Italia markets open in 8 hours 51 minutes

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'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210115C007200002020-10-07 3:50PM EDT720.002,473.802,480.052,490.900.00-91,706118.48%
AMZN210115C007400002020-07-09 8:08PM EDT740.001,525.002,338.052,354.600.00-1920.00%
AMZN210115C007500002020-08-17 2:58PM EDT750.002,441.092,325.002,335.000.00-3450.00%
AMZN210115C007600002020-09-25 9:31AM EDT760.002,285.502,440.152,451.000.00-187115.36%
AMZN210115C007700002020-09-24 2:51PM EDT770.002,254.002,430.402,441.050.00-120115.87%
AMZN210115C007800002020-07-09 8:08PM EDT780.001,574.402,297.502,315.850.00-10540.00%
AMZN210115C007900002020-07-09 8:08PM EDT790.00989.602,287.552,305.900.00-3560.00%
AMZN210115C008000002020-07-09 8:08PM EDT800.001,522.372,278.052,294.550.00-24410.00%
AMZN210115C008100002020-07-09 8:08PM EDT810.00915.752,267.252,284.750.00-11160.00%
AMZN210115C008200002020-09-24 2:56PM EDT820.002,196.502,380.552,391.250.00-130112.43%
AMZN210115C008300002020-09-21 9:55AM EDT830.002,092.150.000.000.00-180.00%
AMZN210115C008400002020-07-14 11:05AM EDT840.002,194.702,365.702,380.650.00-121139.96%
AMZN210115C008500002020-07-09 8:08PM EDT850.001,185.302,227.952,246.150.00-4410.00%
AMZN210115C008600002020-07-09 8:08PM EDT860.001,167.752,218.852,235.850.00-53620.00%
AMZN210115C008700002020-07-09 8:08PM EDT870.00860.952,208.902,226.050.00-140.00%
AMZN210115C008800002020-08-25 1:02PM EDT880.002,464.252,136.002,145.500.00-1420.00%
AMZN210115C008900002020-07-09 8:08PM EDT890.00904.502,191.602,206.350.00--60.00%
AMZN210115C009000002020-09-24 2:51PM EDT900.002,124.502,300.552,311.300.00-1332105.18%
AMZN210115C009100002020-07-20 9:53AM EDT910.002,142.052,369.352,383.750.00-11212.95%
AMZN210115C009200002020-09-22 12:52PM EDT920.002,154.660.000.000.00-300.00%
AMZN210115C009300002020-06-26 9:32AM EDT930.001,836.502,078.002,087.000.00-110.00%
AMZN210115C009400002020-09-14 9:40AM EDT940.002,234.050.000.000.00-1220.00%
AMZN210115C009500002020-07-09 8:08PM EDT950.001,085.402,129.052,147.050.00-1680.00%
AMZN210115C009600002020-10-19 10:37AM EDT960.002,273.252,240.752,251.400.00-163101.10%
AMZN210115C009700002020-06-16 10:59AM EDT970.001,628.741,968.051,983.950.00-101130.00%
AMZN210115C009800002020-10-01 10:39AM EDT980.002,217.752,220.702,231.650.00-124100.12%
AMZN210115C009900002020-07-09 8:08PM EDT990.00825.002,093.502,108.350.00-120.00%
AMZN210115C010000002020-10-23 3:44PM EDT1,000.002,190.002,200.852,211.70+32.19+1.49%61,11299.12%
AMZN210115C010100002020-10-23 12:47PM EDT1,010.002,151.092,191.052,201.75+3.20+0.15%12599.07%
AMZN210115C010200002020-10-06 1:34PM EDT1,020.002,133.402,180.852,191.500.00-13696.88%
AMZN210115C010400002020-06-26 9:32AM EDT1,040.001,728.001,969.001,979.000.00-1310.00%
AMZN210115C010600002020-07-31 2:22PM EDT1,060.002,107.272,337.702,351.250.00-220256.33%
AMZN210115C010800002020-09-09 3:46PM EDT1,080.002,209.762,204.652,215.600.00-112188.39%
AMZN210115C011000002020-10-07 9:52AM EDT1,100.002,067.562,101.052,111.900.00-13692.48%
AMZN210115C011200002020-10-06 2:03PM EDT1,120.002,037.792,081.102,091.650.00-24090.45%
AMZN210115C011400002020-10-06 2:03PM EDT1,140.002,017.582,061.102,071.700.00-51689.15%
AMZN210115C011600002020-10-06 2:11PM EDT1,160.001,999.342,042.452,050.550.00-72588.24%
AMZN210115C011800002020-09-28 10:28AM EDT1,180.001,977.502,022.502,030.600.00-1687.10%
AMZN210115C012000002020-10-07 9:52AM EDT1,200.001,968.142,002.802,010.400.00-16385.96%
AMZN210115C012200002020-09-09 12:43PM EDT1,220.002,080.002,063.052,076.550.00-164169.25%
AMZN210115C012400002020-10-14 1:47PM EDT1,240.002,119.471,962.401,970.500.00-23582.53%
AMZN210115C012500002020-09-25 12:13PM EDT1,250.001,803.791,952.701,960.250.00-115781.99%
AMZN210115C012600002020-07-09 8:21PM EDT1,260.00911.851,827.351,841.350.00-11330.00%
AMZN210115C012700002020-07-09 8:21PM EDT1,270.00465.951,812.051,828.300.00-10350.00%
AMZN210115C012800002020-07-09 8:21PM EDT1,280.001,331.721,807.701,821.650.00-11240.00%
AMZN210115C012900002020-08-27 1:05PM EDT1,290.002,102.001,803.401,816.750.00-1810.00%
AMZN210115C013000002020-10-05 3:07PM EDT1,300.002,097.781,902.851,910.400.00-15779.46%
AMZN210115C013100002020-07-09 8:21PM EDT1,310.001,039.081,773.001,791.000.00-2140.00%
AMZN210115C013200002020-07-09 5:06PM EDT1,320.001,339.001,768.051,783.550.00-1280.00%
AMZN210115C013300002020-06-25 12:00PM EDT1,330.001,419.781,683.001,693.000.00-1220.00%
AMZN210115C013400002020-07-09 5:06PM EDT1,340.001,182.201,748.751,762.650.00-12670.00%
AMZN210115C013500002020-07-09 5:06PM EDT1,350.001,015.431,738.951,752.600.00-10930.00%
AMZN210115C013600002020-09-02 3:29PM EDT1,360.002,175.941,764.551,774.550.00-10720.00%
AMZN210115C013700002020-07-28 9:31AM EDT1,370.001,690.000.000.000.00-360.00%
AMZN210115C013800002020-07-09 5:06PM EDT1,380.001,048.501,704.301,721.900.00-1450.00%
AMZN210115C013900002020-07-29 10:49AM EDT1,390.001,645.002,027.802,036.850.00-147208.37%
AMZN210115C014000002020-09-14 10:24AM EDT1,400.001,778.600.000.000.00-101940.00%
AMZN210115C014100002020-08-21 10:07AM EDT1,410.001,881.501,548.101,561.750.00-6410.00%
AMZN210115C014200002020-07-08 1:34PM EDT1,420.001,647.771,750.001,760.000.00-1590.00%
AMZN210115C014300002020-07-09 5:06PM EDT1,430.00617.841,660.651,673.250.00-1180.00%
AMZN210115C014400002020-09-10 10:29AM EDT1,440.001,907.721,845.901,856.800.00-1126144.74%
AMZN210115C014500002020-09-25 1:49PM EDT1,450.001,619.751,753.551,761.150.00-18073.08%
AMZN210115C014600002020-07-24 12:28PM EDT1,460.001,540.001,827.501,837.500.00-127143.22%
AMZN210115C014700002020-07-01 3:33PM EDT1,470.001,420.001,692.001,709.400.00-150.00%
AMZN210115C014800002020-07-09 5:06PM EDT1,480.001,187.411,608.401,624.450.00-1310.00%
AMZN210115C014900002020-09-14 1:20PM EDT1,490.001,626.700.000.000.00-5290.00%
AMZN210115C015000002020-10-09 12:17PM EDT1,500.001,961.921,703.801,711.400.00-144070.96%
AMZN210115C015100002020-10-13 3:54PM EDT1,510.001,952.061,628.551,635.250.00-1250.00%
AMZN210115C015200002020-09-14 1:27PM EDT1,520.001,594.951,765.651,777.000.00-113136.51%
AMZN210115C015300002020-08-04 12:57PM EDT1,530.001,597.651,845.751,862.550.00-127174.66%
AMZN210115C015400002020-07-09 2:55PM EDT1,540.001,640.001,632.501,642.500.00-1370.00%
AMZN210115C015500002020-10-09 2:28PM EDT1,550.001,735.571,653.901,661.450.00-16668.35%
AMZN210115C015600002020-07-21 11:58AM EDT1,560.001,567.271,739.501,749.500.00-1038138.64%
AMZN210115C015700002020-09-24 10:47AM EDT1,570.001,461.001,633.951,642.050.00-13668.13%
AMZN210115C015800002020-09-30 3:07PM EDT1,580.001,589.151,623.851,631.900.00-23167.25%
AMZN210115C015900002020-09-10 9:41AM EDT1,590.001,752.301,696.801,707.700.00-150130.12%
AMZN210115C016000002020-10-09 12:17PM EDT1,600.001,682.571,604.251,611.800.00-343866.54%
AMZN210115C016100002020-09-14 12:44PM EDT1,610.001,533.550.000.000.00-1450.00%
AMZN210115C016200002020-10-19 2:37PM EDT1,620.001,596.851,584.151,592.200.00-17165.83%
AMZN210115C016300002020-09-14 12:59PM EDT1,630.001,487.100.000.000.00-2450.00%
AMZN210115C016400002020-09-09 10:41AM EDT1,640.001,643.381,606.151,614.450.00-2069104.25%
AMZN210115C016500002020-10-22 11:13AM EDT1,650.001,494.001,554.651,562.200.00-129064.81%
AMZN210115C016600002020-09-30 9:55AM EDT1,660.001,503.391,544.651,552.750.00-15964.90%
AMZN210115C016700002020-09-14 1:49PM EDT1,670.001,456.250.000.000.00-31380.00%
AMZN210115C016800002020-09-25 1:49PM EDT1,680.001,393.741,524.701,532.850.00-316863.99%
AMZN210115C016900002020-07-08 2:45PM EDT1,690.001,375.281,486.501,496.500.00-10920.00%
AMZN210115C017000002020-10-12 3:15PM EDT1,700.001,766.751,505.301,512.900.00-145863.60%
AMZN210115C017100002020-09-14 1:49PM EDT1,710.001,417.250.000.000.00-11100.00%
AMZN210115C017200002020-09-23 10:47AM EDT1,720.001,367.751,485.151,493.250.00-315662.74%
AMZN210115C017300002020-09-14 1:31PM EDT1,730.001,391.001,556.401,569.100.00-155117.54%
AMZN210115C017400002020-10-12 12:45PM EDT1,740.001,731.141,465.301,473.350.00-17961.93%
AMZN210115C017500002020-09-18 3:09PM EDT1,750.001,728.670.001,900.100.00-1505232.30%
AMZN210115C017600002020-10-21 9:45AM EDT1,760.001,467.431,445.701,453.800.00-216061.67%
AMZN210115C017700002020-10-22 3:14PM EDT1,770.001,392.791,435.851,443.950.00-18561.41%
AMZN210115C017800002020-10-22 2:52PM EDT1,780.001,399.101,425.951,434.050.00-214261.06%
AMZN210115C017900002020-09-22 2:22PM EDT1,790.001,320.230.000.000.00-100.00%
AMZN210115C018000002020-10-23 1:32PM EDT1,800.001,374.001,406.501,414.10-19.13-1.37%11,11960.52%
AMZN210115C018100002020-10-09 11:17AM EDT1,810.001,449.671,396.401,404.500.00-17360.24%
AMZN210115C018200002020-10-21 11:49AM EDT1,820.001,373.581,386.551,394.650.00-913459.96%
AMZN210115C018300002020-10-12 9:32AM EDT1,830.001,635.001,376.701,384.800.00-28559.67%
AMZN210115C018400002020-10-20 10:18AM EDT1,840.001,413.241,366.851,374.950.00-2015359.38%
AMZN210115C018500002020-10-13 11:11AM EDT1,850.001,636.001,357.251,364.850.00-139059.09%
AMZN210115C018600002020-10-09 9:50AM EDT1,860.001,376.071,347.151,355.250.00-123858.79%
AMZN210115C018700002020-08-20 2:27PM EDT1,870.001,447.771,097.501,107.500.00-13300.00%
AMZN210115C018800002020-10-23 10:32AM EDT1,880.001,290.791,327.501,335.60-323.02-20.02%125558.26%
AMZN210115C018900002020-10-14 3:32PM EDT1,890.001,500.001,317.701,325.800.00-17758.01%
AMZN210115C019000002020-10-22 11:25AM EDT1,900.001,258.001,308.151,315.750.00-153757.77%
AMZN210115C019100002020-10-14 2:26PM EDT1,910.001,457.901,298.101,306.200.00-130557.51%
AMZN210115C019200002020-10-13 11:05AM EDT1,920.001,562.181,288.301,296.400.00-152257.25%
AMZN210115C019300002020-10-20 10:48AM EDT1,930.001,289.021,278.501,286.600.00-118556.99%
AMZN210115C019400002020-09-28 3:31PM EDT1,940.001,240.501,268.751,276.800.00-121156.75%
AMZN210115C019500002020-10-13 12:42PM EDT1,950.001,535.001,259.201,266.800.00-238056.51%
AMZN210115C019550002020-09-25 3:54PM EDT1,955.001,152.101,254.101,262.150.00-122556.40%
AMZN210115C019600002020-10-09 9:50AM EDT1,960.001,278.871,249.201,257.300.00-17956.29%
AMZN210115C019650002020-09-15 11:33AM EDT1,965.001,184.950.000.000.00-1560.00%
AMZN210115C019700002020-10-23 9:31AM EDT1,970.001,230.181,239.451,247.50-102.60-7.70%234256.03%
AMZN210115C019750002020-10-23 9:31AM EDT1,975.001,225.381,234.551,242.65-102.60-7.73%28655.91%
AMZN210115C019800002020-09-30 11:55AM EDT1,980.001,241.151,229.701,237.750.00-213855.80%
AMZN210115C019850002020-09-03 2:02PM EDT1,985.001,409.131,154.951,164.950.00-2420.00%
AMZN210115C019900002020-10-12 9:38AM EDT1,990.001,402.851,219.951,228.050.00-122355.59%
AMZN210115C019950002020-09-22 11:58AM EDT1,995.001,073.600.000.000.00-500.00%
AMZN210115C020000002020-10-23 3:24PM EDT2,000.001,190.001,210.501,218.05+39.34+3.42%231,58055.37%
AMZN210115C020050002020-10-23 3:27PM EDT2,005.001,184.511,205.351,213.45+37.21+3.24%118255.24%
AMZN210115C020100002020-10-08 9:43AM EDT2,010.001,210.711,200.501,208.550.00-168055.11%
AMZN210115C020150002020-07-09 8:21PM EDT2,015.00648.001,100.151,117.200.00-1400.00%
AMZN210115C020200002020-10-13 11:05AM EDT2,020.001,464.181,190.801,198.850.00-117754.91%
AMZN210115C020250002020-09-11 12:11PM EDT2,025.001,149.801,269.501,279.650.00-117996.02%
AMZN210115C020300002020-10-09 3:34PM EDT2,030.001,261.431,181.101,189.150.00-124854.69%
AMZN210115C020350002020-10-15 1:04PM EDT2,035.001,281.351,176.251,184.300.00-415754.58%
AMZN210115C020400002020-10-16 12:22PM EDT2,040.001,320.201,171.401,179.450.00-16954.47%
AMZN210115C020450002020-08-12 2:48PM EDT2,045.001,140.071,097.851,105.900.00-1180.00%
AMZN210115C020500002020-10-06 1:09PM EDT2,050.001,127.051,161.951,169.500.00-318654.24%
AMZN210115C020550002020-07-01 9:37AM EDT2,055.00765.051,156.001,166.000.00-21554.24%
AMZN210115C020600002020-09-02 2:20PM EDT2,060.001,495.791,084.701,094.600.00-52470.00%
AMZN210115C020650002020-07-09 8:21PM EDT2,065.00595.511,056.051,070.750.00-1170.00%
AMZN210115C020700002020-09-11 3:45PM EDT2,070.001,071.651,226.501,236.100.00-253193.18%
AMZN210115C020750002020-10-19 11:39AM EDT2,075.001,193.461,137.551,145.600.00-410653.74%
AMZN210115C020800002020-09-15 11:33AM EDT2,080.001,077.350.000.000.00-11010.00%
AMZN210115C020850002020-09-15 11:33AM EDT2,085.001,073.000.000.000.00-1520.00%
AMZN210115C020900002020-09-04 9:52AM EDT2,090.001,255.501,057.001,067.250.00-100.00%
AMZN210115C020950002020-09-17 10:24AM EDT2,095.00938.130.000.000.00-5310.00%
AMZN210115C021000002020-10-23 1:30PM EDT2,100.001,079.801,113.751,121.30-10.20-0.94%192253.27%
AMZN210115C021050002020-10-14 12:50PM EDT2,105.001,263.141,108.651,116.750.00-16953.16%
AMZN210115C021100002020-09-30 10:45AM EDT2,110.001,102.781,103.851,111.950.00-110653.06%
AMZN210115C021150002020-09-15 11:33AM EDT2,115.001,045.500.000.000.00-1290.00%
AMZN210115C021200002020-10-14 12:11PM EDT2,120.001,258.071,094.251,102.300.00-223752.85%
AMZN210115C021250002020-09-03 11:26AM EDT2,125.001,277.151,024.851,035.050.00-7260.00%
AMZN210115C021300002020-10-13 9:49AM EDT2,130.001,330.351,084.701,092.750.00-207552.69%
AMZN210115C021350002020-09-11 9:32AM EDT2,135.001,115.001,164.051,173.650.00-12889.15%
AMZN210115C021400002020-08-31 12:55PM EDT2,140.001,370.351,085.801,094.500.00-310759.49%
AMZN210115C021450002020-09-15 11:33AM EDT2,145.001,018.100.000.000.00-1380.00%
AMZN210115C021500002020-10-23 12:10PM EDT2,150.001,020.551,065.801,073.35-35.00-3.32%124952.30%
AMZN210115C021550002020-09-11 11:15AM EDT2,155.001,064.301,144.951,154.450.00-12987.94%
AMZN210115C021600002020-10-07 9:42AM EDT2,160.001,028.451,056.051,064.050.00-19452.14%
AMZN210115C021650002020-09-14 2:01PM EDT2,165.00983.650.000.000.00-1540.00%
AMZN210115C021700002020-08-14 11:38AM EDT2,170.001,135.14985.10992.900.00-18520.00%
AMZN210115C021750002020-09-11 9:37AM EDT2,175.001,052.001,125.951,135.650.00-14086.82%
AMZN210115C021800002020-09-25 2:18PM EDT2,180.00928.791,037.001,045.050.00-426651.79%
AMZN210115C021850002020-09-11 12:15PM EDT2,185.001,005.151,116.451,125.850.00-11686.20%
AMZN210115C021900002020-10-13 1:54PM EDT2,190.001,268.681,027.501,035.550.00-110751.61%
AMZN210115C021950002020-09-17 2:52PM EDT2,195.00841.170.000.000.00-1450.00%
AMZN210115C022000002020-10-23 10:00AM EDT2,200.00970.001,018.301,025.80-57.52-5.60%11,41851.45%
AMZN210115C022050002020-10-08 9:51AM EDT2,205.001,014.601,013.351,021.350.00-11751.38%
AMZN210115C022100002020-10-09 9:36AM EDT2,210.001,027.801,008.551,016.550.00-112051.25%
