AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210115C007200002020-07-10 1:49PM EDT720.002,472.122,301.552,320.400.00-11,696132.61%
AMZN210115C007400002020-06-22 6:41PM EDT740.001,525.002,270.552,290.000.00-192120.69%
AMZN210115C007500002020-06-22 6:41PM EDT750.001,660.502,267.702,288.950.00-347126.76%
AMZN210115C007600002020-06-22 6:41PM EDT760.001,109.502,257.752,275.450.00-486124.14%
AMZN210115C007700002020-06-22 6:41PM EDT770.001,755.502,253.902,277.800.00-120130.32%
AMZN210115C007800002020-06-22 6:41PM EDT780.001,574.402,236.602,254.450.00-1054120.98%
AMZN210115C007900002020-06-22 6:41PM EDT790.00989.602,221.102,240.000.00-356115.52%
AMZN210115C008000002020-06-22 6:41PM EDT800.001,522.372,250.002,268.000.00-2441142.01%
AMZN210115C008100002020-06-22 6:41PM EDT810.00915.752,208.452,225.450.00-1116118.90%
AMZN210115C008200002020-06-22 6:41PM EDT820.001,843.252,197.552,215.450.00-133117.47%
AMZN210115C008300002020-06-22 6:41PM EDT830.001,594.252,182.552,201.000.00-17112.51%
AMZN210115C008400002020-06-22 6:41PM EDT840.001,513.502,177.052,193.550.00-1020114.44%
AMZN210115C008500002020-06-22 6:41PM EDT850.001,185.302,174.402,199.300.00-441121.97%
AMZN210115C008600002020-06-22 6:41PM EDT860.001,167.752,158.802,178.450.00-5362115.01%
AMZN210115C008700002020-06-22 6:41PM EDT870.00860.952,150.852,168.900.00-14114.93%
AMZN210115C008800002020-06-22 6:41PM EDT880.001,575.002,139.002,169.500.00-141117.04%
AMZN210115C008900002020-06-22 6:41PM EDT890.00904.502,132.552,150.950.00--6114.29%
AMZN210115C009000002020-07-06 11:02AM EDT900.002,098.532,124.902,144.250.00-1332115.25%
AMZN210115C009200002020-06-22 6:41PM EDT920.001,114.102,097.002,117.400.00-1124108.14%
AMZN210115C009300002020-06-26 9:32AM EDT930.001,836.502,089.102,108.950.00-11108.53%
AMZN210115C009400002020-06-22 6:41PM EDT940.001,095.352,082.452,102.350.00-1722109.92%
AMZN210115C009500002020-06-22 6:41PM EDT950.001,085.402,069.002,088.950.00-168106.66%
AMZN210115C009600002020-06-22 6:41PM EDT960.001,092.152,063.552,081.800.00-162108.26%
AMZN210115C009700002020-06-16 10:59AM EDT970.001,628.742,046.252,069.450.00-10113104.09%
AMZN210115C009800002020-07-09 12:01PM EDT980.002,127.772,039.652,060.150.00-223104.61%
AMZN210115C009900002020-06-22 6:41PM EDT990.00825.002,029.752,048.950.00-12103.37%
AMZN210115C010000002020-07-02 3:49PM EDT1,000.002,320.002,019.802,036.700.00-11,126101.76%
AMZN210115C010100002020-07-01 3:10PM EDT1,010.001,858.942,007.952,026.500.00-325100.22%
AMZN210115C010200002020-07-10 2:30PM EDT1,020.002,170.102,000.452,029.950.00-1035104.51%
AMZN210115C010400002020-06-26 9:32AM EDT1,040.001,728.001,981.851,994.950.00-13198.52%
AMZN210115C010600002020-06-22 6:39PM EDT1,060.00982.801,958.601,982.450.00-12198.26%
AMZN210115C010800002020-06-22 6:39PM EDT1,080.001,345.631,931.551,951.450.00-11490.69%
AMZN210115C011000002020-07-01 12:31PM EDT1,100.001,733.951,950.601,964.400.00-438109.41%
AMZN210115C011200002020-06-22 6:39PM EDT1,120.001,227.551,909.851,929.850.00-23898.83%
AMZN210115C011400002020-06-23 12:04PM EDT1,140.002,100.001,879.201,896.950.00-11190.55%
AMZN210115C011600002020-06-22 6:39PM EDT1,160.00745.291,860.101,883.950.00-11691.40%
AMZN210115C011800002020-06-22 6:39PM EDT1,180.002,060.501,836.501,854.450.00-1586.07%
AMZN210115C012000002020-07-09 1:15PM EDT1,200.001,929.921,863.701,879.200.00-166106.89%
AMZN210115C012200002020-06-22 6:39PM EDT1,220.001,400.001,803.201,823.200.00-16487.70%
AMZN210115C012400002020-06-22 6:39PM EDT1,240.00991.001,795.101,814.250.00-23792.04%
AMZN210115C012500002020-06-22 6:39PM EDT1,250.001,127.001,765.551,785.450.00-215681.33%
AMZN210115C012600002020-06-22 6:39PM EDT1,260.00911.851,794.051,812.450.00-113398.67%
AMZN210115C012700002020-06-22 6:39PM EDT1,270.00465.951,753.401,776.600.00-103585.17%
AMZN210115C012800002020-06-22 6:39PM EDT1,280.001,331.721,745.551,764.000.00-112484.37%
AMZN210115C012900002020-06-22 6:39PM EDT1,290.001,322.221,730.051,754.850.00-18382.51%
AMZN210115C013000002020-07-10 11:46AM EDT1,300.001,889.541,725.451,745.300.00-15883.33%
AMZN210115C013100002020-06-22 6:39PM EDT1,310.001,039.081,712.801,731.450.00-21481.02%
AMZN210115C013200002020-06-22 6:39PM EDT1,320.001,339.001,733.551,750.350.00-12893.60%
AMZN210115C013300002020-06-25 12:00PM EDT1,330.001,419.781,690.601,708.950.00-12278.52%
AMZN210115C013400002020-06-22 6:39PM EDT1,340.001,182.201,680.651,698.500.00-126777.78%
AMZN210115C013500002020-06-22 6:39PM EDT1,350.001,015.431,676.051,695.700.00-109380.28%
AMZN210115C013600002020-06-22 6:39PM EDT1,360.00655.731,675.551,693.450.00-17583.56%
AMZN210115C013700002020-06-22 6:39PM EDT1,370.001,045.901,662.051,675.450.00-3580.34%
AMZN210115C013800002020-06-22 6:39PM EDT1,380.001,048.501,647.501,663.950.00-14578.30%
AMZN210115C013900002020-06-22 6:39PM EDT1,390.001,122.201,636.501,653.100.00-14877.24%
AMZN210115C014000002020-07-08 1:01PM EDT1,400.001,664.021,628.151,644.450.00-119577.31%
AMZN210115C014100002020-07-13 1:06PM EDT1,410.001,872.441,621.601,636.950.00-13578.03%
AMZN210115C014200002020-07-08 1:34PM EDT1,420.001,647.771,605.051,621.800.00-15974.75%
AMZN210115C014300002020-06-22 6:39PM EDT1,430.00617.841,602.001,617.950.00-11877.09%
AMZN210115C014400002020-06-16 2:58PM EDT1,440.001,182.681,598.051,614.900.00-112679.19%
AMZN210115C014500002020-06-22 6:39PM EDT1,450.00884.201,589.151,605.200.00-308078.84%
AMZN210115C014600002020-06-19 1:53PM EDT1,460.001,228.051,569.651,583.500.00-12873.78%
AMZN210115C014700002020-07-01 3:33PM EDT1,470.001,420.001,559.951,573.850.00-1573.32%
AMZN210115C014800002020-06-22 6:39PM EDT1,480.001,187.411,546.401,563.250.00-13171.82%
AMZN210115C014900002020-06-22 6:39PM EDT1,490.00557.251,543.201,560.250.00-12974.17%
AMZN210115C015000002020-07-13 11:49AM EDT1,500.001,715.061,529.751,545.450.00-444771.85%
AMZN210115C015100002020-07-06 9:46AM EDT1,510.001,438.001,530.301,544.450.00-12875.21%
AMZN210115C015200002020-06-22 6:39PM EDT1,520.001,097.751,539.501,558.150.00-11482.26%
AMZN210115C015300002020-06-17 1:14PM EDT1,530.001,135.551,513.351,528.900.00-22775.41%
AMZN210115C015400002020-07-09 2:55PM EDT1,540.001,640.001,490.751,507.500.00-13770.17%
AMZN210115C015500002020-06-15 9:50AM EDT1,550.001,002.091,488.901,506.000.00-18072.84%
AMZN210115C015600002020-06-17 3:31PM EDT1,560.001,099.581,477.401,493.750.00-23871.55%
AMZN210115C015700002020-06-22 6:39PM EDT1,570.00956.691,474.851,490.000.00-13973.48%
AMZN210115C015800002020-06-22 6:39PM EDT1,580.00950.681,455.451,474.000.00-23070.07%
AMZN210115C015900002020-07-02 1:04PM EDT1,590.001,317.001,443.701,463.650.00-25369.11%
AMZN210115C016000002020-07-13 11:59AM EDT1,600.001,726.001,434.351,449.000.00-144667.78%
AMZN210115C016100002020-07-02 9:40AM EDT1,610.001,350.351,436.551,451.850.00-164671.74%
AMZN210115C016200002020-07-09 3:22PM EDT1,620.001,571.751,447.351,461.900.00-28177.75%
AMZN210115C016300002020-07-06 11:23AM EDT1,630.001,408.301,413.801,430.550.00-14669.89%
AMZN210115C016400002020-06-22 6:39PM EDT1,640.001,031.001,406.251,423.400.00-16970.22%
AMZN210115C016500002020-07-10 10:11AM EDT1,650.001,535.001,390.651,409.000.00-135667.94%
AMZN210115C016600002020-06-22 6:39PM EDT1,660.00832.761,411.701,427.950.00-45976.82%
AMZN210115C016700002020-07-01 12:18PM EDT1,670.001,178.601,399.051,414.900.00-214175.37%
AMZN210115C016800002020-06-23 2:05PM EDT1,680.001,119.001,362.351,376.500.00-116766.14%
AMZN210115C016900002020-07-08 2:45PM EDT1,690.001,375.281,349.951,364.400.00-109264.82%
AMZN210115C017000002020-07-13 2:35PM EDT1,700.001,490.951,345.701,363.550.00-247066.76%
AMZN210115C017100002020-07-01 2:28PM EDT1,710.001,163.551,336.251,354.750.00-111866.49%
AMZN210115C017200002020-07-10 2:53PM EDT1,720.001,492.491,331.201,348.650.00-115767.33%
AMZN210115C017300002020-07-06 3:37PM EDT1,730.001,334.651,312.001,327.400.00-15563.52%
AMZN210115C017400002020-06-30 2:35PM EDT1,740.001,034.731,346.451,359.350.00-428275.54%
AMZN210115C017500002020-07-14 9:35AM EDT1,750.001,395.001,304.451,318.85+5.00+0.36%252466.18%
AMZN210115C017600002020-06-23 2:23PM EDT1,760.001,047.241,284.701,298.000.00-216262.45%
AMZN210115C017700002020-07-09 3:30PM EDT1,770.001,428.651,282.301,299.500.00-210264.86%
AMZN210115C017800002020-07-06 2:53PM EDT1,780.001,271.901,273.301,289.450.00-113664.45%
AMZN210115C017900002020-07-06 2:53PM EDT1,790.001,262.451,264.201,279.500.00-110064.05%
AMZN210115C018000002020-07-14 9:47AM EDT1,800.001,326.001,260.001,271.50-204.00-13.33%11,17664.63%
AMZN210115C018100002020-07-02 1:06PM EDT1,810.001,108.531,303.651,316.950.00-17578.04%
AMZN210115C018200002020-07-13 3:50PM EDT1,820.001,306.001,229.351,243.950.00-4014560.92%
AMZN210115C018300002020-07-10 3:49PM EDT1,830.001,395.001,223.751,237.200.00-29061.51%
AMZN210115C018400002020-07-13 2:27PM EDT1,840.001,404.481,212.901,227.000.00-517560.83%
AMZN210115C018500002020-07-08 3:21PM EDT1,850.001,241.171,233.051,246.350.00-240368.22%
AMZN210115C018600002020-06-29 3:39PM EDT1,860.00858.751,265.001,278.250.00-424077.50%
AMZN210115C018700002020-07-09 1:59PM EDT1,870.001,288.691,183.751,197.500.00-133059.45%
AMZN210115C018800002020-07-10 10:36AM EDT1,880.001,336.581,178.151,193.500.00-126160.36%
AMZN210115C018900002020-07-02 12:05PM EDT1,890.001,035.141,165.401,185.250.00-69459.71%
AMZN210115C019000002020-07-10 1:59PM EDT1,900.001,315.071,158.551,177.950.00-158859.96%
AMZN210115C019100002020-07-02 10:06AM EDT1,910.001,073.501,151.101,167.400.00-131059.70%
AMZN210115C019200002020-07-13 2:36PM EDT1,920.001,280.401,171.851,187.000.00-853066.59%
AMZN210115C019300002020-07-13 1:53PM EDT1,930.001,324.501,122.701,147.700.00-219657.60%
AMZN210115C019400002020-07-10 1:21PM EDT1,940.001,355.981,131.051,143.650.00-321560.19%
AMZN210115C019500002020-07-08 2:51PM EDT1,950.001,130.001,117.501,134.250.00-139859.29%
AMZN210115C019550002020-07-09 10:46AM EDT1,955.001,199.001,112.551,129.800.00-322359.11%
AMZN210115C019600002020-07-07 11:07AM EDT1,960.001,132.561,101.651,115.850.00-138556.99%
AMZN210115C019650002020-06-24 9:38AM EDT1,965.00868.651,098.301,113.950.00-15657.33%
AMZN210115C019700002020-06-22 6:40PM EDT1,970.00635.171,105.251,119.150.00-334859.78%
AMZN210115C019750002020-07-06 10:34AM EDT1,975.001,058.001,093.851,108.200.00-19858.03%
AMZN210115C019800002020-07-13 2:22PM EDT1,980.001,303.121,088.401,100.950.00-113957.44%
AMZN210115C019850002020-07-06 11:05AM EDT1,985.001,053.721,084.201,108.350.00-44958.77%
AMZN210115C019900002020-07-13 2:22PM EDT1,990.001,293.911,076.801,090.750.00-123056.70%
AMZN210115C019950002020-07-06 11:05AM EDT1,995.001,044.721,123.601,134.550.00-117467.74%
AMZN210115C020000002020-07-13 3:08PM EDT2,000.001,174.001,060.801,085.800.00-321,56056.07%
AMZN210115C020050002020-07-02 1:41PM EDT2,005.00950.001,066.701,083.300.00-418257.42%
AMZN210115C020100002020-07-13 12:11PM EDT2,010.001,326.321,069.101,082.950.00-268458.57%
AMZN210115C020150002020-06-22 6:40PM EDT2,015.00648.001,057.801,071.400.00-14056.81%
AMZN210115C020200002020-07-13 11:01AM EDT2,020.001,351.991,054.351,065.450.00-117856.62%
AMZN210115C020250002020-07-13 1:25PM EDT2,025.001,314.461,047.351,061.450.00-123056.25%
AMZN210115C020300002020-07-01 12:04PM EDT2,030.00840.571,073.601,088.650.00-129563.02%
AMZN210115C020350002020-07-10 1:29PM EDT2,035.001,200.881,032.651,050.950.00-122355.13%
AMZN210115C020400002020-07-10 1:20PM EDT2,040.001,291.231,033.201,047.500.00-212255.70%
AMZN210115C020450002020-06-22 1:58PM EDT2,045.00719.251,032.301,048.050.00-31856.54%
AMZN210115C020500002020-07-08 9:30AM EDT2,050.001,292.561,024.701,044.350.00-323756.14%
AMZN210115C020550002020-07-01 9:37AM EDT2,055.00765.051,015.201,038.150.00-21555.24%
AMZN210115C020600002020-07-06 10:04AM EDT2,060.001,274.001,019.901,035.750.00-127856.36%
AMZN210115C020650002020-06-22 6:40PM EDT2,065.00595.511,011.451,023.700.00-11754.93%
AMZN210115C020700002020-06-23 1:53PM EDT2,070.00767.101,009.151,023.600.00-653955.52%
AMZN210115C020750002020-07-13 10:28AM EDT2,075.001,252.121,012.901,026.350.00-110257.07%
AMZN210115C020800002020-07-10 3:43PM EDT2,080.001,159.001,029.151,041.450.00-110561.13%
AMZN210115C020850002020-07-13 3:33PM EDT2,085.001,081.431,025.801,041.500.00-35161.54%
AMZN210115C020900002020-07-10 1:20PM EDT2,090.001,145.40990.301,004.700.00-113554.74%
AMZN210115C020950002020-06-22 3:59PM EDT2,095.00687.23987.701,002.350.00-13755.04%
AMZN210115C021000002020-07-13 2:36PM EDT2,100.001,105.251,012.601,024.900.00-51,03960.73%
AMZN210115C021050002020-06-19 11:03AM EDT2,105.00656.20983.101,000.100.00-16955.92%
AMZN210115C021100002020-06-29 9:45AM EDT2,110.001,224.651,001.801,019.000.00-211160.51%
AMZN210115C021150002020-06-29 10:15AM EDT2,115.00631.90968.05983.200.00-42854.14%
AMZN210115C021200002020-07-14 9:30AM EDT2,120.001,030.21972.70988.10+58.76+6.05%5029055.93%
AMZN210115C021250002020-06-22 1:51PM EDT2,125.00654.00964.40975.000.00-12454.49%
AMZN210115C021300002020-07-07 12:04PM EDT2,130.00962.53951.50969.500.00-312353.35%
AMZN210115C021350002020-06-25 9:40AM EDT2,135.00673.50952.30966.600.00-23053.92%
AMZN210115C021400002020-06-25 9:35AM EDT2,140.00680.85943.50961.450.00-113153.25%
AMZN210115C021450002020-06-26 12:08PM EDT2,145.00682.99945.75959.050.00-33754.02%
AMZN210115C021500002020-07-13 11:41AM EDT2,150.001,237.00945.85961.750.00-526655.06%
AMZN210115C021550002020-07-06 10:41AM EDT2,155.00900.00946.30960.600.00-13155.72%
AMZN210115C021600002020-06-29 1:31PM EDT2,160.00616.85929.50943.750.00-19753.09%
AMZN210115C021650002020-07-01 1:59PM EDT2,165.00750.40937.65950.650.00-145455.34%
AMZN210115C021700002020-07-02 9:46AM EDT2,170.00835.39933.90953.300.00-16655.94%
AMZN210115C021750002020-06-26 11:23AM EDT2,175.00657.13927.00940.300.00-14654.72%
AMZN210115C021800002020-07-02 9:46AM EDT2,180.00826.89920.30937.300.00-128054.48%
AMZN210115C021850002020-06-23 2:58PM EDT2,185.00667.36916.10930.500.00-11554.12%
AMZN210115C021900002020-07-06 9:47AM EDT2,190.00811.30907.60921.400.00-310253.12%
AMZN210115C021950002020-06-26 10:03AM EDT2,195.00648.97900.65916.850.00-14752.72%
AMZN210115C022000002020-07-14 9:30AM EDT2,200.00962.19909.25929.10-13.81-1.41%501,55055.42%
AMZN210115C022050002020-06-22 6:40PM EDT2,205.00544.79903.80916.950.00-11754.44%
AMZN210115C022100002020-07-07 9:36AM EDT2,210.00901.33890.35904.900.00-112352.70%
AMZN210115C022150002020-06-22 6:40PM EDT2,215.00420.47888.45906.200.00-11753.34%
AMZN210115C022200002020-07-08 11:59AM EDT2,220.00885.00891.60905.150.00-116254.22%
AMZN210115C022250002020-06-29 1:17PM EDT2,225.00567.07876.15890.700.00-122652.08%
AMZN210115C022300002020-07-06 11:09AM EDT2,230.00843.13873.05889.200.00-43452.33%
AMZN210115C022350002020-06-23 11:32AM EDT2,235.00632.60870.85885.350.00-52552.45%
AMZN210115C022400002020-07-06 11:09AM EDT2,240.00834.63874.65888.350.00-229053.74%
AMZN210115C022450002020-06-30 9:30AM EDT2,245.00549.00859.85874.700.00-16651.78%
AMZN210115C022500002020-07-13 9:30AM EDT2,250.001,059.47858.50873.300.00-255352.19%
AMZN210115C022550002020-06-30 3:51PM EDT2,255.001,028.40852.95869.200.00-12551.96%
AMZN210115C022600002020-07-14 9:30AM EDT2,260.00914.65859.30872.95-108.65-10.62%26253.53%
AMZN210115C022650002020-07-02 1:23PM EDT2,265.00981.40873.55891.550.00-1957.05%
AMZN210115C022700002020-07-06 3:45PM EDT2,270.00837.75840.20854.850.00-35751.45%
AMZN210115C022750002020-07-01 11:17AM EDT2,275.00628.07838.30853.350.00-35651.79%
AMZN210115C022800002020-07-10 3:48PM EDT2,280.00985.26833.60853.600.00-216752.03%
AMZN210115C022850002020-07-01 12:25PM EDT2,285.00635.86836.10852.050.00-44752.74%
AMZN210115C022900002020-07-13 9:30AM EDT2,290.001,024.62836.45848.150.00-27353.04%
AMZN210115C022950002020-07-13 2:07PM EDT2,295.001,017.70848.65863.500.00-13256.02%
AMZN210115C023000002020-07-13 9:34AM EDT2,300.00872.00820.40836.000.00-589151.80%
AMZN210115C023050002020-07-01 12:36PM EDT2,305.00628.50815.65830.000.00-2951.47%
AMZN210115C023100002020-07-09 2:59PM EDT2,310.00940.08840.15850.950.00-415955.95%
AMZN210115C023150002020-06-22 6:40PM EDT2,315.00391.55805.80820.450.00-3651.00%
AMZN210115C023200002020-07-13 12:09PM EDT2,320.001,065.00802.90817.200.00-512251.07%
AMZN210115C023250002020-07-02 10:29AM EDT2,325.00696.42808.10821.900.00-12752.51%
AMZN210115C023300002020-07-13 3:11PM EDT2,330.00941.59794.20807.950.00-220750.72%
AMZN210115C023350002020-07-01 12:55PM EDT2,335.00606.31800.95814.400.00-101252.43%
AMZN210115C023400002020-07-06 3:49PM EDT2,340.001,016.02787.25800.050.00-27150.64%
AMZN210115C023450002020-07-01 3:39PM EDT2,345.00638.45792.65805.050.00-11752.10%
AMZN210115C023500002020-07-13 1:09PM EDT2,350.001,007.00778.85793.350.00-228750.53%
AMZN210115C023550002020-07-01 3:42PM EDT2,355.00634.97785.95799.000.00-101052.17%
AMZN210115C023600002020-06-16 9:31AM EDT2,360.00417.50776.80790.400.00-115351.26%
AMZN210115C023650002020-06-23 3:14PM EDT2,365.00529.65818.45829.350.00-15958.31%
AMZN210115C023700002020-07-09 12:02PM EDT2,370.00824.22767.95784.000.00-127051.12%
AMZN210115C023750002020-07-07 9:58AM EDT2,375.00752.19771.05783.550.00-11751.88%
AMZN210115C023800002020-07-02 9:53AM EDT2,380.00658.08767.00780.000.00-55851.81%
AMZN210115C023850002020-07-13 3:25PM EDT2,385.00860.55755.35772.750.00-12050.82%
AMZN210115C023900002020-07-06 10:01AM EDT2,390.00669.65758.60770.250.00-313051.42%
AMZN210115C023950002020-07-06 10:05AM EDT2,395.00684.00752.05769.000.00-11451.33%
AMZN210115C024000002020-07-13 2:29PM EDT2,400.00805.96742.25754.70-105.04-11.53%11,37750.93%
AMZN210115C024050002020-07-07 12:17PM EDT2,405.00727.16736.15750.500.00-12950.79%
AMZN210115C024100002020-07-09 11:44AM EDT2,410.00780.95744.30757.950.00-116551.41%
AMZN210115C024150002020-07-02 11:29AM EDT2,415.00582.15736.95752.600.00-12850.93%
AMZN210115C024200002020-07-10 2:33PM EDT2,420.00858.32727.35743.500.00-215851.25%
AMZN210115C024250002020-07-02 10:22AM EDT2,425.00623.29728.00743.300.00-15250.53%
AMZN210115C024300002020-07-09 3:15PM EDT2,430.00848.57721.40743.550.00-1022150.55%
AMZN210115C024350002020-07-06 1:36PM EDT2,435.00678.90722.65738.600.00-11150.77%
AMZN210115C024400002020-07-09 3:15PM EDT2,440.00840.57715.85729.050.00-1210850.00%
AMZN210115C024450002020-07-06 10:42AM EDT2,445.00654.64709.10723.350.00-22450.65%
AMZN210115C024500002020-07-13 11:06AM EDT2,450.00979.45705.20718.250.00-110650.36%
AMZN210115C024550002020-07-13 9:32AM EDT2,455.00894.19713.60726.250.00-13451.11%
AMZN210115C024600002020-06-30 9:57AM EDT2,460.00422.00698.30712.650.00-18550.49%
AMZN210115C024650002020-06-23 1:44PM EDT2,465.00461.65702.75718.850.00-14550.69%
AMZN210115C024700002020-07-14 9:30AM EDT2,470.00751.20700.70717.55-29.08-3.73%38150.92%
AMZN210115C024750002020-07-06 12:39PM EDT2,475.00644.00696.60710.950.00-1527650.60%
AMZN210115C024800002020-07-09 3:16PM EDT2,480.00807.16689.75705.450.00-1017550.14%
AMZN210115C024850002020-07-13 12:57PM EDT2,485.00896.00684.75699.300.00-44150.87%
AMZN210115C024900002020-07-14 9:44AM EDT2,490.00759.50680.50697.00+339.81+80.97%19051.00%
AMZN210115C024950002020-07-10 1:17PM EDT2,495.00799.05682.20698.250.00-21750.46%
AMZN210115C025000002020-07-13 3:47PM EDT2,500.00759.72678.70694.550.00-331,40550.39%
AMZN210115C025050002020-07-07 12:17PM EDT2,505.00649.30673.30687.450.00-3950.97%
AMZN210115C025100002020-07-07 3:08PM EDT2,510.00619.89670.25684.900.00-17351.05%
AMZN210115C025150002020-07-06 1:33PM EDT2,515.00617.75662.00679.950.00-21150.78%
AMZN210115C025200002020-07-09 11:03AM EDT2,520.00686.28658.10671.300.00-24349.97%
AMZN210115C025250002020-07-13 10:52AM EDT2,525.00896.86658.15670.350.00-31150.28%
AMZN210115C025300002020-07-13 11:28AM EDT2,530.00907.35653.10668.450.00-12750.45%
AMZN210115C025350002020-06-18 3:09PM EDT2,535.00333.00645.50659.700.00-3449.63%
AMZN210115C025400002020-07-07 11:21AM EDT2,540.00644.57668.45683.200.00-32652.38%
AMZN210115C025450002020-07-06 3:56PM EDT2,545.00626.05638.60652.800.00-2549.52%
AMZN210115C025500002020-07-13 10:45AM EDT2,550.00867.06636.15650.400.00-55349.61%
AMZN210115C025550002020-07-06 10:22AM EDT2,555.00559.74628.85645.450.00-21049.34%
AMZN210115C025600002020-07-13 10:21AM EDT2,560.00838.25628.05643.600.00-18549.51%
AMZN210115C025650002020-07-10 3:30PM EDT2,565.00753.55629.00645.200.00-21250.16%
AMZN210115C025700002020-07-13 3:47PM EDT2,570.00709.43618.95635.400.00-52649.20%
AMZN210115C025750002020-07-10 3:30PM EDT2,575.00746.00626.25639.150.00-1450.15%
AMZN210115C025800002020-07-13 9:41AM EDT2,580.00829.05617.90633.000.00-25349.71%
AMZN210115C025850002020-07-13 3:34PM EDT2,585.00660.00619.25633.400.00-31350.18%
AMZN210115C025900002020-07-13 11:42AM EDT2,590.00865.91616.85633.250.00-93050.57%
AMZN210115C025950002020-06-22 1:24PM EDT2,595.00504.55608.25620.400.00-13449.19%
AMZN210115C026000002020-07-13 3:36PM EDT2,600.00670.50604.95618.500.00-1480549.34%
AMZN210115C026050002020-07-09 1:26PM EDT2,605.00661.91599.85615.850.00-101249.38%
AMZN210115C026100002020-07-10 10:18AM EDT2,610.00700.00593.15612.950.00-14749.38%
AMZN210115C026150002020-06-19 12:23PM EDT2,615.00295.35601.40615.250.00-91850.09%
AMZN210115C026200002020-07-13 3:45PM EDT2,620.00672.28586.55604.600.00-15749.03%
AMZN210115C026250002020-07-09 10:59AM EDT2,625.00609.08644.15658.000.00-1755.73%
AMZN210115C026300002020-07-10 10:23AM EDT2,630.00685.42579.90597.400.00-12348.84%
AMZN210115C026350002020-07-07 3:12PM EDT2,635.00650.58576.00592.700.00-16948.60%
AMZN210115C026400002020-07-07 3:12PM EDT2,640.00524.08579.05596.600.00-305449.51%
AMZN210115C026450002020-07-13 12:47PM EDT2,645.00786.46570.75586.300.00-22548.51%
AMZN210115C026500002020-07-13 12:03PM EDT2,650.00804.00575.90591.050.00-117749.53%
AMZN210115C026550002020-06-23 10:40AM EDT2,655.00329.00572.65585.550.00-1749.17%
AMZN210115C026600002020-07-13 9:33AM EDT2,660.00735.77566.70579.450.00-14548.74%
AMZN210115C026650002020-07-06 10:15AM EDT2,665.00480.20569.15583.350.00-12149.63%
AMZN210115C026700002020-07-02 10:23AM EDT2,670.00453.00582.80596.450.00-33150.84%
AMZN210115C026750002020-07-13 11:42AM EDT2,675.00802.88562.80577.400.00-52449.58%
AMZN210115C026800002020-07-10 10:42AM EDT2,680.00662.15551.05562.450.00-149247.97%
AMZN210115C026850002020-07-10 9:31AM EDT2,685.00695.10551.25563.450.00-11648.47%
AMZN210115C026900002020-07-13 2:34PM EDT2,690.00647.80548.75566.700.00-17449.27%
AMZN210115C026950002020-06-30 12:53PM EDT2,695.00300.55547.00560.150.00-22348.77%
AMZN210115C027000002020-07-13 3:42PM EDT2,700.00610.00564.30579.200.00-261,32950.65%
AMZN210115C027200002020-07-08 11:40AM EDT2,720.00678.76530.10543.300.00-19548.35%
AMZN210115C027400002020-07-10 12:16PM EDT2,740.00649.40517.70534.000.00-29948.54%
AMZN210115C027600002020-07-13 3:36PM EDT2,760.00547.00506.80519.40-18.00-3.19%159148.03%
AMZN210115C027800002020-07-13 2:27PM EDT2,780.00640.00492.15503.450.00-37347.33%
AMZN210115C028000002020-07-14 9:39AM EDT2,800.00542.00483.50500.30-3.00-0.55%392148.23%
AMZN210115C028200002020-07-13 3:25PM EDT2,820.00560.00471.50486.350.00-14947.75%
AMZN210115C028400002020-07-14 9:39AM EDT2,840.00519.60460.00474.65-88.11-14.50%27947.53%
AMZN210115C028600002020-07-13 3:42PM EDT2,860.00526.05451.80464.250.00-115447.46%
AMZN210115C028800002020-07-13 3:37PM EDT2,880.00500.00438.00452.150.00-48947.16%
AMZN210115C029000002020-07-14 9:41AM EDT2,900.00491.37454.50463.70+6.32+1.30%271449.72%
AMZN210115C029200002020-07-10 11:49AM EDT2,920.00501.50444.35454.650.00-166049.74%
AMZN210115C029400002020-07-13 2:30PM EDT2,940.00537.48409.75422.150.00-76946.92%
AMZN210115C029600002020-07-13 9:58AM EDT2,960.00458.50400.00415.75-99.34-17.81%15147.23%
AMZN210115C029800002020-07-10 1:30PM EDT2,980.00553.66396.35410.600.00-311047.67%
AMZN210115C030000002020-07-14 9:50AM EDT3,000.00395.00386.70402.85-38.67-8.92%254,46147.78%
AMZN210115C030200002020-07-13 3:01PM EDT3,020.00439.00377.45389.850.00-117747.25%
AMZN210115C030400002020-07-13 2:34PM EDT3,040.00449.31367.85381.750.00-47747.29%
AMZN210115C030500002020-07-13 3:28PM EDT3,050.00419.40358.55371.650.00-96446.58%
AMZN210115C030600002020-07-13 3:40PM EDT3,060.00414.75360.50373.400.00-79247.27%
AMZN210115C030800002020-07-13 3:33PM EDT3,080.00391.10344.15358.450.00-55146.46%
AMZN210115C031000002020-07-14 9:48AM EDT3,100.00365.65339.00355.00-17.29-4.52%428246.99%
AMZN210115C031200002020-07-14 9:44AM EDT3,120.00385.12347.35346.90+10.12+2.70%36046.95%
AMZN210115C031400002020-07-13 3:52PM EDT3,140.00365.00348.30338.850.00-54946.91%
AMZN210115C031500002020-07-14 9:44AM EDT3,150.00371.62321.85336.35+2.52+0.68%126247.06%
AMZN210115C031600002020-07-13 3:40PM EDT3,160.00373.50334.05343.300.00-8514548.31%
AMZN210115C031800002020-07-14 9:44AM EDT3,180.00361.00306.90319.90+7.00+1.98%29246.43%
AMZN210115C032000002020-07-14 9:38AM EDT3,200.00345.55300.20311.25+3.58+1.05%132,65346.26%
AMZN210115C032500002020-07-13 3:48PM EDT3,250.00328.00285.00297.200.00-8628446.65%
AMZN210115C033000002020-07-13 3:58PM EDT3,300.00300.17270.10281.70+2.52+0.85%341146.78%
AMZN210115C034000002020-07-14 9:43AM EDT3,400.00272.05232.05246.95+5.05+1.89%1653046.30%
AMZN210115C035000002020-07-14 9:37AM EDT3,500.00245.00202.15217.30+10.67+4.55%2796746.05%
AMZN210115C035500002020-07-14 9:51AM EDT3,550.00197.00193.20208.40-33.00-14.35%26046.52%
AMZN210115C036000002020-07-13 3:53PM EDT3,600.00210.00195.40202.800.00-6651,12347.34%
AMZN210115C036500002020-07-13 3:25PM EDT3,650.00208.50167.00180.500.00-235245.96%
AMZN210115C037000002020-07-13 3:45PM EDT3,700.00193.65161.85174.050.00-4741046.53%
AMZN210115C037500002020-07-13 3:07PM EDT3,750.00200.00162.05170.100.00-10712947.37%
AMZN210115C038000002020-07-13 3:58PM EDT3,800.00160.00140.45156.300.00-315946.83%
AMZN210115C038500002020-07-13 3:29PM EDT3,850.00163.35134.10146.850.00-365446.80%
AMZN210115C039000002020-07-14 9:33AM EDT3,900.00144.90124.85130.00-0.70-0.48%1562245.62%
AMZN210115C039500002020-07-13 3:30PM EDT3,950.00136.00118.45129.050.00-99046.66%
AMZN210115C040000002020-07-14 9:39AM EDT4,000.00133.00110.60125.05+1.00+0.76%11595447.22%
AMZN210115C040500002020-07-14 9:43AM EDT4,050.00130.85103.10109.60-10.05-7.13%112645.97%
AMZN210115C041000002020-07-14 9:30AM EDT4,100.00114.35100.10108.55-0.15-0.13%130246.88%
AMZN210115C041500002020-07-13 3:33PM EDT4,150.00106.0096.30103.300.00-1017947.09%
AMZN210115C042000002020-07-13 3:39PM EDT4,200.00110.0086.8596.15+3.95+3.72%112946.93%
AMZN210115C042500002020-07-14 9:44AM EDT4,250.00105.2582.7091.40+6.48+6.56%34847.11%
AMZN210115C043000002020-07-13 3:37PM EDT4,300.0092.7577.0585.050.00-2527446.95%
AMZN210115C043500002020-07-13 1:18PM EDT4,350.00129.2580.2087.050.00-303648.25%
AMZN210115C044000002020-07-14 9:35AM EDT4,400.0085.9068.2576.60+4.90+6.05%123147.25%
AMZN210115C045000002020-07-14 9:48AM EDT4,500.0074.9162.4569.05-0.09-0.12%257147.53%
AMZN210115C046000002020-07-14 9:37AM EDT4,600.0072.0060.0064.75+3.15+4.58%111548.32%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210115P007200002020-07-13 1:15PM EDT720.000.700.501.000.00-2062,97073.49%
AMZN210115P007400002020-07-01 2:37PM EDT740.000.700.002.340.00-258875.55%
AMZN210115P007500002020-07-09 2:18PM EDT750.001.000.202.000.00-159874.34%
AMZN210115P007600002020-06-22 6:41PM EDT760.001.230.503.550.00-1555778.94%
AMZN210115P007700002020-06-22 6:41PM EDT770.002.000.015.000.00-112280.27%
AMZN210115P007800002020-06-16 12:31PM EDT780.001.750.005.200.00-134279.91%
AMZN210115P007900002020-07-06 12:31PM EDT790.000.790.005.000.00-11,19078.78%
AMZN210115P008000002020-07-09 3:43PM EDT800.000.780.358.800.00-21,14584.56%
AMZN210115P008100002020-07-13 11:03AM EDT810.000.700.003.300.00-5082473.58%
AMZN210115P008200002020-07-13 3:55PM EDT820.001.000.003.400.00-159673.18%
AMZN210115P008300002020-07-06 12:35PM EDT830.000.890.013.450.00-17672.66%
AMZN210115P008400002020-07-07 2:37PM EDT840.000.990.613.550.00-126273.60%
AMZN210115P008500002020-06-22 6:41PM EDT850.002.480.001.940.00-141566.91%
AMZN210115P008600002020-07-10 12:01PM EDT860.001.160.004.150.00-28621472.27%
AMZN210115P008700002020-06-22 6:41PM EDT870.002.701.005.300.00-112575.48%
AMZN210115P008800002020-07-01 2:34PM EDT880.001.260.053.850.00-223770.46%
AMZN210115P008900002020-07-01 11:30AM EDT890.001.500.0010.000.00-10077778.99%
AMZN210115P009000002020-07-10 3:57PM EDT900.000.991.502.250.00-181,32768.90%
AMZN210115P009100002020-07-06 2:48PM EDT910.001.250.0010.000.00-6145277.62%
AMZN210115P009200002020-07-07 10:29AM EDT920.001.600.0010.000.00-110776.94%
AMZN210115P009300002020-06-22 6:41PM EDT930.002.280.2510.000.00-53376.54%
AMZN210115P009400002020-06-22 6:41PM EDT940.004.400.114.300.00-28267.83%
AMZN210115P009500002020-07-13 12:03PM EDT950.001.750.484.650.00-147368.51%
AMZN210115P009600002020-07-13 3:38PM EDT960.001.900.014.500.00-91,05366.83%
AMZN210115P009700002020-06-22 11:11AM EDT970.002.850.0010.000.00-207173.67%
AMZN210115P009800002020-06-22 6:41PM EDT980.005.300.0010.000.00-19373.03%
AMZN210115P009900002020-06-26 3:08PM EDT990.003.000.1510.800.00-117673.37%
AMZN210115P010000002020-07-13 11:56AM EDT1,000.002.201.009.900.00-591,31272.69%
AMZN210115P010100002020-06-22 6:39PM EDT1,010.003.820.0010.000.00-26571.17%
AMZN210115P010200002020-07-09 3:28PM EDT1,020.002.530.0011.050.00-113671.60%
AMZN210115P010400002020-06-22 6:39PM EDT1,040.003.350.0011.300.00-17870.62%
AMZN210115P010600002020-06-22 6:39PM EDT1,060.0015.530.005.550.00-140162.93%
AMZN210115P010800002020-06-23 10:07AM EDT1,080.003.650.0010.000.00-311067.05%
AMZN210115P011000002020-07-06 10:42AM EDT1,100.002.750.0010.000.00-546165.92%
AMZN210115P011200002020-06-22 6:39PM EDT1,120.004.750.1510.000.00-410064.95%
AMZN210115P011400002020-06-22 6:39PM EDT1,140.006.642.606.800.00-4118363.15%
AMZN210115P011600002020-07-02 1:29PM EDT1,160.003.780.6010.000.00-248563.19%
AMZN210115P011800002020-07-02 11:46AM EDT1,180.003.900.009.900.00-1026761.51%
AMZN210115P012000002020-07-13 11:37AM EDT1,200.003.501.0010.000.00-171,00461.43%
AMZN210115P012200002020-06-22 10:20AM EDT1,220.006.704.106.900.00-51,54960.41%
AMZN210115P012400002020-07-13 11:10AM EDT1,240.004.003.158.400.00-134059.83%
AMZN210115P012500002020-07-13 11:55AM EDT1,250.004.404.807.200.00-2039559.68%
AMZN210115P012600002020-07-06 1:01PM EDT1,260.004.473.558.850.00-120559.48%
AMZN210115P012700002020-07-08 10:43AM EDT1,270.005.492.529.900.00-217558.99%
AMZN210115P012800002020-06-19 2:21PM EDT1,280.008.114.059.900.00-124659.57%
AMZN210115P012900002020-07-13 2:46PM EDT1,290.005.803.0010.000.00-15850658.42%
AMZN210115P013000002020-07-13 3:18PM EDT1,300.005.802.4010.000.00-31,38757.50%
AMZN210115P013100002020-07-01 11:15AM EDT1,310.006.900.0016.000.00-122359.38%
AMZN210115P013200002020-06-22 6:39PM EDT1,320.004.702.0911.700.00-5021557.49%
AMZN210115P013300002020-07-10 1:25PM EDT1,330.006.004.2011.350.00-429258.12%
AMZN210115P013400002020-07-07 10:08AM EDT1,340.005.805.859.500.00-335957.51%
AMZN210115P013500002020-07-10 11:12AM EDT1,350.006.955.959.850.00-541957.30%
AMZN210115P013600002020-06-22 6:39PM EDT1,360.0011.956.709.200.00-1716756.87%
AMZN210115P013700002020-07-06 3:39PM EDT1,370.006.156.809.850.00-514556.83%
AMZN210115P013800002020-06-22 6:39PM EDT1,380.0015.754.3512.950.00-237556.71%
AMZN210115P013900002020-07-10 9:56AM EDT1,390.007.103.0013.000.00-19455.51%
AMZN210115P014000002020-07-13 3:28PM EDT1,400.007.807.6012.950.00-591,58657.43%
AMZN210115P014100002020-07-02 11:47AM EDT1,410.007.734.8012.750.00-39455.42%
AMZN210115P014200002020-07-02 2:08PM EDT1,420.008.118.8511.400.00-433456.32%
AMZN210115P014300002020-07-10 11:39AM EDT1,430.008.608.3513.250.00-109956.49%
AMZN210115P014400002020-07-10 11:39AM EDT1,440.008.858.7011.150.00-1027755.18%
AMZN210115P014500002020-07-10 3:14PM EDT1,450.008.659.1012.350.00-1033955.47%
AMZN210115P014600002020-07-08 10:43AM EDT1,460.009.139.3015.300.00-228256.38%
AMZN210115P014700002020-06-26 12:44PM EDT1,470.0013.106.2014.900.00-226254.38%
AMZN210115P014800002020-07-02 11:46AM EDT1,480.0010.509.0014.900.00-113955.14%
AMZN210115P014900002020-07-02 9:52AM EDT1,490.008.859.2515.200.00-716054.90%
AMZN210115P015000002020-07-13 2:45PM EDT1,500.0010.859.1015.550.00-602,08354.52%
AMZN210115P015100002020-07-10 1:28PM EDT1,510.0010.3411.1515.850.00-114754.98%
AMZN210115P015200002020-07-13 10:54AM EDT1,520.009.558.7016.300.00-1214553.73%
AMZN210115P015300002020-07-08 3:36PM EDT1,530.0011.1912.0015.400.00-17754.20%
AMZN210115P015400002020-07-02 11:25AM EDT1,540.0012.009.2515.750.00-1210352.82%
AMZN210115P015500002020-07-13 11:48AM EDT1,550.0010.3211.2517.150.00-261253.65%
AMZN210115P015600002020-07-09 2:07PM EDT1,560.0012.9011.1018.900.00-214753.76%
AMZN210115P015700002020-07-06 3:22PM EDT1,570.0010.9512.6016.550.00-512953.00%
AMZN210115P015800002020-07-10 10:46AM EDT1,580.0012.3014.0518.250.00-632353.62%
AMZN210115P015900002020-07-10 10:46AM EDT1,590.0012.4513.2017.850.00-628352.74%
AMZN210115P016000002020-07-13 3:35PM EDT1,600.0016.2511.9518.550.00-351,77452.10%
AMZN210115P016100002020-07-10 11:38AM EDT1,610.0013.6215.5019.350.00-724253.06%
AMZN210115P016200002020-07-10 12:21PM EDT1,620.0012.7515.8519.300.00-113652.69%
AMZN210115P016300002020-07-09 3:57PM EDT1,630.0013.8516.5019.650.00-5412852.54%
AMZN210115P016400002020-07-13 10:54AM EDT1,640.0013.0516.7519.700.00-832052.17%
AMZN210115P016500002020-07-13 11:02AM EDT1,650.0012.8517.5019.250.00-161,39851.81%
AMZN210115P016600002020-07-10 11:28AM EDT1,660.0013.5517.0521.100.00-1718551.76%
AMZN210115P016700002020-07-13 2:12PM EDT1,670.0015.7014.8021.650.00-821850.82%
AMZN210115P016800002020-07-13 10:54AM EDT1,680.0014.1519.8523.250.00-1736052.21%
AMZN210115P016900002020-07-13 1:31PM EDT1,690.0016.1018.9022.750.00-2727251.37%
AMZN210115P017000002020-07-13 3:33PM EDT1,700.0020.0019.3524.350.00-1121,18351.46%
AMZN210115P017100002020-07-13 1:30PM EDT1,710.0018.0017.1024.700.00-5017750.51%
AMZN210115P017200002020-07-13 11:00AM EDT1,720.0015.6519.7524.450.00-5026050.69%
AMZN210115P017300002020-07-13 11:01AM EDT1,730.0016.1018.7525.650.00-507850.29%
AMZN210115P017400002020-07-13 3:29PM EDT1,740.0021.5023.0526.900.00-5812951.19%
AMZN210115P017500002020-07-13 3:52PM EDT1,750.0022.8221.6526.750.00-185350.37%
AMZN210115P017600002020-07-13 1:01PM EDT1,760.0020.0024.3527.800.00-117450.79%
AMZN210115P017700002020-07-13 10:34AM EDT1,770.0018.7522.4530.300.00-118850.47%
AMZN210115P017800002020-07-07 3:09PM EDT1,780.0021.0023.0027.150.00-139850.37%
AMZN210115P017900002020-07-13 10:29AM EDT1,790.0018.7024.4031.300.00-1321150.22%
AMZN210115P018000002020-07-13 11:52AM EDT1,800.0020.8027.3032.350.00-583,83950.60%
AMZN210115P018100002020-07-09 12:09PM EDT1,810.0023.4024.8031.200.00-114850.71%
AMZN210115P018200002020-07-13 3:08PM EDT1,820.0024.0025.1533.050.00-334550.98%
AMZN210115P018300002020-07-02 10:29AM EDT1,830.0024.8627.4034.400.00-523151.04%
AMZN210115P018400002020-06-26 1:57PM EDT1,840.0037.4528.0030.750.00-143649.17%
AMZN210115P018500002020-07-13 2:15PM EDT1,850.0024.1028.1037.750.00-161251.36%
AMZN210115P018600002020-07-10 11:14AM EDT1,860.0023.0529.7535.300.00-534550.01%
AMZN210115P018700002020-07-09 2:14PM EDT1,870.0026.3032.5538.150.00-1116650.57%
AMZN210115P018800002020-07-09 1:06PM EDT1,880.0027.5029.5039.450.00-1033150.57%
AMZN210115P018900002020-07-10 3:25PM EDT1,890.0024.0532.0040.600.00-3622450.50%
AMZN210115P019000002020-07-14 9:49AM EDT1,900.0037.0032.3041.50+10.60+40.15%189850.34%
AMZN210115P019100002020-07-13 1:09PM EDT1,910.0029.8032.5042.400.00-1031250.17%
AMZN210115P019200002020-07-10 2:42PM EDT1,920.0024.5034.5543.450.00-118450.05%
AMZN210115P019300002020-07-10 12:30PM EDT1,930.0029.5034.6543.600.00-121449.64%
AMZN210115P019400002020-07-06 9:38AM EDT1,940.0030.8537.1542.600.00-111448.86%
AMZN210115P019500002020-07-13 1:34PM EDT1,950.0031.3040.5546.050.00-2170049.48%
AMZN210115P019550002020-06-24 10:10AM EDT1,955.0044.0538.5044.600.00-16948.80%
AMZN210115P019600002020-07-10 3:18PM EDT1,960.0029.2338.0046.450.00-119549.14%
AMZN210115P019650002020-07-02 11:51AM EDT1,965.0038.3038.5541.800.00-16847.47%
AMZN210115P019700002020-07-13 2:20PM EDT1,970.0033.7539.7048.550.00-19249.32%
AMZN210115P019750002020-07-07 12:27PM EDT1,975.0032.1342.8546.500.00-114948.47%
AMZN210115P019800002020-07-13 2:20PM EDT1,980.0034.5540.7548.600.00-127648.87%
AMZN210115P019850002020-07-02 10:03AM EDT1,985.0031.4840.6549.900.00-12049.02%
AMZN210115P019900002020-07-13 1:15PM EDT1,990.0034.5042.5548.350.00-525148.33%
AMZN210115P019950002020-07-01 11:05AM EDT1,995.0045.2041.3551.200.00-227148.93%
AMZN210115P020000002020-07-13 3:55PM EDT2,000.0043.8143.5549.550.00-1241,49248.23%
AMZN210115P020050002020-07-02 1:25PM EDT2,005.0038.0543.9553.450.00-213249.10%
AMZN210115P020100002020-07-13 2:30PM EDT2,010.0044.5046.9051.050.00-810848.20%
AMZN210115P020150002020-07-08 10:00AM EDT2,015.0036.6045.7549.100.00-22747.41%
AMZN210115P020200002020-07-01 3:08PM EDT2,020.0044.4544.3554.050.00-715548.57%
AMZN210115P020250002020-07-13 12:12PM EDT2,025.0036.6246.4052.650.00-12447.96%
AMZN210115P020300002020-07-02 10:01AM EDT2,030.0041.7445.4555.400.00-130948.48%
AMZN210115P020350002020-06-29 9:58AM EDT2,035.0070.0048.5554.650.00-213648.04%
AMZN210115P020400002020-07-13 11:02AM EDT2,040.0035.6247.9056.550.00-116148.32%
AMZN210115P020450002020-07-02 12:16PM EDT2,045.0044.0049.6057.300.00-32448.29%
AMZN210115P020500002020-07-09 3:34PM EDT2,050.0038.7552.2055.700.00-155447.63%
AMZN210115P020550002020-06-22 3:16PM EDT2,055.0059.8550.2556.400.00-32047.59%
AMZN210115P020600002020-07-01 2:43PM EDT2,060.0050.4543.1065.800.00-120849.77%
AMZN210115P020650002020-07-13 2:14PM EDT2,065.0041.8043.8066.450.00-12049.70%
AMZN210115P020700002020-07-02 9:38AM EDT2,070.0046.0054.7058.950.00-114247.56%
AMZN210115P020750002020-07-10 3:02PM EDT2,075.0038.8553.0062.700.00-110448.29%
AMZN210115P020800002020-07-09 1:28PM EDT2,080.0042.7954.3561.750.00-1017847.81%
AMZN210115P020850002020-06-22 6:40PM EDT2,085.0098.3053.5064.300.00-11548.22%
AMZN210115P020900002020-07-02 2:20PM EDT2,090.0048.1057.1561.400.00-516247.26%
AMZN210115P020950002020-06-22 6:40PM EDT2,095.0080.1056.0562.750.00-11747.36%
AMZN210115P021000002020-07-13 1:17PM EDT2,100.0054.0556.5562.700.00-1181547.12%
AMZN210115P021050002020-07-01 12:42PM EDT2,105.0056.8259.3063.550.00-13047.09%
AMZN210115P021100002020-07-10 9:36AM EDT2,110.0042.4558.0564.650.00-38947.13%
AMZN210115P021150002020-07-10 3:02PM EDT2,115.0042.6159.0568.500.00-13747.82%
AMZN210115P021200002020-07-07 12:04PM EDT2,120.0045.2761.5065.900.00-28646.97%
AMZN210115P021250002020-07-09 2:58PM EDT2,125.0045.8562.7568.650.00-11647.39%
AMZN210115P021300002020-07-10 10:22AM EDT2,130.0047.9563.5069.450.00-27347.34%
AMZN210115P021350002020-07-10 2:14PM EDT2,135.0045.6162.0070.200.00-24147.28%
AMZN210115P021400002020-07-10 2:14PM EDT2,140.0046.1962.6070.400.00-26547.09%
AMZN210115P021450002020-07-01 1:21PM EDT2,145.0063.2564.9070.500.00-14746.88%
AMZN210115P021500002020-07-13 11:25AM EDT2,150.0046.7966.5070.650.00-334246.68%
AMZN210115P021550002020-07-13 2:19PM EDT2,155.0051.9563.8073.350.00-11547.06%
AMZN210115P021600002020-07-06 12:17PM EDT2,160.0048.2064.3072.550.00-25746.64%
AMZN210115P021650002020-06-26 3:37PM EDT2,165.0089.9566.7573.350.00-11446.59%
AMZN210115P021700002020-07-10 2:31PM EDT2,170.0049.0067.9074.350.00-24546.58%
AMZN210115P021750002020-07-07 1:14PM EDT2,175.0051.3968.1576.050.00-13746.72%
AMZN210115P021800002020-07-08 10:31AM EDT2,180.0052.9069.0577.200.00-12946.73%
AMZN210115P021850002020-07-13 2:10PM EDT2,185.0055.7468.3578.350.00-71846.75%
AMZN210115P021900002020-07-09 2:46PM EDT2,190.0054.2370.1079.900.00-204346.84%
AMZN210115P021950002020-07-07 12:25PM EDT2,195.0054.2873.3578.600.00-32346.33%
AMZN210115P022000002020-07-10 2:34PM EDT2,200.0069.3572.2574.550.00-274145.21%
AMZN210115P022050002020-07-07 3:57PM EDT2,205.0060.5072.4082.300.00-13146.64%
AMZN210115P022100002020-07-08 10:20AM EDT2,210.0056.7473.3083.200.00-45646.59%
AMZN210115P022150002020-07-07 11:42AM EDT2,215.0056.0276.7582.750.00-86146.26%
AMZN210115P022200002020-07-13 9:52AM EDT2,220.0051.6577.7583.500.00-117646.18%
AMZN210115P022250002020-07-06 3:44PM EDT2,225.0055.0677.0585.600.00-24546.37%
AMZN210115P022300002020-07-06 10:15AM EDT2,230.0061.2378.3585.650.00-15146.14%
AMZN210115P022350002020-07-09 3:38PM EDT2,235.0072.2579.3586.550.00-57246.09%
AMZN210115P022400002020-07-02 9:50AM EDT2,240.0070.0579.8587.400.00-19546.02%
AMZN210115P022450002020-07-13 3:25PM EDT2,245.0070.0080.7589.750.00-17446.26%
AMZN210115P022500002020-07-13 3:48PM EDT2,250.0076.5383.7588.850.00-1228345.84%
AMZN210115P022550002020-06-22 6:40PM EDT2,255.00119.5083.3591.500.00-12646.12%
AMZN210115P022600002020-07-10 3:21PM EDT2,260.0057.9984.9094.050.00-17346.39%
AMZN210115P022650002020-07-13 3:52PM EDT2,265.0078.3584.7588.000.00-113944.95%
AMZN210115P022700002020-07-08 2:15PM EDT2,270.0070.2082.6590.950.00-14945.29%
AMZN210115P022750002020-07-13 2:04PM EDT2,275.0068.8086.5095.700.00-22645.98%
AMZN210115P022800002020-07-07 3:15PM EDT2,280.0072.1085.0593.050.00-39345.22%
AMZN210115P022850002020-07-01 1:38PM EDT2,285.0069.2589.2593.950.00-12945.16%
AMZN210115P022900002020-07-09 3:16PM EDT2,290.0061.4491.4597.200.00-19145.54%
AMZN210115P022950002020-07-13 3:52PM EDT2,295.0083.6592.1098.400.00-34845.53%
AMZN210115P023000002020-07-13 12:45PM EDT2,300.0087.5094.1599.850.00-2774445.56%
AMZN210115P023050002020-06-23 3:43PM EDT2,305.00100.2091.95101.950.00-32545.71%
AMZN210115P023100002020-07-09 2:18PM EDT2,310.0071.0096.55102.200.00-19045.51%
AMZN210115P023150002020-06-22 6:40PM EDT2,315.00164.3596.40104.000.00-72145.60%
AMZN210115P023200002020-07-07 11:46AM EDT2,320.0072.1097.25103.800.00-27045.32%
AMZN210115P023250002020-07-10 3:39PM EDT2,325.0068.3098.55106.300.00-23345.53%
AMZN210115P023300002020-07-07 11:33AM EDT2,330.0072.1098.20107.850.00-19145.57%
AMZN210115P023350002020-07-07 2:48PM EDT2,335.0078.50100.20107.950.00-43245.34%
AMZN210115P023400002020-07-07 1:24PM EDT2,340.0076.0093.75100.800.00-15643.79%
AMZN210115P023450002020-07-07 10:17AM EDT2,345.0072.75102.05110.250.00-13045.26%
AMZN210115P023500002020-07-10 3:05PM EDT2,350.0072.55104.65111.600.00-1115545.25%
AMZN210115P023550002020-07-07 10:33AM EDT2,355.0073.65102.05116.050.00-23245.79%
AMZN210115P023600002020-07-14 9:47AM EDT2,360.00101.80106.60117.45+7.95+8.47%218045.79%
AMZN210115P023650002020-07-07 10:33AM EDT2,365.0075.40106.30116.300.00-22045.34%
AMZN210115P023700002020-07-09 9:41AM EDT2,370.0074.45110.10118.650.00-212745.50%
AMZN210115P023750002020-07-01 12:08PM EDT2,375.00110.83105.80120.400.00-46545.55%
AMZN210115P023800002020-07-09 12:40PM EDT2,380.0076.03107.40119.300.00-217445.11%
AMZN210115P023850002020-07-13 3:52PM EDT2,385.00101.70112.65120.450.00-14045.06%
AMZN210115P023900002020-07-09 12:40PM EDT2,390.00103.10112.10124.700.00-111145.53%
AMZN210115P023950002020-07-08 10:00AM EDT2,395.0088.69115.40125.450.00-13945.40%
AMZN210115P024000002020-07-13 3:40PM EDT2,400.00109.83116.15123.900.00-402,10944.89%
AMZN210115P024050002020-06-22 6:40PM EDT2,405.00198.50117.20128.700.00-52345.44%
AMZN210115P024100002020-07-08 3:49PM EDT2,410.0090.87118.35130.050.00-15945.41%
AMZN210115P024150002020-07-01 11:14AM EDT2,415.00124.14120.45129.950.00-14445.14%
AMZN210115P024200002020-07-13 9:35AM EDT2,420.0077.60120.70129.400.00-1110844.80%
AMZN210115P024250002020-07-10 2:50PM EDT2,425.0085.00122.05131.400.00-54444.87%
AMZN210115P024300002020-06-26 12:33PM EDT2,430.00115.90119.15132.550.00-75844.81%
AMZN210115P024350002020-07-13 9:42AM EDT2,435.0079.45124.85136.600.00-131245.21%
AMZN210115P024400002020-07-02 1:52PM EDT2,440.00109.61125.75134.900.00-410744.68%
AMZN210115P024450002020-07-13 3:29PM EDT2,445.00109.70127.05136.450.00-82244.68%
AMZN210115P024500002020-07-13 9:45AM EDT2,450.0091.16128.00137.500.00-98144.59%
AMZN210115P024550002020-07-09 10:53AM EDT2,455.0096.84128.60141.950.00-11645.04%
AMZN210115P024600002020-07-08 1:54PM EDT2,460.00105.00133.20143.600.00-53845.05%
AMZN210115P024650002020-07-06 3:44PM EDT2,465.0096.41130.45142.300.00-42544.58%
AMZN210115P024700002020-07-13 11:26AM EDT2,470.0094.11134.30143.350.00-28544.49%
AMZN210115P024750002020-06-29 1:19PM EDT2,475.00179.13135.40147.250.00-82744.85%
AMZN210115P024800002020-07-09 1:29PM EDT2,480.00125.92137.00148.700.00-223244.81%
AMZN210115P024850002020-07-13 10:59AM EDT2,485.0094.84140.30150.400.00-12644.82%
AMZN210115P024900002020-07-02 9:33AM EDT2,490.00122.82140.85152.300.00-12944.85%
AMZN210115P024950002020-07-07 1:34PM EDT2,495.00106.70141.95151.200.00-113044.42%
AMZN210115P025000002020-07-14 9:48AM EDT2,500.00139.35144.35150.00+4.52+3.35%267143.98%
AMZN210115P025050002020-07-13 9:42AM EDT2,505.0090.75143.55153.650.00-21444.27%
AMZN210115P025100002020-06-22 2:54PM EDT2,510.00180.55146.85156.200.00-12044.40%
AMZN210115P025150002020-06-18 9:49AM EDT2,515.00202.55147.95157.350.00-31244.31%
AMZN210115P025200002020-07-13 2:26PM EDT2,520.00116.70146.25159.200.00-2219844.33%
AMZN210115P025250002020-07-08 12:03PM EDT2,525.00121.50149.25159.900.00-14644.17%
AMZN210115P025300002020-07-07 3:59PM EDT2,530.00125.00152.75164.450.00-11344.59%
AMZN210115P025350002020-06-19 11:31AM EDT2,535.00197.65152.35163.300.00-11244.15%
AMZN210115P025400002020-07-13 1:31PM EDT2,540.00116.50155.80165.450.00-32044.20%
AMZN210115P025450002020-07-07 10:22AM EDT2,545.00113.00155.35166.500.00-6944.10%
AMZN210115P025500002020-07-13 1:29PM EDT2,550.00144.90158.65167.000.00-67243.90%
AMZN210115P025550002020-07-13 9:43AM EDT2,555.00101.25158.70169.850.00-3444.06%
AMZN210115P025600002020-06-29 2:25PM EDT2,560.00211.65161.45171.850.00-14844.08%
AMZN210115P025650002020-07-01 3:40PM EDT2,565.00154.65161.50172.900.00-32343.97%
AMZN210115P025700002020-07-10 1:13PM EDT2,570.00120.05165.95176.800.00-22144.26%
AMZN210115P025750002020-06-23 12:36PM EDT2,575.00182.74163.65168.800.00-2342.84%
AMZN210115P025800002020-07-08 2:54PM EDT2,580.00136.50168.40178.400.00-13543.95%
AMZN210115P025850002020-06-25 3:41PM EDT2,585.00199.60167.85179.750.00-3943.88%
AMZN210115P025900002020-07-01 3:21PM EDT2,590.00145.20164.45176.650.00-34343.17%
AMZN210115P025950002020-06-23 9:40AM EDT2,595.00201.00171.25183.250.00-21943.84%
AMZN210115P026000002020-07-13 3:55PM EDT2,600.00163.82175.40186.500.00-3031344.02%
AMZN210115P026050002020-07-02 10:27AM EDT2,605.00157.92177.20188.200.00-1843.99%
AMZN210115P026100002020-07-06 3:35PM EDT2,610.00130.93173.20193.200.00-11244.42%
AMZN210115P026150002020-07-09 11:44AM EDT2,615.00141.35180.45191.200.00-11243.87%
AMZN210115P026200002020-07-08 2:55PM EDT2,620.00148.25176.85182.250.00-12542.35%
AMZN210115P026250002020-07-06 3:35PM EDT2,625.00135.30181.50193.800.00-1943.68%
AMZN210115P026300002020-07-13 12:40PM EDT2,630.00137.51186.95196.700.00-12443.81%
AMZN210115P026350002020-07-13 11:01AM EDT2,635.00173.00182.10186.700.00-162142.15%
AMZN210115P026400002020-07-10 10:55AM EDT2,640.00140.05185.70194.450.00-53342.95%
AMZN210115P026450002020-07-02 3:03PM EDT2,645.00175.57190.15201.550.00-12143.65%
AMZN210115P026500002020-07-13 9:43AM EDT2,650.00124.02192.05202.500.00-18043.50%
AMZN210115P026550002020-07-10 11:43AM EDT2,655.00142.62192.30205.300.00-1943.61%
AMZN210115P026600002020-07-07 2:50PM EDT2,660.00160.50194.80206.900.00-265543.54%
AMZN210115P026650002020-06-16 10:17AM EDT2,665.00293.40198.10208.300.00-51743.45%
AMZN210115P026700002020-07-06 9:50AM EDT2,670.00182.45200.05214.900.00-11744.06%
AMZN210115P026750002020-07-10 10:31AM EDT2,675.00134.28201.05212.550.00-24143.47%
AMZN210115P026800002020-07-10 10:31AM EDT2,680.00135.68202.70215.400.00-18943.57%
AMZN210115P026850002020-07-09 10:46AM EDT2,685.00155.55206.30219.200.00-11743.79%
AMZN210115P026900002020-07-08 10:15AM EDT2,690.00161.74208.35221.200.00-14043.78%
AMZN210115P026950002020-07-07 2:31PM EDT2,695.00162.00205.50216.500.00-12342.87%
AMZN210115P027000002020-07-13 3:50PM EDT2,700.00191.17210.75221.700.00-3126643.28%
AMZN210115P027200002020-07-10 2:30PM EDT2,720.00159.63219.80230.400.00-35443.28%
AMZN210115P027400002020-07-13 3:54PM EDT2,740.00207.00226.95244.200.00-29943.92%
AMZN210115P027600002020-07-13 3:23PM EDT2,760.00196.00222.00229.250.00-5258440.84%
AMZN210115P027800002020-07-10 3:02PM EDT2,780.00222.17233.90242.150.00-5112941.33%
AMZN210115P028000002020-07-13 3:50PM EDT2,800.00230.61252.90263.650.00-13634542.87%
AMZN210115P028200002020-07-13 1:37PM EDT2,820.00195.88261.80274.750.00-13843.06%
AMZN210115P028400002020-07-10 11:14AM EDT2,840.00200.20264.60274.950.00-13841.88%
AMZN210115P028600002020-07-13 11:26AM EDT2,860.00221.20281.75295.550.00-66143.20%
AMZN210115P028800002020-07-10 1:39PM EDT2,880.00215.44291.50305.050.00-127343.12%
AMZN210115P029000002020-07-13 3:29PM EDT2,900.00261.70296.45314.250.00-732342.98%
AMZN210115P029200002020-07-10 2:33PM EDT2,920.00230.30311.65324.850.00-23143.00%
AMZN210115P029400002020-07-13 3:22PM EDT2,940.00266.00319.90332.600.00-32442.65%
AMZN210115P029600002020-07-10 2:41PM EDT2,960.00286.70329.35345.500.00-11742.90%
AMZN210115P029800002020-07-13 9:47AM EDT2,980.00242.52343.05353.550.00-32142.54%
AMZN210115P030000002020-07-14 9:49AM EDT3,000.00360.00352.25360.00+38.05+11.82%1029841.98%
AMZN210115P030200002020-07-13 9:43AM EDT3,020.00327.70364.05374.850.00-117642.40%
AMZN210115P030400002020-07-13 3:52PM EDT3,040.00338.80374.05384.800.00-152942.22%
AMZN210115P030500002020-07-13 2:18PM EDT3,050.00310.00380.95393.150.00-132642.51%
AMZN210115P030600002020-07-13 3:57PM EDT3,060.00353.55383.50398.300.00-204542.43%
AMZN210115P030800002020-07-14 9:42AM EDT3,080.00359.60395.70408.30+3.50+0.98%203642.21%
AMZN210115P031000002020-07-14 9:42AM EDT3,100.00370.35406.55422.95+0.10+0.03%328142.52%
AMZN210115P031200002020-07-13 2:19PM EDT3,120.00345.35421.85431.600.00-51842.11%
AMZN210115P031400002020-07-13 2:22PM EDT3,140.00342.45430.00441.450.00-46041.82%
AMZN210115P031500002020-07-13 9:47AM EDT3,150.00402.20437.65454.45+92.20+29.74%12442.61%
AMZN210115P031600002020-07-13 2:00PM EDT3,160.00346.39445.05459.050.00-82142.41%
AMZN210115P031800002020-07-13 3:54PM EDT3,180.00418.00457.05471.950.00-81242.44%
AMZN210115P032000002020-07-13 3:52PM EDT3,200.00425.30467.05481.900.00-109242.10%
AMZN210115P032500002020-07-13 2:45PM EDT3,250.00411.65498.75512.850.00-137941.89%
AMZN210115P033000002020-07-13 3:51PM EDT3,300.00484.00535.25549.450.00-685342.24%
AMZN210115P034000002020-07-13 3:37PM EDT3,400.00553.45585.15595.000.00-154139.26%
AMZN210115P035000002020-07-13 1:31PM EDT3,500.00529.30632.85642.700.00-157035.84%
AMZN210115P035500002020-07-13 1:31PM EDT3,550.00652.20708.05720.400.00-81240.96%
AMZN210115P036000002020-07-14 9:47AM EDT3,600.00721.00745.00757.50+46.31+6.86%11840.74%
AMZN210115P036500002020-07-13 3:36PM EDT3,650.00728.15783.00801.700.00-41441.39%
AMZN210115P037000002020-07-13 3:36PM EDT3,700.00762.00829.50844.150.00-105741.72%
AMZN210115P037500002020-07-06 10:51AM EDT3,750.00821.89869.20883.650.00-14541.57%
AMZN210115P038000002020-07-09 2:28PM EDT3,800.00751.73901.50916.200.00-1340.31%
AMZN210115P038500002020-07-08 3:12PM EDT3,850.00880.94939.90958.600.00-1140.37%
AMZN210115P039000002020-07-13 3:41PM EDT3,900.00939.55972.10984.550.00-5337.67%
AMZN210115P040000002020-07-13 3:43PM EDT4,000.001,000.381,066.651,093.650.00-262441.37%
AMZN210115P041000002020-07-02 12:07PM EDT4,100.001,226.771,158.201,171.950.00-1639.62%
AMZN210115P041500002020-07-13 1:48PM EDT4,150.001,022.401,205.501,218.200.00-1139.87%
AMZN210115P043500002020-07-10 1:29PM EDT4,350.001,228.171,387.951,411.900.00-6642.25%
AMZN210115P044000002020-07-13 3:36PM EDT4,400.001,365.101,415.801,465.800.00-3643.94%
AMZN210115P045000002020-07-13 3:43PM EDT4,500.001,439.681,530.001,544.800.00-2240.77%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità