535.050.00-128452.24%
AMZN201120P027800002020-10-23 1:07PM EDT2,780.0040.0034.5535.85-1.09-2.65%432752.20%
AMZN201120P027850002020-10-22 3:11PM EDT2,785.0045.9335.4036.700.00-173652.18%
AMZN201120P027900002020-10-23 3:36PM EDT2,790.0039.7036.2537.55-7.07-15.12%720052.15%
AMZN201120P027950002020-10-23 3:16PM EDT2,795.0041.8537.1038.45-6.13-12.78%3316752.13%
AMZN201120P028000002020-10-23 3:58PM EDT2,800.0038.4638.0539.30-7.87-16.99%1331,29052.11%
AMZN201120P028050002020-10-23 12:25PM EDT2,805.0048.1538.9040.25-2.48-4.90%14352.09%
AMZN201120P028100002020-10-23 3:58PM EDT2,810.0040.2739.8041.20-19.03-32.09%113752.06%
AMZN201120P028150002020-10-23 9:42AM EDT2,815.0049.9540.7542.15-6.90-12.14%19752.05%
AMZN201120P028200002020-10-23 3:22PM EDT2,820.0046.2441.7543.15-4.82-9.44%310252.05%
AMZN201120P028250002020-10-23 3:41PM EDT2,825.0046.5042.7044.10-5.88-11.23%511952.01%
AMZN201120P028300002020-10-22 2:30PM EDT2,830.0053.9143.7045.150.00-8410052.01%
AMZN201120P028350002020-10-23 9:40AM EDT2,835.0053.0044.7046.15-7.00-11.67%26451.98%
AMZN201120P028400002020-10-23 1:15PM EDT2,840.0052.4045.7047.20-4.45-7.83%2221251.96%
AMZN201120P028450002020-10-22 2:27PM EDT2,845.0056.8546.8048.250.00-2211251.95%
AMZN201120P028500002020-10-23 3:44PM EDT2,850.0050.8747.9049.30-10.48-17.08%5639451.94%
AMZN201120P028550002020-10-23 3:37PM EDT2,855.0053.1048.9550.45-16.85-24.09%56951.92%
AMZN201120P028600002020-10-23 3:49PM EDT2,860.0052.2950.0551.60-6.85-11.58%81,90951.91%
AMZN201120P028650002020-10-22 11:45AM EDT2,865.0071.8751.1552.700.00-14751.89%
AMZN201120P028700002020-10-23 3:47PM EDT2,870.0054.5752.3053.90-7.07-11.47%516251.88%
AMZN201120P028750002020-10-23 3:47PM EDT2,875.0055.8253.4555.05-7.93-12.44%38951.86%
AMZN201120P028800002020-10-23 10:01AM EDT2,880.0070.2354.6556.25+3.05+4.54%313251.85%
AMZN201120P028850002020-10-23 2:04PM EDT2,885.0064.1155.8557.45-13.11-16.98%23851.84%
AMZN201120P028900002020-10-23 3:33PM EDT2,890.0062.4357.0558.65-5.42-7.99%423251.81%
AMZN201120P028950002020-10-23 3:57PM EDT2,895.0059.0258.2559.90-9.04-13.28%147651.79%
AMZN201120P029000002020-10-23 3:59PM EDT2,900.0060.5559.5561.15-10.05-14.24%493,47551.78%
AMZN201120P029050002020-10-23 2:04PM EDT2,905.0069.7160.8062.50-14.39-17.11%18151.78%
AMZN201120P029100002020-10-23 3:43PM EDT2,910.0066.2062.1063.80-22.95-25.74%65851.76%
AMZN201120P029150002020-10-23 3:45PM EDT2,915.0067.2263.4565.15-20.98-23.79%68751.76%
AMZN201120P029200002020-10-23 3:45PM EDT2,920.0068.5964.8066.50-6.79-9.01%1014351.75%
AMZN201120P029250002020-10-23 1:35PM EDT2,925.0077.0066.1567.90-14.65-15.98%112751.74%
AMZN201120P029300002020-10-23 12:05PM EDT2,930.0081.3667.5569.30-15.40-15.92%58051.73%
AMZN201120P029350002020-10-22 12:26PM EDT2,935.0094.3068.9570.750.00-54851.73%