AMZN210115C022150002020-10-08 2:35PM EDT2,215.001,005.951,003.901,011.900.00-11651.22%
AMZN210115C022200002020-10-13 12:47PM EDT2,220.001,269.23999.201,007.200.00-116051.14%
AMZN210115C022250002020-09-11 11:13AM EDT2,225.001,004.501,076.051,088.050.00-13183.56%
AMZN210115C022300002020-10-09 3:51PM EDT2,230.001,074.83989.75997.800.00-23950.98%
AMZN210115C022350002020-09-22 12:57PM EDT2,235.00876.340.000.000.00-200.00%
AMZN210115C022400002020-10-13 12:49PM EDT2,240.001,249.00980.25988.300.00-427750.76%
AMZN210115C022450002020-09-25 3:48PM EDT2,245.00890.95975.70983.700.00-16950.76%
AMZN210115C022500002020-10-08 1:49PM EDT2,250.00972.17971.25978.750.00-154550.67%
AMZN210115C022550002020-09-14 3:07PM EDT2,255.00905.150.000.000.00-2240.00%
AMZN210115C022600002020-10-13 12:47PM EDT2,260.001,230.56961.65969.650.00-16050.53%
AMZN210115C022650002020-09-11 11:23AM EDT2,265.00957.601,039.951,050.400.00-2881.62%
AMZN210115C022700002020-09-24 9:43AM EDT2,270.00779.15952.35960.350.00-25550.40%
AMZN210115C022750002020-10-08 3:13PM EDT2,275.001,052.47947.70955.700.00-86450.33%
AMZN210115C022800002020-09-11 12:09PM EDT2,280.00926.601,026.851,036.400.00-216480.97%
AMZN210115C022850002020-09-22 12:57PM EDT2,285.00833.050.000.000.00-200.00%
AMZN210115C022900002020-09-11 12:20PM EDT2,290.00918.101,018.051,027.050.00-27180.52%
AMZN210115C022950002020-09-09 11:08AM EDT2,295.001,024.05974.85981.400.00-13368.00%
AMZN210115C023000002020-10-19 1:50PM EDT2,300.00943.00924.80932.250.00-686351.84%
AMZN210115C023050002020-09-14 3:04PM EDT2,305.00862.400.000.000.00-2120.00%
AMZN210115C023100002020-10-12 3:21PM EDT2,310.001,161.17915.25923.200.00-115251.75%
AMZN210115C023150002020-09-14 2:01PM EDT2,315.00852.700.000.000.00-190.00%
AMZN210115C023200002020-09-30 10:25AM EDT2,320.00909.40906.05914.000.00-112051.59%
AMZN210115C023250002020-09-30 10:25AM EDT2,325.00905.05901.45909.350.00-12751.48%
AMZN210115C023300002020-09-18 3:43PM EDT2,330.00687.530.000.000.00-12010.00%
AMZN210115C023350002020-09-16 3:31PM EDT2,335.00825.490.000.000.00-5120.00%
AMZN210115C023400002020-10-23 3:49PM EDT2,340.00880.72887.80895.75+45.67+5.47%16451.29%
AMZN210115C023450002020-07-15 2:03PM EDT2,345.00788.70856.55866.500.00-2636.65%
AMZN210115C023500002020-10-16 1:16PM EDT2,350.001,027.93878.85886.250.00-127750.97%
AMZN210115C023550002020-09-28 3:31PM EDT2,355.00859.50874.10882.050.00-11151.05%
AMZN210115C023600002020-10-12 9:32AM EDT2,360.001,016.01869.55877.450.00-214950.95%
AMZN210115C023650002020-10-06 2:10PM EDT2,365.00841.14865.05873.000.00-116850.91%
AMZN210115C023700002020-10-14 10:22AM EDT2,370.001,073.00860.50868.450.00-16250.83%
AMZN210115C023750002020-10-14 12:09PM EDT2,375.001,024.00802.75808.300.00-1190.00%
AMZN210115C023800002020-10-12 9:32AM EDT2,380.00998.51851.45859.300.00-25650.63%
AMZN210115C023850002020-10-23 9:31AM EDT2,385.00838.34847.00854.95+123.64+17.30%12850.62%
AMZN210115C023900002020-10-23 9:31AM EDT2,390.00828.82842.50850.45+227.90+37.93%113150.55%
AMZN210115C023950002020-10-22 10:45AM EDT2,395.00776.85838.05845.95+158.84+25.70%21550.48%
AMZN210115C024000002020-10-23 9:31AM EDT2,400.00819.69833.70841.10-20.31-2.42%11,29750.26%
AMZN210115C024050002020-10-22 10:48AM EDT2,405.00768.15829.05836.900.00-13450.30%
AMZN210115C024100002020-10-23 9:31AM EDT2,410.00815.90824.65832.55-290.65-26.27%116450.28%
AMZN210115C024150002020-10-22 12:46PM EDT2,415.00764.95820.15828.100.00-72450.21%
AMZN210115C024200002020-10-23 11:52AM EDT2,420.00770.00815.75823.65+6.95+0.91%214650.15%
AMZN210115C024250002020-09-17 10:18AM EDT2,425.00672.500.000.000.00-300.00%
AMZN210115C024300002020-10-22 10:38AM EDT2,430.00757.10806.80814.700.00-121549.99%
AMZN210115C024350002020-10-22 10:07AM EDT2,435.00772.60802.45810.350.00-11549.95%
AMZN210115C024400002020-10-22 11:29AM EDT2,440.00753.70798.00805.850.00-110349.86%
AMZN210115C024450002020-10-22 11:37AM EDT2,445.00746.80793.60801.450.00-12049.80%
AMZN210115C024500002020-10-22 10:49AM EDT2,450.00728.95789.50796.850.00-410449.66%
AMZN210115C024550002020-10-09 3:12PM EDT2,455.00868.00784.85792.750.00-23949.71%
AMZN210115C024600002020-10-22 11:21AM EDT2,460.00739.25780.45788.300.00-17949.62%
AMZN210115C024650002020-10-22 10:41AM EDT2,465.00720.35776.15784.000.00-25149.59%
AMZN210115C024700002020-10-05 3:49PM EDT2,470.00788.54771.70779.550.00-17349.50%
AMZN210115C024750002020-09-18 11:29AM EDT2,475.00600.350.000.000.00-200.00%
AMZN210115C024800002020-10-22 10:59AM EDT2,480.00717.00763.05770.850.00-216949.38%
AMZN210115C024850002020-10-19 2:32PM EDT2,485.00791.60758.60766.350.00-13849.27%
AMZN210115C024900002020-10-22 12:46PM EDT2,490.00701.30754.45762.300.00-19549.30%
AMZN210115C024950002020-10-23 9:50AM EDT2,495.00709.75750.15758.00-0.10-0.01%12049.25%
AMZN210115C025000002020-10-22 1:49PM EDT2,500.00713.30746.10753.450.00-121,45249.12%
AMZN210115C025050002020-10-09 9:43AM EDT2,505.00774.00742.85747.850.00-21148.64%
AMZN210115C025100002020-10-19 3:33PM EDT2,510.00754.15738.65743.600.00-47448.60%
AMZN210115C025150002020-10-19 3:12PM EDT2,515.00749.70734.35739.350.00-21548.56%
AMZN210115C025200002020-10-19 3:33PM EDT2,520.00745.80730.15735.100.00-24448.52%
AMZN210115C025250002020-10-23 9:50AM EDT2,525.00684.75725.85730.85+1.25+0.18%11248.47%
AMZN210115C025300002020-10-12 11:09AM EDT2,530.00932.20721.65726.600.00-13148.42%
AMZN210115C025350002020-10-13 10:15AM EDT2,535.00956.00717.45722.400.00-11648.38%
AMZN210115C025400002020-10-22 11:22AM EDT2,540.00671.30713.25718.200.00-14348.35%
AMZN210115C025450002020-10-23 3:55PM EDT2,545.00706.00709.10714.00+16.00+2.32%1848.30%
AMZN210115C025500002020-10-20 12:42PM EDT2,550.00748.55704.95709.750.00-16548.24%
AMZN210115C025550002020-10-05 11:34AM EDT2,555.00711.28700.75705.650.00-21748.23%
AMZN210115C025600002020-10-22 10:48AM EDT2,560.00639.95696.60701.500.00-28248.19%
AMZN210115C025650002020-10-22 10:37AM EDT2,565.00645.95692.45697.350.00-11248.16%
AMZN210115C025700002020-10-12 3:57PM EDT2,570.00910.52688.25693.200.00-13248.12%
AMZN210115C025750002020-10-22 11:21AM EDT2,575.00644.05684.20689.100.00-2848.09%
AMZN210115C025800002020-10-22 12:30PM EDT2,580.00629.44680.05684.950.00-14648.04%
AMZN210115C025850002020-09-24 1:55PM EDT2,585.00590.35675.95680.850.00-11648.01%
AMZN210115C025900002020-10-22 10:36AM EDT2,590.00625.30671.90676.750.00-12547.97%
AMZN210115C025950002020-10-23 12:17PM EDT2,595.00631.65667.75672.70+4.25+0.68%23747.94%
AMZN210115C026000002020-10-23 11:42AM EDT2,600.00627.87663.85668.50-8.33-1.31%662847.87%
AMZN210115C026050002020-10-08 3:36PM EDT2,605.00670.20659.70664.550.00-11147.87%
AMZN210115C026100002020-10-21 1:07PM EDT2,610.00639.87655.65660.500.00-14847.84%
AMZN210115C026150002020-09-17 9:33AM EDT2,615.00546.300.000.000.00-1170.00%
AMZN210115C026200002020-10-19 3:07PM EDT2,620.00661.80647.55652.400.00-15047.76%
AMZN210115C026250002020-10-22 10:41AM EDT2,625.00590.95643.55648.400.00-1647.73%
AMZN210115C026300002020-10-23 9:54AM EDT2,630.00598.91639.55644.40-55.09-8.42%12547.70%
AMZN210115C026350002020-10-19 2:37PM EDT2,635.00656.85635.60640.400.00-112747.66%
AMZN210115C026400002020-10-19 3:06PM EDT2,640.00644.20631.55636.450.00-312547.64%
AMZN210115C026450002020-10-22 10:35AM EDT2,645.00582.20627.60632.450.00-12647.60%
AMZN210115C026500002020-10-23 3:59PM EDT2,650.00625.85623.80628.40+53.70+9.39%216047.54%
AMZN210115C026550002020-10-09 1:50PM EDT2,655.00699.75619.80624.600.00-1947.55%
AMZN210115C026600002020-10-19 3:06PM EDT2,660.00629.70615.80620.650.00-24147.51%
AMZN210115C026650002020-09-29 2:10PM EDT2,665.00830.00611.90616.750.00-12147.49%
AMZN210115C026700002020-10-22 10:37AM EDT2,670.00565.35608.00612.850.00-12847.46%
AMZN210115C026750002020-10-09 9:49AM EDT2,675.00641.60604.15608.950.00-12347.42%
AMZN210115C026800002020-10-23 3:30PM EDT2,680.00580.65600.25605.05-236.10-28.91%310347.39%
AMZN210115C026850002020-10-22 10:40AM EDT2,685.00545.70596.60601.200.00-22047.37%
AMZN210115C026900002020-10-20 12:55PM EDT2,690.00623.65592.55597.350.00-28347.34%
AMZN210115C026950002020-10-23 3:30PM EDT2,695.00569.15588.80593.55+33.15+6.18%12947.32%
AMZN210115C027000002020-10-22 2:38PM EDT2,700.00557.05585.05589.600.00-71,03647.26%
AMZN210115C027200002020-10-12 12:13PM EDT2,720.00791.66569.85574.600.00-110947.20%
AMZN210115C027400002020-10-23 9:59AM EDT2,740.00517.37555.05559.70-61.18-10.57%210447.11%
AMZN210115C027600002020-10-22 10:29AM EDT2,760.00501.68540.40545.050.00-161947.03%
AMZN210115C027800002020-10-22 3:32PM EDT2,780.00503.75526.20530.650.00-38046.96%
AMZN210115C028000002020-10-23 3:56PM EDT2,800.00510.50511.95516.35+19.65+4.00%2797146.87%
AMZN210115C028200002020-10-23 3:55PM EDT2,820.00495.50498.15502.50+13.95+2.90%29646.83%
AMZN210115C028400002020-10-23 9:59AM EDT2,840.00447.50484.35488.80-53.95-10.76%18446.78%
AMZN210115C028600002020-10-21 1:19PM EDT2,860.00468.00471.05475.350.00-223346.73%
AMZN210115C028800002020-10-22 10:51AM EDT2,880.00423.45457.70462.050.00-416646.67%
AMZN210115C029000002020-10-23 3:21PM EDT2,900.00426.45444.95448.95-0.05-0.01%198146.61%
AMZN210115C029200002020-10-21 3:10PM EDT2,920.00443.25432.15436.300.00-38946.58%
AMZN210115C029400002020-10-21 11:13AM EDT2,940.00418.00419.50423.750.00-19246.54%
AMZN210115C029600002020-10-21 2:53PM EDT2,960.00426.25407.45411.450.00-57346.49%
AMZN210115C029800002020-10-21 2:33PM EDT2,980.00409.75395.45399.450.00-116346.46%
AMZN210115C030000002020-10-23 3:58PM EDT3,000.00386.40383.65387.50+18.88+5.14%285,14846.40%
AMZN210115C030050002020-10-22 3:08PM EDT3,005.00354.71380.70384.70+354.71--746.41%
AMZN210115C030100002020-10-23 10:38AM EDT3,010.00349.50377.95381.85+349.50-1146.41%
AMZN210115C030150002020-10-21 3:04PM EDT3,015.00390.95374.95378.95+390.95--146.40%
AMZN210115C030200002020-10-22 12:39PM EDT3,020.00335.75372.25376.100.00-312846.39%
AMZN210115C030250002020-10-21 9:49AM EDT3,025.00401.60369.40373.25+401.60--246.39%
AMZN210115C030300002020-10-23 3:54PM EDT3,030.00363.45366.45370.30+363.45-2046.36%
AMZN210115C030350002020-10-22 12:49PM EDT3,035.00331.18363.80367.60+331.18--6446.37%
AMZN210115C030400002020-10-23 3:49PM EDT3,040.00356.15360.85364.80+27.62+8.41%320346.37%
AMZN210115C030450002020-10-21 9:33AM EDT3,045.00378.35358.25362.05+378.35--146.36%
AMZN210115C030500002020-10-22 12:47PM EDT3,050.00321.65355.45359.150.00-120246.34%
AMZN210115C030600002020-10-23 11:36AM EDT3,060.00326.40350.05353.80-1.00-0.31%113946.35%
AMZN210115C030650002020-10-23 10:21AM EDT3,065.00322.10347.20351.05+322.10-1246.34%
AMZN210115C030700002020-10-21 12:54PM EDT3,070.00337.80344.65348.35+337.80--146.33%
AMZN210115C030750002020-10-22 11:48AM EDT3,075.00316.45341.80345.65+316.45--146.33%
AMZN210115C030800002020-10-22 9:49AM EDT3,080.00331.65339.30343.000.00-212846.32%
AMZN210115C030850002020-10-21 2:06PM EDT3,085.00341.95336.65340.30+341.95--2746.31%
AMZN210115C030900002020-10-22 3:10PM EDT3,090.00310.75333.90337.65+310.75--146.31%
AMZN210115C030950002020-10-22 2:45PM EDT3,095.00312.02331.40335.05+312.02--146.31%
AMZN210115C031000002020-10-23 3:57PM EDT3,100.00330.00330.00332.30+13.64+4.31%2074746.28%
AMZN210115C031050002020-10-21 3:08PM EDT3,105.00338.00326.05329.80+338.00--246.29%
AMZN210115C031100002020-10-22 1:12PM EDT3,110.00302.70323.65327.25+302.70--346.29%
AMZN210115C031150002020-10-23 10:06AM EDT3,115.00290.36321.00324.65+290.36-1146.28%
AMZN210115C031200002020-10-23 2:05PM EDT3,120.00301.10318.55322.10-3.30-1.08%321746.28%
AMZN210115C031250002020-10-23 11:03AM EDT3,125.00297.05315.85319.45+297.05-4246.26%
AMZN210115C031300002020-10-22 12:01PM EDT3,130.00284.58313.50317.05+284.58--446.27%
AMZN210115C031350002020-10-23 10:24AM EDT3,135.00281.78311.00314.50+281.78-1246.26%
AMZN210115C031400002020-10-23 10:24AM EDT3,140.00279.40308.50312.00-12.12-4.16%221846.26%
AMZN210115C031450002020-10-23 3:50PM EDT3,145.00301.70306.05309.55+301.70-7746.26%
AMZN210115C031500002020-10-23 3:29PM EDT3,150.00290.35303.65306.95+0.35+0.12%4757546.23%
AMZN210115C031550002020-10-23 3:59PM EDT3,155.00302.76301.15304.60+302.76-353846.25%
AMZN210115C031600002020-10-23 3:59PM EDT3,160.00300.08298.70302.15+23.28+8.41%26562746.24%
AMZN210115C031650002020-10-23 2:39PM EDT3,165.00279.75296.30299.70+279.75-7746.23%
AMZN210115C031700002020-10-23 3:58PM EDT3,170.00295.00293.90297.30+295.00-162346.23%
AMZN210115C031750002020-10-23 11:33AM EDT3,175.00272.40291.50294.90+272.40-25346.22%
AMZN210115C031800002020-10-23 3:50PM EDT3,180.00284.50289.05292.50+5.50+1.97%3167646.22%
AMZN210115C031850002020-10-23 3:47PM EDT3,185.00281.45286.80290.15+281.45-21446.22%
AMZN210115C031900002020-10-23 11:12AM EDT3,190.00269.00284.45287.80+269.00-12046.21%
AMZN210115C031950002020-10-23 1:31PM EDT3,195.00263.68282.05285.45+263.68-2946.21%
AMZN210115C032000002020-10-23 3:59PM EDT3,200.00282.00280.00283.05+14.50+5.42%524,01046.19%
AMZN210115C032050002020-10-22 2:37PM EDT3,205.00262.00277.55280.85+262.00--4146.20%
AMZN210115C032100002020-10-23 9:55AM EDT3,210.00253.85275.25278.50+253.85-2746.19%
AMZN210115C032150002020-10-23 3:49PM EDT3,215.00268.97272.85276.20+268.97-3146.18%
AMZN210115C032200002020-10-21 12:02PM EDT3,220.00271.70270.55273.95+271.70--2446.18%
AMZN210115C032250002020-10-22 12:37PM EDT3,225.00239.00268.30271.65+239.00--746.17%
AMZN210115C032300002020-10-21 10:10AM EDT3,230.00295.97266.05269.40+295.97--346.17%
AMZN210115C032350002020-10-20 2:43PM EDT3,235.00303.80263.95267.20+303.80--246.17%
AMZN210115C032400002020-10-23 3:44PM EDT3,240.00254.40261.65264.95+254.40-61046.16%
AMZN210115C032450002020-10-22 3:07PM EDT3,245.00240.15259.45262.75+240.15--946.15%
AMZN210115C032500002020-10-23 3:50PM EDT3,250.00252.50257.30260.45+4.90+1.98%1458246.13%
AMZN210115C032550002020-10-20 2:35PM EDT3,255.00296.15255.05258.35+296.15--146.14%
AMZN210115C032600002020-10-22 2:13PM EDT3,260.00242.50252.90256.20+242.50--546.13%
AMZN210115C032650002020-10-23 12:30PM EDT3,265.00227.43250.80254.05+227.43-1346.13%
AMZN210115C032700002020-10-23 12:30PM EDT3,270.00225.45248.75251.90+225.45-1846.12%
AMZN210115C032750002020-10-22 9:44AM EDT3,275.00245.64246.55249.75+245.64--2546.11%
AMZN210115C032800002020-10-21 12:33PM EDT3,280.00246.58244.40247.65+246.58--146.11%
AMZN210115C032850002020-10-22 11:17AM EDT3,285.00223.95242.35245.55+223.95--146.10%
AMZN210115C032900002020-10-23 3:37PM EDT3,290.00229.20240.35243.45+229.20-2946.10%
AMZN210115C032950002020-10-23 2:14PM EDT3,295.00223.05238.20241.40+223.05-4346.09%
AMZN210115C033000002020-10-23 3:59PM EDT3,300.00238.00236.25239.30+15.81+7.12%532,36146.08%
AMZN210115C033100002020-10-21 3:34PM EDT3,310.00245.45232.15235.25+245.45--146.08%
AMZN210115C033150002020-10-23 11:35AM EDT3,315.00211.94230.05233.20+211.94-2146.07%
AMZN210115C033200002020-10-22 1:43PM EDT3,320.00212.42228.05231.20+212.42--246.06%
AMZN210115C033250002020-10-23 3:51PM EDT3,325.00223.07226.15229.20+223.07-3246.05%
AMZN210115C033300002020-10-23 3:51PM EDT3,330.00221.08224.10227.20+221.08-2246.05%
AMZN210115C033350002020-10-22 10:01AM EDT3,335.00213.85222.20225.25+213.85--246.04%
AMZN210115C033400002020-10-23 3:55PM EDT3,340.00218.55220.25223.30+218.55-8246.04%
AMZN210115C033500002020-10-23 3:47PM EDT3,350.00212.20216.50219.35+8.70+4.28%726146.01%
AMZN210115C033550002020-10-23 11:49AM EDT3,355.00191.70214.40217.50+191.70-2246.02%
AMZN210115C033600002020-10-23 3:26PM EDT3,360.00202.54212.50215.55+202.54-101046.00%
AMZN210115C033650002020-10-23 3:26PM EDT3,365.00200.69210.60213.65+200.69-10046.00%
AMZN210115C033700002020-10-22 3:10PM EDT3,370.00192.40208.85211.80+192.40--1146.00%
AMZN210115C033750002020-10-23 2:40PM EDT3,375.00193.67206.90209.90+193.67-4245.98%
AMZN210115C033800002020-10-23 2:35PM EDT3,380.00193.60205.05208.05+193.60-9745.98%
AMZN210115C033850002020-10-23 2:14PM EDT3,385.00189.05203.20206.20+189.05-4545.97%
AMZN210115C033900002020-10-23 10:00AM EDT3,390.00181.60201.50204.40+181.60-6045.97%
AMZN210115C033950002020-10-22 3:10PM EDT3,395.00183.80199.70202.60+183.80--645.97%
AMZN210115C034000002020-10-23 3:57PM EDT3,400.00199.18199.00200.70+14.83+8.04%1454,61445.94%
AMZN210115C034050002020-10-23 3:36PM EDT3,405.00186.43196.10199.00+0.71+0.38%417945.95%
AMZN210115C034100002020-10-23 2:48PM EDT3,410.00180.65194.25197.20+4.56+2.59%28845.94%
AMZN210115C034150002020-10-23 12:18PM EDT3,415.00175.30192.50195.45-4.07-2.27%22845.94%
AMZN210115C034200002020-10-23 3:59PM EDT3,420.00192.05190.85193.70+22.05+12.97%124445.93%
AMZN210115C034250002020-10-23 12:14PM EDT3,425.00172.50189.10191.95-2.85-1.63%33645.93%
AMZN210115C034300002020-10-21 12:33PM EDT3,430.00189.60187.30190.200.00-25345.92%
AMZN210115C034350002020-10-16 9:38AM EDT3,435.00289.45185.60188.500.00-15045.91%
AMZN210115C034400002020-10-20 2:19PM EDT3,440.00222.55183.90186.800.00-18045.91%
AMZN210115C034450002020-10-23 2:36PM EDT3,445.00170.30182.35185.10-33.80-16.56%25845.90%
AMZN210115C034500002020-10-23 3:57PM EDT3,450.00182.00180.70183.40+12.42+7.32%840745.89%
AMZN210115C034550002020-10-21 9:33AM EDT3,455.00197.40179.00181.800.00-14345.90%
AMZN210115C034600002020-10-22 11:26AM EDT3,460.00163.00177.35180.150.00-32145.89%
AMZN210115C034650002020-10-23 3:15PM EDT3,465.00164.95175.65178.50+5.38+3.37%11,12545.88%
AMZN210115C034700002020-10-23 2:31PM EDT3,470.00164.35174.05176.85-1.65-0.99%19245.87%
AMZN210115C034750002020-10-23 10:08AM EDT3,475.00152.58172.45175.25-37.57-19.76%33945.87%
AMZN210115C034800002020-10-23 3:25PM EDT3,480.00162.20170.85173.65+11.70+7.77%411745.87%
AMZN210115C034850002020-10-23 12:00PM EDT3,485.00152.95169.20171.95+1.95+1.29%25345.84%
AMZN210115C034900002020-10-23 11:35AM EDT3,490.00153.47167.70170.50-7.53-4.68%1010945.86%
AMZN210115C034950002020-10-23 11:35AM EDT3,495.00152.07166.15168.90-22.09-12.68%105145.85%
AMZN210115C035000002020-10-23 3:59PM EDT3,500.00165.74164.75167.30+8.94+5.70%3233,98045.84%
AMZN210115C035100002020-10-23 3:14PM EDT3,510.00151.59161.65164.30-2.81-1.82%231145.84%
AMZN210115C035200002020-10-22 1:11PM EDT3,520.00146.37158.55161.250.00-58045.83%
AMZN210115C035300002020-10-22 11:34AM EDT3,530.00142.50155.70158.300.00-21645.82%
AMZN210115C035400002020-10-19 12:31PM EDT3,540.00185.44152.75155.250.00-32745.79%
AMZN210115C035500002020-10-23 2:09PM EDT3,550.00139.22149.90152.40+0.22+0.16%1046245.79%
AMZN210115C035600002020-10-23 12:45PM EDT3,560.00134.65147.00149.65+1.35+1.01%12545.80%
AMZN210115C035700002020-10-23 3:57PM EDT3,570.00144.19144.25146.85-35.81-19.89%15445.79%
AMZN210115C035800002020-10-23 11:05AM EDT3,580.00131.91141.50144.10-32.59-19.81%13545.78%
AMZN210115C035900002020-10-20 2:21PM EDT3,590.00170.65138.85141.400.00-103845.78%
AMZN210115C036000002020-10-23 3:59PM EDT3,600.00137.23136.30138.70+9.30+7.27%242,20545.76%
AMZN210115C036100002020-10-22 2:46PM EDT3,610.00123.45133.60136.150.00-33745.77%
AMZN210115C036200002020-10-22 3:02PM EDT3,620.00122.20131.15133.550.00-23245.76%
AMZN210115C036300002020-10-22 10:26AM EDT3,630.00116.75128.55131.000.00-14345.75%
AMZN210115C036400002020-10-23 2:46PM EDT3,640.00116.39126.05128.55+5.19+4.67%25645.75%
AMZN210115C036500002020-10-23 2:09PM EDT3,650.00114.80123.80126.00-1.27-1.09%1360145.73%
AMZN210115C036600002020-10-23 2:55PM EDT3,660.00111.65121.25123.65-12.90-10.36%22245.73%
AMZN210115C036700002020-10-23 3:45PM EDT3,670.00115.30119.00121.30+9.30+8.77%21445.73%
AMZN210115C036800002020-10-23 11:05AM EDT3,680.00108.61116.55118.90+2.06+1.93%13245.71%
AMZN210115C036900002020-10-23 3:59PM EDT3,690.00115.45114.45116.70-19.85-14.67%12945.73%
AMZN210115C037000002020-10-23 3:57PM EDT3,700.00112.47112.20114.40+8.52+8.20%2788945.71%
AMZN210115C037500002020-10-23 3:25PM EDT3,750.0095.80101.55103.60+1.30+1.38%446845.67%
AMZN210115C038000002020-10-23 3:28PM EDT3,800.0086.5592.0093.90+0.75+0.87%14390445.68%
AMZN210115C038500002020-10-23 3:59PM EDT3,850.0083.9083.0584.95+6.00+7.70%853245.67%
AMZN210115C039000002020-10-23 3:59PM EDT3,900.0076.0075.1076.80+5.60+7.95%121,19845.68%
AMZN210115C039500002020-10-22 2:31PM EDT3,950.0063.2967.8569.550.00-631745.73%
AMZN210115C040000002020-10-23 3:59PM EDT4,000.0062.3961.5063.05+5.49+9.65%772,84945.81%
AMZN210115C040500002020-10-23 1:13PM EDT4,050.0049.5055.5057.05-3.60-6.78%111,10345.86%
AMZN210115C041000002020-10-23 3:58PM EDT4,100.0050.7450.2051.60+3.74+7.96%41,45245.93%
AMZN210115C041500002020-10-22 11:14AM EDT4,150.0043.0045.4046.700.00-330746.01%
AMZN210115C042000002020-10-23 3:56PM EDT4,200.0041.2041.1542.40+2.49+6.43%61,37646.13%
AMZN210115C042500002020-10-23 3:52PM EDT4,250.0036.1537.2038.40+0.76+2.15%518446.23%
AMZN210115C043000002020-10-23 1:51PM EDT4,300.0030.9933.7534.85+0.31+1.01%41,19946.35%
AMZN210115C043500002020-10-23 11:25AM EDT4,350.0027.4930.6531.75-2.01-6.81%510646.52%
AMZN210115C044000002020-10-23 3:43PM EDT4,400.0026.5027.9528.90-0.80-2.93%81,39646.67%
AMZN210115C044500002020-10-23 9:48AM EDT4,450.0022.9025.4026.40-1.60-6.53%117046.87%
AMZN210115C045000002020-10-23 3:57PM EDT4,500.0023.7223.5024.15+2.27+10.58%472,21747.07%
AMZN210115C045500002020-10-23 3:48PM EDT4,550.0021.0021.2522.05+0.57+2.79%1436047.24%
AMZN210115C046000002020-10-23 9:47AM EDT4,600.0017.5019.4520.30-0.85-4.63%220447.50%
AMZN210115C046500002020-10-23 3:53PM EDT4,650.0017.6817.9018.65+0.71+4.18%216947.72%
AMZN210115C047000002020-10-21 2:30PM EDT4,700.0020.0316.5017.250.00-228348.00%
AMZN210115C047500002020-10-20 3:58PM EDT4,750.0020.3515.2515.950.00-313748.27%
AMZN210115C048000002020-10-23 2:30PM EDT4,800.0013.2514.1014.85-0.38-2.79%115548.59%
AMZN210115C048500002020-10-23 2:02PM EDT4,850.0012.0513.0513.80-1.30-9.74%218948.89%
AMZN210115C049000002020-10-23 3:22PM EDT4,900.0011.6512.1512.850.00-517049.19%
AMZN210115C049500002020-10-23 11:15AM EDT4,950.0010.8011.2511.95-4.30-28.48%210449.47%
AMZN210115C050000002020-10-23 3:49PM EDT5,000.0010.5010.5510.90+0.40+3.96%2786649.57%
AMZN210115C050500002020-10-23 12:27PM EDT5,050.008.959.7510.45-0.72-7.45%41,03850.09%
AMZN210115C051000002020-10-23 3:55PM EDT5,100.009.179.059.75+0.14+1.55%736750.07%
AMZN210115C051500002020-10-23 3:55PM EDT5,150.008.628.459.15+0.32+3.86%17550.37%
AMZN210115C052000002020-10-23 3:55PM EDT5,200.008.027.858.55+0.02+0.25%222950.62%
AMZN210115C052500002020-10-22 3:43PM EDT5,250.007.537.458.100.00-257951.01%
AMZN210115C053000002020-10-23 3:59PM EDT5,300.007.056.957.10+0.45+6.82%541,48851.01%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210115P007200002020-10-23 3:35PM EDT720.000.080.020.10+0.04+100.00%524,08092.58%
AMZN210115P007400002020-10-23 1:28PM EDT740.000.050.000.10-0.01-16.67%2387389.65%
AMZN210115P007500002020-10-23 1:28PM EDT750.000.010.000.10-0.11-91.67%411,43488.87%
AMZN210115P007600002020-10-23 10:08AM EDT760.000.150.070.10+0.05+50.00%259091.41%
AMZN210115P007700002020-10-23 1:52PM EDT770.000.080.000.10-0.04-33.33%115387.30%
AMZN210115P007800002020-10-19 3:42PM EDT780.000.110.000.480.00-334297.56%
AMZN210115P007900002020-10-23 3:35PM EDT790.000.190.000.29-0.04-17.39%11,18492.77%
AMZN210115P008000002020-10-23 1:49PM EDT800.000.100.010.10-0.01-9.09%21,20785.55%
AMZN210115P008100002020-10-13 3:54PM EDT810.000.110.000.490.00-868695.17%
AMZN210115P008200002020-10-12 2:49PM EDT820.000.500.000.490.00-42591294.34%
AMZN210115P008300002020-10-23 1:49PM EDT830.000.050.000.49-0.30-85.71%110093.51%
AMZN210115P008400002020-10-08 11:01AM EDT840.000.300.000.490.00-126292.68%
AMZN210115P008500002020-09-10 2:37PM EDT850.000.820.011.000.00-441498.07%
AMZN210115P008600002020-10-08 10:57AM EDT860.000.290.000.490.00-136391.11%
AMZN210115P008700002020-08-11 11:15AM EDT870.000.470.001.500.00-4125100.20%
AMZN210115P008800002020-10-06 3:32PM EDT880.000.300.000.490.00-216189.55%
AMZN210115P008900002020-07-20 2:11PM EDT890.000.740.031.340.00-277797.61%
AMZN210115P009000002020-10-23 1:58PM EDT900.000.100.000.200.00-81,12081.93%
AMZN210115P009100002020-09-09 3:22PM EDT910.000.650.101.140.00-275295.02%
AMZN210115P009200002020-08-05 9:51AM EDT920.000.821.313.750.00-20127109.96%
AMZN210115P009300002020-10-23 1:57PM EDT930.000.100.000.50-1.90-95.00%62885.99%
AMZN210115P009400002020-10-23 1:58PM EDT940.000.100.010.50-0.20-66.67%47785.40%
AMZN210115P009500002020-09-16 1:37PM EDT950.000.660.0013.150.00-5473122.13%
AMZN210115P009600002020-10-14 11:49AM EDT960.000.240.010.500.00-589883.98%
AMZN210115P009700002020-10-12 12:38PM EDT970.000.220.000.510.00-134883.30%
AMZN210115P009800002020-09-22 9:37AM EDT980.000.300.000.530.00-17012182.86%
AMZN210115P009900002020-09-14 3:26PM EDT990.000.830.0013.200.00-3183118.26%
AMZN210115P010000002020-10-23 10:03AM EDT1,000.000.300.010.30+0.10+50.00%201,13877.93%
AMZN210115P010100002020-10-09 2:56PM EDT1,010.000.360.000.320.00-17177.49%
AMZN210115P010200002020-10-20 10:27AM EDT1,020.000.190.190.520.00-1015182.28%
AMZN210115P010400002020-10-22 2:34PM EDT1,040.000.250.000.530.00-17478.86%
AMZN210115P010600002020-09-28 10:59AM EDT1,060.000.280.000.530.00-12243477.59%
AMZN210115P010800002020-10-09 10:50AM EDT1,080.000.400.100.540.00-122177.59%
AMZN210115P011000002020-10-23 3:01PM EDT1,100.000.300.010.51-0.20-40.00%3645374.95%
AMZN210115P011200002020-10-05 3:21PM EDT1,120.000.730.000.560.00-128674.22%
AMZN210115P011400002020-07-31 9:32AM EDT1,140.001.901.293.050.00-118290.17%
AMZN210115P011600002020-10-21 12:51PM EDT1,160.000.330.050.590.00-248372.68%
AMZN210115P011800002020-09-29 1:49PM EDT1,180.000.890.020.610.00-4023371.41%
AMZN210115P012000002020-10-23 10:56AM EDT1,200.000.500.000.58+0.09+21.95%201,02369.73%
AMZN210115P012200002020-10-23 3:38PM EDT1,220.000.500.200.65-1.45-74.36%31,49771.05%
AMZN210115P012400002020-09-23 10:57AM EDT1,240.000.720.000.670.00-2434768.41%
AMZN210115P012500002020-10-23 1:51PM EDT1,250.000.360.350.64-0.80-68.97%1039570.36%
AMZN210115P012600002020-10-23 1:39PM EDT1,260.000.320.000.70-0.58-64.44%220467.58%
AMZN210115P012700002020-10-23 1:51PM EDT1,270.000.310.000.71-0.88-73.95%617567.09%
AMZN210115P012800002020-10-23 1:50PM EDT1,280.000.320.000.73-0.84-72.41%323666.75%
AMZN210115P012900002020-10-23 1:44PM EDT1,290.000.320.000.74-6.45-95.27%153766.28%
AMZN210115P013000002020-10-23 1:45PM EDT1,300.000.400.050.70+0.10+33.33%261,24265.82%
AMZN210115P013100002020-10-23 1:45PM EDT1,310.000.330.000.77-0.99-75.00%124065.45%
AMZN210115P013200002020-09-23 9:36AM EDT1,320.002.300.000.790.00-524565.09%
AMZN210115P013300002020-09-23 9:41AM EDT1,330.001.350.000.810.00-330364.70%
AMZN210115P013400002020-09-28 9:30AM EDT1,340.001.150.000.830.00-135564.33%
AMZN210115P013500002020-10-12 1:25PM EDT1,350.000.920.000.810.00-241363.67%
AMZN210115P013600002020-10-22 9:58AM EDT1,360.001.240.000.870.00-1018363.57%
AMZN210115P013700002020-10-06 11:09AM EDT1,370.001.600.000.900.00-312563.26%
AMZN210115P013800002020-09-30 12:06PM EDT1,380.001.430.010.920.00-236362.94%
AMZN210115P013900002020-09-28 9:31AM EDT1,390.000.960.000.950.00-19462.57%
AMZN210115P014000002020-10-23 9:53AM EDT1,400.000.900.060.90-0.25-21.74%11,64762.11%
AMZN210115P014100002020-09-28 9:31AM EDT1,410.001.070.041.000.00-27762.09%
AMZN210115P014200002020-09-23 9:39AM EDT1,420.001.920.071.030.00-231861.94%
AMZN210115P014300002020-09-23 9:39AM EDT1,430.002.000.101.060.00-9819861.74%
AMZN210115P014400002020-10-22 11:22AM EDT1,440.001.100.131.090.00-1825061.55%
AMZN210115P014500002020-09-28 9:31AM EDT1,450.001.490.211.080.00-134661.40%
AMZN210115P014600002020-09-28 9:31AM EDT1,460.001.530.201.160.00-327861.23%
AMZN210115P014700002020-09-28 9:31AM EDT1,470.001.820.231.200.00-126361.04%
AMZN210115P014800002020-09-16 3:41PM EDT1,480.003.650.0014.800.00-113381.65%
AMZN210115P014900002020-10-06 3:06PM EDT1,490.002.620.781.270.00-115662.39%
AMZN210115P015000002020-10-22 3:40PM EDT1,500.000.840.701.270.00-12,05961.62%
AMZN210115P015100002020-10-14 2:18PM EDT1,510.001.400.421.360.00-114060.45%
AMZN210115P015200002020-10-09 3:01PM EDT1,520.001.420.441.410.00-114860.21%
AMZN210115P015300002020-07-22 3:34PM EDT1,530.005.355.006.45-3.05-36.31%17575.38%
AMZN210115P015400002020-09-11 11:15AM EDT1,540.004.450.332.240.00-18761.43%
AMZN210115P015500002020-10-12 2:54PM EDT1,550.000.940.631.510.00-162059.67%
AMZN210115P015600002020-10-14 10:58AM EDT1,560.001.500.641.610.00-113559.51%
AMZN210115P015700002020-10-09 3:01PM EDT1,570.001.790.691.660.00-113159.31%
AMZN210115P015800002020-10-16 10:30AM EDT1,580.002.040.751.720.00-830259.16%
AMZN210115P015900002020-10-22 3:50PM EDT1,590.001.410.851.780.00-1021559.09%
AMZN210115P016000002020-10-23 3:53PM EDT1,600.001.301.251.75-0.01-0.76%542,05259.51%
AMZN210115P016100002020-09-28 1:10PM EDT1,610.003.500.941.910.00-922658.66%
AMZN210115P016200002020-10-19 1:39PM EDT1,620.002.600.961.920.00-112558.24%
AMZN210115P016300002020-10-05 1:05PM EDT1,630.004.021.031.990.00-112458.08%
AMZN210115P016400002020-10-22 3:51PM EDT1,640.001.961.102.06+0.06+3.16%1031557.90%
AMZN210115P016500002020-10-19 9:32AM EDT1,650.003.001.222.100.00-31,31757.76%
AMZN210115P016600002020-10-23 9:31AM EDT1,660.001.931.252.21-0.62-24.31%117357.57%
AMZN210115P016700002020-10-23 9:31AM EDT1,670.002.021.332.30+0.02+1.00%118957.42%
AMZN210115P016800002020-09-15 12:02PM EDT1,680.006.050.0016.850.00-236971.00%
AMZN210115P016900002020-09-29 9:40AM EDT1,690.004.051.512.470.00-126957.10%
AMZN210115P017000002020-10-23 12:52PM EDT1,700.002.271.642.52-0.73-24.33%41,21756.94%
AMZN210115P017100002020-10-22 1:55PM EDT1,710.002.601.692.660.00-116656.78%
AMZN210115P017200002020-09-21 9:50AM EDT1,720.009.300.000.000.00-124325.00%
AMZN210115P017300002020-10-12 12:16PM EDT1,730.002.211.892.860.00-16856.46%
AMZN210115P017400002020-09-21 9:50AM EDT1,740.0010.000.000.000.00-213525.00%
AMZN210115P017500002020-10-23 10:27AM EDT1,750.003.012.262.84-1.19-28.33%285556.02%
AMZN210115P017600002020-10-09 11:36AM EDT1,760.003.702.353.000.00-116855.90%
AMZN210115P017700002020-10-09 12:24PM EDT1,770.003.652.473.150.00-120755.78%
AMZN210115P017800002020-10-09 3:01PM EDT1,780.003.652.593.250.00-537755.59%
AMZN210115P017900002020-10-09 3:12PM EDT1,790.003.802.723.400.00-517255.47%
AMZN210115P018000002020-10-23 3:25PM EDT1,800.003.402.863.50-0.60-15.00%1003,83555.28%
AMZN210115P018100002020-10-12 2:47PM EDT1,810.002.952.963.650.00-115255.10%
AMZN210115P018200002020-10-23 10:30AM EDT1,820.003.953.103.80-1.95-33.05%134954.95%
AMZN210115P018300002020-10-09 11:36AM EDT1,830.004.753.253.950.00-124254.80%
AMZN210115P018400002020-10-19 10:35AM EDT1,840.005.903.354.050.00-143154.54%
AMZN210115P018500002020-10-23 3:26PM EDT1,850.003.763.554.20-1.74-31.64%154754.42%
AMZN210115P018600002020-10-09 11:58AM EDT1,860.005.253.704.400.00-231154.29%
AMZN210115P018700002020-10-23 3:06PM EDT1,870.004.353.854.55-1.90-30.40%519154.11%
AMZN210115P018800002020-10-20 1:58PM EDT1,880.005.854.004.700.00-236853.91%
AMZN210115P018900002020-10-12 1:20PM EDT1,890.004.454.204.900.00-625553.79%
AMZN210115P019000002020-10-22 2:30PM EDT1,900.005.354.405.050.00-1184253.62%
AMZN210115P019100002020-10-14 1:22PM EDT1,910.005.714.555.250.00-131253.44%
AMZN210115P019200002020-10-23 10:33AM EDT1,920.005.424.755.45-1.33-19.70%332153.29%
AMZN210115P019300002020-10-22 3:04PM EDT1,930.005.804.955.650.00-119553.13%
AMZN210115P019400002020-10-21 10:42AM EDT1,940.008.105.155.850.00-110052.96%
AMZN210115P019500002020-10-21 1:02PM EDT1,950.008.355.406.050.00-5073152.82%
AMZN210115P019550002020-10-14 1:08PM EDT1,955.006.555.456.150.00-19152.69%
AMZN210115P019600002020-10-09 12:21PM EDT1,960.007.355.556.250.00-221752.60%
AMZN210115P019650002020-10-09 12:21PM EDT1,965.007.505.706.400.00-17452.57%
AMZN210115P019700002020-10-09 12:21PM EDT1,970.007.605.806.500.00-113152.47%
AMZN210115P019750002020-10-09 3:59PM EDT1,975.006.755.906.600.00-1114952.37%
AMZN210115P019800002020-10-22 2:59PM EDT1,980.007.006.056.750.00-230352.33%
AMZN210115P019850002020-10-07 2:07PM EDT1,985.0011.756.156.850.00-23152.23%
AMZN210115P019900002020-10-20 12:00PM EDT1,990.008.986.307.000.00-224552.19%
AMZN210115P019950002020-10-19 10:36AM EDT1,995.0010.256.407.100.00-127752.08%
AMZN210115P020000002020-10-23 1:11PM EDT2,000.007.166.557.20-0.75-9.48%821,65751.99%
AMZN210115P020050002020-10-20 1:46PM EDT2,005.008.726.657.350.00-114151.91%
AMZN210115P020100002020-10-20 1:44PM EDT2,010.008.806.807.500.00-614351.86%
AMZN210115P020150002020-10-08 10:57AM EDT2,015.0011.906.957.650.00-22651.80%
AMZN210115P020200002020-10-23 12:50PM EDT2,020.007.927.057.75-2.18-21.58%313851.68%
AMZN210115P020250002020-10-08 10:54AM EDT2,025.0012.607.207.900.00-43751.62%
AMZN210115P020300002020-10-22 3:42PM EDT2,030.008.207.358.050.00-129251.55%
AMZN210115P020350002020-09-24 3:59PM EDT2,035.0024.007.508.200.00-411351.49%
AMZN210115P020400002020-10-20 12:34PM EDT2,040.0010.057.658.350.00-712051.41%
AMZN210115P020450002020-10-05 12:12PM EDT2,045.0016.457.808.500.00-32051.34%
AMZN210115P020500002020-10-22 2:48PM EDT2,050.009.378.008.650.00-153551.29%
AMZN210115P020550002020-10-09 11:39AM EDT2,055.0010.458.108.800.00-11851.19%
AMZN210115P020600002020-10-20 11:52AM EDT2,060.0011.408.258.950.00-220551.11%
AMZN210115P020650002020-10-09 10:43AM EDT2,065.006.908.459.150.00-12751.07%
AMZN210115P020700002020-10-14 12:53PM EDT2,070.009.258.609.300.00-114450.99%
AMZN210115P020750002020-10-19 9:42AM EDT2,075.0010.658.759.450.00-511450.90%
AMZN210115P020800002020-10-21 11:33AM EDT2,080.0013.108.959.650.00-119850.86%
AMZN210115P020850002020-10-16 2:43PM EDT2,085.0010.409.109.800.00-31650.77%
AMZN210115P020900002020-10-20 11:53AM EDT2,090.0012.609.3010.000.00-317850.72%
AMZN210115P020950002020-10-19 9:47AM EDT2,095.0011.559.5010.200.00-72750.67%
AMZN210115P021000002020-10-22 3:33PM EDT2,100.0010.859.7010.350.00-211,10650.59%
AMZN210115P021050002020-10-14 2:33PM EDT2,105.0010.309.8510.550.00-14750.51%
AMZN210115P021100002020-10-19 10:58AM EDT2,110.0013.8510.0010.750.00-310250.43%
AMZN210115P021150002020-10-20 9:56AM EDT2,115.0014.4010.2510.950.00-34150.39%
AMZN210115P021200002020-10-20 11:52AM EDT2,120.0013.9510.4511.150.00-310050.33%
AMZN210115P021250002020-10-16 2:43PM EDT2,125.0011.8010.6511.350.00-22550.26%
AMZN210115P021300002020-10-21 11:33AM EDT2,130.0015.6510.8511.550.00-29850.19%
AMZN210115P021350002020-10-05 9:40AM EDT2,135.0024.6011.0511.750.00-15350.12%
AMZN210115P021400002020-10-23 1:09PM EDT2,140.0012.0911.2511.95-0.91-7.00%17550.05%
AMZN210115P021450002020-10-16 3:02PM EDT2,145.0012.5511.4512.150.00-75050.26%
AMZN210115P021500002020-10-22 2:53PM EDT2,150.0013.2011.7012.350.00-241350.18%
AMZN210115P021550002020-10-20 9:46AM EDT2,155.0016.0011.9012.600.00-21850.13%
AMZN210115P021600002020-10-22 1:07PM EDT2,160.0015.1012.1512.850.00-17050.08%
AMZN210115P021650002020-10-23 3:59PM EDT2,165.0012.6512.4013.10-8.24-39.44%32450.03%
AMZN210115P021700002020-10-20 2:09PM EDT2,170.0015.1612.6013.300.00-54949.94%
AMZN210115P021750002020-10-16 3:03PM EDT2,175.0013.9512.8513.550.00-15049.88%
AMZN210115P021800002020-10-23 1:09PM EDT2,180.0014.0713.1013.80-0.53-3.63%14949.82%
AMZN210115P021850002020-10-14 2:33PM EDT2,185.0013.5013.3514.050.00-32149.76%
AMZN210115P021900002020-10-20 11:50AM EDT2,190.0017.7513.6014.300.00-16649.69%
AMZN210115P021950002020-10-23 9:55AM EDT2,195.0015.4513.8514.55+0.65+4.39%12849.63%
AMZN210115P022000002020-10-23 10:18AM EDT2,200.0016.0214.1514.80+0.32+2.04%798549.55%
AMZN210115P022050002020-09-25 9:44AM EDT2,205.0041.6014.4015.100.00-63149.52%
AMZN210115P022100002020-10-21 2:31PM EDT2,210.0019.7914.6515.400.00-37449.47%
AMZN210115P022150002020-10-15 11:53AM EDT2,215.0017.0014.9015.650.00-106149.40%
AMZN210115P022200002020-10-22 10:45AM EDT2,220.0020.8515.2015.950.00-118249.35%
AMZN210115P022250002020-10-14 3:25PM EDT2,225.0014.8515.5016.250.00-14049.30%
AMZN210115P022300002020-10-20 1:30PM EDT2,230.0018.8015.8016.500.00-66149.21%
AMZN210115P022350002020-09-29 12:06PM EDT2,235.0030.6016.0516.800.00-36949.16%
AMZN210115P022400002020-10-22 2:59PM EDT2,240.0018.4016.3517.100.00-210449.10%
AMZN210115P022450002020-10-21 12:01PM EDT2,245.0023.8016.7017.450.00-76949.07%
AMZN210115P022500002020-10-23 2:32PM EDT2,250.0018.2017.0017.70-2.25-11.00%235948.97%
AMZN210115P022550002020-09-24 2:48PM EDT2,255.0047.4017.3018.050.00-33248.94%
AMZN210115P022600002020-10-22 10:34AM EDT2,260.0023.3517.6518.400.00-111448.90%
AMZN210115P022650002020-10-08 2:20PM EDT2,265.0019.8517.9518.700.00-14048.82%
AMZN210115P022700002020-10-23 10:38AM EDT2,270.0020.7218.3019.05-0.58-2.72%15048.78%
AMZN210115P022750002020-10-22 11:50AM EDT2,275.0023.3018.6019.400.00-24348.73%
AMZN210115P022800002020-10-22 10:27AM EDT2,280.0024.3018.9519.750.00-110648.68%
AMZN210115P022850002020-10-16 3:02PM EDT2,285.0019.8519.3020.100.00-13548.62%
AMZN210115P022900002020-10-20 1:31PM EDT2,290.0022.7519.6520.450.00-911248.57%
AMZN210115P022950002020-10-22 11:00AM EDT2,295.0025.6520.0520.650.00-27848.42%
AMZN210115P023000002020-10-23 11:25AM EDT2,300.0023.4020.4521.20+0.03+0.13%31,42848.47%
AMZN210115P023050002020-10-09 1:43PM EDT2,305.0023.8520.7521.600.00-32448.43%
AMZN210115P023100002020-10-22 10:27AM EDT2,310.0027.0521.1522.000.00-18948.39%
AMZN210115P023150002020-09-01 3:43PM EDT2,315.0045.4036.2037.150.00-12454.99%
AMZN210115P023200002020-10-22 12:47PM EDT2,320.0028.2121.9522.750.00-126348.27%
AMZN210115P023250002020-10-05 12:46PM EDT2,325.0040.1022.3523.200.00-34948.25%
AMZN210115P023300002020-10-22 10:23AM EDT2,330.0029.0022.7523.650.00-29548.22%
AMZN210115P023350002020-10-16 2:09PM EDT2,335.0023.8023.1524.000.00-13348.14%
AMZN210115P023400002020-10-22 12:45PM EDT2,340.0030.1523.6024.450.00-125448.10%
AMZN210115P023450002020-10-21 9:56AM EDT2,345.0030.4523.9024.850.00-217748.04%
AMZN210115P023500002020-10-23 3:59PM EDT2,350.0024.8524.5025.30-7.70-23.66%429848.00%
AMZN210115P023550002020-10-14 10:16AM EDT2,355.0019.3524.8525.750.00-23547.96%
AMZN210115P023600002020-10-22 10:23AM EDT2,360.0032.2025.3026.200.00-116147.91%
AMZN210115P023650002020-10-21 10:53AM EDT2,365.0035.0825.8026.700.00-104647.88%
AMZN210115P023700002020-10-23 10:38AM EDT2,370.0029.8126.2527.15-3.59-10.75%113647.83%
AMZN210115P023750002020-10-13 1:35PM EDT2,375.0018.5526.7527.700.00-97947.82%
AMZN210115P023800002020-10-22 10:15AM EDT2,380.0033.5027.2528.200.00-118847.79%
AMZN210115P023850002020-10-21 1:18PM EDT2,385.0037.4227.7028.650.00-16047.72%
AMZN210115P023900002020-10-22 10:22AM EDT2,390.0035.6528.2029.200.00-212447.70%
AMZN210115P023950002020-10-22 12:02PM EDT2,395.0036.5628.7029.650.00-24947.64%
AMZN210115P024000002020-10-23 3:16PM EDT2,400.0031.5029.2030.15-0.80-2.48%22,16747.59%
AMZN210115P024050002020-10-23 3:16PM EDT2,405.0032.0529.7530.70-7.94-19.85%15447.56%
AMZN210115P024100002020-10-22 10:20AM EDT2,410.0038.1030.2031.250.00-38447.53%
AMZN210115P024150002020-10-12 11:54AM EDT2,415.0025.5230.8031.800.00-25047.49%
AMZN210115P024200002020-10-22 10:15AM EDT2,420.0038.5531.3032.350.00-211247.45%
AMZN210115P024250002020-10-12 10:47AM EDT2,425.0025.4331.9032.900.00-25647.41%
AMZN210115P024300002020-10-23 2:42PM EDT2,430.0035.6332.4533.50-5.17-12.67%108047.39%
AMZN210115P024350002020-10-23 2:11PM EDT2,435.0036.3033.0034.05-4.50-11.03%231847.34%
AMZN210115P024400002020-10-23 2:42PM EDT2,440.0036.8833.6034.65-5.37-12.71%3312547.31%
AMZN210115P024450002020-10-16 2:42PM EDT2,445.0034.1534.2035.250.00-44247.27%
AMZN210115P024500002020-10-23 12:50PM EDT2,450.0038.5434.8035.80-1.46-3.65%113747.22%
AMZN210115P024550002020-10-09 2:03PM EDT2,455.0038.4135.4036.500.00-11847.21%
AMZN210115P024600002020-10-19 10:04AM EDT2,460.0040.6036.0037.100.00-25547.17%
AMZN210115P024650002020-10-07 10:05AM EDT2,465.0061.9036.6037.750.00-13547.14%
AMZN210115P024700002020-10-19 10:33AM EDT2,470.0044.5837.2038.350.00-210947.09%
AMZN210115P024750002020-10-16 1:35PM EDT2,475.0038.2037.9039.000.00-24647.06%
AMZN210115P024800002020-10-19 12:55PM EDT2,480.0045.4738.5539.700.00-130847.04%
AMZN210115P024850002020-10-16 11:16AM EDT2,485.0038.0339.1540.350.00-13547.00%
AMZN210115P024900002020-10-19 10:10AM EDT2,490.0047.9039.9041.050.00-55546.98%
AMZN210115P024950002020-10-20 2:05PM EDT2,495.0044.4540.6041.800.00-15746.96%
AMZN210115P025000002020-10-23 3:51PM EDT2,500.0042.7541.2542.40-4.02-8.60%1743,11646.90%
AMZN210115P025050002020-10-21 3:07PM EDT2,505.0052.5042.0043.200.00-72546.90%
AMZN210115P025100002020-09-29 11:17AM EDT2,510.0069.5042.6543.900.00-163446.86%
AMZN210115P025150002020-10-23 1:35PM EDT2,515.0048.0043.4044.65+0.10+0.21%54746.84%
AMZN210115P025200002020-10-22 2:28PM EDT2,520.0048.8044.1545.400.00-813546.81%
AMZN210115P025250002020-10-23 1:15PM EDT2,525.0048.8044.9046.15-0.70-1.41%54646.78%
AMZN210115P025300002020-10-21 2:48PM EDT2,530.0055.5545.7046.950.00-593746.76%
AMZN210115P025350002020-10-21 11:19AM EDT2,535.0062.1146.4547.750.00-11646.74%
AMZN210115P025400002020-10-21 11:40AM EDT2,540.0059.4547.3048.600.00-33446.73%
AMZN210115P025450002020-10-21 2:52PM EDT2,545.0057.7048.1049.400.00-32746.71%
AMZN210115P025500002020-10-22 3:16PM EDT2,550.0055.8748.9050.150.00-121046.66%
AMZN210115P025550002020-10-22 3:25PM EDT2,555.0056.1049.7051.000.00-15,80646.64%
AMZN210115P025600002020-10-23 3:54PM EDT2,560.0051.9550.5551.90-10.50-16.81%15,89146.64%
AMZN210115P025650002020-10-13 3:54PM EDT2,565.0035.0051.4052.750.00-22646.61%
AMZN210115P025700002020-10-19 10:05AM EDT2,570.0057.2552.1553.550.00-22546.57%
AMZN210115P025750002020-10-22 1:55PM EDT2,575.0060.0053.0554.450.00-12346.56%
AMZN210115P025800002020-10-23 9:41AM EDT2,580.0059.7553.9055.35-7.80-11.55%512346.54%
AMZN210115P025850002020-10-23 3:34PM EDT2,585.0058.0054.8056.25+8.95+18.25%91746.52%
AMZN210115P025900002020-10-23 11:14AM EDT2,590.0061.0055.7057.15+0.35+0.58%16446.49%
AMZN210115P025950002020-10-19 3:59PM EDT2,595.0068.6056.6558.100.00-46746.48%
AMZN210115P026000002020-10-23 3:40PM EDT2,600.0060.6957.6559.00-2.76-4.35%8763546.45%
AMZN210115P026050002020-10-22 11:24AM EDT2,605.0072.2258.4559.950.00-12246.43%
AMZN210115P026100002020-10-22 12:02PM EDT2,610.0073.7859.4060.900.00-13246.41%
AMZN210115P026150002020-10-22 10:04AM EDT2,615.0072.0060.3561.850.00-23346.38%
AMZN210115P026200002020-10-20 12:29PM EDT2,620.0067.5561.3062.800.00-84446.35%
AMZN210115P026250002020-10-15 2:11PM EDT2,625.0064.5062.2563.800.00-12246.34%
AMZN210115P026300002020-10-22 12:02PM EDT2,630.0078.3863.2564.800.00-17146.32%
AMZN210115P026350002020-10-20 9:59AM EDT2,635.0074.2564.3565.900.00-13446.32%
AMZN210115P026400002020-10-20 11:09AM EDT2,640.0076.9565.2566.850.00-16146.28%
AMZN210115P026450002020-10-16 2:53PM EDT2,645.0062.1066.3567.900.00-43546.26%
AMZN210115P026500002020-10-23 3:58PM EDT2,650.0068.0867.4068.90-5.92-8.00%431846.23%
AMZN210115P026550002020-10-22 2:50PM EDT2,655.0076.9068.4070.000.00-21946.22%
AMZN210115P026600002020-10-22 10:52AM EDT2,660.0088.6569.5071.100.00-119746.21%
AMZN210115P026650002020-10-23 2:38PM EDT2,665.0076.6770.5572.20-13.25-14.74%13146.19%
AMZN210115P026700002020-10-20 1:34PM EDT2,670.0075.0271.6573.300.00-122246.17%
AMZN210115P026750002020-10-22 3:10PM EDT2,675.0083.1072.7574.400.00-43746.15%
AMZN210115P026800002020-10-23 9:59AM EDT2,680.0084.0273.8575.50+1.47+1.78%215146.12%
AMZN210115P026850002020-10-19 10:31AM EDT2,685.0083.5075.0076.700.00-12546.12%
AMZN210115P026900002020-10-20 1:13PM EDT2,690.0081.5076.1577.850.00-48046.10%
AMZN210115P026950002020-10-21 3:56PM EDT2,695.0087.7577.3079.000.00-219546.08%
AMZN210115P027000002020-10-23 3:46PM EDT2,700.0081.3578.5580.15-14.39-15.03%2297346.06%
AMZN210115P027200002020-10-23 3:56PM EDT2,720.0085.0083.3585.10-13.95