Italia markets open in 3 hours 14 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'acquistoper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201218C015000002020-09-23 1:40PM EDT1,500.001,558.871,682.101,690.000.00--174.00%
AMZN201218C015400002020-10-08 3:31PM EDT1,540.001,652.301,642.001,650.650.00--273.44%
AMZN201218C016000002020-09-30 12:10PM EDT1,600.001,610.451,582.451,590.650.00-1171.12%
AMZN201218C017000002020-10-05 2:27PM EDT1,700.001,469.731,482.951,490.850.00-1166.94%
AMZN201218C018200002020-09-29 10:21AM EDT1,820.001,358.331,363.651,372.300.00--1063.91%
AMZN201218C018800002020-10-19 11:20AM EDT1,880.001,376.951,339.751,348.600.00--298.38%
AMZN201218C019400002020-09-11 11:17AM EDT1,940.001,252.451,347.801,356.200.00-111127.07%
AMZN201218C019600002020-09-21 2:56PM EDT1,960.00956.801,225.401,234.050.00-6960.20%
AMZN201218C019800002020-09-21 2:56PM EDT1,980.00938.011,205.701,214.350.00-6759.65%
AMZN201218C020000002020-10-16 1:26PM EDT2,000.001,351.451,186.301,194.150.00-91658.90%
AMZN201218C020500002020-10-12 10:51AM EDT2,050.001,205.811,137.301,145.150.00-1157.77%
AMZN201218C021000002020-10-21 3:03PM EDT2,100.001,115.211,088.501,096.70-156.62-12.31%11456.93%
AMZN201218C021500002020-10-06 2:10PM EDT2,150.001,023.191,040.001,048.150.00-4955.93%
AMZN201218C022000002020-10-12 11:26AM EDT2,200.001,211.70991.75999.900.00-24354.96%
AMZN201218C022500002020-09-28 2:18PM EDT2,250.00939.82943.90952.000.00--354.07%
AMZN201218C023000002020-10-21 1:44PM EDT2,300.00897.10896.50904.55-172.90-16.16%1753.27%
AMZN201218C023500002020-10-19 4:11PM EDT2,350.00966.19849.65857.700.00--452.57%
AMZN201218C024000002020-10-21 3:25PM EDT2,400.00828.23803.45811.45-69.38-7.73%3951.93%
AMZN201218C024500002020-10-16 3:30PM EDT2,450.00878.00757.95765.950.00-1951.35%
AMZN201218C025000002020-10-21 3:25PM EDT2,500.00738.02714.75719.95-28.63-3.73%21650.87%
AMZN201218C025100002020-10-01 3:36PM EDT2,510.00797.45705.90711.200.00-11050.78%
AMZN201218C025200002020-09-22 1:03PM EDT2,520.00630.50697.10702.450.00-2350.69%
AMZN201218C025400002020-10-07 11:17AM EDT2,540.00675.30679.70685.050.00-1250.53%
AMZN201218C025700002020-10-07 3:58PM EDT2,570.00894.00653.95659.250.00-1250.30%
AMZN201218C025800002020-10-21 12:48PM EDT2,580.00631.05645.45650.70-59.98-8.68%1250.22%
AMZN201218C026000002020-10-21 11:59AM EDT2,600.00621.25628.65633.75-74.17-10.67%12950.08%
AMZN201218C026100002020-10-05 11:27AM EDT2,610.00863.80620.20625.450.00-1250.01%
AMZN201218C026200002020-09-25 3:42PM EDT2,620.00567.45611.90617.150.00-1150.87%
AMZN201218C026300002020-10-21 1:37PM EDT2,630.00605.00603.65608.90+93.00+18.16%2050.79%
AMZN201218C026400002020-10-08 9:31AM EDT2,640.00649.99595.45600.650.00-101050.70%
AMZN201218C026500002020-10-21 11:59AM EDT2,650.00580.74587.35592.45-72.30-11.07%11550.61%
AMZN201218C026600002020-09-23 2:39PM EDT2,660.00494.98579.20584.400.00-18250.56%
AMZN201218C026700002020-09-23 3:08PM EDT2,670.00569.90571.15576.35+94.47+19.87%1150.49%
AMZN201218C026800002020-09-10 10:06AM EDT2,680.00756.00654.55661.600.00-1175.30%
AMZN201218C026900002020-10-07 12:27PM EDT2,690.00676.41555.20560.400.00-1650.36%
AMZN201218C027000002020-10-19 9:30AM EDT2,700.00546.10547.40552.45-102.70-15.83%18250.28%
AMZN201218C027100002020-10-07 12:18PM EDT2,710.00553.00539.55544.700.00-2450.24%
AMZN201218C027200002020-10-19 2:09PM EDT2,720.00566.00531.80536.950.00-12150.19%
AMZN201218C027300002020-10-07 9:51AM EDT2,730.00535.00524.10529.250.00-1350.13%
AMZN201218C027400002020-10-09 2:59PM EDT2,740.00678.40516.50521.600.00-12950.08%
AMZN201218C027500002020-10-21 3:03PM EDT2,750.00533.70509.00513.90-197.55-27.02%33250.00%
AMZN201218C027700002020-10-06 2:55PM EDT2,770.00476.00494.00499.050.00-2449.94%
AMZN201218C027800002020-10-12 11:11AM EDT2,780.00700.00486.60491.600.00-1349.88%
AMZN201218C027900002020-10-21 2:01PM EDT2,790.00486.26479.25484.30-185.54-27.62%81549.85%
AMZN201218C028000002020-10-21 2:21PM EDT2,800.00478.80472.10476.90-25.86-5.12%510449.77%
AMZN201218C028100002020-10-21 11:00AM EDT2,810.00473.82464.80469.75-30.35-6.02%11149.75%
AMZN201218C028200002020-10-21 11:00AM EDT2,820.00466.67457.65462.55-30.17-6.07%1549.70%
AMZN201218C028300002020-10-16 3:39PM EDT2,830.00551.65450.55455.450.00-12649.66%
AMZN201218C028400002020-10-19 3:08PM EDT2,840.00467.58443.50448.400.00-141849.61%
AMZN201218C028500002020-10-21 12:04PM EDT2,850.00436.05436.60441.30-49.63-10.22%41949.54%
AMZN201218C028600002020-10-15 3:30PM EDT2,860.00566.95429.65434.500.00-1249.53%