AMZN201120P029400002020-10-23 1:54PM EDT2,940.0081.7570.4072.20-4.90-5.65%1115751.72%
AMZN201120P029450002020-10-23 3:27PM EDT2,945.0078.0871.8573.65-19.35-19.86%410051.71%
AMZN201120P029500002020-10-23 3:59PM EDT2,950.0074.4073.3575.05-11.58-13.47%3554151.69%
AMZN201120P029550002020-10-23 3:39PM EDT2,955.0081.3074.8076.65-7.63-8.58%173251.70%
AMZN201120P029600002020-10-23 3:51PM EDT2,960.0079.3476.3578.20-8.62-9.80%3213651.70%
AMZN201120P029650002020-10-23 10:37AM EDT2,965.0093.9577.9079.75+4.31+4.81%15551.69%
AMZN201120P029700002020-10-23 3:33PM EDT2,970.0086.6479.4581.35-4.76-5.21%26951.69%
AMZN201120P029750002020-10-23 3:15PM EDT2,975.0089.8481.0582.95-8.39-8.54%413051.69%
AMZN201120P029800002020-10-23 3:45PM EDT2,980.0087.0282.6584.55-7.58-8.01%3364051.68%
AMZN201120P029850002020-10-23 1:09PM EDT2,985.0095.7884.2586.20-0.21-0.22%25751.67%
AMZN201120P029900002020-10-23 3:45PM EDT2,990.0090.3985.9087.85-9.53-9.54%3529851.66%
AMZN201120P029950002020-10-23 2:01PM EDT2,995.00100.0487.5589.55-7.50-6.97%423551.66%
AMZN201120P030000002020-10-23 3:59PM EDT3,000.0090.4790.0091.20-13.01-12.57%1292,80351.77%
AMZN201120P030050002020-10-23 2:24PM EDT3,005.00101.0391.0093.05-19.29-16.03%46051.67%
AMZN201120P030100002020-10-23 3:47PM EDT3,010.0096.6792.7094.75-17.33-15.20%24451.65%
AMZN201120P030150002020-10-23 3:47PM EDT3,015.0098.5294.4596.50-17.65-15.19%72051.64%
AMZN201120P030200002020-10-23 3:38PM EDT3,020.00104.1496.2598.30-19.71-15.91%85951.64%
AMZN201120P030250002020-10-23 2:02PM EDT3,025.00110.5898.05100.10-3.27-2.87%12151.63%
AMZN201120P030300002020-10-22 1:00PM EDT3,030.00126.2799.90101.950.00-123651.63%
AMZN201120P030350002020-10-23 1:01PM EDT3,035.00117.50101.70103.80-0.45-0.38%265951.62%
AMZN201120P030400002020-10-23 2:48PM EDT3,040.00117.05103.60105.70-1.33-1.12%560751.62%
AMZN201120P030450002020-10-23 1:49PM EDT3,045.00121.28105.50107.60-7.95-6.15%862151.62%
AMZN201120P030500002020-10-23 3:43PM EDT3,050.00113.85107.45109.50-14.25-11.12%2037251.61%
AMZN201120P030550002020-10-23 11:23AM EDT3,055.00127.40109.35111.50-14.90-10.47%276651.61%
AMZN201120P030600002020-10-23 9:32AM EDT3,060.00120.30111.30113.45-28.03-18.90%112551.60%
AMZN201120P030650002020-10-23 3:47PM EDT3,065.00117.05113.30115.45-12.84-9.89%43851.60%
AMZN201120P030700002020-10-23 1:09PM EDT3,070.00130.15115.30117.50-17.55-11.88%376751.60%
AMZN201120P030750002020-10-23 2:24PM EDT3,075.00129.85117.30119.60-2.27-1.72%57551.60%
AMZN201120P030800002020-10-23 3:18PM EDT3,080.00131.21119.35121.55-8.24-5.91%3614651.58%
AMZN201120P030850002020-10-23 12:36PM EDT3,085.00140.30121.45123.75-21.80-13.45%26851.60%
AMZN201120P030900002020-10-23 3:59PM EDT3,090.00125.01123.55125.80-15.31-10.91%4119651.59%
AMZN201120P030950002020-10-23 2:11PM EDT3,095.00140.72125.65128.00-19.41-12.12%315351.59%
