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
AMZN210115C007200002020-01-24 3:35PM EST720.001,154.501,139.001,158.050.00-331,56659.96%
AMZN210115C007400002020-01-09 11:46AM EST740.001,186.951,119.501,139.000.00-308358.98%
AMZN210115C007500002019-12-30 10:05AM EST750.001,121.191,109.501,129.000.00-33758.20%
AMZN210115C007600002019-12-27 11:37AM EST760.001,153.001,080.501,090.500.00-1860.00%
AMZN210115C007800002019-12-04 9:51AM EST780.001,023.711,106.501,117.450.00-3069.53%
AMZN210115C007900002019-11-26 12:01PM EST790.001,019.501,089.501,109.000.00-34967.27%
AMZN210115C008000002020-01-16 9:30AM EST800.001,096.761,061.001,080.150.00-143655.45%
AMZN210115C008100002019-12-04 12:38PM EST810.00979.531,077.301,088.350.00-11067.32%
AMZN210115C008200002019-05-23 11:18AM EST820.001,038.001,117.501,137.000.00-23588.15%
AMZN210115C008300002019-12-04 11:09AM EST830.00964.931,058.001,069.000.00-5065.94%
AMZN210115C008400002019-12-04 12:38PM EST840.00950.751,049.001,059.000.00-1065.33%
AMZN210115C008500002019-06-09 11:05PM EST850.00886.391,108.601,124.200.00-804091.37%
AMZN210115C008600002019-11-26 1:16PM EST860.00955.531,021.501,041.000.00-37362.43%
AMZN210115C008700002019-09-16 10:06AM EST870.00967.00941.65947.500.00-140.00%
AMZN210115C008800002019-12-03 11:08AM EST880.00889.251,010.001,020.650.00-1062.66%
AMZN210115C008900002019-12-04 11:47AM EST890.00904.50999.851,011.050.00--061.92%
AMZN210115C009000002020-01-17 1:08PM EST900.00985.40963.50978.000.00-139652.90%
AMZN210115C009200002019-12-06 11:46AM EST920.00849.90980.00990.000.00-1063.40%
AMZN210115C009400002020-01-07 10:55AM EST940.00981.23925.00944.400.00-72253.29%
AMZN210115C009500002019-06-09 11:05PM EST950.00793.251,016.051,031.800.00-16883.21%
AMZN210115C009600002020-01-07 1:46PM EST960.00975.00906.00925.500.00-326252.41%
AMZN210115C009700002019-08-26 9:26AM EST970.00829.50793.50803.500.00-200.00%
AMZN210115C009800002020-01-17 11:56AM EST980.00908.82886.50906.000.00-12051.26%
AMZN210115C009900002019-06-07 9:59AM EST990.00825.00991.001,009.350.00-1283.81%
AMZN210115C010000002020-01-27 2:08PM EST1,000.00857.46867.50886.650.00-41,10950.20%
AMZN210115C010100002020-01-27 2:08PM EST1,010.00847.95858.00877.500.00-32549.89%
AMZN210115C010200002020-01-09 11:44AM EST1,020.00917.09848.50868.000.00-104549.43%
AMZN210115C010400002019-11-18 2:42PM EST1,040.00748.63767.00786.300.00-1330.00%
AMZN210115C010600002019-10-08 9:47AM EST1,060.00706.95754.00773.500.00-100.00%
AMZN210115C010800002020-01-14 2:11PM EST1,080.00811.79791.00810.500.00-11546.53%
AMZN210115C011000002020-01-10 9:30AM EST1,100.00833.54772.00791.450.00-33845.61%
AMZN210115C011200002020-01-03 10:02AM EST1,120.00785.00737.35746.850.00-183633.84%
AMZN210115C011400002019-11-29 9:44AM EST1,140.00721.50763.00773.000.00-1049.98%
AMZN210115C011600002020-01-14 9:45AM EST1,160.00745.29716.00735.500.00-11643.29%
AMZN210115C011800002020-01-21 1:53PM EST1,180.00717.00697.50717.000.00-2742.55%
AMZN210115C012000002020-01-28 12:49PM EST1,200.00686.65679.00698.50-38.35-5.29%18841.81%
AMZN210115C012200002019-12-05 3:01PM EST1,220.00579.73690.00699.850.00-30046.58%
AMZN210115C012400002019-12-19 11:49AM EST1,240.00600.95659.00669.000.00-14542.40%
AMZN210115C012500002020-01-15 3:52PM EST1,250.00653.05633.00652.500.00-217540.00%
AMZN210115C012600002019-12-10 10:02AM EST1,260.00545.74662.00672.000.00-2047.02%
AMZN210115C012700002019-12-18 11:28AM EST1,270.00577.30632.00642.000.00-13541.36%
AMZN210115C012800002020-01-17 1:33PM EST1,280.00627.95606.00625.500.00-112339.04%
AMZN210115C012900002019-12-09 10:09AM EST1,290.00536.55635.50645.500.00-14045.88%
AMZN210115C013000002020-01-27 11:45AM EST1,300.00580.05588.00607.250.00-16438.33%
AMZN210115C013100002019-12-10 2:29PM EST1,310.00499.30618.00628.000.00-2045.14%
