Italia markets close in 3 hours 36 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.185,07+67,01 (+2,15%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210219C008600002020-11-23 3:26PM EST860.002,250.502,321.002,331.000.00-23100.85%
AMZN210219C008800002020-11-25 12:03PM EST880.002,298.402,298.652,315.60+55.50+2.47%12108.40%
AMZN210219C010000002020-11-10 3:55PM EST1,000.002,035.782,181.602,191.000.00-2092.36%
AMZN210219C010200002020-10-30 9:19AM EST1,020.002,068.402,161.652,171.500.00-201092.94%
AMZN210219C010400002020-06-19 9:31AM EST1,040.001,650.711,920.501,930.500.00-120.00%
AMZN210219C011000002020-11-05 2:07PM EST1,100.002,240.252,078.952,095.450.00-1290.72%
AMZN210219C011600002020-07-09 4:06PM EST1,160.00820.350.000.000.00--20.00%
AMZN210219C011800002020-10-29 12:02PM EST1,180.002,040.831,999.052,014.100.00--181.57%
AMZN210219C012000002020-07-09 4:06PM EST1,200.00971.300.000.000.00-120.00%
AMZN210219C013000002020-07-09 4:06PM EST1,300.00724.000.000.000.00-340.00%
AMZN210219C013200002020-07-09 4:06PM EST1,320.00666.000.000.000.00--10.00%
AMZN210219C013400002020-07-09 4:06PM EST1,340.001,035.000.000.000.00-230.00%
AMZN210219C013800002020-07-09 4:06PM EST1,380.00632.500.000.000.00--10.00%
AMZN210219C014000002020-08-11 10:27AM EST1,400.001,768.301,915.001,925.000.00-12168.38%
AMZN210219C014600002020-11-12 3:17PM EST1,460.001,661.961,724.401,732.250.00-1271.70%
AMZN210219C014800002020-07-09 4:06PM EST1,480.00920.000.000.000.00-100.00%
AMZN210219C015000002020-07-16 11:11AM EST1,500.001,488.501,655.501,665.500.00-120.00%
AMZN210219C015200002020-07-09 4:06PM EST1,520.00883.520.000.000.00-110.00%
AMZN210219C015400002020-11-02 11:05AM EST1,540.001,464.731,644.651,653.450.00-1269.10%
AMZN210219C015800002020-07-09 4:06PM EST1,580.00354.550.000.000.00--10.00%
AMZN210219C016000002020-09-04 9:36AM EST1,600.001,612.851,532.051,542.200.00-180.00%
AMZN210219C016200002020-07-09 4:06PM EST1,620.00797.980.000.000.00-110.00%
AMZN210219C016400002020-11-17 9:32AM EST1,640.001,534.831,545.051,553.950.00-11164.62%
AMZN210219C016500002020-10-12 1:24PM EST1,650.001,851.581,445.901,454.600.00-100.00%
AMZN210219C016600002020-09-28 2:25PM EST1,660.001,523.311,433.351,444.450.00-250.00%
AMZN210219C016800002020-09-09 10:26AM EST1,680.001,602.281,610.101,622.850.00-1128128.66%
AMZN210219C017000002020-11-18 9:46AM EST1,700.001,427.591,485.601,493.800.00-213461.86%
AMZN210219C017200002020-09-28 8:31AM EST1,720.001,431.461,370.651,381.250.00-1130.00%
AMZN210219C017400002020-11-17 9:32AM EST1,740.001,435.731,445.501,454.300.00-1860.17%
AMZN210219C017500002020-07-09 4:06PM EST1,750.00760.470.000.000.00-1140.00%
AMZN210219C017600002020-10-09 9:45AM EST1,760.001,497.381,553.251,564.700.00-111129.55%
AMZN210219C017800002020-08-26 1:16PM EST1,780.001,412.151,327.451,340.550.00-390.00%
AMZN210219C018000002020-11-20 2:33PM EST1,800.001,326.181,386.151,394.550.00-117457.93%
AMZN210219C018200002020-09-02 9:40AM EST1,820.001,723.631,320.751,330.750.00-2100.00%
AMZN210219C018400002020-08-10 12:20PM EST1,840.001,340.501,452.501,462.500.00-428114.61%
AMZN210219C018500002020-09-17 11:58AM EST1,850.001,171.640.000.000.00-1450.00%
AMZN210219C018600002020-08-10 12:19PM EST1,860.001,322.981,433.501,443.500.00-521113.25%
AMZN210219C018800002020-11-25 10:04AM EST1,880.001,307.751,306.501,315.30+74.23+6.02%15854.84%
AMZN210219C019000002020-11-19 11:09AM EST1,900.001,220.061,286.951,295.200.00-112854.13%
AMZN210219C019200002020-10-26 1:43PM EST1,920.001,291.661,266.901,275.650.00-25453.44%
AMZN210219C019400002020-11-24 1:41PM EST1,940.001,196.321,247.101,256.000.00-112752.85%
AMZN210219C019500002020-11-20 9:59AM EST1,950.001,161.271,237.451,245.700.00-16352.41%
AMZN210219C019600002020-10-09 9:45AM EST1,960.001,305.381,356.351,366.550.00-137112.41%
AMZN210219C019800002020-11-23 2:21PM EST1,980.001,124.741,207.501,216.450.00-26151.49%
AMZN210219C020000002020-11-19 3:55PM EST2,000.001,120.001,188.051,196.250.00-129150.75%
AMZN210219C020050002020-11-05 3:14PM EST2,005.001,109.791,182.851,191.750.00-12850.70%
AMZN210219C020100002020-11-24 1:41PM EST2,010.001,127.321,177.901,186.650.00-12050.43%
AMZN210219C020150002020-06-26 8:40AM EST2,015.00814.501,044.501,054.500.00-140.00%
AMZN210219C020200002020-11-20 11:30AM EST2,020.001,108.191,168.051,176.800.00-12050.13%
AMZN210219C020250002020-07-09 4:06PM EST2,025.00520.000.000.000.00-190.00%
AMZN210219C020300002020-07-07 9:18AM EST2,030.001,068.961,208.001,218.000.00-5779.40%
AMZN210219C020350002020-07-30 2:50PM EST2,035.001,068.171,398.051,409.800.00-19139.31%
AMZN210219C020400002020-11-23 10:57AM EST2,040.001,064.271,148.301,157.000.00-24153.77%
AMZN210219C020450002020-06-24 12:24PM EST2,045.00776.001,018.501,028.500.00-150.00%
AMZN210219C020500002020-09-22 8:33AM EST2,050.001,020.001,152.501,162.900.00-27560.99%
AMZN210219C020550002020-07-09 4:06PM EST2,055.00180.000.000.000.00-220.00%
AMZN210219C020600002020-11-02 10:45AM EST2,060.00967.741,128.601,137.350.00-11753.07%
AMZN210219C020650002020-11-09 9:41AM EST2,065.001,127.751,123.701,132.550.00-6752.98%
AMZN210219C020700002020-10-16 10:40AM EST2,070.001,304.831,032.751,042.450.00-140.00%
AMZN210219C020750002020-07-13 2:25PM EST2,075.001,145.801,119.001,138.000.00-51056.92%
AMZN210219C020800002020-10-16 1:26PM EST2,080.001,275.011,023.601,032.700.00-140.00%
AMZN210219C020850002020-07-09 4:06PM EST2,085.00154.500.000.000.00-430.00%
AMZN210219C020900002020-08-28 10:17AM EST2,090.001,370.581,145.551,151.200.00-21073.56%
AMZN210219C020950002020-07-09 4:06PM EST2,095.00245.980.000.000.00-220.00%
AMZN210219C021000002020-11-05 2:14PM EST2,100.001,251.361,089.551,097.850.00-36551.48%
AMZN210219C021050002020-07-09 4:06PM EST2,105.00647.420.000.000.00-1200.00%
AMZN210219C021100002020-06-22 10:01AM EST2,110.00671.171,029.201,046.400.00-5100.00%
AMZN210219C021150002020-06-26 1:47PM EST2,115.00701.98958.50968.000.00-5110.00%
AMZN210219C021200002020-10-28 2:28PM EST2,120.001,102.681,069.601,078.500.00-11251.00%
AMZN210219C021250002020-07-09 4:07PM EST2,125.00550.580.000.000.00-1050.00%
AMZN210219C021300002020-08-20 11:06AM EST2,130.001,207.13876.00886.000.00-1130.00%
AMZN210219C021350002020-07-09 4:07PM EST2,135.00413.500.000.000.00-110.00%
AMZN210219C021400002020-07-10 1:30PM EST2,140.001,109.701,078.501,088.100.00-31163.99%
AMZN210219C021450002020-07-01 1:41PM EST2,145.00782.501,057.501,074.000.00-1557.51%
AMZN210219C021500002020-11-10 3:21PM EST2,150.00911.841,040.501,048.700.00-12649.67%
AMZN210219C021550002020-11-18 2:13PM EST2,155.00973.841,035.301,044.200.00-11149.79%
AMZN210219C021600002020-10-14 12:35PM EST2,160.001,217.15967.20976.300.00-1240.00%
AMZN210219C021650002020-10-30 1:26PM EST2,165.00906.681,025.551,034.400.00-1349.45%
AMZN210219C021700002020-10-30 9:13AM EST2,170.00978.811,020.651,029.400.00-1849.20%
AMZN210219C021750002020-06-23 12:39PM EST2,175.00697.98881.00899.850.00-140.00%
AMZN210219C021800002020-07-02 2:29PM EST2,180.00798.671,026.001,042.900.00-31057.50%
AMZN210219C021850002020-06-26 1:16PM EST2,185.00656.60900.50910.500.00-5170.00%
AMZN210219C021900002020-11-09 10:20AM EST2,190.001,092.271,001.101,010.000.00-13348.64%
AMZN210219C021950002020-09-09 1:43PM EST2,195.001,152.501,120.651,130.000.00-131192.98%
AMZN210219C022000002020-11-25 12:56PM EST2,200.00993.01991.651,000.00+57.68+6.17%111048.15%
AMZN210219C022050002020-09-17 12:42PM EST2,205.00857.150.000.000.00-1100.00%
AMZN210219C022100002020-11-18 10:47AM EST2,210.00925.56981.65990.350.00-51347.89%
AMZN210219C022150002020-07-09 4:07PM EST2,215.00420.000.000.000.00-1110.00%
AMZN210219C022200002020-11-09 9:50AM EST2,220.001,035.85971.90980.650.00-5047.60%
AMZN210219C022250002020-07-20 8:59AM EST2,225.00919.991,106.851,120.400.00-14095.67%
AMZN210219C022300002020-08-24 12:29PM EST2,230.001,139.89837.70845.700.00-3300.00%
AMZN210219C022350002020-07-20 11:57AM EST2,235.00973.771,077.401,093.350.00-3089.93%
AMZN210219C022400002020-10-06 2:05PM EST2,240.00932.950.000.000.00-5350.00%
AMZN210219C022450002020-06-19 10:52AM EST2,245.00563.70816.00826.000.00-450.00%
AMZN210219C022500002020-07-30 12:14PM EST2,250.00910.001,204.351,217.300.00-1102124.12%
AMZN210219C022550002020-07-09 4:07PM EST2,255.00322.950.000.000.00-680.00%
AMZN210219C022600002020-07-15 8:35AM EST2,260.00899.92946.00956.000.00-12251.45%
AMZN210219C022650002020-10-14 1:10PM EST2,265.001,140.33849.10856.850.00-13210.00%
AMZN210219C022700002020-11-02 10:19AM EST2,270.00802.37923.40932.150.00-11246.11%
AMZN210219C022750002020-11-13 1:31PM EST2,275.00846.62918.60927.450.00-1846.04%
AMZN210219C022800002020-11-13 1:31PM EST2,280.00841.97913.75922.450.00-12645.80%
AMZN210219C022850002020-07-09 4:07PM EST2,285.00323.700.000.000.00-160.00%
AMZN210219C022900002020-10-27 10:27AM EST2,290.001,000.00904.10912.800.00-12245.52%
AMZN210219C022950002020-09-29 10:33AM EST2,295.00931.06838.75847.050.00-570.00%
AMZN210219C023000002020-11-16 11:00AM EST2,300.00844.17894.75902.900.00-114845.09%
AMZN210219C023050002020-11-05 9:34AM EST2,305.001,005.00889.65898.350.00-1445.10%
AMZN210219C023100002020-11-18 11:25AM EST2,310.00830.33884.85893.700.00-15345.06%
AMZN210219C023150002020-11-05 9:34AM EST2,315.00995.60880.05888.900.00-1444.92%
AMZN210219C023200002020-09-04 10:10AM EST2,320.00993.47876.00883.950.00-10544.71%
AMZN210219C023250002020-10-27 8:36AM EST2,325.00958.80870.45879.300.00-1244.65%
AMZN210219C023300002020-07-02 12:17PM EST2,330.00680.71898.25915.100.00-1558.12%
AMZN210219C023350002020-07-09 4:07PM EST2,335.00306.070.000.000.00--10.00%
AMZN210219C023400002020-11-23 9:31AM EST2,340.00805.00856.10864.800.00-11544.19%
AMZN210219C023450002020-11-10 9:48AM EST2,345.00763.70851.35860.000.00-2044.05%
AMZN210219C023500002020-11-23 11:49AM EST2,350.00759.35846.80855.100.00-21743.86%
AMZN210219C023550002020-07-07 11:51AM EST2,355.00786.50936.00953.750.00-2675.57%
AMZN210219C023600002020-07-06 12:44PM EST2,360.00756.00920.85930.750.00-6771.38%
AMZN210219C023650002020-09-21 10:51AM EST2,365.00647.80868.40879.300.00-1956.81%
AMZN210219C023700002020-07-13 8:30AM EST2,370.00977.36851.50861.000.00-3852.03%
AMZN210219C023750002020-06-29 2:58PM EST2,375.00476.63760.20774.500.00-230.00%
AMZN210219C023800002020-08-06 2:36PM EST2,380.00940.181,026.401,043.400.00-311101.85%
AMZN210219C023850002020-11-05 9:33AM EST2,385.00944.53813.30822.000.00-1843.10%
AMZN210219C023900002020-07-09 3:52PM EST2,390.00351.660.000.000.00-570.00%
AMZN210219C023950002020-11-05 9:33AM EST2,395.00935.52803.85812.650.00-1742.92%
AMZN210219C024000002020-11-16 11:00AM EST2,400.00752.37799.40807.550.00-17942.63%
AMZN210219C024050002020-07-09 3:52PM EST2,405.00294.050.000.000.00-390.00%
AMZN210219C024100002020-11-19 10:05AM EST2,410.00715.50789.70798.500.00-12542.58%
AMZN210219C024150002020-11-09 2:39PM EST2,415.00829.00785.05793.800.00-3542.47%
AMZN210219C024200002020-08-25 2:11PM EST2,420.001,013.05704.00713.500.00-8150.00%
AMZN210219C024250002020-11-11 11:31AM EST2,425.00724.31775.65784.450.00-21242.27%
AMZN210219C024300002020-09-10 2:59PM EST2,430.00863.31914.95922.650.00-11082.43%
AMZN210219C024350002020-08-24 8:32AM EST2,435.00978.70746.30755.550.00-1430.26%
AMZN210219C024400002020-11-25 2:38PM EST2,440.00758.00761.65770.35-147.60-16.30%33141.93%
AMZN210219C024450002020-07-09 3:52PM EST2,445.00331.000.000.000.00-120.00%
AMZN210219C024500002020-10-19 2:50PM EST2,450.00827.02685.70693.200.00-1510.00%
AMZN210219C024550002020-10-16 11:42AM EST2,455.00939.70679.25684.900.00-1290.00%
AMZN210219C024600002020-11-05 9:39AM EST2,460.00695.44743.05751.650.00-1741.49%
AMZN210219C024650002020-11-20 10:27AM EST2,465.00675.56738.40747.150.00-1341.45%
AMZN210219C024700002020-08-31 2:42PM EST2,470.001,090.00822.10831.100.00-11166.78%
AMZN210219C024750002020-11-20 10:27AM EST2,475.00666.71729.15737.900.00-11941.25%
AMZN210219C024800002020-10-26 12:47PM EST2,480.00766.48724.55733.150.00-11041.10%
AMZN210219C024850002020-10-30 8:37AM EST2,485.00711.80719.95728.550.00-1641.01%
AMZN210219C024900002020-09-04 9:34AM EST2,490.00871.25742.15751.350.00-13350.34%
AMZN210219C024950002020-11-17 3:05PM EST2,495.00692.95710.75719.350.00-21140.83%
AMZN210219C025000002020-11-24 12:55PM EST2,500.00652.75706.45714.500.00-127040.63%
AMZN210219C025050002020-11-25 9:55AM EST2,505.00705.00669.30673.95-30.09-4.09%130.00%
AMZN210219C025100002020-11-24 12:55PM EST2,510.00645.75697.05705.650.00-11140.57%
AMZN210219C025150002020-10-15 8:54AM EST2,515.00887.00628.45632.700.00-120.00%
AMZN210219C025200002020-10-30 12:27PM EST2,520.00612.60687.95696.700.00-11140.46%
AMZN210219C025250002020-08-06 2:09PM EST2,525.00813.71916.55932.550.00-11197.27%
AMZN210219C025300002020-11-04 1:53PM EST2,530.00743.48678.90687.500.00-11340.24%
AMZN210219C025350002020-11-19 1:21PM EST2,535.00617.63674.40683.100.00-1440.20%
AMZN210219C025400002020-11-16 11:01AM EST2,540.00635.32669.90678.600.00-506140.13%
AMZN210219C025450002020-10-23 9:30AM EST2,545.00704.00595.55601.150.00-120.00%
AMZN210219C025500002020-11-06 3:51PM EST2,550.00803.75661.20669.200.00-11139.82%
AMZN210219C025550002020-07-14 12:25PM EST2,555.00676.50724.65734.200.00-1758.10%
AMZN210219C025600002020-11-06 11:31AM EST2,560.00768.30651.95660.500.00-11939.76%
AMZN210219C025650002020-11-04 3:59PM EST2,565.00732.70647.50656.200.00-3339.74%
AMZN210219C025700002020-07-09 1:20PM EST2,570.00726.58732.00741.150.00-2662.44%
AMZN210219C025750002020-11-25 2:11PM EST2,575.00624.23638.65647.15-17.62-2.75%2139.54%
AMZN210219C025800002020-11-10 12:54PM EST2,580.00638.98634.20641.95+81.98+14.72%403439.21%
AMZN210219C025850002020-10-09 9:20AM EST2,585.00753.20770.25777.500.00-2473.15%
AMZN210219C025900002020-09-03 8:32AM EST2,590.001,016.00670.15679.150.00-11850.91%
AMZN210219C025950002020-11-11 10:34AM EST2,595.00596.57621.00629.650.00-21139.31%
AMZN210219C026000002020-11-19 1:13PM EST2,600.00561.73616.90624.850.00-125939.11%
AMZN210219C026050002020-11-24 11:08AM EST2,605.00550.00613.65619.900.00-11638.87%
AMZN210219C026100002020-10-27 2:57PM EST2,610.00764.00609.30614.250.00-31338.40%
AMZN210219C026150002020-10-16 11:44AM EST2,615.00808.65546.35551.600.00-140.00%
AMZN210219C026200002020-11-19 1:13PM EST2,620.00545.37600.60606.850.00-12638.68%
AMZN210219C026250002020-09-21 10:18AM EST2,625.00474.60669.75676.250.00-6956.77%
AMZN210219C026300002020-11-10 2:42PM EST2,630.00526.10592.00596.950.00-11038.18%
AMZN210219C026350002020-09-23 1:00PM EST2,635.00578.20671.40676.650.00-1458.61%
AMZN210219C026400002020-10-12 1:23PM EST2,640.00930.37527.20531.550.00-4220.00%
AMZN210219C026450002020-11-10 1:30PM EST2,645.00491.99579.15584.100.00-1538.03%
AMZN210219C026500002020-11-20 3:51PM EST2,650.00513.40575.00579.700.00-34837.94%
AMZN210219C026550002020-09-03 8:32AM EST2,655.00966.00625.85634.650.00-11451.87%
AMZN210219C026600002020-11-16 9:38AM EST2,660.00480.50566.40571.300.00-11937.87%
AMZN210219C026650002020-11-17 11:17AM EST2,665.00555.75562.20567.100.00-1737.83%
AMZN210219C026700002020-11-16 11:02AM EST2,670.00525.55558.00562.900.00-41537.79%
AMZN210219C026750002020-11-25 12:09PM EST2,675.00544.01553.80559.90-182.40-25.11%11838.07%
AMZN210219C026800002020-11-25 11:04AM EST2,680.00556.95549.60554.50+20.52+3.83%413537.69%
AMZN210219C026850002020-09-01 11:46AM EST2,685.00939.10663.20672.050.00-21564.50%
AMZN210219C026900002020-10-30 2:44PM EST2,690.00495.55541.30546.150.00-25037.59%
AMZN210219C026950002020-11-24 12:35PM EST2,695.00485.89537.15542.000.00-13337.55%
AMZN210219C027000002020-11-25 12:09PM EST2,700.00523.34533.20537.75+45.34+9.49%522737.47%
AMZN210219C027200002020-11-24 12:35PM EST2,720.00466.19516.70521.500.00-35737.34%
AMZN210219C027400002020-09-24 1:16PM EST2,740.00520.65596.70601.750.00-11657.82%
AMZN210219C027600002020-11-24 12:55PM EST2,760.00436.50484.75490.650.00-127037.34%
AMZN210219C027800002020-11-23 11:09AM EST2,780.00399.21469.15473.850.00-1011836.93%
AMZN210219C028000002020-11-25 9:57AM EST2,800.00450.42453.95458.35+37.46+9.07%131936.78%
AMZN210219C028200002020-11-19 1:46PM EST2,820.00379.35438.75444.500.00-12136.94%
AMZN210219C028400002020-11-19 11:11AM EST2,840.00365.50424.00428.500.00-11436.58%
AMZN210219C028600002020-11-17 1:08PM EST2,860.00411.47409.50413.950.00-211136.49%
AMZN210219C028800002020-11-24 11:06AM EST2,880.00342.40395.35399.700.00-94036.40%
AMZN210219C029000002020-11-25 3:34PM EST2,900.00388.00381.55386.75+49.91+14.76%519636.52%
AMZN210219C029200002020-11-19 10:32AM EST2,920.00336.00367.85373.200.00-13936.47%
AMZN210219C029400002020-11-24 3:02PM EST2,940.00306.38354.60359.850.00-12736.40%
AMZN210219C029600002020-11-19 12:19PM EST2,960.00311.45341.65346.800.00-312736.33%
AMZN210219C029800002020-11-25 11:14AM EST2,980.00334.10329.00334.05+48.90+17.15%623336.27%
AMZN210219C030000002020-11-25 3:51PM EST3,000.00318.12316.70321.50+46.12+16.96%4353336.20%
AMZN210219C030200002020-11-24 9:30AM EST3,020.00278.73304.55309.50+30.63+12.35%110636.17%
AMZN210219C030400002020-11-25 3:36PM EST3,040.00299.95292.85297.65+49.95+19.98%63736.12%
AMZN210219C030500002020-11-25 3:57PM EST3,050.00288.65287.15290.80+42.65+17.34%1215135.92%
AMZN210219C030600002020-11-25 1:21PM EST3,060.00276.60281.40286.10+36.30+15.11%1212436.08%
AMZN210219C030800002020-11-25 10:03AM EST3,080.00268.30270.30274.90+38.30+16.65%414836.04%
AMZN210219C031000002020-11-25 3:51PM EST3,100.00260.88259.55263.90+40.53+18.39%34455335.99%
AMZN210219C031050002020-11-25 3:43PM EST3,105.00261.32256.80261.30+44.30+20.41%3611035.99%
AMZN210219C031100002020-11-25 2:06PM EST3,110.00246.75254.20258.65+25.38+11.46%35635.98%
AMZN210219C031150002020-11-25 1:29PM EST3,115.00244.00251.55255.15+31.85+15.01%46135.83%
AMZN210219C031200002020-11-25 2:06PM EST3,120.00241.63249.00253.40+30.20+14.28%1220735.97%
AMZN210219C031250002020-11-25 2:59PM EST3,125.00247.00246.40250.80+36.40+17.28%74935.96%
AMZN210219C031300002020-11-25 3:45PM EST3,130.00248.00243.85247.35+43.59+21.32%116035.81%
AMZN210219C031350002020-11-25 3:39PM EST3,135.00244.15241.30245.65+42.06+20.81%1115435.94%
AMZN210219C031400002020-11-25 2:53PM EST3,140.00237.50238.75243.10+35.16+17.38%1122235.94%
AMZN210219C031450002020-11-20 9:30AM EST3,145.00212.13236.25240.600.00-12935.93%
AMZN210219C031500002020-11-25 3:56PM EST3,150.00235.08233.85237.15+40.16+20.60%661,88235.77%
AMZN210219C031550002020-11-25 3:45PM EST3,155.00234.57231.30235.60+34.57+17.29%143335.92%
AMZN210219C031600002020-11-25 3:49PM EST3,160.00230.00228.85232.25+37.03+19.19%1125335.77%
AMZN210219C031650002020-11-25 10:56AM EST3,165.00233.95226.45230.65+43.94+23.13%25135.90%
AMZN210219C031700002020-11-25 1:40PM EST3,170.00214.80224.00228.20+27.45+14.65%64135.89%
AMZN210219C031750002020-11-25 3:21PM EST3,175.00220.50221.65225.80+34.29+18.41%165535.88%
AMZN210219C031800002020-11-25 3:30PM EST3,180.00221.85219.25223.40+42.82+23.92%351,21135.88%
AMZN210219C031850002020-11-25 3:49PM EST3,185.00218.00216.90220.20+22.91+11.74%193735.74%
AMZN210219C031900002020-11-25 3:39PM EST3,190.00215.43214.55218.65+37.48+21.06%284535.86%
AMZN210219C031950002020-11-25 3:49PM EST3,195.00213.45212.25216.30+40.40+23.35%51335.85%
AMZN210219C032000002020-11-25 3:59PM EST3,200.00211.86210.00213.10+37.07+21.21%991,17035.70%
AMZN210219C032050002020-11-25 3:32PM EST3,205.00208.48207.65211.70+37.41+21.87%62935.84%
AMZN210219C032100002020-11-25 3:32PM EST3,210.00209.08205.40209.40+35.56+20.49%68035.83%
AMZN210219C032150002020-11-25 3:32PM EST3,215.00206.92203.15207.15+28.82+16.18%33235.83%
AMZN210219C032200002020-11-25 2:48PM EST3,220.00199.93200.90204.90+27.83+16.17%726835.83%
AMZN210219C032250002020-11-25 12:02PM EST3,225.00195.03198.70202.65+34.58+21.55%69235.82%
AMZN210219C032300002020-11-25 9:30AM EST3,230.00199.66196.50200.45+30.46+18.00%24635.81%
AMZN210219C032350002020-11-05 3:43PM EST3,235.00156.65194.30198.250.00-32235.81%
AMZN210219C032400002020-11-25 2:48PM EST3,240.00191.28192.15196.10+26.44+16.04%15435.80%
AMZN210219C032450002020-11-25 10:52AM EST3,245.00196.07190.00193.95+40.92+26.37%21635.80%
AMZN210219C032500002020-11-25 3:56PM EST3,250.00189.01187.95191.70+33.98+21.92%531,00835.78%
AMZN210219C032550002020-11-19 9:45AM EST3,255.00160.66185.80189.650.00-51035.78%
AMZN210219C032600002020-11-25 3:58PM EST3,260.00185.52183.70187.55+34.10+22.52%22235.78%
AMZN210219C032650002020-11-24 9:51AM EST3,265.00149.00181.60185.450.00-11835.77%
AMZN210219C032700002020-11-25 10:57AM EST3,270.00182.70179.55183.35+32.87+21.94%132535.76%
AMZN210219C032750002020-11-13 2:31PM EST3,275.00180.50177.50181.30+10.28+6.04%11235.76%
AMZN210219C032800002020-11-25 3:30PM EST3,280.00177.83175.45179.25+35.01+24.51%43735.75%
AMZN210219C032850002020-11-20 2:07PM EST3,285.00156.09173.45177.250.00-11435.75%
AMZN210219C032900002020-11-25 1:23PM EST3,290.00167.80171.50175.25+32.90+24.39%42435.74%
AMZN210219C032950002020-11-25 2:43PM EST3,295.00167.50169.50173.25+30.87+22.59%622935.73%
AMZN210219C033000002020-11-25 3:53PM EST3,300.00169.10167.65171.20+32.10+23.43%973,01335.72%
AMZN210219C033050002020-11-25 3:53PM EST3,305.00167.10165.60169.35+32.30+23.96%1242335.73%
AMZN210219C033100002020-11-25 2:13PM EST3,310.00154.00163.70167.40+18.27+13.46%35835.72%
AMZN210219C033150002020-11-23 3:20PM EST3,315.00128.65161.80165.500.00-12235.72%
AMZN210219C033200002020-11-24 12:38PM EST3,320.00130.95159.90163.550.00-55635.70%
AMZN210219C033250002020-11-25 1:57PM EST3,325.00152.00158.00161.65+21.70+16.65%48135.70%
AMZN210219C033300002020-11-25 9:58AM EST3,330.00158.00156.15159.80+34.05+27.47%11235.69%
AMZN210219C033350002020-11-25 1:10PM EST3,335.00156.66154.35157.95-8.93-5.39%312035.69%
AMZN210219C033400002020-11-25 11:40AM EST3,340.00150.00152.50156.10+20.91+16.20%24135.68%
AMZN210219C033450002020-11-20 10:35AM EST3,345.00120.15150.70154.300.00-16235.68%
AMZN210219C033500002020-11-25 3:45PM EST3,350.00150.00149.00152.40+29.25+24.22%421,14635.66%
AMZN210219C033550002020-11-17 9:30AM EST3,355.00160.75147.15150.700.00-2935.67%
AMZN210219C033600002020-11-25 3:09PM EST3,360.00143.40146.00148.95+24.52+20.63%26235.67%
AMZN210219C033650002020-11-19 1:32PM EST3,365.00129.70143.65147.200.00-1835.66%
AMZN210219C033700002020-11-25 2:19PM EST3,370.00135.30141.95145.45-19.75-12.74%3535.65%
AMZN210219C033750002020-11-25 11:20AM EST3,375.00142.00140.25143.75+13.22+10.27%2535.65%
AMZN210219C033800002020-11-25 3:30PM EST3,380.00140.75138.55142.00+14.90+11.84%2835.64%
AMZN210219C033850002020-11-16 9:53AM EST3,385.00140.29136.90140.350.00-1435.64%
AMZN210219C033900002020-11-25 3:26PM EST3,390.00136.60135.25138.65-128.35-48.44%1435.63%
AMZN210219C033950002020-11-25 9:59AM EST3,395.00136.95133.60137.05+27.13+24.70%21035.64%
AMZN210219C034000002020-11-25 3:51PM EST3,400.00133.86132.05135.30+29.01+27.67%6122,27035.62%
AMZN210219C034050002020-11-24 11:46AM EST3,405.00129.23130.40133.80+27.32+26.81%25535.63%
AMZN210219C034100002020-11-24 11:51AM EST3,410.00121.70128.80132.20+20.31+20.03%13735.63%
AMZN210219C034150002020-11-24 11:51AM EST3,415.00100.09127.25130.600.00-11935.62%
AMZN210219C034200002020-11-25 3:39PM EST3,420.00128.13125.70129.05+20.41+18.95%13035.62%
AMZN210219C034250002020-11-24 10:33AM EST3,425.00130.05124.15127.50+33.98+35.37%11735.62%
AMZN210219C034300002020-11-25 12:38PM EST3,430.00122.65122.65125.95+28.50+30.27%62635.62%
AMZN210219C034350002020-11-19 1:33PM EST3,435.00109.10121.15124.450.00-1735.62%
AMZN210219C034400002020-11-17 10:19AM EST3,440.00132.00119.65122.900.00-23135.61%
AMZN210219C034450002020-11-17 9:37AM EST3,445.00131.49118.20121.450.00-21135.62%
AMZN210219C034500002020-11-25 2:29PM EST3,450.00112.76116.80119.90+20.96+22.83%56935.60%
AMZN210219C034550002020-11-24 12:35PM EST3,455.0092.00115.30118.550.00-3935.62%
AMZN210219C034600002020-11-25 3:51PM EST3,460.00114.70113.90117.10+16.65+16.98%43035.62%
AMZN210219C034650002020-11-25 12:26PM EST3,465.00112.05112.50115.65+4.05+3.75%21935.61%
AMZN210219C034700002020-11-25 9:40AM EST3,470.00100.20111.10114.25+8.46+9.22%12335.61%
AMZN210219C034750002020-11-16 1:35PM EST3,475.00110.50109.75112.85+7.15+6.92%21135.61%
AMZN210219C034800002020-11-25 3:03PM EST3,480.00108.70108.40111.50+10.80+11.03%24135.62%
AMZN210219C034850002020-11-24 3:33PM EST3,485.0085.38107.05110.150.00-23435.62%
AMZN210219C034900002020-11-24 3:33PM EST3,490.00102.51105.75108.80+18.28+21.70%14435.62%
AMZN210219C034950002020-11-24 1:15PM EST3,495.0085.50104.40107.500.00-14335.63%
AMZN210219C035000002020-11-25 3:54PM EST3,500.00103.50104.00105.90+21.50+26.22%5121,28235.58%
AMZN210219C035100002020-11-25 3:23PM EST3,510.00100.40100.55103.55+19.40+23.95%24535.63%
AMZN210219C035200002020-11-25 1:59PM EST3,520.0094.5798.05101.00+20.34+27.40%146835.63%
AMZN210219C035300002020-11-25 2:13PM EST3,530.0088.8595.6098.55+6.05+7.31%34135.64%
AMZN210219C035400002020-11-25 3:51PM EST3,540.0094.3493.2096.10+20.89+28.44%93835.64%
AMZN210219C035500002020-11-25 3:37PM EST3,550.0094.1491.6593.35+22.56+31.52%1613235.57%
AMZN210219C035600002020-11-23 10:53AM EST3,560.0071.5088.6091.450.00-11935.66%
AMZN210219C035700002020-11-18 3:32PM EST3,570.0084.0086.3589.150.00-11535.66%
AMZN210219C035800002020-11-24 12:52PM EST3,580.0083.0084.1586.95+15.40+22.78%15435.67%
AMZN210219C035900002020-11-25 11:44AM EST3,590.0079.4482.0584.80+17.44+28.13%44235.68%
AMZN210219C036000002020-11-25 3:49PM EST3,600.0080.6780.0082.65+18.92+30.64%411,16535.68%
AMZN210219C036100002020-11-25 1:57PM EST3,610.0074.0077.9580.65+14.45+24.27%11535.71%
AMZN210219C036200002020-11-24 3:57PM EST3,620.0058.9375.9578.600.00-101835.71%
AMZN210219C036300002020-11-25 9:30AM EST3,630.0073.9974.0076.60-18.66-20.14%113535.71%
AMZN210219C036400002020-11-25 9:30AM EST3,640.0060.3072.1074.75+3.95+7.01%11935.74%
AMZN210219C036500002020-11-25 12:13PM EST3,650.0068.5670.3072.80+14.71+27.32%1372935.74%
AMZN210219C036600002020-11-25 12:13PM EST3,660.0066.7768.4571.00+7.83+13.28%32235.76%
AMZN210219C036700002020-11-24 3:44PM EST3,670.0057.9466.7069.20+7.94+15.88%12835.77%
AMZN210219C036800002020-11-25 11:14AM EST3,680.0067.0064.9567.45+17.00+34.00%11835.78%
AMZN210219C036900002020-11-24 1:27PM EST3,690.0049.6063.2565.700.00-204735.79%
AMZN210219C037000002020-11-25 2:13PM EST3,700.0056.9561.8564.05+7.75+15.75%211,18635.81%
AMZN210219C037500002020-11-25 3:49PM EST3,750.0054.6554.1056.30+12.90+30.90%81,60435.88%
AMZN210219C038000002020-11-25 3:29PM EST3,800.0048.3047.5049.60+12.30+34.17%281,54536.01%
AMZN210219C038500002020-11-25 12:28PM EST3,850.0041.9141.7543.70+11.11+36.07%1315536.15%
AMZN210219C039000002020-11-25 3:08PM EST3,900.0037.3536.7038.55+10.60+39.63%231,28036.30%
AMZN210219C039500002020-11-25 3:40PM EST3,950.0033.3132.2534.05+9.91+42.35%228736.48%
AMZN210219C040000002020-11-25 3:59PM EST4,000.0029.5028.4530.00+8.10+37.85%1872,28536.63%
AMZN210219C040500002020-11-25 3:41PM EST4,050.0026.0525.1026.70+8.24+46.27%178436.88%
AMZN210219C041000002020-11-25 12:26PM EST4,100.0022.3822.2523.70+5.96+36.30%1137037.11%
AMZN210219C041500002020-11-25 10:44AM EST4,150.0020.0019.7521.25+5.38+36.80%326537.41%
AMZN210219C042000002020-11-25 3:43PM EST4,200.0018.5117.6518.85+4.76+34.62%1927137.61%
AMZN210219C042500002020-11-25 3:18PM EST4,250.0015.9015.7016.95+3.70+30.33%98537.92%
AMZN210219C043000002020-11-25 11:20AM EST4,300.0014.5314.0515.25+4.13+39.71%107438.22%
AMZN210219C043500002020-11-25 3:38PM EST4,350.0013.5012.5013.75+4.68+53.06%79438.52%
AMZN210219C044000002020-11-25 1:46PM EST4,400.0011.1011.3512.45+2.64+31.21%628938.85%
AMZN210219C044500002020-11-25 2:44PM EST4,450.0010.5010.2511.35+2.80+36.36%55339.21%
AMZN210219C045000002020-11-25 3:48PM EST4,500.0010.009.3010.05+2.90+40.85%7621739.35%
AMZN210219C045500002020-11-25 3:35PM EST4,550.009.108.359.40+2.84+45.37%34739.87%
AMZN210219C046000002020-11-25 9:48AM EST4,600.006.657.609.25+0.95+16.67%181940.72%
AMZN210219C046500002020-11-25 10:19AM EST4,650.007.157.007.95+2.20+44.44%25840.62%
AMZN210219C047000002020-11-25 3:34PM EST4,700.007.006.407.40+2.25+47.37%115041.05%
AMZN210219C047500002020-11-25 3:53PM EST4,750.006.455.856.80+2.20+51.76%24041.39%
AMZN210219C048000002020-11-25 10:03AM EST4,800.005.505.406.20+1.39+33.82%24641.66%
AMZN210219C048500002020-11-25 1:40PM EST4,850.005.104.955.85+0.45+9.68%21542.14%
AMZN210219C049000002020-11-25 12:59PM EST4,900.005.004.505.45+1.55+44.93%26542.53%
AMZN210219C049500002020-11-25 12:04PM EST4,950.004.654.155.10+1.60+52.46%13542.93%
AMZN210219C050000002020-11-25 3:21PM EST5,000.004.394.104.80+1.32+43.00%5849343.35%
AMZN210219C050500002020-11-25 9:30AM EST5,050.003.253.604.50+0.48+17.33%117043.74%
AMZN210219C051000002020-11-25 11:56AM EST5,100.003.803.354.20+1.40+58.33%58044.09%
AMZN210219C051500002020-11-23 3:59PM EST5,150.002.993.003.95+0.45+17.72%31144.47%
AMZN210219C052000002020-11-24 12:37PM EST5,200.002.102.783.750.00-33444.90%
AMZN210219C052500002020-11-24 3:24PM EST5,250.002.082.574.100.00-25846.18%
AMZN210219C053000002020-11-25 3:53PM EST5,300.003.103.103.40+1.19+62.30%7981945.76%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210219P008600002020-11-03 10:21AM EST860.000.330.010.490.00-244389.31%
AMZN210219P008800002020-11-06 9:56AM EST880.000.460.050.490.00-613888.38%
AMZN210219P009000002020-11-25 2:57PM EST900.000.250.050.490.00-2018386.87%
AMZN210219P009200002020-11-09 10:11AM EST920.000.770.010.890.00-120089.40%
AMZN210219P009400002020-08-10 12:39PM EST940.000.640.462.300.00-2598.55%
AMZN210219P009800002020-11-05 2:17PM EST980.000.110.000.920.00-15385.18%
AMZN210219P010000002020-11-25 3:50PM EST1,000.000.200.010.35+0.19+1,900.00%5036877.15%
AMZN210219P010200002020-09-24 8:30AM EST1,020.000.920.020.800.00-2581.52%
AMZN210219P010400002020-07-09 4:07PM EST1,040.004.900.000.000.00--150.00%
AMZN210219P010600002020-06-29 9:09AM EST1,060.005.501.603.200.00-2895.24%
AMZN210219P010800002020-11-25 3:47PM EST1,080.000.290.000.56-0.71-71.00%10611374.95%
AMZN210219P011000002020-11-12 9:30AM EST1,100.000.520.010.960.00-79477.54%
AMZN210219P011200002020-11-25 3:58PM EST1,120.000.301.570.58-2.53-89.40%203082.67%
AMZN210219P011400002020-09-02 2:43PM EST1,140.003.500.772.390.00-1384.91%
AMZN210219P011600002020-06-26 10:18AM EST1,160.007.203.054.650.00-13493.40%
AMZN210219P011800002020-07-09 4:07PM EST1,180.0013.950.000.000.00-1225.00%
AMZN210219P012000002020-11-12 12:27PM EST1,200.000.590.000.610.00-28868.46%
AMZN210219P012200002020-11-12 10:37AM EST1,220.000.320.000.620.00-1367.43%
AMZN210219P012400002020-07-09 3:52PM EST1,240.0013.000.000.000.00-2725.00%
AMZN210219P012600002020-11-25 3:45PM EST1,260.000.330.001.13-8.82-96.39%10869.07%
AMZN210219P012800002020-07-01 12:02PM EST1,280.008.272.194.600.00-11583.43%
AMZN210219P013000002020-11-25 2:05PM EST1,300.000.320.000.67-0.12-27.27%14263.62%
AMZN210219P013200002020-11-06 10:28AM EST1,320.000.470.001.190.00-22566.11%
AMZN210219P013400002020-11-05 11:11AM EST1,340.001.080.001.220.00-1765.21%
AMZN210219P013600002020-09-21 1:18PM EST1,360.004.001.312.420.00-11872.52%
AMZN210219P013800002020-11-05 11:11AM EST1,380.000.910.001.260.00-1663.31%
AMZN210219P014000002020-11-24 2:04PM EST1,400.000.380.251.250.00-4316663.40%
AMZN210219P014200002020-11-24 12:31PM EST1,420.000.530.001.320.00-41461.57%
AMZN210219P014400002020-10-02 10:29AM EST1,440.004.400.374.150.00-12769.60%
AMZN210219P014600002020-09-22 9:47AM EST1,460.004.300.000.000.00-50025.00%
AMZN210219P014800002020-10-29 8:50AM EST1,480.002.720.001.400.00-221358.95%
AMZN210219P015000002020-11-20 9:54AM EST1,500.000.680.130.960.00-330256.53%
AMZN210219P015200002020-11-24 1:27PM EST1,520.000.730.001.470.00-12457.31%
AMZN210219P015400002020-11-04 9:31AM EST1,540.001.680.001.510.00-205356.52%
AMZN210219P015600002020-10-28 12:10PM EST1,560.003.600.281.110.00-32355.10%
AMZN210219P015800002020-11-24 3:14PM EST1,580.000.800.061.600.00-132155.21%
AMZN210219P016000002020-11-23 3:05PM EST1,600.001.040.101.610.00-19554.47%
AMZN210219P016200002020-10-20 2:55PM EST1,620.005.600.981.830.00-11956.62%
AMZN210219P016400002020-11-24 10:00AM EST1,640.001.220.161.760.00-32753.31%
AMZN210219P016500002020-11-03 1:06PM EST1,650.003.600.231.740.00-1126553.00%
AMZN210219P016600002020-11-05 9:40AM EST1,660.002.000.221.820.00-32952.76%
AMZN210219P016800002020-11-03 10:20AM EST1,680.003.950.701.540.00-214752.42%
AMZN210219P017000002020-11-17 11:24AM EST1,700.001.480.791.620.00-322651.95%
AMZN210219P017200002020-11-03 11:13AM EST1,720.005.250.442.030.00-21251.20%
AMZN210219P017400002020-11-06 10:28AM EST1,740.002.630.522.120.00-23750.71%
AMZN210219P017500002020-11-11 3:57PM EST1,750.003.101.031.870.00-113850.83%
AMZN210219P017600002020-11-06 1:47PM EST1,760.003.101.081.920.00-11050.59%
AMZN210219P017800002020-11-13 9:44AM EST1,780.003.111.192.030.00-22350.13%
AMZN210219P018000002020-11-25 9:54AM EST1,800.001.340.862.37-0.68-33.66%59951.74%
AMZN210219P018200002020-11-05 10:05AM EST1,820.003.671.422.270.00-102450.54%
AMZN210219P018400002020-07-09 3:52PM EST1,840.0054.000.000.000.00-92525.00%
AMZN210219P018500002020-11-17 11:16AM EST1,850.003.101.952.670.00-143450.28%
AMZN210219P018600002020-10-30 12:08PM EST1,860.0011.241.182.780.00-22850.10%
AMZN210219P018800002020-11-19 1:36PM EST1,880.003.601.392.850.00-12149.37%
AMZN210219P019000002020-11-25 3:57PM EST1,900.002.001.982.84-1.60-44.44%1513748.46%
AMZN210219P019200002020-11-23 1:24PM EST1,920.003.301.713.200.00-256148.38%
AMZN210219P019400002020-11-19 12:20PM EST1,940.004.102.313.200.00-156147.49%
AMZN210219P019500002020-11-25 1:35PM EST1,950.002.882.013.45-0.57-16.52%28047.56%
AMZN210219P019600002020-11-23 3:10PM EST1,960.003.692.073.550.00-55647.31%
AMZN210219P019800002020-11-23 3:10PM EST1,980.003.892.273.750.00-54846.81%
AMZN210219P020000002020-11-25 1:51PM EST2,000.003.202.523.95-0.35-9.86%553046.29%
AMZN210219P020050002020-11-06 12:14PM EST2,005.003.952.544.050.00-11146.24%
AMZN210219P020100002020-11-05 10:26AM EST2,010.003.452.604.10-0.90-20.69%13846.10%
AMZN210219P020150002020-07-02 2:51PM EST2,015.0050.7529.1031.300.00-10767.44%
AMZN210219P020200002020-10-08 10:25AM EST2,020.0022.256.707.600.00-63050.48%
AMZN210219P020250002020-07-09 3:52PM EST2,025.00109.800.000.000.00-2212.50%
AMZN210219P020300002020-11-11 10:50AM EST2,030.008.303.254.150.00-21845.31%
AMZN210219P020350002020-06-22 11:29AM EST2,035.0071.1544.2550.000.00--4774.49%
AMZN210219P020400002020-11-12 11:19AM EST2,040.007.952.974.500.00-53245.44%
AMZN210219P020450002020-11-12 11:19AM EST2,045.008.053.004.550.00-21345.29%
AMZN210219P020500002020-11-13 3:16PM EST2,050.008.053.104.400.00-23044.84%
AMZN210219P020550002020-08-06 9:12AM EST2,055.0035.8757.1561.350.00-181178.28%
AMZN210219P020600002020-11-25 9:50AM EST2,060.003.903.604.55-13.45-77.52%13444.64%
AMZN210219P020650002020-10-06 2:13PM EST2,065.0032.760.000.000.00-3212.50%
AMZN210219P020700002020-11-11 10:19AM EST2,070.009.153.754.700.00-1044.42%
AMZN210219P020750002020-11-23 2:02PM EST2,075.005.853.454.750.00-12544.28%
AMZN210219P020800002020-11-06 11:16AM EST2,080.009.773.504.650.00-12643.92%
AMZN210219P020850002020-10-23 9:21AM EST2,085.0020.706.157.350.00-1747.15%
AMZN210219P020900002020-11-24 11:52AM EST2,090.004.903.655.000.00-104343.99%
AMZN210219P020950002020-11-20 11:00AM EST2,095.006.603.755.050.00-1743.84%
AMZN210219P021000002020-11-20 1:21PM EST2,100.006.624.205.150.00-118043.76%
AMZN210219P021050002020-10-30 1:31PM EST2,105.0028.354.305.250.00-11143.68%
AMZN210219P021100002020-11-05 11:43AM EST2,110.0011.054.005.300.00-12843.52%
AMZN210219P021150002020-07-09 3:53PM EST2,115.0093.710.000.000.00-51612.50%
AMZN210219P021200002020-11-18 11:45AM EST2,120.008.504.555.300.00-16743.09%
AMZN210219P021250002020-11-11 12:25PM EST2,125.0011.104.655.600.00-11643.26%
AMZN210219P021300002020-10-09 11:19AM EST2,130.0024.709.4510.300.00-103147.97%
AMZN210219P021350002020-10-23 9:20AM EST2,135.0024.357.608.800.00-11346.34%
AMZN210219P021400002020-11-25 9:35AM EST2,140.005.194.905.70-19.76-79.20%13542.73%
AMZN210219P021450002020-11-17 11:00AM EST2,145.005.655.005.95-3.15-35.80%22442.82%
AMZN210219P021500002020-11-25 9:35AM EST2,150.005.415.106.05-0.64-10.58%14242.73%
AMZN210219P021550002020-09-14 11:54AM EST2,155.0046.750.000.000.00-2312.50%
AMZN210219P021600002020-11-04 3:53PM EST2,160.0013.205.306.250.00-11942.52%
AMZN210219P021650002020-11-25 2:33PM EST2,165.005.805.406.35-18.20-75.83%2842.42%
AMZN210219P021700002020-11-24 11:52AM EST2,170.006.605.506.300.00-51542.14%
AMZN210219P021750002020-11-13 12:37PM EST2,175.0012.555.256.550.00-1342.21%
AMZN210219P021800002020-11-09 3:47PM EST2,180.0013.215.356.500.00-13941.93%
AMZN210219P021850002020-11-25 12:14PM EST2,185.006.255.456.80-13.90-68.98%2642.04%
AMZN210219P021900002020-10-13 11:10AM EST2,190.0020.0013.6014.600.00-13348.44%
AMZN210219P021950002020-11-25 2:31PM EST2,195.006.506.056.85-43.30-86.95%16741.66%
AMZN210219P022000002020-11-24 1:13PM EST2,200.006.475.857.15-0.73-10.14%115341.76%
AMZN210219P022050002020-11-25 12:48PM EST2,205.006.705.957.10-59.55-89.89%21041.49%
AMZN210219P022100002020-11-09 1:36PM EST2,210.0016.656.057.400.00-11241.57%
AMZN210219P022150002020-08-17 2:28PM EST2,215.0047.0056.4561.150.00-3267.72%
AMZN210219P022200002020-11-23 2:01PM EST2,220.009.956.357.650.00-22341.38%
AMZN210219P022250002020-11-25 9:44AM EST2,225.007.256.807.50-7.20-49.83%2541.01%
AMZN210219P022300002020-11-03 11:17AM EST2,230.0030.456.607.650.00-22040.94%
AMZN210219P022350002020-11-11 12:21PM EST2,235.0016.206.758.200.00-11441.25%
AMZN210219P022400002020-11-25 12:14PM EST2,240.007.706.857.95-9.05-54.03%56340.79%
AMZN210219P022450002020-11-25 12:14PM EST2,245.007.857.008.10-5.40-40.75%21640.71%
AMZN210219P022500002020-11-23 12:39PM EST2,250.0010.257.208.250.00-18740.63%
AMZN210219P022550002020-11-18 11:45AM EST2,255.0014.007.308.650.00-11440.77%
AMZN210219P022600002020-11-11 12:03PM EST2,260.0017.857.758.800.00-31640.68%
AMZN210219P022650002020-10-28 2:47PM EST2,265.0040.167.608.950.00-11240.59%
AMZN210219P022700002020-11-13 12:37PM EST2,270.0017.657.809.100.00-16840.50%
AMZN210219P022750002020-11-25 2:33PM EST2,275.008.657.959.40-5.57-39.17%11640.53%
AMZN210219P022800002020-11-12 3:57PM EST2,280.0021.068.109.450.00-11640.34%
AMZN210219P022850002020-11-25 2:31PM EST2,285.009.008.309.60-26.50-74.65%161140.25%
AMZN210219P022900002020-11-19 10:36AM EST2,290.0015.458.459.750.00-11640.14%
AMZN210219P022950002020-11-18 11:45AM EST2,295.0016.108.659.950.00-1240.08%
AMZN210219P023000002020-11-25 3:55PM EST2,300.009.718.8510.15-1.09-10.09%1121140.02%
AMZN210219P023050002020-11-25 2:33PM EST2,305.009.709.0010.30-31.29-76.34%12739.91%
AMZN210219P023100002020-11-20 10:35AM EST2,310.0014.859.2010.500.00-12739.84%
AMZN210219P023150002020-11-25 12:09PM EST2,315.0010.429.3510.85-4.78-31.45%22939.88%
AMZN210219P023200002020-11-20 10:07AM EST2,320.0015.559.5510.900.00-12439.69%
AMZN210219P023250002020-11-20 10:07AM EST2,325.0010.409.7511.10-5.48-34.51%11239.61%
AMZN210219P023300002020-11-25 2:31PM EST2,330.0010.759.9511.30-7.20-40.11%32739.53%
AMZN210219P023350002020-08-26 10:04AM EST2,335.0060.7077.7580.400.00-1366.77%
AMZN210219P023400002020-11-25 2:31PM EST2,340.0011.1510.4011.75-11.85-51.52%31839.40%
AMZN210219P023450002020-11-16 3:59PM EST2,345.0019.5010.6012.050.00-1839.38%
AMZN210219P023500002020-11-19 12:45PM EST2,350.0011.4010.8512.20-7.70-40.31%24339.26%
AMZN210219P023550002020-11-25 2:33PM EST2,355.0011.7011.0512.40-51.80-81.57%17739.17%
AMZN210219P023600002020-11-18 11:45AM EST2,360.0020.5011.3012.650.00-54439.11%
AMZN210219P023650002020-07-02 2:58PM EST2,365.00114.3071.6074.100.00-15962.96%
AMZN210219P023700002020-11-12 3:37PM EST2,370.0029.3011.7513.250.00-112039.04%
AMZN210219P023750002020-11-18 12:36PM EST2,375.0020.2512.2513.450.00-162038.94%
AMZN210219P023800002020-11-23 11:51AM EST2,380.0020.6112.3013.750.00-34638.90%
AMZN210219P023850002020-11-06 1:40PM EST2,385.0013.1512.5514.00-9.10-40.90%42238.83%
AMZN210219P023900002020-11-23 11:14AM EST2,390.0022.7012.9514.150.00-2738.69%
AMZN210219P023950002020-11-19 10:58AM EST2,395.0023.5013.3014.450.00-63238.64%
AMZN210219P024000002020-11-25 10:36AM EST2,400.0013.9013.5514.70-2.20-13.66%931538.56%
AMZN210219P024050002020-11-20 10:35AM EST2,405.0021.4013.7515.000.00-11238.50%
AMZN210219P024100002020-11-23 2:01PM EST2,410.0021.3514.0515.300.00-5938.45%
AMZN210219P024150002020-11-23 10:00AM EST2,415.0020.3014.4015.600.00-11738.39%
AMZN210219P024200002020-11-20 3:29PM EST2,420.0023.6614.7015.900.00-12838.32%
AMZN210219P024250002020-11-25 3:27PM EST2,425.0015.4215.0016.20-8.16-34.61%13838.26%
AMZN210219P024300002020-11-25 2:31PM EST2,430.0015.8515.2516.50-8.18-34.04%32138.19%
AMZN210219P024350002020-11-25 11:48AM EST2,435.0016.1215.6516.85-10.78-40.07%1338.14%
AMZN210219P024400002020-11-23 10:00AM EST2,440.0022.3315.9517.150.00-12338.07%
AMZN210219P024450002020-11-10 10:14AM EST2,445.0046.2516.3017.500.00-34438.02%
AMZN210219P024500002020-11-25 2:31PM EST2,450.0017.2016.6017.85-2.30-11.79%2137237.97%
AMZN210219P024550002020-11-20 10:35AM EST2,455.0026.0016.9518.200.00-6937.91%
AMZN210219P024600002020-11-19 1:09PM EST2,460.0029.2117.3018.550.00-24837.85%
AMZN210219P024650002020-11-25 10:40AM EST2,465.0017.8517.6518.90-9.35-34.38%11037.79%
AMZN210219P024700002020-11-25 2:48PM EST2,470.0018.5118.0019.25-7.95-30.05%1129137.72%
AMZN210219P024750002020-11-17 10:57AM EST2,475.0029.6018.3519.650.00-31537.68%
AMZN210219P024800002020-11-25 2:48PM EST2,480.0019.2818.7520.05-3.47-15.25%832237.63%
AMZN210219P024850002020-11-17 12:33PM EST2,485.0031.7419.1020.450.00-12137.58%
AMZN210219P024900002020-11-23 2:50PM EST2,490.0027.8219.5020.850.00-104837.53%
AMZN210219P024950002020-11-25 2:32PM EST2,495.0020.5019.9021.25-8.05-28.20%72837.47%
AMZN210219P025000002020-11-25 12:26PM EST2,500.0020.8120.3021.70-3.76-15.30%636437.44%
AMZN210219P025050002020-11-25 3:26PM EST2,505.0020.6520.7522.10-13.75-39.97%3037.38%
AMZN210219P025100002020-11-24 3:45PM EST2,510.0026.1021.1522.550.00-112137.33%
AMZN210219P025150002020-10-09 2:23PM EST2,515.0071.9032.9034.550.00-4441.81%
AMZN210219P025200002020-11-20 3:27PM EST2,520.0034.3222.0023.450.00-12137.24%
AMZN210219P025250002020-11-25 2:33PM EST2,525.0023.1522.4523.90-26.85-53.70%72537.18%
AMZN210219P025300002020-11-11 2:31PM EST2,530.0046.7522.9524.400.00-1737.15%
AMZN210219P025350002020-11-06 2:07PM EST2,535.0035.9523.4024.850.00-31137.09%
AMZN210219P025400002020-11-25 10:14AM EST2,540.0023.7023.9025.35-24.09-50.41%22037.05%
AMZN210219P025450002020-11-09 3:45PM EST2,545.0044.7124.3525.850.00-11437.01%
AMZN210219P025500002020-11-25 12:26PM EST2,550.0025.3624.9026.40-5.34-17.39%27736.98%
AMZN210219P025550002020-11-19 1:09PM EST2,555.0041.6125.3526.900.00-21536.93%
AMZN210219P025600002020-11-06 12:43PM EST2,560.0040.4925.9027.450.00-22036.89%
AMZN210219P025700002020-09-22 12:51PM EST2,570.00128.700.000.000.00-106.25%
AMZN210219P025750002020-11-04 1:42PM EST2,575.0054.0527.5029.200.00-21136.80%
AMZN210219P025800002020-11-12 3:38PM EST2,580.0046.1828.1029.650.00-33536.72%
AMZN210219P025850002020-11-16 12:06AM EST2,585.0075.3528.6530.250.00--3036.69%
AMZN210219P025900002020-11-25 10:39AM EST2,590.0029.7829.2530.95-6.67-18.30%15636.69%
AMZN210219P025950002020-11-25 10:50AM EST2,595.0029.1429.8531.45-7.61-20.71%303036.61%
AMZN210219P026000002020-11-25 2:58PM EST2,600.0031.1530.5032.15-5.90-15.92%6239236.60%
AMZN210219P026050002020-11-23 11:16AM EST2,605.0050.7931.0532.700.00-11236.54%
AMZN210219P026100002020-11-10 3:37PM EST2,610.0057.0031.7033.350.00-1636.51%
AMZN210219P026150002020-11-19 11:46AM EST2,615.0050.4532.3534.100.00-1736.50%
AMZN210219P026200002020-11-25 3:46PM EST2,620.0033.1033.0034.80-35.05-51.43%311236.48%
AMZN210219P026250002020-11-19 2:58PM EST2,625.0051.0333.6535.450.00-51536.44%
AMZN210219P026300002020-11-25 1:13PM EST2,630.0034.7534.3536.00-6.05-14.83%165036.36%
AMZN210219P026350002020-11-25 12:26PM EST2,635.0035.9635.0536.85-17.09-32.21%2236.37%
AMZN210219P026400002020-11-25 9:30AM EST2,640.0041.9535.7537.55-14.72-25.97%110936.34%
AMZN210219P026450002020-11-24 1:53PM EST2,645.0043.2036.4538.300.00-12236.31%
AMZN210219P026500002020-11-25 12:18PM EST2,650.0038.4337.1039.00-6.65-14.75%20512636.27%
AMZN210219P026550002020-11-24 3:59PM EST2,655.0045.9637.8039.800.00-11536.25%
AMZN210219P026600002020-11-11 3:19PM EST2,660.0051.5538.5540.550.00-111136.22%
AMZN210219P026650002020-11-05 9:34AM EST2,665.0056.5739.4541.300.00-51236.18%
AMZN210219P026700002020-11-23 11:41AM EST2,670.0062.9840.1042.100.00-12836.15%
AMZN210219P026750002020-11-23 11:41AM EST2,675.0064.0841.0542.900.00-13336.12%
AMZN210219P026800002020-11-19 9:35AM EST2,680.0069.2341.8543.750.00-15536.10%
AMZN210219P026850002020-11-24 11:58AM EST2,685.0052.5542.5544.550.00-111036.06%
AMZN210219P026900002020-11-25 1:13PM EST2,690.0043.8543.5045.40-8.25-15.83%1611436.04%
AMZN210219P026950002020-11-25 10:33AM EST2,695.0045.3544.2046.30-6.43-12.42%17936.02%
AMZN210219P027000002020-11-25 2:58PM EST2,700.0046.1345.1047.10-6.84-12.91%2354135.98%
AMZN210219P027200002020-11-25 1:10PM EST2,720.0049.1448.6050.80-17.29-26.03%29935.89%
AMZN210219P027400002020-11-25 3:06PM EST2,740.0053.9152.4554.70-9.44-14.90%29535.80%
AMZN210219P027600002020-11-25 3:06PM EST2,760.0058.0556.5058.80-7.50-11.44%87235.71%
AMZN210219P027800002020-11-25 3:45PM EST2,780.0060.5560.8563.20-15.50-20.38%713535.63%
AMZN210219P028000002020-11-25 3:44PM EST2,800.0065.0665.4567.80-13.44-17.12%3877635.55%
AMZN210219P028200002020-11-25 1:13PM EST2,820.0071.1070.3072.60-10.78-13.17%164335.45%
AMZN210219P028400002020-11-25 3:02PM EST2,840.0077.2075.4078.00-12.71-14.14%1751235.44%
AMZN210219P028600002020-11-25 2:58PM EST2,860.0082.4480.8583.35-13.78-14.32%167935.35%
AMZN210219P028800002020-11-25 3:06PM EST2,880.0088.7486.5589.15-14.08-13.69%814835.31%
AMZN210219P029000002020-11-25 3:06PM EST2,900.0094.8192.6095.30-14.87-13.56%3036135.28%
AMZN210219P029200002020-11-25 11:42AM EST2,920.00102.3598.90101.75-26.65-20.66%45035.25%
AMZN210219P029400002020-11-25 3:25PM EST2,940.00106.50105.55108.40-25.35-19.23%316735.21%
AMZN210219P029600002020-11-25 3:00PM EST2,960.00114.51112.45115.50-19.92-14.82%612135.20%
AMZN210219P029800002020-11-25 2:33PM EST2,980.00122.90119.70122.75-18.20-12.90%79235.16%
AMZN210219P030000002020-11-25 3:00PM EST3,000.00128.51127.30130.35-21.14-14.13%201,14235.13%
AMZN210219P030200002020-11-25 3:30PM EST3,020.00135.22135.10138.35-40.81-23.18%45835.12%
AMZN210219P030400002020-11-25 1:58PM EST3,040.00143.00143.25146.55-48.51-25.33%65135.10%
AMZN210219P030500002020-11-25 2:11PM EST3,050.00155.00147.50150.70-12.65-7.55%4016635.07%
AMZN210219P030600002020-11-25 3:08PM EST3,060.00155.34151.70155.10-21.96-12.39%46135.08%
AMZN210219P030800002020-11-25 3:52PM EST3,080.00162.50160.50163.95-19.90-10.91%46735.06%
AMZN210219P031000002020-11-25 3:50PM EST3,100.00170.74169.65173.05-26.58-13.47%3128835.03%
AMZN210219P031050002020-11-24 3:41PM EST3,105.00199.86171.90175.450.00-185235.04%
AMZN210219P031100002020-11-25 3:08PM EST3,110.00178.39174.25177.80-22.98-11.41%35035.03%
AMZN210219P031150002020-11-25 3:08PM EST3,115.00178.00176.65180.20-38.50-17.78%44635.03%
AMZN210219P031200002020-11-25 10:49AM EST3,120.00176.35179.05182.60-27.12-13.33%1042835.03%
AMZN210219P031250002020-11-25 10:54AM EST3,125.00177.30181.40185.00-28.70-13.93%32635.03%
AMZN210219P031300002020-11-24 1:30PM EST3,130.00209.00183.85187.400.00-23035.02%
AMZN210219P031350002020-11-23 12:37PM EST3,135.00241.70186.25189.850.00-5635.01%
AMZN210219P031400002020-11-24 2:27PM EST3,140.00213.40188.75192.350.00-13835.01%
AMZN210219P031450002020-11-24 2:27PM EST3,145.00216.05191.20194.850.00-1335.01%
AMZN210219P031500002020-11-25 2:44PM EST3,150.00197.92194.45197.25-22.08-10.04%121,09534.99%
AMZN210219P031550002020-11-25 2:02PM EST3,155.00202.05196.20199.85-59.98-22.89%21935.00%
AMZN210219P031600002020-11-25 12:41PM EST3,160.00202.40198.70202.40-48.00-19.17%43535.00%
AMZN210219P031650002020-11-25 12:35PM EST3,165.00203.83201.25204.95-23.26-10.24%2734.99%
AMZN210219P031700002020-11-25 2:55PM EST3,170.00206.98203.85207.55-40.78-16.46%41134.99%
AMZN210219P031750002020-11-25 2:55PM EST3,175.00209.56206.45210.15-49.01-18.95%2434.99%
AMZN210219P031800002020-11-25 12:11PM EST3,180.00217.00209.05212.80-21.90-9.17%35734.99%
AMZN210219P031850002020-11-25 3:45PM EST3,185.00211.50211.65215.45-39.80-15.84%13434.99%
AMZN210219P031900002020-11-25 2:23PM EST3,190.00221.93214.30218.10-33.16-13.00%111134.98%
AMZN210219P031950002020-11-25 2:46PM EST3,195.00220.00217.55220.75-35.41-13.86%6434.97%
AMZN210219P032000002020-11-25 3:34PM EST3,200.00217.98220.00223.40-32.45-12.96%1265634.96%
AMZN210219P032050002020-11-23 10:48AM EST3,205.00263.99222.95226.150.00-1434.97%
AMZN210219P032100002020-11-17 10:06AM EST3,210.00256.70225.05228.900.00-2834.97%
AMZN210219P032150002020-11-17 1:42PM EST3,215.00266.70227.75231.650.00-2534.96%
AMZN210219P032200002020-11-17 9:30AM EST3,220.00258.95230.50234.400.00-521034.96%
AMZN210219P032250002020-11-23 3:42PM EST3,225.00282.45233.25237.200.00-2934.96%
AMZN210219P032300002020-11-04 9:51AM EST3,230.00290.95236.05240.000.00-11334.95%
AMZN210219P032350002020-11-19 10:07AM EST3,235.00309.75238.85242.800.00-2934.95%
AMZN210219P032400002020-11-20 3:18PM EST3,240.00295.93241.70245.650.00-42934.94%
AMZN210219P032450002020-11-11 9:56AM EST3,245.00337.50244.50248.550.00-21634.95%
AMZN210219P032500002020-11-25 3:51PM EST3,250.00249.00247.45251.35-25.98-9.45%731534.93%
AMZN210219P032550002020-11-05 10:22AM EST3,255.00241.90250.25254.300.00-1234.94%
AMZN210219P032600002020-11-20 1:18PM EST3,260.00302.48253.10257.200.00-1434.93%
AMZN210219P032650002020-11-16 12:07AM EST3,265.00387.40256.00260.150.00--134.93%
AMZN210219P032700002020-11-10 12:12PM EST3,270.00367.93258.95263.050.00-1834.92%
AMZN210219P032750002020-11-13 9:59AM EST3,275.00326.20261.85266.050.00-1734.93%
AMZN210219P032800002020-11-04 10:41AM EST3,280.00315.95264.85269.000.00-11334.92%
AMZN210219P032850002020-11-23 10:13AM EST3,285.00327.20267.80272.000.00-1534.92%
AMZN210219P032900002020-11-23 11:37AM EST3,290.00339.96270.80275.000.00-2534.91%
AMZN210219P032950002020-11-06 9:31AM EST3,295.00284.00273.80278.050.00-1534.91%
AMZN210219P033000002020-11-25 3:51PM EST3,300.00278.63277.75281.00-50.05-15.23%1911434.89%
AMZN210219P033050002020-11-18 1:20PM EST3,305.00332.22279.85284.150.00-12534.90%
AMZN210219P033100002020-11-17 9:31AM EST3,310.00310.90282.90287.250.00-22134.90%
AMZN210219P033150002020-11-18 3:10PM EST3,315.00334.45286.00290.300.00-24534.89%
AMZN210219P033200002020-11-23 3:50PM EST3,320.00343.65289.10293.450.00-32734.89%
AMZN210219P033250002020-11-18 2:31PM EST3,325.00350.00292.20296.550.00-21834.88%
AMZN210219P033300002020-11-06 11:24AM EST3,330.00298.85295.35299.700.00-51734.88%
AMZN210219P033350002020-11-19 1:32PM EST3,335.00354.45298.45302.900.00-82034.88%
AMZN210219P033400002020-11-05 10:29AM EST3,340.00293.80302.50306.050.00-12134.87%
AMZN210219P033450002020-11-06 11:24AM EST3,345.00307.60304.80309.250.00-81534.87%
AMZN210219P033500002020-11-20 1:03PM EST3,350.00358.60308.10312.400.00-323734.85%
AMZN210219P033550002020-11-06 12:22PM EST3,355.00369.25311.20315.700.00-1534.86%
AMZN210219P033600002020-10-27 8:37AM EST3,360.00405.75314.45318.950.00-1434.86%
AMZN210219P033650002020-11-09 10:21AM EST3,365.00319.60317.70322.250.00-1934.86%
AMZN210219P033700002020-11-23 3:28PM EST3,370.00373.25320.95325.500.00-3534.85%
AMZN210219P033750002020-11-10 3:37PM EST3,375.00459.40324.25328.800.00-3534.85%
AMZN210219P033800002020-11-04 3:46PM EST3,380.00365.95327.50332.100.00-1334.84%
AMZN210219P033850002020-10-22 9:33AM EST3,385.00482.20395.35399.050.00--145.41%
AMZN210219P033900002020-11-13 11:07AM EST3,390.00415.00334.15338.800.00-1334.84%
AMZN210219P034000002020-11-25 2:42PM EST3,400.00346.31340.95345.45-43.52-11.16%86334.82%
AMZN210219P034050002020-11-05 2:35PM EST3,405.00319.40344.25349.000.00-31634.84%
AMZN210219P034100002020-11-20 3:40PM EST3,410.00409.35347.65352.400.00-1634.84%
AMZN210219P034150002020-11-05 2:35PM EST3,415.00324.95351.05355.850.00-2534.84%
AMZN210219P034200002020-11-20 3:40PM EST3,420.00416.61354.50359.300.00-11534.84%
AMZN210219P034300002020-11-16 10:54AM EST3,430.00364.70361.45366.25-67.05-15.53%1734.83%
AMZN210219P034350002020-11-23 12:42PM EST3,435.00440.30364.90369.750.00-2634.83%
AMZN210219P034400002020-11-18 3:09PM EST3,440.00423.75368.40373.300.00-11734.84%
AMZN210219P034450002020-11-09 12:03PM EST3,445.00388.00371.95376.800.00-1534.83%
AMZN210219P034500002020-11-18 11:50AM EST3,450.00431.31376.50380.250.00-12034.82%
AMZN210219P034550002020-11-02 10:09AM EST3,455.00577.12379.00383.950.00-51634.84%
AMZN210219P034600002020-10-21 11:00AM EST3,460.00519.15433.35435.600.00-11043.11%
AMZN210219P034650002020-11-09 2:06PM EST3,465.00390.50386.15391.150.00-11334.85%
AMZN210219P034700002020-11-12 9:30AM EST3,470.00442.50389.75394.750.00-1334.84%
AMZN210219P034750002020-09-01 11:29AM EST3,475.00420.50527.10531.700.00--657.03%
AMZN210219P034800002020-11-16 10:54AM EST3,480.00468.43397.00402.050.00-61034.85%
AMZN210219P034850002020-11-04 10:53AM EST3,485.00435.25400.65405.700.00-61334.85%
AMZN210219P034900002020-11-06 9:44AM EST3,490.00420.00404.30409.350.00-5734.85%
AMZN210219P034950002020-10-09 2:22PM EST3,495.00477.60373.65378.900.00-1228.48%
AMZN210219P035000002020-11-24 11:21AM EST3,500.00437.00412.75416.65-24.37-5.28%310934.84%
AMZN210219P035100002020-10-09 2:40PM EST3,510.00487.10383.30388.800.00-1228.14%
AMZN210219P035200002020-10-29 1:00PM EST3,520.00502.75426.55431.700.00-1334.87%
AMZN210219P035300002020-11-02 2:06PM EST3,530.00668.11434.05439.250.00-1634.87%
AMZN210219P035400002020-09-03 12:40PM EST3,540.00560.10619.55627.300.00--365.22%
AMZN210219P035500002020-10-29 12:55PM EST3,550.00525.50449.35454.450.00-12034.87%
AMZN210219P035600002020-09-11 12:18PM EST3,560.00644.40512.25518.650.00-2445.15%
AMZN210219P035700002020-11-13 3:57PM EST3,570.00531.85464.70470.050.00-1534.90%
AMZN210219P035800002020-11-19 12:48PM EST3,580.00539.36472.50477.900.00--134.91%
AMZN210219P035900002020-09-02 10:49AM EST3,590.00477.10655.20663.100.00--165.37%
AMZN210219P036000002020-11-19 12:48PM EST3,600.00581.84489.40493.600.00-1210334.91%
AMZN210219P036100002020-10-30 8:49AM EST3,610.00591.15497.30501.650.00-2634.94%
AMZN210219P036400002020-11-12 11:28AM EST3,640.00594.73520.30525.850.00-1234.97%
AMZN210219P036500002020-11-03 9:57AM EST3,650.00653.33529.65533.900.00-12334.96%
AMZN210219P036600002020-11-09 2:17PM EST3,660.00542.80536.60542.250.00-4435.00%
AMZN210219P036700002020-11-04 11:12AM EST3,670.00567.55545.95550.450.00--235.00%
AMZN210219P037000002020-11-17 3:23PM EST3,700.00618.10570.95575.300.00-12135.01%
AMZN210219P037500002020-10-20 12:52PM EST3,750.00664.35672.80684.700.00-20949.03%
AMZN210219P038000002020-11-16 1:41PM EST3,800.00738.05656.65661.250.00-2835.21%
AMZN210219P038500002020-11-12 10:01AM EST3,850.00757.73700.85705.500.00-11135.33%
AMZN210219P039000002020-10-26 8:33AM EST3,900.00804.05745.80750.500.00-21735.47%
AMZN210219P039500002020-09-16 2:15PM EST3,950.00746.000.000.00-196.00-20.81%1160.00%
AMZN210219P040000002020-11-05 10:29AM EST4,000.00939.02835.40843.500.00-11336.19%
AMZN210219P040500002020-10-30 12:28PM EST4,050.001,062.35882.15890.150.00-2336.39%
AMZN210219P041000002020-11-06 11:14AM EST4,100.00876.25929.25937.250.00-1436.61%
AMZN210219P041500002020-09-14 9:19AM EST4,150.001,050.000.000.000.00-460.00%
AMZN210219P042000002020-10-22 9:43AM EST4,200.001,129.951,107.301,115.050.00-2859.87%
AMZN210219P042500002020-11-16 9:36AM EST4,250.001,158.751,072.501,080.750.00-3637.41%
AMZN210219P043000002020-07-14 12:39PM EST4,300.001,347.001,207.601,217.500.00--263.17%
AMZN210219P043500002020-08-27 10:22AM EST4,350.001,033.051,299.351,311.550.00--273.92%
AMZN210219P044000002020-11-20 10:56AM EST4,400.001,306.101,218.401,226.550.00-2438.40%
AMZN210219P044500002020-11-24 10:45AM EST4,450.001,347.701,267.201,275.500.00-1738.77%
AMZN210219P045000002020-11-10 3:59PM EST4,500.001,471.001,316.401,324.600.00-4039.16%
AMZN210219P046000002020-09-14 11:20AM EST4,600.001,485.250.000.000.00-230.00%
AMZN210219P046500002020-10-28 10:03AM EST4,650.001,493.051,464.251,472.450.00-2440.34%
AMZN210219P047500002020-11-04 9:37AM EST4,750.001,578.651,563.101,571.450.00--441.22%
AMZN210219P048000002020-11-09 3:52PM EST4,800.001,652.251,612.851,621.050.00-2341.70%
AMZN210219P048500002020-09-04 1:58PM EST4,850.001,603.351,748.901,758.450.00-2275.48%
AMZN210219P049500002020-09-24 9:57AM EST4,950.001,944.501,759.951,768.450.00-2940.93%
AMZN210219P050000002020-10-27 8:46AM EST5,000.001,775.251,811.651,819.900.00-1843.72%
AMZN210219P053000002020-09-20 11:14PM EST5,300.002,354.992,114.552,125.550.00--154.14%