AMZN201120P031000002020-10-23 3:59PM EDT3,100.00129.31127.85130.10-13.93-9.72%1552,72351.59%
AMZN201120P031050002020-10-23 9:30AM EDT3,105.00139.20129.95132.25-12.59-8.29%56151.57%
AMZN201120P031100002020-10-23 1:34PM EDT3,110.00150.00132.15134.55-6.60-4.21%146851.59%
AMZN201120P031150002020-10-23 2:58PM EDT3,115.00151.15134.35136.70-17.95-10.62%251051.57%
AMZN201120P031200002020-10-23 3:50PM EDT3,120.00141.71136.55138.90-22.19-13.54%3317451.56%
AMZN201120P031250002020-10-23 3:57PM EDT3,125.00140.12138.85141.30-20.83-12.94%6611151.58%
AMZN201120P031300002020-10-23 3:51PM EDT3,130.00146.33141.15143.50-16.17-9.95%8111451.57%
AMZN201120P031350002020-10-23 2:58PM EDT3,135.00160.80143.45145.85-1.11-0.69%314951.57%
AMZN201120P031400002020-10-23 3:57PM EDT3,140.00147.07145.75148.25-18.18-11.00%7418351.57%
AMZN201120P031450002020-10-23 3:05PM EDT3,145.00166.93148.10150.60-2.64-1.56%7110151.57%
AMZN201120P031500002020-10-23 3:56PM EDT3,150.00153.69150.55152.85-17.56-10.25%75290551.56%
AMZN201120P031550002020-10-23 3:50PM EDT3,155.00158.20152.85155.30-15.35-8.84%514851.55%
AMZN201120P031600002020-10-23 3:50PM EDT3,160.00160.65155.25157.85-14.55-8.30%28513051.56%
AMZN201120P031650002020-10-23 3:46PM EDT3,165.00163.80157.70160.25-14.35-8.06%355551.55%
AMZN201120P031700002020-10-23 3:43PM EDT3,170.00170.50160.15162.75-5.51-3.13%3811951.55%
AMZN201120P031750002020-10-23 3:38PM EDT3,175.00173.85162.55165.05-9.35-5.10%146051.51%
AMZN201120P031800002020-10-23 3:51PM EDT3,180.00171.19165.10167.65-10.06-5.55%5912851.53%
AMZN201120P031850002020-10-23 3:38PM EDT3,185.00179.10167.65170.30-12.70-6.62%95451.54%
AMZN201120P031900002020-10-23 3:59PM EDT3,190.00171.00170.20172.75-26.90-13.59%1119251.52%
AMZN201120P031950002020-10-23 3:54PM EDT3,195.00178.35172.75175.40-15.60-8.04%1811251.53%
AMZN201120P032000002020-10-23 3:59PM EDT3,200.00177.09175.40177.95-20.64-10.44%8033,41651.52%
AMZN201120P032050002020-10-23 1:05PM EDT3,205.00197.42177.95180.65-2.03-1.02%65951.52%
AMZN201120P032100002020-10-23 1:24PM EDT3,210.00199.05180.55183.15-1.60-0.80%59851.49%
AMZN201120P032150002020-10-23 10:23AM EDT3,215.00214.95183.20185.80-8.65-3.87%17851.49%
AMZN201120P032200002020-10-23 1:32PM EDT3,220.00205.98185.80188.50+0.36+0.18%412951.47%
AMZN201120P032250002020-10-23 3:05PM EDT3,225.00209.80188.50191.30-30.10-12.55%16951.48%
AMZN201120P032300002020-10-23 3:57PM EDT3,230.00192.62191.20193.90-19.28-9.10%17651.46%
AMZN201120P032350002020-10-23 3:57PM EDT3,235.00195.32193.90196.65-15.73-7.45%44151.44%
AMZN201120P032400002020-10-23 3:41PM EDT3,240.00209.67196.65199.40-18.86-8.25%412551.43%
AMZN201120P032450002020-10-23 10:26AM EDT3,245.00229.50199.30202.10-17.30-7.01%26251.40%
AMZN201120P032500002020-10-23 3:58PM EDT3,250.00203.67202.25205.05-28.20-12.16%1336251.43%
AMZN201120P032550002020-10-23 2:50PM EDT3,255.00225.15205.00207.95-0.49-0.22%43651.42%
AMZN201120P032600002020-10-23 3:58PM EDT3,260.00209.23207.85210.80-17.87-7.87%1110451.42%
AMZN201120P032650002020-10-23 3:58PM EDT3,265.00212.00210.70213.65-49.95-19.07%61951.41%
AMZN201120P032700002020-10-23 3:57PM EDT3,270.00215.00213.55216.55-52.55-19.64%126251.39%
AMZN201120P032750002020-10-23 3:03PM EDT3,275.00240.35216.45219.35+4.25+1.80%612551.37%
AMZN201120P032800002020-10-22 11:59AM EDT3,280.00263.75219.25222.200.00-59951.33%
AMZN201120P032850002020-10-23 2:02PM EDT3,285.00243.95222.30225.35-27.70-10.20%404851.37%
AMZN201120P032900002020-10-23 3:44PM EDT3,290.00235.70225.25228.20-15.23-6.07%411351.34%
AMZN201120P032950002020-10-23 2:41PM EDT3,295.00249.10228.25231.20-19.42-7.23%116251.33%
AMZN201120P033000002020-10-23 3:59PM EDT3,300.00232.35231.30234.30-25.30-9.82%381,85751.34%
AMZN201120P033050002020-10-23 1:10PM EDT3,305.00255.70234.25237.40+4.46+1.78%13651.33%
AMZN201120P033100002020-10-23 3:50PM EDT3,310.00244.56237.30240.45-36.04-12.84%417751.32%
AMZN201120P033150002020-10-22 1:20PM EDT3,315.00275.20240.35243.550.00-34551.31%
AMZN201120P033200002020-10-23 3:50PM EDT3,320.00250.76243.45246.65-0.38-0.15%222051.31%
AMZN201120P033250002020-10-22 3:14PM EDT3,325.00279.50246.55249.650.00-44251.28%
AMZN201120P033300002020-10-23 3:49PM EDT3,330.00256.90249.65252.80-13.60-5.03%264851.27%
AMZN201120P033350002020-10-23 11:56AM EDT3,335.00285.05252.85256.10-4.15-1.44%24451.28%
AMZN201120P033400002020-10-23 2:28PM EDT3,340.00277.30256.00259.30+0.55+0.20%278251.28%
AMZN201120P033450002020-10-23 3:17PM EDT3,345.00278.95259.20262.50-1.30-0.46%35351.27%
AMZN201120P033500002020-10-23 2:42PM EDT3,350.00286.45262.50265.55-3.49-1.20%3027651.25%
AMZN201120P033550002020-10-23 9:32AM EDT3,355.00280.95265.65269.00-12.11-4.13%13551.26%
AMZN201120P033600002020-10-23 2:42PM EDT3,360.00292.98268.90272.25-2.20-0.75%149551.25%
AMZN201120P033650002020-10-23 3:44PM EDT3,365.00283.85272.20275.55-6.16-2.12%5351.25%
AMZN201120P033700002020-10-23 3:45PM EDT3,370.00285.20275.45278.85-16.73-5.54%14551.23%
AMZN201120P033750002020-10-23 9:32AM EDT3,375.00293.95278.80282.20+293.95-1351.23%
AMZN201120P033800002020-10-23 9:32AM EDT3,380.00297.45282.10285.55-46.75-13.58%14551.22%
AMZN201120P033850002020-10-23 11:29AM EDT3,385.00316.80285.45288.95+316.80-1451.22%
AMZN201120P033900002020-10-22 11:00AM EDT3,390.00336.48288.85292.300.00-69051.21%
AMZN201120P033950002020-10-22 3:32PM EDT3,395.00318.30292.25295.750.00-23251.21%
AMZN201120P034000002020-10-23 3:43PM EDT3,400.00310.04295.70299.10-6.76-2.13%261,36351.20%
AMZN201120P034050002020-10-22 9:32AM EDT3,405.00317.00299.05302.60+317.00--151.19%
AMZN201120P034100002020-10-23 11:32AM EDT3,410.00333.50302.50306.05+2.40+0.72%211651.18%
AMZN201120P034150002020-10-21 12:30PM EDT3,415.00339.25305.95309.550.00-2351.18%
AMZN201120P034200002020-10-23 1:05PM EDT3,420.00335.97309.40313.05+11.97+3.69%434351.16%
AMZN201120P034250002020-10-23 11:02AM EDT3,425.00344.70312.90316.55+344.70-1551.15%
AMZN201120P034300002020-10-23 9:56AM EDT3,430.00349.17316.45320.10+5.77+1.68%1520051.15%
AMZN201120P034350002020-10-22 3:36PM EDT3,435.00341.75319.95323.65+341.75--251.14%
AMZN201120P034400002020-10-23 3:54PM EDT3,440.00331.36323.50327.05-50.36-13.19%10110451.11%
AMZN201120P034500002020-10-23 2:30PM EDT3,450.00352.42330.75334.30-8.56-2.37%10017351.11%
AMZN201120P034550002020-10-20 9:44AM EDT3,455.00345.00334.30338.05+345.00--251.12%
AMZN201120P034600002020-10-22 11:41AM EDT3,460.00391.67337.95341.700.00-236151.12%
AMZN201120P034650002020-10-20 10:11AM EDT3,465.00334.80341.55345.20+334.80--151.08%
AMZN201120P034700002020-10-23 11:41AM EDT3,470.00382.63345.25349.05-16.74-4.19%24151.10%
AMZN201120P034800002020-10-22 10:32AM EDT3,480.00413.50352.60356.450.00-132551.08%
AMZN201120P034850002020-10-23 9:33AM EDT3,485.00372.10356.30360.15+372.10-1051.07%
AMZN201120P034900002020-10-23 2:50PM EDT3,490.00387.38360.05363.90-34.38-8.15%15151.07%
AMZN201120P035000002020-10-23 11:41AM EDT3,500.00406.03367.65371.40-14.85-3.53%244751.06%
AMZN201120P035100002020-10-23 2:50PM EDT3,510.00402.51375.10379.05+20.56+5.38%12051.04%
AMZN201120P035200002020-10-20 12:55PM EDT3,520.00385.75382.80386.750.00-33251.04%
AMZN201120P035300002020-10-23 3:49PM EDT3,530.00399.88390.50394.50+7.68+1.96%51151.03%
AMZN201120P035400002020-10-15 9:37AM EDT3,540.00359.10398.30402.300.00-2651.03%
AMZN201120P035500002020-10-23 10:56AM EDT3,550.00448.50406.20410.10+134.04+42.63%15951.02%
AMZN201120P035600002020-10-16 10:42AM EDT3,560.00366.15414.05418.150.00-22451.03%
AMZN201120P035700002020-10-20 1:45PM EDT3,570.00401.74422.05426.150.00-1751.03%
AMZN201120P035800002020-10-23 9:33AM EDT3,580.00447.15430.05434.20+37.70+9.21%11751.02%
AMZN201120P035900002020-10-20 1:45PM EDT3,590.00416.85438.15442.300.00-11351.02%
AMZN201120P036000002020-10-23 3:57PM EDT3,600.00447.75446.40450.40-49.50-9.95%44951.03%
AMZN201120P036100002020-10-23 11:01AM EDT3,610.00490.55454.50458.75-26.15-5.06%11151.04%
AMZN201120P036200002020-10-19 4:11PM EDT3,620.00390.30462.75467.000.00--2151.03%
AMZN201120P036300002020-10-20 3:40PM EDT3,630.00477.40471.10475.350.00-11351.05%
AMZN201120P036400002020-10-16 12:35PM EDT3,640.00408.20479.45483.700.00-11051.05%
AMZN201120P036500002020-10-15 3:44PM EDT3,650.00402.55487.95492.050.00-11151.05%
AMZN201120P036600002020-10-20 3:16PM EDT3,660.00500.05496.30500.650.00-11951.06%
AMZN201120P036700002020-10-21 3:30PM EDT3,670.00514.80504.85509.200.00-11051.09%
AMZN201120P036800002020-10-21 3:38PM EDT3,680.00529.20513.40517.750.00-11151.09%
AMZN201120P036900002020-10-20 3:24PM EDT3,690.00525.25522.00526.400.00-1751.10%
AMZN201120P037000002020-10-20 12:35PM EDT3,700.00511.65530.70534.950.00-23951.10%
AMZN201120P037500002020-10-22 10:14AM EDT3,750.00622.15574.65578.950.00-23851.21%
AMZN201120P038000002020-10-20 3:24PM EDT3,800.00619.85619.60623.950.00-24451.37%
AMZN201120P038500002020-10-22 10:14AM EDT3,850.00714.20665.40669.800.00-11351.60%
AMZN201120P039000002020-10-15 3:08PM EDT3,900.00612.60711.85716.300.00-51651.83%
AMZN201120P039500002020-10-23 11:03AM EDT3,950.00798.09757.60764.45-4.21-0.52%52652.01%
AMZN201120P040000002020-10-22 12:01PM EDT4,000.00871.00805.20812.050.00-165352.34%
AMZN201120P040500002020-10-15 11:02AM EDT4,050.00777.30853.20860.200.00-21152.77%
AMZN201120P041000002020-10-23 11:02AM EDT4,100.00947.97901.50908.45+142.47+17.69%41453.10%
AMZN201120P041500002020-09-04 3:07PM EDT4,150.00929.901,041.001,049.950.00-113103.84%
AMZN201120P042000002020-10-16 10:07AM EDT4,200.00837.93998.951,005.950.00-23853.98%
AMZN201120P042500002020-10-16 9:30AM EDT4,250.00903.751,048.001,054.950.00-41454.43%
AMZN201120P043000002020-09-23 10:07AM EDT4,300.001,243.001,097.151,104.150.00-11454.88%
AMZN201120P043500002020-10-19 12:28PM EDT4,350.001,126.141,146.451,153.450.00-1955.34%
AMZN201120P044000002020-08-06 2:49PM EDT4,400.001,205.201,146.951,160.200.00-350.00%
AMZN201120P044500002020-09-16 3:30PM EDT4,450.001,357.800.000.000.00-140.00%
AMZN201120P045000002020-10-12 10:12AM EDT4,500.001,119.001,294.901,301.900.00-1656.68%
AMZN201120P045500002020-09-14 10:07AM EDT4,550.001,392.851,091.001,098.700.00-240.00%
AMZN201120P046000002020-07-21 9:36AM EDT4,600.001,464.001,333.901,339.000.00-150.00%
AMZN201120P046500002020-09-28 3:52PM EDT4,650.001,488.691,443.901,450.950.00-5358.00%
AMZN201120P047000002020-07-22 9:40AM EDT4,700.001,602.501,431.551,438.200.00-120.00%
AMZN201120P047500002020-10-19 12:11AM EDT4,750.001,456.351,543.451,550.500.00--258.83%
AMZN201120P048000002020-10-19 10:06AM EDT4,800.001,528.751,593.301,600.450.00-2659.66%
AMZN201120P048500002020-10-16 10:29AM EDT4,850.001,460.051,643.101,650.150.00-1959.55%
AMZN201120P049000002020-09-14 2:01PM EDT4,900.001,792.300.000.000.00-580.00%
AMZN201120P049500002020-09-10 3:24PM EDT4,950.001,779.001,661.151,669.400.00-270.00%
AMZN201120P050000002020-10-01 11:27AM EDT5,000.001,810.631,792.751,799.800.00-21660.72%
AMZN201120P050500002020-09-16 10:15AM EDT5,050.001,907.751,709.751,718.950.00-240.00%
AMZN201120P051000002020-09-10 12:08PM EDT5,100.001,809.751,810.401,818.700.00--20.00%
AMZN201120P052000002020-10-21 10:50AM EDT5,200.002,008.151,992.451,999.500.00-41062.04%
AMZN201120P052500002020-10-21 10:50AM EDT5,250.002,058.122,042.402,049.45+2,058.12--062.40%
AMZN201120P053000002020-10-23 3:39PM EDT5,300.002,121.052,092.352,097.15-3.05-0.14%82073.66%