AMZN210115C013200002019-12-10 10:40AM EST1,320.00496.73609.00619.000.00-18044.71%
AMZN210115C013300002019-12-09 12:41PM EST1,330.00498.94600.50610.500.00-4044.39%
AMZN210115C013400002020-01-21 9:33AM EST1,340.00579.90552.50572.500.00-1026437.30%
AMZN210115C013500002020-01-21 3:06PM EST1,350.00575.00544.00563.500.00-19136.95%
AMZN210115C013600002020-01-16 9:30AM EST1,360.00521.30535.00555.000.00-17936.72%
AMZN210115C013700002019-10-25 10:35AM EST1,370.00468.35501.00517.750.00-3229.24%
AMZN210115C013800002019-12-19 12:46PM EST1,380.00474.60535.50545.000.00-54737.81%
AMZN210115C013900002020-01-02 1:47PM EST1,390.00550.47516.10524.150.00-44834.77%
AMZN210115C014000002020-01-28 12:27PM EST1,400.00507.70507.40515.80+13.28+2.69%1019934.57%
AMZN210115C014100002020-01-02 2:30PM EST1,410.00548.00497.95507.200.00-63534.31%
AMZN210115C014200002020-01-15 9:59AM EST1,420.00477.72490.30498.800.00-105934.08%
AMZN210115C014300002019-10-29 10:14AM EST1,430.00431.06451.10468.100.00-101828.80%
AMZN210115C014400002020-01-02 1:34PM EST1,440.00461.77474.35482.300.00-212133.67%
AMZN210115C014500002020-01-28 2:43PM EST1,450.00472.55466.25473.95-11.05-2.28%17933.43%
AMZN210115C014600002019-12-23 10:03AM EST1,460.00413.00491.45498.100.00-11639.59%
AMZN210115C014700002020-01-23 9:30AM EST1,470.00482.80450.00457.800.00-1833.05%
AMZN210115C014800002020-01-14 1:52PM EST1,480.00464.70442.00449.750.00-22832.85%
AMZN210115C014900002019-11-06 2:18PM EST1,490.00414.63364.00379.000.00-51918.08%
AMZN210115C015000002020-01-27 12:01PM EST1,500.00416.20426.15433.750.00-143532.45%
AMZN210115C015100002019-12-03 11:08AM EST1,510.00366.50445.70454.450.00-1037.55%
AMZN210115C015200002020-01-08 3:53PM EST1,520.00459.65410.65418.000.00-11032.07%
AMZN210115C015300002020-01-21 10:57AM EST1,530.00424.03403.00410.350.00-32631.91%
AMZN210115C015400002019-12-27 2:07PM EST1,540.00433.40384.00389.900.00-12229.38%
AMZN210115C015500002020-01-22 11:45AM EST1,550.00426.27387.85395.200.00-19631.59%
AMZN210115C015600002020-01-13 10:03AM EST1,560.00421.00380.35387.650.00-22431.42%
AMZN210115C015700002020-01-22 9:56AM EST1,570.00418.48372.95380.200.00-25531.26%
AMZN210115C015800002020-01-17 2:43PM EST1,580.00380.00365.60372.750.00-13631.09%
AMZN210115C015900002020-01-06 10:54AM EST1,590.00414.20358.35365.450.00-25730.93%
AMZN210115C016000002020-01-24 2:20PM EST1,600.00354.00351.15358.200.00-874330.78%
AMZN210115C016100002020-01-07 2:23PM EST1,610.00360.74344.05351.050.00-15630.63%
AMZN210115C016200002020-01-21 9:30AM EST1,620.00353.50324.65327.950.00-13027.83%
AMZN210115C016300002020-01-21 10:57AM EST1,630.00350.28330.00337.000.00-45030.35%
AMZN210115C016400002020-01-23 3:23PM EST1,640.00351.30323.15330.150.00-27430.23%
AMZN210115C016500002020-01-27 12:05PM EST1,650.00306.51316.35323.300.00-344030.09%
AMZN210115C016600002020-01-16 3:14PM EST1,660.00333.09309.60316.450.00-16329.95%
AMZN210115C016700002020-01-10 11:56AM EST1,670.00350.60303.00309.800.00-114129.82%
AMZN210115C016800002020-01-21 9:55AM EST1,680.00316.66296.40303.200.00-116629.70%
AMZN210115C016900002020-01-21 9:56AM EST1,690.00310.11289.90296.700.00-210829.58%
AMZN210115C017000002020-01-28 3:26PM EST1,700.00286.62282.00289.40+13.94+5.11%379629.33%
AMZN210115C017100002020-01-21 10:15AM EST1,710.00295.61275.50283.400.00-711829.26%
AMZN210115C017200002020-01-22 3:57PM EST1,720.00301.00269.50277.050.00-18629.13%
AMZN210115C017300002020-01-22 10:48AM EST1,730.00298.85263.20270.950.00-110729.04%
AMZN210115C017400002020-01-28 9:36AM EST1,740.00251.15257.15264.35-26.55-9.56%212728.85%
AMZN210115C017500002020-01-28 3:24PM EST1,750.00256.00251.20259.35+14.40+5.96%471828.89%
AMZN210115C017600002020-01-27 3:57PM EST1,760.00241.01245.50252.85+4.11+1.73%1025128.70%