AMZN201218C028700002020-10-21 12:08PM EDT2,870.00422.59422.80427.60-223.41-34.58%4949.48%
AMZN201218C028800002020-10-15 10:09AM EDT2,880.00519.15416.00420.800.00-103649.44%
AMZN201218C028900002020-10-21 1:30PM EDT2,890.00411.03409.30414.10-44.07-9.68%122849.41%
AMZN201218C029000002020-10-21 3:57PM EDT2,900.00405.75402.75407.35-28.14-6.49%2034649.35%
AMZN201218C029100002020-10-20 1:53PM EDT2,910.00455.00396.15400.850.00-14049.34%
AMZN201218C029200002020-10-12 12:25PM EDT2,920.00612.90389.65394.300.00-212149.30%
AMZN201218C029300002020-10-20 10:14AM EDT2,930.00384.72383.50387.85-49.98-11.50%14549.27%
AMZN201218C029400002020-10-14 12:12PM EDT2,940.00515.77376.85381.450.00-153549.23%
AMZN201218C029500002020-10-21 3:11PM EDT2,950.00385.34370.60375.05-36.16-8.58%285449.19%
AMZN201218C029600002020-10-19 9:59AM EDT2,960.00450.51364.30368.900.00-163349.18%
AMZN201218C029700002020-10-15 2:04PM EDT2,970.00469.69358.15362.700.00-181249.15%
AMZN201218C029800002020-10-19 2:14PM EDT2,980.00399.50352.05356.600.00-12649.12%
AMZN201218C029900002020-10-21 12:35PM EDT2,990.00343.93346.05350.55-58.87-14.62%21949.09%
AMZN201218C030000002020-10-21 3:57PM EDT3,000.00343.15340.15344.45-26.17-7.09%816749.04%
AMZN201218C030050002020-10-13 12:13PM EDT3,005.00479.07337.15341.600.00-176049.05%
AMZN201218C030100002020-10-14 1:31PM EDT3,010.00464.00334.20338.650.00-13549.04%
AMZN201218C030150002020-10-12 10:38AM EDT3,015.00491.00331.30335.700.00-1749.02%
AMZN201218C030200002020-10-14 3:21PM EDT3,020.00475.42328.40332.800.00-13749.01%
AMZN201218C030250002020-10-09 2:15PM EDT3,025.00402.13325.55329.900.00-31449.00%
AMZN201218C030300002020-10-12 3:52PM EDT3,030.00504.55322.70327.050.00-5849.00%
AMZN201218C030350002020-10-20 10:52AM EDT3,035.00346.58319.85324.200.00-32648.99%
AMZN201218C030400002020-10-14 3:46PM EDT3,040.00455.02317.00321.350.00-62548.97%
AMZN201218C030450002020-10-14 2:19PM EDT3,045.00453.71314.20318.550.00-42348.97%
AMZN201218C030500002020-10-21 2:41PM EDT3,050.00327.03311.50315.55-25.84-7.32%57148.92%
AMZN201218C030550002020-10-19 12:06PM EDT3,055.00352.90308.65312.950.00-2848.95%
AMZN201218C030600002020-10-21 12:02PM EDT3,060.00302.70305.90310.15-25.45-7.76%28248.93%
AMZN201218C030650002020-10-16 9:37AM EDT3,065.00445.75303.20307.400.00-12648.92%
AMZN201218C030700002020-10-16 2:13PM EDT3,070.00414.35300.45304.700.00-22948.92%
AMZN201218C030750002020-10-20 2:06PM EDT3,075.00340.76297.75301.950.00-2848.90%
AMZN201218C030800002020-10-21 1:32PM EDT3,080.00300.74295.05299.25-139.26-31.65%43548.89%
AMZN201218C030850002020-10-09 2:39PM EDT3,085.00486.45292.40296.550.00-1848.88%
AMZN201218C030900002020-10-21 1:31PM EDT3,090.00296.20289.75293.90-163.55-35.57%41848.88%
AMZN201218C030950002020-10-20 2:45PM EDT3,095.00333.05287.50291.250.00-22648.87%
AMZN201218C031000002020-10-21 3:54PM EDT3,100.00288.00284.60288.55-52.69-15.47%2924748.85%
AMZN201218C031050002020-10-19 1:06PM EDT3,105.00324.08281.90286.000.00-1948.85%
AMZN201218C031100002020-10-20 2:45PM EDT3,110.00321.27279.30283.400.00-104248.84%
AMZN201218C031150002020-10-21 12:18PM EDT3,115.00285.20276.75280.80-36.60-11.37%2648.83%
AMZN201218C031200002020-10-21 12:18PM EDT3,120.00279.22274.20278.25-33.70-10.77%22948.83%
AMZN201218C031250002020-10-15 2:54PM EDT3,125.00366.78271.65275.700.00-22048.82%
AMZN201218C031300002020-10-21 12:18PM EDT3,130.00277.50269.15273.15-29.61-9.64%23348.81%
AMZN201218C031350002020-10-21 12:18PM EDT3,135.00271.60266.65270.55-33.90-11.10%21548.78%
AMZN201218C031400002020-10-20 2:52PM EDT3,140.00299.20264.15268.050.00-83148.77%
AMZN201218C031450002020-10-16 1:13PM EDT3,145.00375.95261.70265.550.00-22748.76%
AMZN201218C031500002020-10-21 12:07PM EDT3,150.00263.00259.30263.15-34.35-11.55%1423948.77%
AMZN201218C031550002020-10-20 2:52PM EDT3,155.00263.60256.80260.65-27.70-9.51%22748.75%
AMZN201218C031600002020-10-21 1:17PM EDT3,160.00256.75254.35258.25-22.25-7.97%1914448.75%
AMZN201218C031650002020-10-21 12:46PM EDT3,165.00250.20251.95255.75-111.62-30.85%65848.72%
AMZN201218C031700002020-10-21 2:42PM EDT3,170.00264.96249.55253.45-21.14-7.39%1310548.74%
AMZN201218C031750002020-10-21 2:42PM EDT3,175.00262.49248.20251.05-6.01-2.24%142948.73%
AMZN201218C031800002020-10-21 3:38PM EDT3,180.00255.90244.85248.60-22.44-8.06%2655948.70%
AMZN201218C031850002020-10-21 3:38PM EDT3,185.00255.90242.50246.20-22.60-8.11%235548.69%
AMZN201218C031900002020-10-21 3:06PM EDT3,190.00256.10240.15243.85-19.15-6.96%1420848.67%
AMZN201218C031950002020-10-21 3:44PM EDT3,195.00247.95237.80241.60-22.95-8.47%53348.68%
AMZN201218C032000002020-10-21 3:51PM EDT3,200.00240.40235.55239.25-21.62-8.25%1011,41948.66%
AMZN201218C032100002020-10-21 2:42PM EDT3,210.00247.94230.95234.70-15.85-6.01%198148.65%
AMZN201218C032200002020-10-21 3:51PM EDT3,220.00231.35226.45230.10-29.20-11.21%264848.62%
AMZN201218C032300002020-10-21 3:57PM EDT3,230.00224.54222.00225.60-20.99-8.55%157148.59%
AMZN201218C032400002020-10-21 2:50PM EDT3,240.00236.10217.60221.20-9.90-4.02%69248.57%
AMZN201218C032500002020-10-21 3:45PM EDT3,250.00221.20213.30216.90-17.59-7.37%4084048.56%
AMZN201218C032600002020-10-21 3:08PM EDT3,260.00222.50209.05212.60-20.10-8.29%94948.53%
AMZN201218C032700002020-10-21 10:22AM EDT3,270.00217.00204.85208.45-19.20-8.13%423648.52%
AMZN201218C032800002020-10-21 2:50PM EDT3,280.00218.25200.75204.25-13.15-5.68%295148.49%
AMZN201218C032900002020-10-21 3:08PM EDT3,290.00208.36196.70200.25-10.47-4.78%67548.49%
AMZN201218C033000002020-10-21 3:58PM EDT3,300.00194.00192.70196.20-25.00-11.42%622,07448.47%
AMZN201218C033100002020-10-21 3:09PM EDT3,310.00201.85188.80192.30-16.45-7.54%525548.46%
AMZN201218C033200002020-10-21 3:00PM EDT3,320.00203.75184.95188.35-2.27-1.10%527648.43%
AMZN201218C033300002020-10-21 3:03PM EDT3,330.00199.15181.20184.55-0.34-0.17%57548.42%
AMZN201218C033400002020-10-21 3:55PM EDT3,340.00179.89177.45180.80-26.56-12.87%411548.41%
AMZN201218C033450002020-10-21 3:55PM EDT3,345.00178.04175.65178.95-25.96-12.73%71248.40%
AMZN201218C033500002020-10-21 1:41PM EDT3,350.00177.65173.80177.15-24.65-12.18%2132648.40%
AMZN201218C033550002020-10-21 2:02PM EDT3,355.00179.25172.00175.40-27.75-13.41%12748.41%
AMZN201218C033600002020-10-21 1:40PM EDT3,360.00175.88170.25173.60-30.54-14.80%35248.41%
AMZN201218C033650002020-10-21 2:11PM EDT3,365.00177.00168.45171.80-8.86-4.77%2248.40%
AMZN201218C033700002020-10-21 3:08PM EDT3,370.00178.30166.70169.95-5.70-3.10%134648.38%
AMZN201218C033750002020-10-21 10:19AM EDT3,375.00176.25164.95168.25-13.28-7.01%2448.39%
AMZN201218C033800002020-10-21 2:03PM EDT3,380.00170.75163.20166.45-22.47-11.63%110948.37%
AMZN201218C033850002020-10-21 3:07PM EDT3,385.00173.30161.50164.80-108.97-38.60%21748.38%
AMZN201218C033900002020-10-21 2:02PM EDT3,390.00165.26159.80163.10-9.84-5.62%78048.38%
AMZN201218C033950002020-10-21 2:03PM EDT3,395.00165.55158.10161.40-26.10-13.62%6648.38%
AMZN201218C034000002020-10-21 3:52PM EDT3,400.00159.00156.60159.55-18.00-10.17%691,39048.34%
AMZN201218C034050002020-10-21 3:00PM EDT3,405.00171.60154.75158.00-8.90-4.93%5748.36%
AMZN201218C034100002020-10-21 2:03PM EDT3,410.00160.60153.10156.35-13.04-7.51%68048.36%
AMZN201218C034200002020-10-21 3:05PM EDT3,420.00162.85149.85153.05-5.62-3.34%41,15648.35%
AMZN201218C034250002020-10-21 2:13PM EDT3,425.00156.85148.20151.40-20.66-11.64%11748.33%
AMZN201218C034300002020-10-21 1:40PM EDT3,430.00149.90146.60149.80-24.28-13.94%224048.33%
AMZN201218C034400002020-10-21 2:45PM EDT3,440.00159.50143.45146.65-1.75-1.09%44648.33%
AMZN201218C034450002020-10-21 1:40PM EDT3,445.00145.20141.90145.05-34.47-19.19%1748.31%
AMZN201218C034500002020-10-21 2:26PM EDT3,450.00148.87140.40143.50-26.29-15.01%1761548.31%
AMZN201218C034550002020-10-21 2:11PM EDT3,455.00146.55158.10161.25-24.65-14.40%-051.97%
AMZN201218C034600002020-10-21 3:00PM EDT3,460.00153.15137.35140.45-18.07-10.55%46548.30%
AMZN201218C034650002020-10-21 3:07PM EDT3,465.00146.65154.50157.75-20.97-12.51%-151.87%
AMZN201218C034700002020-10-21 2:38PM EDT3,470.00143.67134.35137.45-17.78-11.01%61,16748.30%
AMZN201218C034750002020-10-21 2:45PM EDT3,475.00147.20132.85135.95-2.49-1.66%1248.29%
AMZN201218C034800002020-10-21 2:41PM EDT3,480.00143.75131.40134.45-15.75-9.87%310748.28%
AMZN201218C034850002020-10-21 2:11PM EDT3,485.00137.80147.20150.45-11.02-7.40%-151.60%
AMZN201218C034900002020-10-21 2:11PM EDT3,490.00135.95128.50131.50-63.12-31.71%653648.26%
AMZN201218C034950002020-10-21 11:19AM EDT3,495.00139.10145.30148.50-14.40-9.38%10051.81%
AMZN201218C035000002020-10-21 3:56PM EDT3,500.00127.00125.65128.60-18.00-12.41%991,38248.24%
AMZN201218C035050002020-10-21 10:42AM EDT3,505.00135.25124.25127.25-46.75-25.69%2148.25%
AMZN201218C035100002020-10-21 3:46PM EDT3,510.00127.50122.90125.85-22.50-15.00%46448.24%
AMZN201218C035150002020-10-19 12:05PM EDT3,515.00135.40121.50124.50-16.50-10.86%1548.25%
AMZN201218C035200002020-10-21 2:33PM EDT3,520.00130.97120.15123.10-16.15-10.98%279948.24%
AMZN201218C035250002020-10-20 10:28AM EDT3,525.00132.90118.80121.75-7.50-5.34%1048.23%
AMZN201218C035300002020-10-21 3:02PM EDT3,530.00132.00117.50120.40-33.00-20.00%16848.23%
AMZN201218C035400002020-10-21 2:50PM EDT3,540.00128.25114.85117.75-0.85-0.66%1048.22%
AMZN201218C035500002020-10-21 2:59PM EDT3,550.00125.02112.30115.15-8.98-6.70%1926448.21%
AMZN201218C035550002020-10-21 2:52PM EDT3,555.00124.00113.50116.05-2.26-1.79%-148.69%
AMZN201218C035600002020-10-21 2:51PM EDT3,560.00122.25109.75112.60-1.61-1.30%11948.21%
AMZN201218C035650002020-10-21 2:52PM EDT3,565.00121.15108.50111.35-42.88-26.14%1048.21%
AMZN201218C035700002020-10-21 2:50PM EDT3,570.00119.95107.30110.10-10.91-8.34%2048.20%
AMZN201218C035750002020-10-21 2:52PM EDT3,575.00118.65106.05108.90-42.06-26.17%2148.21%
AMZN201218C035800002020-10-20 2:54PM EDT3,580.00113.88104.85107.65-13.02-10.26%17548.20%
AMZN201218C035900002020-10-20 3:01PM EDT3,590.00123.95102.50105.250.00-23748.19%
AMZN201218C036000002020-10-21 3:48PM EDT3,600.00104.88100.20102.90-15.12-12.60%27048.19%
AMZN201218C036100002020-10-21 2:59PM EDT3,610.00109.5097.90100.60-9.50-7.98%11848.19%
AMZN201218C036200002020-10-20 3:01PM EDT3,620.00116.5095.7098.400.00-1048.20%
AMZN201218C036300002020-10-20 3:01PM EDT3,630.00114.0093.5096.200.00-1048.20%
AMZN201218C036400002020-10-20 2:45PM EDT3,640.0099.0091.3594.00-14.50-12.78%43248.19%
AMZN201218C036500002020-10-21 3:08PM EDT3,650.0096.0089.3091.90-12.75-11.72%94348.20%
AMZN201218C036600002020-10-21 1:52PM EDT3,660.0091.6087.2589.85-9.25-9.17%3048.21%
AMZN201218C036700002020-10-20 2:55PM EDT3,670.00104.2585.2587.800.00-1048.21%
AMZN201218C036800002020-10-20 3:45PM EDT3,680.0090.9383.2585.80-10.57-10.41%11248.21%
AMZN201218C036900002020-10-21 2:21PM EDT3,690.0085.9681.3583.90-13.59-13.65%25948.22%
AMZN201218C037000002020-10-21 3:59PM EDT3,700.0080.7079.5081.95-16.30-16.80%3147948.22%
AMZN201218C037500002020-10-21 3:48PM EDT3,750.0074.4370.7072.90-11.77-13.65%11048.22%
AMZN201218C038000002020-10-21 3:59PM EDT3,800.0063.5062.8064.95-12.25-16.17%12140048.28%
AMZN201218C038500002020-10-21 3:28PM EDT3,850.0062.4555.8057.75-5.30-7.82%14048.33%
AMZN201218C039000002020-10-21 2:46PM EDT3,900.0055.0549.6051.40-4.55-7.63%5369748.42%
AMZN201218C039500002020-10-21 2:05PM EDT3,950.0047.4044.1045.85-7.75-14.05%422748.56%
AMZN201218C040000002020-10-21 3:59PM EDT4,000.0040.3539.2540.95-8.15-16.80%1011,76348.72%
AMZN201218C040500002020-10-21 2:04PM EDT4,050.0038.4034.9536.50-5.60-12.73%1214648.86%
AMZN201218C041000002020-10-21 3:09PM EDT4,100.0035.0031.1532.65-4.45-11.28%141,33149.05%
AMZN201218C041500002020-10-21 1:46PM EDT4,150.0030.2527.8029.25-6.00-16.55%54749.27%
AMZN201218C042000002020-10-21 3:59PM EDT4,200.0025.7724.8526.25-6.18-19.34%96649.50%
AMZN201218C042500002020-10-21 3:53PM EDT4,250.0024.1522.2523.60-4.05-14.36%105149.74%
AMZN201218C043000002020-10-21 2:02PM EDT4,300.0022.4020.0021.30-3.40-13.18%7050.03%
AMZN201218C043500002020-10-21 1:50PM EDT4,350.0020.4518.0019.25-2.95-12.61%33150.32%
AMZN201218C044000002020-10-21 2:56PM EDT4,400.0019.2416.2517.45-1.06-5.22%211050.26%
AMZN201218C044500002020-10-21 2:56PM EDT4,450.0017.4914.7015.85-2.36-11.89%71250.58%
AMZN201218C045000002020-10-21 3:17PM EDT4,500.0015.4013.3014.45-0.65-4.05%151,05050.90%
AMZN201218C045500002020-10-20 1:37PM EDT4,550.0016.5012.5013.250.00-3051.41%
AMZN201218C046000002020-10-20 1:56PM EDT4,600.0013.0011.0012.15-1.50-10.34%111151.61%
AMZN201218C046500002020-10-21 3:48PM EDT4,650.0011.0010.0511.20-2.11-16.09%1051.99%
AMZN201218C047000002020-10-21 11:24AM EDT4,700.0010.189.2010.40-2.32-18.56%324252.41%
AMZN201218C047500002020-10-21 2:01PM EDT4,750.009.738.509.65-1.16-10.65%2052.84%
AMZN201218C048000002020-10-21 12:45PM EDT4,800.008.307.808.75-1.69-16.92%450453.12%
AMZN201218C048500002020-10-20 9:30AM EDT4,850.009.647.158.350.00-1053.63%
AMZN201218C049000002020-10-21 2:47PM EDT4,900.008.156.607.80-0.70-7.91%322154.04%
AMZN201218C049500002020-10-20 11:56AM EDT4,950.007.606.107.300.00-6054.46%
AMZN201218C050000002020-10-21 12:37PM EDT5,000.006.406.156.85-0.75-10.49%931155.21%
AMZN201218C050500002020-10-20 1:11PM EDT5,050.006.575.206.400.00-189755.25%
AMZN201218C051000002020-10-21 10:59AM EDT5,100.006.004.806.00-0.19-3.07%413055.63%
AMZN201218C051500002020-10-20 12:07PM EDT5,150.006.054.455.650.00-1056.04%
AMZN201218C052000002020-10-21 3:49PM EDT5,200.005.004.505.35-0.70-12.28%27556.77%
AMZN201218C052500002020-10-21 1:32PM EDT5,250.005.103.855.05-0.34-6.25%1323256.87%
AMZN201218C053000002020-10-21 3:53PM EDT5,300.004.044.254.75-0.91-18.38%422,13757.86%
Opzioni Putper18 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201218P014600002020-10-19 10:07AM EDT1,460.000.360.051.020.00-82271.02%
AMZN201218P014800002020-09-30 9:45AM EDT1,480.001.180.061.060.00-1370.17%
AMZN201218P015000002020-10-21 3:10PM EDT1,500.000.450.071.07-0.05-10.00%13769.14%
AMZN201218P015200002020-10-16 1:38PM EDT1,520.001.000.081.150.00-102368.53%
AMZN201218P015600002020-09-24 10:06AM EDT1,560.002.130.101.260.00--066.94%
AMZN201218P015800002020-10-16 1:56PM EDT1,580.000.800.401.290.00-310467.36%
AMZN201218P016000002020-10-20 10:01AM EDT1,600.000.800.311.360.00-1066.14%
AMZN201218P016200002020-10-05 12:10PM EDT1,620.001.830.131.470.00-1064.73%
AMZN201218P016400002020-09-03 1:56PM EDT1,640.004.501.653.400.00-31472.90%
AMZN201218P016600002020-08-27 12:00PM EDT1,660.005.222.143.400.00-1172.56%
AMZN201218P016800002020-10-19 12:09PM EDT1,680.001.100.401.730.00-1263.45%
AMZN201218P017000002020-10-09 3:58PM EDT1,700.000.760.541.800.00-6063.04%
AMZN201218P017200002020-09-02 9:56AM EDT1,720.006.852.654.300.00-4671.14%
AMZN201218P017400002020-10-19 2:39PM EDT1,740.001.720.732.060.00-1062.15%
AMZN201218P017600002020-10-07 2:07PM EDT1,760.001.830.862.180.00-2661.69%
AMZN201218P017800002020-10-20 10:28AM EDT1,780.002.091.001.770.00-11159.95%
AMZN201218P018000002020-10-21 3:57PM EDT1,800.001.891.322.35-0.10-5.03%114760.96%
AMZN201218P018200002020-09-08 12:32PM EDT1,820.0019.502.473.100.00-81163.24%
AMZN201218P018400002020-10-12 1:20PM EDT1,840.001.111.642.730.00-1060.14%
AMZN201218P018600002020-09-22 10:41AM EDT1,860.005.801.832.920.00-2059.72%
AMZN201218P018800002020-09-28 9:42AM EDT1,880.005.652.043.150.00-12559.35%
AMZN201218P019000002020-10-21 9:38AM EDT1,900.002.672.293.10-0.04-1.48%5058.58%
AMZN201218P019200002020-10-21 3:22PM EDT1,920.003.052.803.30-0.05-1.61%485058.50%
AMZN201218P019400002020-10-19 10:49AM EDT1,940.004.102.773.650.00-2057.85%
AMZN201218P019600002020-10-20 11:18AM EDT1,960.003.903.053.950.00-131857.49%
AMZN201218P019800002020-10-21 2:21PM EDT1,980.003.953.354.25-0.83-17.36%22057.10%
AMZN201218P020000002020-10-21 3:57PM EDT2,000.004.233.704.60-0.47-10.00%524756.78%
AMZN201218P020500002020-10-21 3:14PM EDT2,050.005.454.655.55-0.60-9.92%188055.88%
AMZN201218P021000002020-10-21 3:14PM EDT2,100.006.685.906.70-0.42-5.92%8055.08%
AMZN201218P021500002020-10-21 3:31PM EDT2,150.007.947.258.05-0.59-6.92%59454.19%
AMZN201218P022000002020-10-21 3:04PM EDT2,200.009.909.059.80+0.62+6.68%16053.49%
AMZN201218P022500002020-10-21 11:35AM EDT2,250.0012.5411.1012.00+1.94+18.30%1052.80%
AMZN201218P023000002020-10-21 1:56PM EDT2,300.0015.4013.6514.60+2.00+14.93%1670052.16%
AMZN201218P023500002020-10-21 2:55PM EDT2,350.0017.8316.7017.95-0.83-4.45%34251.64%
AMZN201218P024000002020-10-21 2:55PM EDT2,400.0021.4820.5021.80+0.18+0.85%15923751.15%
AMZN201218P024500002020-10-21 3:33PM EDT2,450.0026.2024.9526.25+0.20+0.77%1214250.64%
AMZN201218P025000002020-10-21 3:56PM EDT2,500.0031.0030.2531.50-0.95-2.97%3947350.18%
AMZN201218P025100002020-10-21 3:28PM EDT2,510.0033.1531.4032.75+0.80+2.47%2050.11%
AMZN201218P025200002020-10-21 3:30PM EDT2,520.0034.1532.5534.00+0.15+0.44%104350.02%
AMZN201218P025300002020-10-21 3:24PM EDT2,530.0035.6533.8035.20+0.05+0.14%21850.23%
AMZN201218P025400002020-10-21 3:24PM EDT2,540.0037.0035.0536.50+1.00+2.78%22850.15%
AMZN201218P025500002020-10-21 3:57PM EDT2,550.0037.3536.4537.90+0.15+0.40%17050.10%
AMZN201218P025600002020-10-21 3:28PM EDT2,560.0039.5537.8539.30+1.00+2.59%2050.03%
AMZN201218P025700002020-10-21 3:07PM EDT2,570.0042.2039.2541.00+2.25+5.63%2050.06%
AMZN201218P025800002020-10-21 3:20PM EDT2,580.0042.8040.8042.45+0.50+1.18%21749.97%
AMZN201218P025900002020-10-21 3:24PM EDT2,590.0044.2542.2044.05+0.50+1.14%4049.93%
AMZN201218P026000002020-10-21 3:59PM EDT2,600.0044.5243.9045.55-0.68-1.50%1717049.83%
AMZN201218P026100002020-10-21 3:07PM EDT2,610.0048.6545.4047.25+1.65+3.51%51049.79%
AMZN201218P026200002020-10-21 3:07PM EDT2,620.0050.1547.0548.95+1.55+3.19%41149.74%
AMZN201218P026300002020-10-21 3:05PM EDT2,630.0051.3548.8050.70+1.40+2.80%2049.68%
AMZN201218P026400002020-10-21 3:05PM EDT2,640.0053.1550.5552.50+0.40+0.76%21149.63%
AMZN201218P026500002020-10-21 3:29PM EDT2,650.0055.1552.5054.25+2.60+4.95%8049.55%
AMZN201218P026600002020-10-21 3:29PM EDT2,660.0055.6454.2556.25+0.44+0.80%6049.53%
AMZN201218P026700002020-10-21 2:49PM EDT2,670.0057.8556.2058.20+0.65+1.14%36749.48%
AMZN201218P026800002020-10-21 2:17PM EDT2,680.0062.4558.2560.20+4.40+7.58%98749.43%
AMZN201218P026900002020-10-21 2:17PM EDT2,690.0064.6560.2062.30+4.55+7.57%63749.39%
AMZN201218P027000002020-10-21 3:59PM EDT2,700.0063.1862.5064.40+0.08+0.13%2550349.34%
AMZN201218P027100002020-10-21 3:59PM EDT2,710.0065.7064.5066.65+0.50+0.77%34549.32%
AMZN201218P027200002020-10-21 3:44PM EDT2,720.0069.3266.7068.90+1.92+2.85%5049.28%
AMZN201218P027300002020-10-21 2:53PM EDT2,730.0070.4569.0071.20+0.40+0.57%12449.24%
AMZN201218P027400002020-10-21 3:44PM EDT2,740.0073.8771.3573.60+2.07+2.88%6049.22%
AMZN201218P027500002020-10-21 3:48PM EDT2,750.0077.1473.8076.00+3.04+4.10%2113449.18%
AMZN201218P027600002020-10-21 3:48PM EDT2,760.0079.6476.2078.50+3.24+4.24%26349.15%
AMZN201218P027700002020-10-21 3:26PM EDT2,770.0079.1278.7581.10+0.17+0.22%5049.13%
AMZN201218P027800002020-10-21 3:26PM EDT2,780.0081.5681.3083.70-1.54-1.85%210949.10%
AMZN201218P027900002020-10-21 2:08PM EDT2,790.0089.5083.9586.40+5.70+6.80%1210749.07%
AMZN201218P028000002020-10-21 3:30PM EDT2,800.0086.8886.7589.10+0.23+0.27%1746549.04%
AMZN201218P028100002020-10-21 2:05PM EDT2,810.0095.3089.5591.90+4.85+5.36%1049.01%
AMZN201218P028200002020-10-21 1:21PM EDT2,820.0099.8092.2594.75+8.15+8.89%1048.98%
AMZN201218P028300002020-10-21 1:21PM EDT2,830.00102.7595.1097.65+8.35+8.85%84648.95%
AMZN201218P028400002020-10-21 2:21PM EDT2,840.00103.2398.05100.60+4.43+4.48%7048.91%
AMZN201218P028500002020-10-21 3:03PM EDT2,850.00101.00101.05103.60+1.20+1.20%1328048.88%
AMZN201218P028600002020-10-21 2:46PM EDT2,860.00104.80104.10106.70+1.90+1.85%23748.85%
AMZN201218P028700002020-10-21 2:12PM EDT2,870.00112.45107.25109.90+5.55+5.19%14648.83%
AMZN201218P028800002020-10-21 2:50PM EDT2,880.00111.40110.45113.10+1.30+1.18%48948.80%
AMZN201218P028900002020-10-21 3:34PM EDT2,890.00113.55113.70116.40+1.15+1.02%3048.77%
AMZN201218P029000002020-10-21 3:24PM EDT2,900.00116.05117.05119.75+0.90+0.78%42048.74%
AMZN201218P029100002020-10-21 3:10PM EDT2,910.00124.05120.45123.10+5.85+4.95%1048.70%
AMZN201218P029200002020-10-21 2:04PM EDT2,920.00130.55123.90126.70+8.65+7.10%4048.70%
AMZN201218P029300002020-10-21 3:36PM EDT2,930.00127.25127.70130.25+2.10+1.68%54548.68%
AMZN201218P029400002020-10-21 3:23PM EDT2,940.00131.95131.05133.90+2.20+1.70%1048.66%
AMZN201218P029500002020-10-21 1:54PM EDT2,950.00140.25134.75137.60+6.85+5.13%39148.64%
AMZN201218P029600002020-10-21 3:57PM EDT2,960.00138.96138.45141.35+3.01+2.21%414648.61%
AMZN201218P029700002020-10-21 3:00PM EDT2,970.00141.05142.25145.20+1.85+1.33%92448.60%
AMZN201218P029800002020-10-21 3:07PM EDT2,980.00149.65146.15149.10+6.75+4.72%1048.58%
AMZN201218P029900002020-10-21 3:52PM EDT2,990.00152.06150.10153.10+5.01+3.41%4048.56%
AMZN201218P030000002020-10-21 3:52PM EDT3,000.00156.05154.10157.10+5.50+3.65%1888948.54%
AMZN201218P030050002020-10-21 3:07PM EDT3,005.00160.05156.15159.15+9.10+6.03%24248.53%
AMZN201218P030100002020-10-21 2:22PM EDT3,010.00164.90158.20161.25+20.99+14.59%1048.53%
AMZN201218P030150002020-10-21 3:06PM EDT3,015.00162.40160.25163.30+27.85+20.70%1048.51%
AMZN201218P030200002020-10-19 11:43AM EDT3,020.00168.10162.35165.40+16.14+10.62%16248.50%
AMZN201218P030250002020-10-21 2:22PM EDT3,025.00171.30164.45167.55+4.05+2.42%4048.50%
AMZN201218P030300002020-10-21 2:21PM EDT3,030.00172.50166.60169.70+2.68+1.58%1048.50%
AMZN201218P030350002020-10-19 2:11PM EDT3,035.00172.50168.75171.85+4.50+2.68%1048.49%
AMZN201218P030400002020-10-21 2:17PM EDT3,040.00176.65170.90174.00+13.25+8.11%1048.48%
AMZN201218P030450002020-10-21 2:04PM EDT3,045.00179.70173.10176.20+14.25+8.61%2048.48%
AMZN201218P030500002020-10-21 3:53PM EDT3,050.00177.64175.30178.40+5.07+2.94%6822048.47%
AMZN201218P030550002020-10-21 3:53PM EDT3,055.00179.74177.50180.65+16.27+9.95%14048.47%
AMZN201218P030600002020-10-21 2:22PM EDT3,060.00186.75179.85182.90+18.75+11.16%1048.46%
AMZN201218P030650002020-10-21 3:52PM EDT3,065.00184.35182.05185.15+5.73+3.21%3048.45%
AMZN201218P030700002020-10-20 9:36AM EDT3,070.00182.90184.25187.40+2.08+1.15%1048.44%
AMZN201218P030750002020-10-21 2:04PM EDT3,075.00193.20186.60189.70+1.35+0.70%1048.44%
AMZN201218P030800002020-10-21 2:45PM EDT3,080.00186.90188.90192.05+1.30+0.70%74248.44%
AMZN201218P030850002020-10-21 3:00PM EDT3,085.00189.60191.10194.35+38.81+25.74%2048.43%
AMZN201218P030900002020-10-21 2:46PM EDT3,090.00192.00193.55196.70+4.02+2.14%33548.43%
AMZN201218P030950002020-10-21 2:49PM EDT3,095.00193.95195.90199.05+36.77+23.39%11348.42%
AMZN201218P031000002020-10-21 3:56PM EDT3,100.00198.35198.30201.45+3.15+1.61%17048.42%