AMZN210115C017700002020-01-24 2:03PM EST1,770.00248.60239.55246.550.00-122628.54%
AMZN210115C017800002020-01-28 3:01PM EST1,780.00236.80233.85240.80-7.27-2.98%1419728.44%
AMZN210115C017900002020-01-23 3:52PM EST1,790.00250.50228.05236.150.00-212928.48%
AMZN210115C018000002020-01-28 1:34PM EST1,800.00225.56222.75229.60+10.92+5.09%71,19028.25%
AMZN210115C018100002020-01-27 3:47PM EST1,810.00209.07217.30225.050.00-29928.29%
AMZN210115C018200002020-01-27 10:11AM EST1,820.00205.26211.95219.650.00-214328.19%
AMZN210115C018300002020-01-28 3:45PM EST1,830.00211.31206.00212.55+7.21+3.53%49727.85%
AMZN210115C018400002020-01-28 11:31AM EST1,840.00202.60201.55209.10+2.58+1.29%99328.02%
AMZN210115C018500002020-01-28 2:59PM EST1,850.00199.90193.70203.35+9.90+5.21%2135227.84%
AMZN210115C018600002020-01-28 3:45PM EST1,860.00196.00191.50198.40+8.65+4.62%1328027.77%
AMZN210115C018700002020-01-28 3:45PM EST1,870.00190.95186.55193.95+14.25+8.06%219127.76%
AMZN210115C018800002020-01-28 3:45PM EST1,880.00186.11181.80187.35+6.29+3.50%715927.44%
AMZN210115C018900002020-01-27 3:57PM EST1,890.00172.00177.10184.250.00-415027.60%
AMZN210115C019000002020-01-28 3:59PM EST1,900.00176.30172.30177.00+9.30+5.57%91,13927.17%
AMZN210115C019100002020-01-28 1:01PM EST1,910.00168.70167.95174.20+5.25+3.21%123027.34%
AMZN210115C019200002020-01-28 2:18PM EST1,920.00169.50165.95169.75-1.27-0.74%224827.28%
AMZN210115C019300002020-01-28 1:01PM EST1,930.00159.90155.95165.10+2.72+1.73%116127.18%
AMZN210115C019400002020-01-28 1:01PM EST1,940.00155.65154.85159.90+2.60+1.70%421226.99%
AMZN210115C019500002020-01-28 3:18PM EST1,950.00153.50152.80156.25+8.50+5.86%1844027.01%
AMZN210115C019550002020-01-28 3:07PM EST1,955.00151.90148.60153.85+4.90+3.33%1617826.93%
AMZN210115C019600002020-01-27 3:50PM EST1,960.00141.00143.20151.650.00-276526.88%
AMZN210115C019650002020-01-27 2:25PM EST1,965.00143.87144.55150.350.00-56226.95%
AMZN210115C019700002020-01-28 9:38AM EST1,970.00139.62139.15148.05-1.83-1.29%3029826.88%
AMZN210115C019750002020-01-28 3:46PM EST1,975.00144.52142.70146.25+4.97+3.56%3010226.88%
AMZN210115C019800002020-01-28 3:46PM EST1,980.00142.57138.60144.25+5.48+4.00%319626.85%
AMZN210115C019850002020-01-28 1:42PM EST1,985.00140.00138.80142.25+4.79+3.54%25626.81%
AMZN210115C019900002020-01-28 2:06PM EST1,990.00139.25134.75140.00+5.42+4.05%119126.74%
AMZN210115C019950002020-01-27 2:25PM EST1,995.00132.02132.85138.350.00-122626.75%
AMZN210115C020000002020-01-28 3:59PM EST2,000.00134.45131.00135.75+8.45+6.71%621,79626.62%
AMZN210115C020050002020-01-28 3:07PM EST2,005.00132.47131.20134.60+5.96+4.71%1113726.70%
AMZN210115C020100002020-01-27 3:47PM EST2,010.00122.36127.30132.750.00-49326.67%
AMZN210115C020150002020-01-27 2:25PM EST2,015.00125.60125.50130.800.00-14326.63%
AMZN210115C020200002020-01-27 2:01PM EST2,020.00122.10123.70129.100.00-116926.62%
AMZN210115C020250002020-01-27 2:19PM EST2,025.00120.85121.90126.750.00-38926.51%
AMZN210115C020300002020-01-27 12:57PM EST2,030.00118.90120.15125.300.00-228126.53%
AMZN210115C020350002020-01-17 3:31PM EST2,035.00130.44117.80123.500.00-115926.50%
AMZN210115C020400002020-01-28 2:28PM EST2,040.00120.15116.75121.45+4.50+3.89%19226.43%
AMZN210115C020500002020-01-27 2:14PM EST2,050.00112.38113.35117.950.00-317226.37%
AMZN210115C020600002020-01-27 3:03PM EST2,060.00108.20111.90114.800.00-225226.34%
AMZN210115C020700002020-01-27 2:14PM EST2,070.00106.01108.60111.400.00-150926.27%
AMZN210115C020800002020-01-28 10:52AM EST2,080.00101.30105.40108.25+0.75+0.75%19526.23%
AMZN210115C020900002020-01-21 2:20PM EST2,090.00112.26102.25105.050.00-11626.17%
AMZN210115C021000002020-01-28 3:47PM EST2,100.00100.5599.00102.60+4.34+4.51%596826.21%
AMZN210115C021100002020-01-23 2:38PM EST2,110.0093.9096.2599.050.00-411326.08%
AMZN210115C021200002020-01-27 2:21PM EST2,120.0091.4093.3596.200.00-215826.04%
AMZN210115C021300002020-01-23 1:18PM EST2,130.00104.7090.5093.300.00-27125.99%
AMZN210115C021400002020-01-28 3:59PM EST2,140.0089.3386.4590.45+2.88+3.33%612125.93%
AMZN210115C021500002020-01-28 3:04PM EST2,150.0086.0083.8588.30+2.08+2.48%216025.98%
AMZN210115C021600002020-01-27 2:29PM EST2,160.0081.8581.3085.150.00-86525.85%
AMZN210115C021700002020-01-27 2:29PM EST2,170.0079.4577.8082.650.00-14925.82%
AMZN210115C021800002020-01-28 10:49AM EST2,180.0073.5075.5580.25+0.81+1.11%124525.80%
AMZN210115C021900002020-01-28 12:45PM EST2,190.0076.0571.7578.20-4.60-5.70%14625.82%
AMZN210115C022000002020-01-28 3:28PM EST2,200.0074.6570.9575.80+2.55+3.54%241,63525.78%
AMZN210115C022100002020-01-24 2:19PM EST2,210.0073.6070.7073.450.00-89325.74%
AMZN210115C022200002020-01-28 11:50AM EST2,220.0068.0466.4571.15+2.61+3.99%76625.69%
AMZN210115C022300002020-01-28 3:33PM EST2,230.0067.7566.3069.20-6.75-9.06%233925.70%
AMZN210115C022400002020-01-28 11:01AM EST2,240.0061.7562.2066.80-2.10-3.29%822025.62%
AMZN210115C022500002020-01-27 9:34AM EST2,250.0060.9060.1564.70+0.46+0.76%1249925.58%
AMZN210115C022600002020-01-28 11:01AM EST2,260.0057.8559.2062.95-5.90-9.25%25425.59%
AMZN210115C022700002020-01-13 11:09AM EST2,270.0078.7858.2060.950.00-11425.56%
AMZN210115C022800002020-01-28 11:00AM EST2,280.0054.1554.4559.05-0.26-0.48%714725.53%
AMZN210115C022900002020-01-28 12:42PM EST2,290.0055.1354.5557.35+1.43+2.66%74325.52%
AMZN210115C023000002020-01-28 3:46PM EST2,300.0054.4952.9555.60+2.49+4.79%1174425.51%
AMZN210115C023100002020-01-22 3:01PM EST2,310.0064.7551.1053.850.00-214225.48%
AMZN210115C023200002020-01-28 3:40PM EST2,320.0050.5547.6052.10+1.70+3.48%67925.44%
AMZN210115C023300002020-01-28 3:46PM EST2,330.0049.6546.0050.45-2.35-4.52%130725.42%
AMZN210115C023400002020-01-28 2:41PM EST2,340.0048.0546.0048.80+2.20+4.80%11925.38%
AMZN210115C023500002020-01-27 12:18PM EST2,350.0045.6544.3547.200.00-229325.35%
AMZN210115C023600002020-01-27 11:05AM EST2,360.0044.5042.9045.750.00-76825.34%
AMZN210115C023700002020-01-28 11:00AM EST2,370.0040.4540.1544.35-10.09-19.96%35425.33%
AMZN210115C023800002020-01-28 3:35PM EST2,380.0041.9540.2043.00-18.00-30.03%113325.32%
AMZN210115C023900002020-01-24 1:27PM EST2,390.0039.1038.8543.350.00-13725.65%
AMZN210115C024000002020-01-28 2:51PM EST2,400.0039.1537.6540.40+0.75+1.95%1357025.30%
AMZN210115C024100002020-01-23 12:58PM EST2,410.0044.4436.3539.100.00-32125.28%
AMZN210115C024200002020-01-28 2:02PM EST2,420.0037.5235.2037.80-5.58-12.95%14225.26%
AMZN210115C024300002020-01-23 12:56PM EST2,430.0041.6534.0536.700.00-5515925.26%
AMZN210115C024400002020-01-28 3:56PM EST2,440.0034.6531.8035.50+1.80+5.48%16025.24%
AMZN210115C024500002020-01-27 10:10AM EST2,450.0033.5531.8536.05+1.55+4.84%111925.61%
AMZN210115C024600002020-01-28 3:56PM EST2,460.0033.1430.7033.25-1.94-5.53%58525.21%
AMZN210115C024700002020-01-28 3:56PM EST2,470.0031.4429.8533.90-9.23-22.69%13025.60%
AMZN210115C024800002020-01-28 3:56PM EST2,480.0030.4428.8532.85+0.94+3.19%18425.59%
AMZN210115C024900002020-01-24 12:21PM EST2,490.0032.2527.8030.450.00-37525.25%
AMZN210115C025000002020-01-28 3:53PM EST2,500.0028.4227.0529.65+0.67+2.41%4287325.28%
AMZN210115C026000002020-01-28 3:53PM EST2,600.0020.6618.2521.45+0.60+2.99%635725.22%
AMZN210115C027000002020-01-28 2:48PM EST2,700.0014.5212.6516.00-0.20-1.36%733225.38%
AMZN210115C028000002020-01-28 1:49PM EST2,800.0010.778.6513.00-0.23-2.09%121625.99%
AMZN210115C029000002020-01-27 11:05AM EST2,900.008.706.959.100.00-135725.79%
AMZN210115C030000002020-01-28 3:42PM EST3,000.006.325.006.50+0.02+0.32%292,55925.73%
Opzioni Putper15 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210115P007200002020-01-28 3:54PM EST720.000.700.400.70-0.20-22.22%312,02937.56%
AMZN210115P007400002020-01-28 1:12PM EST740.000.920.600.80-0.16-14.81%1656037.09%
AMZN210115P007500002020-01-17 3:24PM EST750.001.020.501.000.00-561837.54%
AMZN210115P007600002020-01-17 11:23AM EST760.001.050.752.000.00-114840.40%
AMZN210115P007700002020-01-17 11:23AM EST770.001.100.803.550.00-104943.25%
AMZN210115P007800002020-01-22 12:45PM EST780.001.300.653.600.00-212642.75%
AMZN210115P007900002020-01-14 9:36AM EST790.000.950.003.700.00-251,20742.35%
AMZN210115P008000002020-01-28 10:37AM EST800.001.290.951.250.00-101,18635.98%
AMZN210115P008100002019-12-26 3:42PM EST810.001.510.771.760.00-25037.07%
AMZN210115P008200002020-01-15 1:43PM EST820.001.630.003.900.00-160540.99%
AMZN210115P008300002019-12-30 9:44AM EST830.001.800.004.000.00-17340.59%
AMZN210115P008400002020-01-07 1:31PM EST840.001.650.004.100.00-15740.19%
AMZN210115P008500002020-01-13 3:57PM EST850.001.550.004.200.00-110939.80%
AMZN210115P008600002019-12-13 2:40PM EST860.003.011.353.550.00-1038.24%
AMZN210115P008700002019-12-11 11:21AM EST870.003.700.983.050.00-4036.86%
AMZN210115P008800002019-11-18 10:15AM EST880.004.651.923.500.00-3613137.12%
AMZN210115P008900002019-12-04 11:47AM EST890.004.231.933.450.00-6036.52%
AMZN210115P009000002020-01-27 11:47AM EST900.002.702.094.750.00-251,11937.90%
AMZN210115P009100002019-10-10 12:06PM EST910.0010.504.456.250.00-814439.17%
AMZN210115P009200002020-01-02 10:18AM EST920.003.090.375.000.00-104937.18%
AMZN210115P009300002020-01-14 2:37PM EST930.002.611.813.050.00-52433.90%
AMZN210115P009400002020-01-17 3:41PM EST940.003.051.943.300.00-248433.82%
AMZN210115P009500002020-01-16 9:54AM EST950.002.982.073.450.00-1045033.58%
AMZN210115P009600002020-01-17 2:03PM EST960.003.512.253.350.00-101,09032.95%
AMZN210115P009700002020-01-24 11:47AM EST970.003.152.445.500.00-13335.23%
AMZN210115P009800002020-01-28 11:28AM EST980.003.452.653.75-0.66-16.06%19732.60%
AMZN210115P009900002020-01-28 1:52PM EST990.003.602.864.00-0.03-0.83%318232.47%
AMZN210115P010000002020-01-28 2:08PM EST1,000.003.903.054.10-0.10-2.50%201,07832.13%
AMZN210115P010100002020-01-22 9:52AM EST1,010.004.052.244.400.00-26232.04%
AMZN210115P010200002020-01-28 1:52PM EST1,020.004.352.454.65-0.60-12.12%25831.87%
AMZN210115P010400002020-01-17 1:39PM EST1,040.005.603.705.200.00-56531.55%
AMZN210115P010600002020-01-09 12:16PM EST1,060.005.904.205.850.00-1984931.28%
AMZN210115P010800002020-01-23 3:38PM EST1,080.005.724.006.550.00-108131.00%
AMZN210115P011000002020-01-28 3:29PM EST1,100.006.505.407.15-1.19-15.47%165130.58%
AMZN210115P011200002020-01-27 10:29AM EST1,120.008.506.057.850.00-113230.21%
AMZN210115P011400002020-01-24 11:18AM EST1,140.007.606.808.700.00-119329.91%
AMZN210115P011600002020-01-27 2:53PM EST1,160.0010.377.6511.450.00-3027830.72%
AMZN210115P011800002020-01-28 1:45PM EST1,180.0010.108.6010.80-1.30-11.40%1755629.41%
AMZN210115P012000002020-01-28 12:36PM EST1,200.0011.249.0011.90-1.56-12.19%1189029.11%
AMZN210115P012200002020-01-17 10:59AM EST1,220.0014.0010.2013.350.00-6681,44028.94%
AMZN210115P012400002020-01-24 2:29PM EST1,240.0014.7211.5514.450.00-1017828.55%
AMZN210115P012500002020-01-28 10:46AM EST1,250.0014.7512.3015.40+1.20+8.86%139828.52%
AMZN210115P012600002020-01-27 2:13PM EST1,260.0017.2013.6016.150.00-624028.39%
AMZN210115P012700002020-01-24 11:22AM EST1,270.0014.9514.3516.850.00-114428.22%
AMZN210115P012800002020-01-27 3:50PM EST1,280.0019.3014.7017.550.00-119628.04%
AMZN210115P012900002020-01-24 12:08PM EST1,290.0017.6015.9518.600.00-942428.00%
AMZN210115P013000002020-01-28 1:20PM EST1,300.0019.0416.9019.40-1.86-8.90%111,23627.84%
AMZN210115P013100002020-01-27 12:15PM EST1,310.0022.6017.4020.350.00-520927.72%
AMZN210115P013200002020-01-24 11:32AM EST1,320.0019.0518.3521.350.00-3620627.61%
AMZN210115P013300002020-01-28 9:42AM EST1,330.0023.4019.4022.45+3.40+17.00%1023527.52%
AMZN210115P013400002020-01-27 2:51PM EST1,340.0025.5620.5023.500.00-131027.40%
AMZN210115P013500002020-01-28 3:46PM EST1,350.0023.5021.6524.60+1.60+7.31%342627.29%
AMZN210115P013600002020-01-28 12:04PM EST1,360.0025.2022.7525.75-0.85-3.26%108527.17%
AMZN210115P013700002020-01-27 3:46PM EST1,370.0029.4523.9526.950.00-18927.06%
AMZN210115P013800002020-01-27 3:53PM EST1,380.0030.7125.2028.000.00-74326.89%
AMZN210115P013900002020-01-23 1:12PM EST1,390.0027.9026.5529.600.00-312126.88%
AMZN210115P014000002020-01-28 11:28AM EST1,400.0030.5027.9030.90-3.30-9.76%221,43026.76%
AMZN210115P014100002020-01-27 2:55PM EST1,410.0035.4629.3032.400.00-28026.68%
AMZN210115P014200002020-01-27 2:55PM EST1,420.0037.1030.7533.800.00-435326.56%
AMZN210115P014300002020-01-27 12:48PM EST1,430.0037.9032.3536.950.00-111926.88%
AMZN210115P014400002020-01-28 1:06PM EST1,440.0036.4533.9536.90-3.35-8.42%227526.36%
AMZN210115P014500002020-01-28 1:43PM EST1,450.0037.2036.1038.50+2.40+6.90%434926.26%
AMZN210115P014600002020-01-28 1:43PM EST1,460.0038.9037.8040.20-4.85-11.09%1520326.16%
AMZN210115P014700002020-01-28 1:43PM EST1,470.0040.6538.9541.95-5.65-12.20%1124626.07%
AMZN210115P014800002020-01-27 12:38PM EST1,480.0047.4040.8043.800.00-112025.98%
AMZN210115P014900002020-01-28 3:07PM EST1,490.0043.9043.1045.70-5.55-11.22%216325.89%
AMZN210115P015000002020-01-28 2:05PM EST1,500.0045.8545.0046.45-6.15-11.83%732,35325.54%
AMZN210115P015100002020-01-28 1:06PM EST1,510.0049.2546.9549.50-4.45-8.29%116625.67%
AMZN210115P015200002020-01-28 1:18PM EST1,520.0051.4049.0051.75-5.40-9.51%117325.62%
AMZN210115P015300002020-01-28 1:14PM EST1,530.0053.2051.1053.90-10.25-16.15%27025.53%
AMZN210115P015400002020-01-28 1:14PM EST1,540.0055.4553.2556.15-5.06-8.36%47925.45%
AMZN210115P015500002020-01-27 9:30AM EST1,550.0067.0055.5058.450.00-974825.36%
AMZN210115P015600002020-01-28 1:43PM EST1,560.0059.2557.8060.80-7.40-11.10%1511425.28%
AMZN210115P015700002020-01-28 1:43PM EST1,570.0061.6560.2063.25-2.75-4.27%512325.19%
AMZN210115P015800002020-01-27 12:35PM EST1,580.0070.4562.6565.350.00-418125.03%
AMZN210115P015900002020-01-28 1:14PM EST1,590.0067.7065.2068.40+1.55+2.34%117425.03%
AMZN210115P016000002020-01-27 2:54PM EST1,600.0077.7567.8070.500.00-461,72624.85%
AMZN210115P016100002020-01-22 9:41AM EST1,610.0067.1670.5073.850.00-124724.88%
AMZN210115P016200002020-01-28 2:28PM EST1,620.0075.0073.2576.65-0.10-0.13%313924.79%
AMZN210115P016300002020-01-28 3:55PM EST1,630.0078.2576.1079.60-0.96-1.21%2615224.72%
AMZN210115P016400002020-01-24 10:18AM EST1,640.0074.6079.0082.600.00-126724.64%
AMZN210115P016500002020-01-28 2:14PM EST1,650.0082.7582.0585.65-10.35-11.12%3495824.56%
AMZN210115P016600002020-01-28 3:16PM EST1,660.0087.5085.9588.50-9.19-9.50%217224.43%
AMZN210115P016700002020-01-28 2:06PM EST1,670.0089.9588.3091.55+5.20+6.14%3419524.32%
AMZN210115P016800002020-01-28 11:58AM EST1,680.0095.3091.5594.80-7.70-7.48%1137624.23%
AMZN210115P016900002020-01-27 12:38PM EST1,690.00105.5096.6098.250.00-232224.16%
AMZN210115P017000002020-01-28 2:13PM EST1,700.0099.5099.30101.95-10.60-9.63%71,69124.12%
AMZN210115P017100002020-01-28 1:13PM EST1,710.00105.50101.80105.65+7.80+7.98%113724.06%
AMZN210115P017200002020-01-27 3:40PM EST1,720.00119.45106.00109.300.00-321823.98%
AMZN210115P017300002020-01-23 9:49AM EST1,730.00109.10110.00115.600.00-311124.29%
AMZN210115P017400002020-01-28 1:19PM EST1,740.00116.69112.90116.45+4.09+3.63%1815623.77%
AMZN210115P017500002020-01-28 3:59PM EST1,750.00118.85117.65121.45-11.15-8.58%861523.85%
AMZN210115P017600002020-01-24 2:57PM EST1,760.00131.00121.60124.45+7.10+5.73%222023.62%
AMZN210115P017700002020-01-28 3:18PM EST1,770.00127.55125.45128.65-11.75-8.44%115323.56%
AMZN210115P017800002020-01-24 1:56PM EST1,780.00134.85129.75133.800.00-540523.62%
AMZN210115P017900002020-01-24 2:55PM EST1,790.00136.05134.05138.150.00-211323.56%
AMZN210115P018000002020-01-28 11:17AM EST1,800.00145.00138.15141.35-7.00-4.61%11,15423.32%
AMZN210115P018100002020-01-27 3:47PM EST1,810.00158.37143.00145.550.00-69423.20%
AMZN210115P018200002020-01-27 1:17PM EST1,820.00160.97146.55151.600.00-1028323.34%
AMZN210115P018300002020-01-28 12:49PM EST1,830.00155.18152.10155.05-10.56-6.37%1611923.10%
AMZN210115P018400002020-01-27 11:17AM EST1,840.00172.20156.55159.500.00-215022.98%
AMZN210115P018500002020-01-28 3:17PM EST1,850.00163.90160.90164.50-12.50-7.09%227122.93%
AMZN210115P018600002020-01-27 9:49AM EST1,860.00177.00166.55169.400.00-5033222.85%
AMZN210115P018700002020-01-27 9:30AM EST1,870.00193.50171.75174.250.00-1612722.75%
AMZN210115P018800002020-01-28 1:42PM EST1,880.00178.00176.60181.05-21.55-10.80%619822.91%
AMZN210115P018900002020-01-24 10:16AM EST1,890.00185.20181.75188.000.00-510523.08%
AMZN210115P019000002020-01-28 11:36AM EST1,900.00190.50186.95189.95-10.55-5.25%351422.54%
AMZN210115P019100002020-01-27 11:39AM EST1,910.00205.15192.35197.00-2.85-1.37%49622.70%
AMZN210115P019200002020-01-23 2:42PM EST1,920.00186.40197.80202.550.00-17622.63%
AMZN210115P019300002020-01-24 2:56PM EST1,930.00205.15203.20208.150.00-278722.56%
AMZN210115P019400002020-01-24 3:48PM EST1,940.00226.16208.60213.850.00-17222.50%
AMZN210115P019500002020-01-28 11:17AM EST1,950.00221.50214.30219.65+13.75+6.62%221022.43%
AMZN210115P019550002020-01-28 11:40AM EST1,955.00221.30217.55222.55-12.50-5.35%31322.39%
AMZN210115P019600002020-01-27 2:48PM EST1,960.00237.05220.35225.500.00-13222.35%
AMZN210115P019650002020-01-21 1:12PM EST1,965.00238.89222.95228.50+19.92+9.10%17322.32%
AMZN210115P019700002020-01-24 10:47AM EST1,970.00212.65225.65231.500.00-14422.29%
AMZN210115P019750002020-01-17 10:18AM EST1,975.00226.09228.25234.500.00-105922.25%
AMZN210115P019800002020-01-27 2:57PM EST1,980.00251.12232.35237.550.00-68422.22%
AMZN210115P019850002020-01-27 2:57PM EST1,985.00254.29235.20240.600.00-1922.18%
AMZN210115P019900002020-01-27 2:32PM EST1,990.00253.71238.45243.700.00-77722.15%
AMZN210115P019950002020-01-27 2:32PM EST1,995.00256.89241.65246.800.00-16522.12%
AMZN210115P020000002020-01-28 12:21PM EST2,000.00248.14244.40249.95-15.34-5.82%139722.08%
AMZN210115P020050002020-01-27 2:47PM EST2,005.00266.71247.50253.100.00-13522.05%
AMZN210115P020100002020-01-27 2:57PM EST2,010.00270.62250.90256.250.00-13322.01%
AMZN210115P020150002020-01-27 2:57PM EST2,015.00273.92254.15259.450.00-11021.98%
AMZN210115P020200002020-01-27 3:18PM EST2,020.00275.71256.95262.650.00-63921.94%
AMZN210115P020250002020-01-27 3:18PM EST2,025.00279.03260.25265.900.00-11321.91%
AMZN210115P020300002020-01-27 3:07PM EST2,030.00282.47263.20271.050.00-62522.15%
AMZN210115P020350002020-01-27 3:07PM EST2,035.00285.83266.40274.300.00-17922.11%
AMZN210115P020400002020-01-27 11:37AM EST2,040.00288.20269.75277.000.00-512421.99%
AMZN210115P020500002020-01-24 12:05PM EST2,050.00270.05276.75282.400.00-28321.73%
AMZN210115P020600002020-01-27 2:50PM EST2,060.00302.66283.15289.150.00-25321.66%
AMZN210115P020700002020-01-27 2:50PM EST2,070.00309.62290.45294.050.00-24421.30%
AMZN210115P020800002020-01-27 11:37AM EST2,080.00316.90296.15304.500.00-303421.76%
AMZN210115P020900002020-01-15 12:48PM EST2,090.00305.26303.65315.400.00-153622.29%
AMZN210115P021000002020-01-28 11:17AM EST2,100.00318.45310.75316.95-16.10-4.81%18421.38%