AMZN201218P031050002020-10-21 2:49PM EDT3,105.00198.75200.55203.85+45.15+29.39%11448.41%
AMZN201218P031100002020-10-21 3:21PM EDT3,110.00202.15202.95206.25+2.92+1.47%43148.40%
AMZN201218P031150002020-10-21 2:50PM EDT3,115.00204.10205.40208.70+71.13+53.49%3048.40%
AMZN201218P031200002020-10-21 3:10PM EDT3,120.00210.95207.80211.15+20.30+10.65%2048.40%
AMZN201218P031250002020-10-21 3:14PM EDT3,125.00212.55210.25213.60+59.65+39.01%67848.39%
AMZN201218P031300002020-10-21 2:46PM EDT3,130.00210.14212.75216.05+54.04+34.62%44648.38%
AMZN201218P031350002020-10-21 2:50PM EDT3,135.00213.70215.20218.55-5.47-2.50%1048.38%
AMZN201218P031400002020-10-21 3:30PM EDT3,140.00214.43217.70221.05-7.15-3.23%4048.37%
AMZN201218P031450002020-10-19 2:53PM EDT3,145.00218.70220.30223.60-0.79-0.36%1048.37%
AMZN201218P031500002020-10-21 3:59PM EDT3,150.00224.10222.75226.15-1.62-0.72%385048.37%
AMZN201218P031550002020-10-21 3:12PM EDT3,155.00226.10225.35228.70-3.00-1.31%11048.36%
AMZN201218P031600002020-10-21 3:12PM EDT3,160.00228.65227.85231.25+20.65+9.93%4048.35%
AMZN201218P031650002020-10-21 3:48PM EDT3,165.00234.57230.50233.85+100.55+75.03%3048.34%
AMZN201218P031700002020-10-21 3:30PM EDT3,170.00229.31233.10236.45+20.08+9.60%6048.34%
AMZN201218P031750002020-10-21 3:12PM EDT3,175.00236.30235.70239.05+0.90+0.38%22248.33%
AMZN201218P031800002020-10-21 3:59PM EDT3,180.00239.50238.30241.70+1.33+0.56%89348.32%
AMZN201218P031850002020-10-21 3:09PM EDT3,185.00241.31240.95244.35+7.01+2.99%2048.32%
AMZN201218P031900002020-10-21 1:53PM EDT3,190.00249.52243.60247.00+34.22+15.89%10048.31%
AMZN201218P031950002020-10-21 2:50PM EDT3,195.00243.22246.25249.70+0.92+0.38%6048.30%
AMZN201218P032000002020-10-21 3:24PM EDT3,200.00245.00248.85252.35+1.42+0.58%331,28948.29%
AMZN201218P032100002020-10-21 2:46PM EDT3,210.00250.50254.25257.80+1.72+0.69%5048.27%
AMZN201218P032200002020-10-21 11:42AM EDT3,220.00266.64259.80263.30+12.49+4.91%65248.26%
AMZN201218P032300002020-10-21 3:08PM EDT3,230.00264.75265.20268.85+6.15+2.38%75548.24%
AMZN201218P032400002020-10-21 12:16PM EDT3,240.00284.85270.80274.50+14.85+5.50%53648.23%
AMZN201218P032500002020-10-21 2:46PM EDT3,250.00270.68276.55280.15+17.58+6.95%3048.21%
AMZN201218P032600002020-10-19 3:23PM EDT3,260.00258.35282.20285.900.00-13348.19%
AMZN201218P032700002020-10-21 3:08PM EDT3,270.00287.23288.05291.75+21.23+7.98%212448.19%
AMZN201218P032800002020-10-21 12:07PM EDT3,280.00306.49293.80297.65+16.99+5.87%1048.17%
AMZN201218P032900002020-10-21 12:05PM EDT3,290.00314.22299.75303.55+11.52+3.81%1048.15%
AMZN201218P033000002020-10-21 10:55AM EDT3,300.00309.71305.75309.50+3.31+1.08%1161,77148.13%
AMZN201218P033100002020-10-21 12:05PM EDT3,310.00326.35311.80315.70+58.00+21.61%119548.14%
AMZN201218P033200002020-10-20 3:03PM EDT3,320.00294.30317.90321.850.00-217548.13%
AMZN201218P033300002020-10-20 1:47PM EDT3,330.00290.23324.10328.050.00-43748.12%
AMZN201218P033400002020-10-20 1:47PM EDT3,340.00295.75330.40334.350.00-6048.12%
AMZN201218P033450002020-10-21 1:35PM EDT3,345.00340.52333.55337.50+26.62+8.48%25248.11%
AMZN201218P033500002020-10-21 1:35PM EDT3,350.00343.71336.75340.65+31.61+10.13%2515148.10%
AMZN201218P033550002020-10-19 12:15AM EDT3,355.00260.00339.85343.900.00--048.11%
AMZN201218P033600002020-10-19 9:44AM EDT3,360.00285.10343.05347.100.00-1048.11%
AMZN201218P033650002020-10-19 12:21PM EDT3,365.00335.10346.25350.350.00-1048.11%
AMZN201218P033700002020-10-20 11:09AM EDT3,370.00346.40349.50353.550.00-1048.10%
AMZN201218P033750002020-10-19 4:12PM EDT3,375.00267.85352.70356.800.00--048.09%
AMZN201218P033800002020-10-16 11:11AM EDT3,380.00278.60355.95360.100.00-22748.10%
AMZN201218P033900002020-10-21 1:28PM EDT3,390.00372.08362.50366.35+25.58+7.38%116248.03%
AMZN201218P033950002020-10-19 12:15AM EDT3,395.00281.25365.80369.950.00--048.08%
AMZN201218P034000002020-10-21 1:28PM EDT3,400.00378.86369.20373.20+13.86+3.80%1018348.06%
AMZN201218P034100002020-10-21 9:58AM EDT3,410.00357.92375.75379.95+54.30+17.88%1048.07%
AMZN201218P034200002020-10-16 11:42AM EDT3,420.00305.90382.45386.700.00-200048.07%
AMZN201218P034300002020-10-15 10:42AM EDT3,430.00335.85389.20393.500.00-2048.06%
AMZN201218P034400002020-10-15 11:43AM EDT3,440.00332.25396.05400.350.00-104648.06%
AMZN201218P034500002020-10-19 1:53PM EDT3,450.00402.00403.10407.200.00-319748.04%
AMZN201218P034600002020-10-19 10:40AM EDT3,460.00393.57409.85414.200.00-2048.04%
AMZN201218P034700002020-10-15 9:30AM EDT3,470.00370.00416.85421.200.00-1048.03%
AMZN201218P034800002020-10-16 11:11AM EDT3,480.00335.55423.85428.250.00-2048.02%
AMZN201218P034900002020-10-16 11:11AM EDT3,490.00341.35430.90435.350.00-13148.02%
AMZN201218P035000002020-10-20 1:14PM EDT3,500.00409.00438.20442.500.00-218948.01%
AMZN201218P035100002020-09-18 11:41AM EDT3,510.00648.350.000.000.00-160.00%
AMZN201218P035200002020-10-15 12:09PM EDT3,520.00389.66452.50457.000.00-1948.00%
AMZN201218P035300002020-09-08 2:00PM EDT3,530.00536.05475.60478.650.00-3550.76%
AMZN201218P035350002020-10-19 9:30AM EDT3,535.00407.48463.45468.050.00-1048.00%
AMZN201218P035400002020-10-19 9:30AM EDT3,540.00410.68467.15471.700.00-1047.99%
AMZN201218P035450002020-10-19 4:12PM EDT3,545.00365.19470.85475.450.00--048.00%
AMZN201218P035500002020-10-16 10:36AM EDT3,550.00368.19474.65478.750.00-1047.90%
AMZN201218P035600002020-10-21 1:00PM EDT3,560.00504.80482.00486.60+28.80+6.05%32947.99%
AMZN201218P035700002020-10-13 9:42AM EDT3,570.00334.29478.55481.150.00-2445.05%
AMZN201218P035800002020-10-14 12:08PM EDT3,580.00384.45497.05501.750.00-1247.99%
AMZN201218P035900002020-10-09 12:00PM EDT3,590.00400.10504.65509.350.00-1047.99%
AMZN201218P036000002020-10-16 9:35AM EDT3,600.00400.25512.40516.950.00-1047.97%
AMZN201218P036100002020-10-19 3:37PM EDT3,610.00513.56520.00524.750.00-4047.99%
AMZN201218P036200002020-10-19 4:12PM EDT3,620.00419.95527.75532.550.00--148.00%
AMZN201218P036300002020-10-06 2:58PM EDT3,630.00608.25535.55540.350.00-1548.00%
AMZN201218P036400002020-10-21 3:51PM EDT3,640.00547.80543.40548.20+32.02+6.21%1848.00%
AMZN201218P036500002020-10-20 1:52PM EDT3,650.00502.73551.40556.050.00-1048.00%
AMZN201218P036600002020-10-21 3:42PM EDT3,660.00556.20559.25563.70+108.95+24.36%1047.93%
AMZN201218P036700002020-09-03 12:28PM EDT3,670.00555.85644.75652.350.00--1365.34%
AMZN201218P036800002020-10-05 3:06PM EDT3,680.00604.52575.25580.100.00-2048.03%
AMZN201218P036900002020-10-15 11:28AM EDT3,690.00503.94583.30588.200.00-41248.05%
AMZN201218P037000002020-10-21 10:56AM EDT3,700.00589.36591.45596.20+32.30+5.80%73448.03%
AMZN201218P037500002020-10-20 1:52PM EDT3,750.00583.29632.55637.400.00-1048.09%
AMZN201218P038000002020-10-20 9:32AM EDT3,800.00643.52674.55679.500.00-1748.16%
AMZN201218P038500002020-10-13 12:40PM EDT3,850.00564.42717.50721.950.00-5048.10%
AMZN201218P039000002020-10-07 3:04PM EDT3,900.00778.67761.20766.250.00-4848.37%
AMZN201218P039500002020-10-13 11:35AM EDT3,950.00571.72805.65810.700.00-91248.51%
AMZN201218P040000002020-10-21 11:26AM EDT4,000.00859.37850.70855.85-30.15-3.39%3048.69%
AMZN201218P040500002020-10-16 3:58PM EDT4,050.00822.60896.40901.550.00-11248.88%
AMZN201218P041000002020-10-12 11:51AM EDT4,100.00743.46942.55947.750.00-61149.10%
AMZN201218P041500002020-10-16 3:58PM EDT4,150.00912.60989.15994.400.00-1049.33%
AMZN201218P042000002020-09-30 9:52AM EDT4,200.001,081.961,036.151,041.450.00-1449.59%
AMZN201218P042500002020-10-16 9:46AM EDT4,250.00919.461,082.251,090.200.00-2050.53%
AMZN201218P043500002020-10-21 3:05PM EDT4,350.001,172.401,177.951,185.95-169.16-12.61%1051.27%
AMZN201218P044000002020-10-19 4:12PM EDT4,400.001,063.601,226.151,234.200.00--051.68%
AMZN201218P044500002020-10-01 12:19PM EDT4,450.001,040.271,274.601,282.650.00-3052.10%
AMZN201218P045000002020-09-29 2:06PM EDT4,500.001,360.001,323.251,331.300.00-74352.56%
AMZN201218P046000002020-09-10 3:10PM EDT4,600.001,441.051,323.001,331.500.00-120.00%
AMZN201218P046500002020-09-21 12:12AM EDT4,650.001,526.600.000.000.00--00.00%
AMZN201218P047500002020-09-21 12:12AM EDT4,750.001,844.300.000.000.00--00.00%
AMZN201218P048000002020-09-09 9:31AM EDT4,800.001,608.000.000.000.00-120.00%
AMZN201218P048500002020-09-04 9:30AM EDT4,850.001,571.251,730.201,739.900.00-1185.73%
AMZN201218P049000002020-09-10 3:15PM EDT4,900.001,729.001,616.651,625.400.00--20.00%
AMZN201218P049500002020-10-06 9:31AM EDT4,950.001,778.001,766.001,774.150.00-1252.27%
AMZN201218P050000002020-10-20 2:06PM EDT5,000.001,762.751,815.551,823.700.00-2052.55%
AMZN201218P050500002020-09-10 2:23PM EDT5,050.001,849.951,764.801,773.350.00--20.00%
AMZN201218P051000002020-10-20 2:06PM EDT5,100.001,862.751,914.801,922.950.00-2953.14%
AMZN201218P051500002020-09-21 12:49PM EDT5,150.002,260.701,964.451,972.600.00--053.38%
AMZN201218P052000002020-10-19 12:21PM EDT5,200.001,976.102,014.452,022.300.00-2053.97%
AMZN201218P052500002020-10-20 12:37PM EDT5,250.002,012.082,063.852,072.050.00-1653.92%
AMZN201218P053000002020-10-20 12:37PM EDT5,300.002,061.812,113.952,121.800.00-1054.60%