AMZN210115P021100002019-06-07 9:58AM EST2,110.00328.75318.45332.150.00-22022.55%
AMZN210115P021200002019-11-29 10:27AM EST2,120.00369.25325.00329.400.00-1020.92%
AMZN210115P021300002019-06-07 9:58AM EST2,130.00394.45336.20344.100.00-21222.03%
AMZN210115P021400002019-12-18 11:02AM EST2,140.00392.45335.00344.000.00-12120.75%
AMZN210115P021500002020-01-24 2:01PM EST2,150.00350.00346.95353.500.00-11521.01%
AMZN210115P021600002020-01-27 2:59PM EST2,160.00377.56354.55361.050.00-11120.94%
AMZN210115P021700002020-01-27 2:59PM EST2,170.00385.32361.80368.650.00-61720.87%
AMZN210115P021800002019-07-12 9:24AM EST2,180.00330.69463.25471.300.00-1035.40%
AMZN210115P021900002020-01-22 11:59AM EST2,190.00357.94377.50384.100.00-25820.72%
AMZN210115P022000002020-01-27 3:30PM EST2,200.00408.00384.95391.950.00-210220.65%
AMZN210115P022100002019-12-02 2:31PM EST2,210.00466.87389.25396.250.00-2019.90%
AMZN210115P022200002020-01-28 3:26PM EST2,220.00402.84400.70407.80-20.44-4.83%21420.49%
AMZN210115P022300002020-01-27 3:19PM EST2,230.00431.46409.15415.850.00-5320.42%
AMZN210115P022400002020-01-14 9:31AM EST2,240.00408.95415.60423.000.00-0420.16%
AMZN210115P022500002020-01-28 10:14AM EST2,250.00444.00423.70431.25+27.31+6.55%31420.09%
AMZN210115P022600002020-01-23 1:49PM EST2,260.00414.89431.90439.400.00-41119.99%
AMZN210115P022700002020-01-23 1:49PM EST2,270.00422.89440.15447.800.00-31419.93%
AMZN210115P022800002020-01-07 9:34AM EST2,280.00422.18448.45456.150.00-13019.85%
AMZN210115P022900002020-01-08 1:57PM EST2,290.00434.20456.85464.400.00-11019.73%
AMZN210115P023000002020-01-27 2:56PM EST2,300.00491.27465.30473.050.00-304619.68%
AMZN210115P023100002020-01-27 2:56PM EST2,310.00499.91473.80481.250.00-1819.52%
AMZN210115P023200002019-09-23 8:30AM EST2,320.00570.93565.30579.700.00--1035.56%
AMZN210115P023300002020-01-03 12:06PM EST2,330.00481.19491.00498.900.00-404719.44%
AMZN210115P023400002019-09-20 12:21PM EST2,340.00580.19582.50596.850.00-123635.75%
AMZN210115P023500002019-09-20 12:42PM EST2,350.00589.45597.40605.800.00-121535.89%
AMZN210115P023600002019-09-20 12:42PM EST2,360.00597.76606.35614.850.00-6736.05%
AMZN210115P023700002019-05-31 8:48AM EST2,370.00627.55509.65514.300.00-230.00%
AMZN210115P023800002019-06-07 12:35PM EST2,380.00620.60494.35509.500.00-150.00%
AMZN210115P023900002019-07-29 9:33AM EST2,390.00533.00631.50648.800.00-11537.57%
AMZN210115P024000002020-01-22 3:05PM EST2,400.00530.00552.95561.000.00-19918.85%
AMZN210115P024100002019-12-04 11:38AM EST2,410.00646.00551.00560.500.00-1014.58%
AMZN210115P024200002019-06-18 12:29PM EST2,420.00572.10508.00517.300.00-100.00%
AMZN210115P024300002019-12-23 1:16PM EST2,430.00642.31548.90557.300.00-550.00%
AMZN210115P024400002019-08-05 1:51PM EST2,440.00705.75626.95634.250.00-1027.82%
AMZN210115P024500002020-01-27 2:51PM EST2,450.00625.87594.00613.500.00-55820.73%
AMZN210115P024600002020-01-27 2:51PM EST2,460.00635.26603.50623.000.00-1120.79%
AMZN210115P024700002019-10-15 11:35AM EST2,470.00718.00725.15742.500.00-1042.04%
AMZN210115P024800002019-11-15 3:12PM EST2,480.00742.23690.00700.000.00-6133.69%
AMZN210115P024900002019-09-18 2:30PM EST2,490.00691.00722.80728.350.00-21637.11%
AMZN210115P025000002020-01-22 9:48AM EST2,500.00675.50641.00660.200.00-114720.70%
AMZN210115P026000002020-01-08 9:45AM EST2,600.00696.45739.00757.350.00-16021.55%
AMZN210115P027000002020-01-06 1:58PM EST2,700.00805.55836.50856.000.00-277022.74%
AMZN210115P028000002020-01-23 2:07PM EST2,800.00915.85936.50956.000.00-27124.42%
AMZN210115P029000002020-01-27 11:47AM EST2,900.001,065.041,036.001,054.500.00-268025.20%
AMZN210115P030000002020-01-27 11:47AM EST3,000.001,165.081,136.501,155.750.00-26027.39%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità