AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210219C008600002020-06-04 9:50AM EDT860.001,650.001,894.851,912.100.00-220.00%
AMZN210219C008800002020-06-22 6:50PM EDT880.00931.561,798.001,813.300.00--10.00%
AMZN210219C010000002020-07-06 11:52AM EDT1,000.002,024.002,002.502,012.500.00--068.75%
AMZN210219C010400002020-06-19 10:31AM EDT1,040.001,650.711,963.001,973.000.00-1267.15%
AMZN210219C011000002020-06-22 6:47PM EDT1,100.00948.201,582.001,593.300.00-110.00%
AMZN210219C011600002020-06-22 6:47PM EDT1,160.00820.351,524.001,535.500.00--20.00%
AMZN210219C012000002020-06-22 6:47PM EDT1,200.00971.301,485.001,496.700.00-120.00%
AMZN210219C013000002020-06-22 6:47PM EDT1,300.00724.001,388.001,399.900.00-340.00%
AMZN210219C013200002020-06-22 6:48PM EDT1,320.00666.001,369.001,379.100.00--10.00%
AMZN210219C013400002020-06-22 6:48PM EDT1,340.001,035.001,349.501,361.400.00-230.00%
AMZN210219C013800002020-06-22 6:48PM EDT1,380.00632.501,311.501,324.000.00--10.00%
AMZN210219C014000002020-06-22 6:48PM EDT1,400.00948.001,292.001,304.900.00-120.00%
AMZN210219C014600002020-06-22 6:48PM EDT1,460.00504.551,235.001,248.900.00-110.00%
AMZN210219C014800002020-06-22 6:48PM EDT1,480.00920.001,216.001,228.000.00-100.00%
AMZN210219C015000002020-06-22 6:48PM EDT1,500.00892.501,196.001,206.000.00-130.00%
AMZN210219C015200002020-06-22 6:48PM EDT1,520.00883.521,178.501,192.500.00-110.00%
AMZN210219C015400002020-06-22 6:48PM EDT1,540.00892.851,159.501,173.800.00-100.00%
AMZN210219C015800002020-06-22 6:48PM EDT1,580.00354.551,122.501,135.500.00--10.00%
AMZN210219C016000002020-06-26 2:08PM EDT1,600.001,170.501,419.501,429.500.00-1752.00%
AMZN210219C016200002020-06-22 6:48PM EDT1,620.00797.981,085.501,099.100.00-110.00%
AMZN210219C016400002020-06-22 6:48PM EDT1,640.00279.821,067.001,081.300.00-1110.00%
AMZN210219C016500002020-06-22 6:48PM EDT1,650.00289.001,057.501,072.600.00--20.00%
AMZN210219C016600002020-06-22 6:48PM EDT1,660.00751.001,048.001,063.450.00-250.00%
AMZN210219C016800002020-06-22 6:48PM EDT1,680.00836.001,030.001,043.000.00-11280.00%
AMZN210219C017000002020-07-01 1:54PM EDT1,700.001,175.281,325.001,335.000.00-113650.03%
AMZN210219C017200002020-06-22 6:48PM EDT1,720.00667.00994.001,007.150.00-1250.00%
AMZN210219C017400002020-06-22 6:48PM EDT1,740.00732.50976.00989.100.00-190.00%
AMZN210219C017500002020-06-22 6:48PM EDT1,750.00760.47966.50980.000.00-1140.00%
AMZN210219C017600002020-06-22 6:48PM EDT1,760.00655.00957.50969.900.00-1110.00%
AMZN210219C017800002020-06-22 6:48PM EDT1,780.00737.27939.50952.200.00-1150.00%
AMZN210219C018000002020-06-23 12:30PM EDT1,800.001,018.501,231.501,241.500.00-22949.80%
AMZN210219C018200002020-07-02 2:50PM EDT1,820.001,123.061,213.001,223.000.00-11049.41%
AMZN210219C018400002020-07-07 12:04PM EDT1,840.001,240.001,195.001,205.00+405.90+48.66%23049.15%
AMZN210219C018500002020-07-06 11:56AM EDT1,850.001,208.851,185.501,195.500.00-15148.87%
AMZN210219C018600002020-06-23 10:47AM EDT1,860.00938.831,176.501,186.500.00-12148.73%
AMZN210219C018800002020-07-02 3:17PM EDT1,880.001,058.221,158.001,168.000.00-65048.30%
AMZN210219C019000002020-07-06 10:43AM EDT1,900.001,134.681,140.001,150.000.00-113648.00%
AMZN210219C019200002020-07-06 11:24AM EDT1,920.001,143.101,122.001,132.000.00-25347.68%
AMZN210219C019400002020-06-22 6:48PM EDT1,940.00566.63801.00813.350.00-10000.00%
AMZN210219C019500002020-06-24 10:42AM EDT1,950.00871.471,095.001,105.000.00-86547.18%
AMZN210219C019600002020-06-22 6:48PM EDT1,960.00488.00783.50795.800.00-2380.00%
AMZN210219C019800002020-07-02 10:15AM EDT1,980.001,016.051,068.001,078.000.00-16246.65%
AMZN210219C020000002020-07-06 9:36AM EDT2,000.001,100.001,050.501,060.50+108.23+10.91%26846.40%
AMZN210219C020050002020-07-07 11:30AM EDT2,005.001,107.071,046.001,056.00+522.84+89.49%33246.31%
AMZN210219C020100002020-07-06 9:36AM EDT2,010.00982.971,041.501,051.500.00-12146.21%
AMZN210219C020150002020-06-26 9:40AM EDT2,015.00814.501,037.001,047.000.00-1446.11%
AMZN210219C020200002020-06-26 1:15PM EDT2,020.00805.111,032.501,042.500.00-51846.02%
AMZN210219C020250002020-06-22 6:48PM EDT2,025.00520.00730.00742.700.00-100.00%
AMZN210219C020300002020-06-22 1:17PM EDT2,030.001,068.961,024.001,034.00+322.41+43.19%5745.94%
AMZN210219C020350002020-06-04 3:51PM EDT2,035.00530.50786.60804.350.00-190.00%
AMZN210219C020400002020-07-02 2:48PM EDT2,040.00924.611,015.001,025.000.00-14145.73%
AMZN210219C020450002020-06-24 1:24PM EDT2,045.00776.001,010.501,020.500.00-1045.63%
AMZN210219C020500002020-06-08 3:13PM EDT2,050.00572.06775.90794.050.00-2750.00%
AMZN210219C020550002020-06-22 6:48PM EDT2,055.00180.00705.50718.600.00-220.00%
AMZN210219C020600002020-06-22 6:48PM EDT2,060.00594.74701.50713.400.00-1180.00%
AMZN210219C020650002020-06-22 6:48PM EDT2,065.00166.50697.50711.000.00-650.00%
AMZN210219C020700002020-06-22 6:48PM EDT2,070.00459.35693.50705.400.00-240.00%
AMZN210219C020750002020-07-02 3:44PM EDT2,075.00886.33984.50994.500.00-2545.23%
AMZN210219C020800002020-06-22 6:48PM EDT2,080.00572.07685.50698.600.00-140.00%
AMZN210219C020850002020-06-22 6:48PM EDT2,085.00154.50681.50693.400.00-430.00%
AMZN210219C020900002020-07-02 11:16AM EDT2,090.00870.95971.50981.500.00-5045.02%
AMZN210219C020950002020-06-22 6:48PM EDT2,095.00245.98673.50683.450.00-220.00%
AMZN210219C021000002020-07-07 2:04PM EDT2,100.001,000.38962.50972.50+270.38+37.04%16344.80%
AMZN210219C021050002020-06-22 6:48PM EDT2,105.00647.42665.50679.050.00-1200.00%
AMZN210219C021100002020-06-22 11:01AM EDT2,110.00671.17954.00964.000.00-51044.68%
AMZN210219C021150002020-06-26 2:47PM EDT2,115.00701.98950.00960.000.00-51144.68%
AMZN210219C021200002020-07-01 3:06PM EDT2,120.00811.59945.50955.500.00-61344.56%
AMZN210219C021250002020-06-22 6:48PM EDT2,125.00550.58650.00659.500.00-1050.00%
AMZN210219C021300002020-06-22 6:48PM EDT2,130.00619.27646.00659.600.00-5130.00%
AMZN210219C021350002020-06-22 6:48PM EDT2,135.00413.50642.00655.750.00-110.00%
AMZN210219C021400002020-06-22 6:48PM EDT2,140.00595.63638.10651.750.00-1110.00%
AMZN210219C021450002020-07-01 2:41PM EDT2,145.00782.50924.50934.500.00-1544.29%
AMZN210219C021500002020-06-22 6:48PM EDT2,150.00467.91630.50644.600.00-2280.00%
AMZN210219C021550002020-06-22 6:48PM EDT2,155.00181.48626.60640.250.00-1100.00%
AMZN210219C021600002020-06-24 10:19AM EDT2,160.00696.09911.50921.500.00-12844.04%
AMZN210219C021650002020-06-22 6:48PM EDT2,165.00463.00619.00632.700.00-300.00%
AMZN210219C021700002020-06-25 9:31AM EDT2,170.00674.00903.00913.000.00-1943.90%
AMZN210219C021750002020-06-23 1:39PM EDT2,175.00697.98899.00909.000.00-1443.87%
AMZN210219C021800002020-07-02 3:29PM EDT2,180.00798.67894.50904.500.00-31043.75%
AMZN210219C021850002020-06-26 2:16PM EDT2,185.00656.60890.50900.500.00-51743.73%
AMZN210219C021900002020-06-09 1:44PM EDT2,190.00552.00667.65679.900.00-2240.00%
AMZN210219C021950002020-06-22 6:48PM EDT2,195.00431.60596.50610.500.00-130.00%
AMZN210219C022000002020-07-06 11:38AM EDT2,200.00892.87878.00888.000.00-311343.54%
AMZN210219C022050002020-06-22 6:48PM EDT2,205.00411.20589.10603.000.00-580.00%
AMZN210219C022100002020-06-22 6:48PM EDT2,210.00102.75585.40597.300.00-580.00%
AMZN210219C022150002020-06-22 6:48PM EDT2,215.00420.00581.70595.750.00-1110.00%
AMZN210219C022200002020-07-02 2:03PM EDT2,220.00773.61861.50871.500.00-51743.32%
AMZN210219C022250002020-06-22 6:48PM EDT2,225.00408.68574.40588.150.00-200.00%
AMZN210219C022300002020-06-30 2:58PM EDT2,230.00632.88853.00863.000.00-22943.15%
AMZN210219C022350002020-06-22 6:48PM EDT2,235.00371.61567.15580.800.00-360.00%
AMZN210219C022400002020-07-02 9:30AM EDT2,240.00788.92845.00855.000.00-33043.07%
AMZN210219C022450002020-06-19 11:52AM EDT2,245.00563.70840.50850.500.00-4542.94%
AMZN210219C022500002020-07-06 2:30PM EDT2,250.00857.50836.50846.500.00-12121842.90%
AMZN210219C022550002020-06-22 6:48PM EDT2,255.00322.95552.75566.750.00-680.00%
AMZN210219C022600002020-07-01 11:22AM EDT2,260.00657.13828.50838.500.00-12342.81%
AMZN210219C022650002020-06-25 3:33PM EDT2,265.00605.45824.50834.500.00-1842.76%
AMZN210219C022700002020-07-06 2:31PM EDT2,270.00844.95820.50830.500.00-61642.71%
AMZN210219C022750002020-06-29 12:21PM EDT2,275.00556.50816.50826.500.00-1942.67%
AMZN210219C022800002020-06-10 9:49AM EDT2,280.00517.49599.20612.200.00-1280.00%
AMZN210219C022850002020-06-22 6:48PM EDT2,285.00323.70531.50545.500.00-160.00%
AMZN210219C022900002020-06-26 2:58PM EDT2,290.00570.54804.00814.000.00-52242.43%
AMZN210219C022950002020-06-26 2:58PM EDT2,295.00566.97800.00810.000.00-5942.37%
AMZN210219C023000002020-07-06 12:37PM EDT2,300.00825.00796.00806.00+30.00+3.77%116442.32%
AMZN210219C023050002020-06-22 6:48PM EDT2,305.00307.88517.60531.550.00-130.00%
AMZN210219C023100002020-07-06 3:42PM EDT2,310.00822.05788.00798.000.00-1142.21%
AMZN210219C023150002020-07-01 11:40AM EDT2,315.00615.39784.00794.000.00-3442.15%
AMZN210219C023200002020-07-01 1:04PM EDT2,320.00635.53780.50790.500.00-21142.17%
AMZN210219C023250002020-07-02 1:17PM EDT2,325.00684.28776.50786.500.00-1242.11%
AMZN210219C023300002020-07-02 1:17PM EDT2,330.00680.71772.50782.500.00-1542.05%
AMZN210219C023350002020-06-22 6:49PM EDT2,335.00306.07497.15511.200.00--10.00%
AMZN210219C023400002020-07-02 10:49AM EDT2,340.00690.98764.50774.500.00-11541.93%
AMZN210219C023450002020-07-01 12:55PM EDT2,345.00618.69760.50770.500.00-6341.86%
AMZN210219C023500002020-07-07 12:51PM EDT2,350.00790.50756.50766.50+23.19+3.02%41541.80%
AMZN210219C023550002020-07-07 12:51PM EDT2,355.00786.50753.00763.00+16.50+2.14%2841.81%
AMZN210219C023600002020-07-06 1:44PM EDT2,360.00756.00749.00759.000.00-6741.74%
AMZN210219C023650002020-06-23 11:10AM EDT2,365.00546.04745.00755.000.00-3941.67%
AMZN210219C023700002020-07-06 2:31PM EDT2,370.00763.97741.00751.000.00-31141.60%
AMZN210219C023750002020-06-29 3:58PM EDT2,375.00476.63737.00747.000.00-2341.53%
AMZN210219C023800002020-07-06 2:17PM EDT2,380.00737.00733.50743.500.00-41341.54%
AMZN210219C023850002020-07-06 9:30AM EDT2,385.00660.10729.50739.500.00-1941.47%
AMZN210219C023900002020-06-22 6:49PM EDT2,390.00351.66460.85474.750.00-500.00%
AMZN210219C023950002020-06-22 6:49PM EDT2,395.00311.89457.65471.450.00-180.00%
AMZN210219C024000002020-07-06 11:19AM EDT2,400.00725.36718.00728.000.00-19441.32%
AMZN210219C024050002020-06-04 3:11PM EDT2,405.00294.05510.50522.600.00-390.00%
AMZN210219C024100002020-07-06 9:30AM EDT2,410.00644.05710.00720.000.00-61241.16%
AMZN210219C024150002020-06-24 9:54AM EDT2,415.00505.10706.50716.500.00-1341.16%
AMZN210219C024200002020-07-02 1:01PM EDT2,420.00607.54702.50712.500.00-41541.08%
AMZN210219C024250002020-06-15 10:59AM EDT2,425.00350.63699.00709.000.00-131641.07%
AMZN210219C024300002020-07-01 11:28AM EDT2,430.00690.00695.00705.00+158.00+29.70%11040.99%
AMZN210219C024350002020-06-22 6:49PM EDT2,435.00284.72432.35446.350.00-100.00%
AMZN210219C024400002020-07-02 10:25AM EDT2,440.00635.80687.50697.500.00-93540.89%
AMZN210219C024450002020-06-09 10:11AM EDT2,445.00331.00480.75493.400.00-120.00%
AMZN210219C024500002020-07-06 1:53PM EDT2,450.00687.26680.00690.000.00-25440.79%
AMZN210219C024550002020-06-22 6:49PM EDT2,455.00385.26420.05433.900.00-1280.00%
AMZN210219C024600002020-06-24 9:32AM EDT2,460.00496.60673.00683.000.00-2740.76%
AMZN210219C024650002020-06-08 9:32AM EDT2,465.00289.00473.70487.200.00-130.00%
AMZN210219C024700002020-07-02 9:50AM EDT2,470.00602.75665.50675.500.00-41040.65%
AMZN210219C024750002020-06-22 6:49PM EDT2,475.00295.31407.95421.900.00-2190.00%
AMZN210219C024800002020-06-29 10:12AM EDT2,480.00393.00658.00668.000.00-11040.54%
AMZN210219C024850002020-06-12 10:20AM EDT2,485.00360.98458.15469.300.00-160.00%
AMZN210219C024900002020-07-06 11:40AM EDT2,490.00675.82651.00661.00+14.10+2.13%13540.49%
AMZN210219C024950002020-06-22 6:49PM EDT2,495.00309.95396.05410.200.00-130.00%
AMZN210219C025000002020-07-07 2:04PM EDT2,500.00676.62643.50653.50+27.62+4.26%327540.37%
AMZN210219C025050002020-06-23 11:07AM EDT2,505.00450.13640.00650.000.00-3340.34%
AMZN210219C025100002020-06-12 9:35AM EDT2,510.00360.00442.25449.950.00-380.00%
AMZN210219C025150002020-06-15 3:38PM EDT2,515.00325.00632.50642.500.00--140.21%
AMZN210219C025200002020-07-07 11:33AM EDT2,520.00675.50629.00639.00+430.08+175.24%2940.18%
AMZN210219C025250002020-06-26 3:23PM EDT2,525.00410.50625.50635.500.00-21140.15%
AMZN210219C025300002020-07-02 10:16AM EDT2,530.00579.37622.00632.000.00-81140.11%
AMZN210219C025350002020-07-06 2:04PM EDT2,535.00626.83618.50628.500.00-1540.08%
AMZN210219C025400002020-07-06 3:15PM EDT2,540.00638.90615.00625.000.00-41040.04%
AMZN210219C025450002020-07-01 2:26PM EDT2,545.00489.28611.50621.500.00-1240.00%
AMZN210219C025500002020-07-01 3:32PM EDT2,550.00504.55608.00618.000.00-21039.96%
AMZN210219C025550002020-06-15 3:23PM EDT2,555.00303.50604.50614.500.00-1639.92%
AMZN210219C025600002020-07-07 11:33AM EDT2,560.00646.50601.00611.00+37.64+6.18%11839.88%
AMZN210219C025650002020-06-19 3:28PM EDT2,565.00364.65598.00608.000.00-1339.90%
AMZN210219C025700002020-07-01 2:28PM EDT2,570.00473.87594.50604.500.00-1639.86%
AMZN210219C025750002020-07-01 2:28PM EDT2,575.00470.73591.00601.000.00-1139.81%
AMZN210219C025800002020-07-02 2:06PM EDT2,580.00506.46587.50597.500.00-13739.76%
AMZN210219C025850002020-07-06 2:15PM EDT2,585.00584.62584.00594.000.00-1339.71%
AMZN210219C025900002020-07-06 2:15PM EDT2,590.00581.12580.50590.500.00-11739.67%
AMZN210219C025950002020-07-06 2:10PM EDT2,595.00580.66577.00587.000.00-1339.62%
AMZN210219C026000002020-07-07 3:21PM EDT2,600.00579.10573.50583.50-10.90-1.85%236039.56%
AMZN210219C026050002020-07-02 11:47AM EDT2,605.00493.25570.50580.500.00-1639.57%
AMZN210219C026100002020-06-24 12:13PM EDT2,610.00368.00567.00577.000.00-21139.52%
AMZN210219C026150002020-06-17 10:29AM EDT2,615.00313.63564.00574.000.00-2339.53%
AMZN210219C026200002020-07-07 2:18PM EDT2,620.00584.50560.00570.00+19.27+3.41%41539.41%
AMZN210219C026250002020-06-22 3:43PM EDT2,625.00337.60557.00567.000.00-6839.42%
AMZN210219C026300002020-06-16 3:25PM EDT2,630.00284.70553.50563.500.00-41039.36%
AMZN210219C026350002020-06-19 10:04AM EDT2,635.00322.00550.50560.500.00-1339.36%
AMZN210219C026400002020-07-07 3:41PM EDT2,640.00565.00547.00557.00+11.39+2.06%11939.30%
AMZN210219C026450002020-06-19 10:11AM EDT2,645.00321.00543.50553.500.00-1339.24%
AMZN210219C026500002020-07-07 3:25PM EDT2,650.00555.27540.50550.50+15.27+2.83%15239.24%
AMZN210219C026550002020-07-01 2:11PM EDT2,655.00417.00537.50547.500.00-51739.23%
AMZN210219C026600002020-07-07 3:17PM EDT2,660.00539.00534.00544.00+1.32+0.25%12539.17%
AMZN210219C026650002020-07-06 2:10PM EDT2,665.00533.48530.50540.500.00-2139.10%
AMZN210219C026700002020-07-01 3:14PM EDT2,670.00422.71527.50537.500.00-3839.09%
AMZN210219C026750002020-06-30 3:58PM EDT2,675.00356.20524.50534.500.00-11139.09%
AMZN210219C026800002020-07-07 10:14AM EDT2,680.00549.28521.50531.50+24.45+4.66%54939.08%
AMZN210219C026850002020-07-01 11:43AM EDT2,685.00378.00518.00528.000.00-31739.01%
AMZN210219C026900002020-06-29 12:45PM EDT2,690.00305.00515.00525.000.00-24438.99%
AMZN210219C026950002020-07-01 3:45PM EDT2,695.00424.72512.00522.000.00-42238.98%
AMZN210219C027000002020-07-07 3:20PM EDT2,700.00515.87508.50518.50-5.93-1.14%416938.91%
AMZN210219C027200002020-07-06 2:10PM EDT2,720.00497.98496.50506.500.00-11238.84%
AMZN210219C027400002020-07-06 12:03PM EDT2,740.00489.01484.00494.000.00-22238.69%
AMZN210219C027600002020-07-07 2:52PM EDT2,760.00472.85472.00482.00-2.98-0.63%274838.58%
AMZN210219C027800002020-07-06 12:27PM EDT2,780.00458.80460.00470.000.00-305938.45%
AMZN210219C028000002020-07-07 3:25PM EDT2,800.00462.37448.50458.50+0.07+0.02%831938.36%
AMZN210219C028200002020-06-30 3:54PM EDT2,820.00281.95437.00447.000.00-41838.25%
AMZN210219C028400002020-06-30 11:04AM EDT2,840.00402.00425.50435.500.00-5738.12%
AMZN210219C028600002020-07-02 3:39PM EDT2,860.00341.45415.00425.000.00-11712538.08%
AMZN210219C028800002020-07-07 2:46PM EDT2,880.00417.97404.00414.00+26.17+6.68%12837.97%
AMZN210219C029000002020-07-07 2:56PM EDT2,900.00397.00393.50403.50-16.00-3.87%6913737.89%
AMZN210219C029200002020-07-02 10:48AM EDT2,920.00331.98383.00393.000.00-32337.79%
AMZN210219C029400002020-07-07 10:13AM EDT2,940.00395.00372.50382.50+1.98+0.50%44437.68%
AMZN210219C029600002020-07-07 12:08PM EDT2,960.00387.87363.00373.00+42.87+12.43%253137.65%
AMZN210219C029800002020-07-07 12:05PM EDT2,980.00377.97352.50362.50+20.01+5.59%1319637.50%
AMZN210219C030000002020-07-07 3:31PM EDT3,000.00355.77342.50352.50-4.00-1.11%4327237.39%
AMZN210219C030200002020-07-06 2:11PM EDT3,020.00331.24333.50343.500.00-74937.36%
AMZN210219C030400002020-07-07 10:20AM EDT3,040.00350.00324.00334.00+15.49+4.63%11237.26%
AMZN210219C030500002020-07-07 1:03PM EDT3,050.00345.00322.15330.50+35.60+11.51%21637.33%
AMZN210219C030600002020-07-07 10:48AM EDT3,060.00334.05315.00325.00+152.25+83.75%11337.19%
AMZN210219C030800002020-07-07 9:30AM EDT3,080.00336.00306.50316.50+166.75+98.52%11237.16%
AMZN210219C031000002020-07-07 3:24PM EDT3,100.00308.15297.50307.50-7.09-2.25%5210437.06%
AMZN210219C031200002020-07-07 10:48AM EDT3,120.00306.64289.00299.00+81.65+36.29%72937.00%
AMZN210219C031400002020-07-06 11:37AM EDT3,140.00283.36281.00291.000.00-24236.97%
AMZN210219C031500002020-07-06 11:29AM EDT3,150.00299.00276.50286.50+16.00+5.65%71036.89%
AMZN210219C031600002020-07-07 2:57PM EDT3,160.00280.40273.00283.00+58.05+26.11%1636.92%
AMZN210219C031800002020-07-07 12:54PM EDT3,180.00285.25264.50274.50+23.37+8.92%101636.80%
AMZN210219C032000002020-07-07 3:01PM EDT3,200.00264.00259.30268.00-6.50-2.40%728136.88%
AMZN210219C032500002020-07-07 3:49PM EDT3,250.00246.21239.00249.00+18.89+8.31%12436.70%
AMZN210219C033000002020-07-07 2:39PM EDT3,300.00226.55221.00231.00-1.05-0.46%107936.52%
AMZN210219C033500002020-07-07 3:49PM EDT3,350.00211.99205.00215.00+57.44+37.17%1011036.46%
AMZN210219C034000002020-07-06 3:09PM EDT3,400.00206.70189.50199.50+14.80+7.71%65636.35%
AMZN210219C035000002020-07-07 2:04PM EDT3,500.00175.87159.05173.60+23.87+15.70%86836.42%
AMZN210219C035500002020-07-07 10:09AM EDT3,550.00154.50149.50159.50+3.86+2.56%4336.18%
AMZN210219C036000002020-07-07 3:00PM EDT3,600.00144.30137.50147.50+1.43+1.00%6739536.09%
AMZN210219C036500002020-07-06 1:03PM EDT3,650.00121.99127.00137.000.00-72136.09%
AMZN210219C037000002020-07-07 11:47AM EDT3,700.00127.43116.50126.00+15.97+14.33%14535.94%
AMZN210219C037500002020-06-30 3:58PM EDT3,750.0048.60106.50116.500.00-5535.89%
AMZN210219C038000002020-07-07 2:50PM EDT3,800.00104.3098.75108.25+4.20+4.20%12135.93%
AMZN210219C038500002020-07-07 11:27AM EDT3,850.00105.0090.4099.25+36.20+52.62%1035.79%
AMZN210219C039000002020-07-07 2:52PM EDT3,900.0088.4082.9591.85+5.32+6.40%314235.79%
AMZN210219C039500002020-07-02 10:49AM EDT3,950.0058.0077.1586.500.00-12236.02%
AMZN210219C040000002020-07-07 3:51PM EDT4,000.0077.0074.0080.65+4.76+6.59%8178036.11%
AMZN210219C041000002020-07-07 3:53PM EDT4,100.0065.1560.1567.70+3.79+6.18%630335.89%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210219P008600002020-07-02 10:58AM EDT860.001.700.922.13+0.14+8.97%68863.04%
AMZN210219P008800002020-06-30 10:44AM EDT880.002.210.216.900.00-24968.76%
AMZN210219P009000002020-07-06 3:40PM EDT900.002.000.005.750.00-11965.70%
AMZN210219P009200002020-06-19 2:54PM EDT920.004.000.007.250.00-16066.55%
AMZN210219P009400002020-06-22 6:49PM EDT940.005.731.655.150.00-1164.84%
AMZN210219P009800002020-06-22 6:49PM EDT980.003.702.205.950.00-121364.18%
AMZN210219P010000002020-06-19 3:58PM EDT1,000.004.332.009.850.00-31066.57%
AMZN210219P010200002020-06-11 11:17AM EDT1,020.004.750.4010.000.00-1364.20%
AMZN210219P010400002020-06-15 3:19PM EDT1,040.004.900.006.650.00--159.30%
AMZN210219P010600002020-06-29 10:09AM EDT1,060.005.500.386.550.00-2858.62%
AMZN210219P010800002020-06-22 3:07PM EDT1,080.005.350.507.200.00-2011158.46%
AMZN210219P011000002020-06-18 12:15PM EDT1,100.004.202.807.30-2.19-34.27%37459.72%
AMZN210219P011200002020-06-26 3:57PM EDT1,120.006.500.518.200.00-22757.49%
AMZN210219P011400002020-06-11 11:17AM EDT1,140.007.054.806.850.00-1258.97%
AMZN210219P011600002020-06-26 11:18AM EDT1,160.007.201.128.900.00-13456.71%
AMZN210219P011800002020-06-22 6:47PM EDT1,180.0013.956.808.500.00-1259.48%
AMZN210219P012000002020-06-25 12:18PM EDT1,200.007.503.158.100.00-1755.77%
AMZN210219P012200002020-06-22 6:47PM EDT1,220.0040.207.859.600.00-1158.77%
AMZN210219P012400002020-06-22 6:47PM EDT1,240.0013.008.3510.200.00-2758.39%
AMZN210219P012600002020-06-30 9:30AM EDT1,260.009.153.959.750.00-9854.66%
AMZN210219P012800002020-07-01 1:02PM EDT1,280.008.274.2510.250.00-11554.24%
AMZN210219P013000002020-07-06 11:20AM EDT1,300.007.255.258.250.00-11352.73%
AMZN210219P013200002020-07-01 12:09PM EDT1,320.009.205.308.750.00-12552.19%
AMZN210219P013400002020-06-12 11:44AM EDT1,340.0018.409.7011.400.00-1654.91%
AMZN210219P013600002020-07-02 9:55AM EDT1,360.009.516.709.850.00-11851.82%
AMZN210219P013800002020-07-02 1:30PM EDT1,380.009.506.9510.350.00-1751.33%
AMZN210219P014000002020-07-07 1:43PM EDT1,400.009.707.3010.95-7.90-44.89%112850.93%
AMZN210219P014200002020-06-22 6:47PM EDT1,420.0014.4914.7516.200.00-11355.11%
AMZN210219P014400002020-07-06 1:57PM EDT1,440.0010.668.3512.250.00-82650.28%
AMZN210219P014600002020-06-23 12:49PM EDT1,460.0014.508.9512.800.00-32951.41%
AMZN210219P014800002020-07-06 3:47PM EDT1,480.0011.359.6513.600.00-12051.13%
AMZN210219P015000002020-07-06 1:59PM EDT1,500.0012.1610.1514.300.00-38250.75%
AMZN210219P015200002020-06-29 2:19PM EDT1,520.0020.6010.8515.050.00-12850.39%
AMZN210219P015400002020-06-22 9:30AM EDT1,540.0020.7511.6515.750.00-15949.99%
AMZN210219P015600002020-06-30 11:56AM EDT1,560.0021.1313.0016.500.00-11249.60%
AMZN210219P015800002020-06-22 6:47PM EDT1,580.0027.8720.3025.050.00-51752.10%
AMZN210219P016000002020-07-07 11:41AM EDT1,600.0016.0014.6018.30+0.70+4.58%27748.95%
AMZN210219P016200002020-06-22 6:47PM EDT1,620.0070.0023.0027.850.00-101651.66%
AMZN210219P016400002020-06-05 11:25AM EDT1,640.0032.0023.3525.300.00-102250.28%
AMZN210219P016500002020-07-06 12:13PM EDT1,650.0017.4017.1520.70-1.40-7.45%116248.11%
AMZN210219P016600002020-06-22 6:47PM EDT1,660.0030.4026.0030.900.00-52251.23%
AMZN210219P016800002020-07-02 3:50PM EDT1,680.0022.1018.4022.250.00-114647.62%
AMZN210219P017000002020-07-07 10:24AM EDT1,700.0019.7019.7523.30-3.30-14.35%124547.27%
AMZN210219P017200002020-06-24 9:43AM EDT1,720.0028.0020.5024.600.00-101547.02%
AMZN210219P017400002020-06-26 12:25PM EDT1,740.0033.8721.8525.800.00-32746.71%
AMZN210219P017500002020-06-30 3:50PM EDT1,750.0032.4522.4526.700.00-213446.67%
AMZN210219P017600002020-06-22 6:47PM EDT1,760.0040.7338.0040.050.00-1750.82%
AMZN210219P017800002020-06-23 11:36AM EDT1,780.0032.8823.9028.450.00-52346.13%
AMZN210219P018000002020-07-01 3:56PM EDT1,800.0031.5025.6030.100.00-27045.94%
AMZN210219P018200002020-07-06 12:42PM EDT1,820.0027.0026.8031.600.00-21645.67%
AMZN210219P018400002020-06-05 1:37PM EDT1,840.0054.0039.6542.000.00-92548.30%
AMZN210219P018500002020-06-22 6:47PM EDT1,850.0057.3045.3053.300.00-12350.06%
AMZN210219P018600002020-07-06 9:33AM EDT1,860.0032.0029.8534.750.00-13045.12%
AMZN210219P018800002020-07-06 11:12AM EDT1,880.0030.6331.3536.500.00-32344.87%
AMZN210219P019000002020-07-07 2:30PM EDT1,900.0034.5033.3538.25+0.70+2.07%39044.61%
AMZN210219P019200002020-06-22 6:47PM EDT1,920.00118.9855.5062.700.00-13050.54%
AMZN210219P019400002020-06-10 9:31AM EDT1,940.0059.6751.2054.200.00-54947.47%
AMZN210219P019500002020-06-15 2:58PM EDT1,950.0078.8337.8544.950.00-16344.53%
AMZN210219P019600002020-06-22 6:47PM EDT1,960.0095.0960.8065.850.00-5049.51%
AMZN210219P019800002020-07-02 3:50PM EDT1,980.0046.5041.0548.350.00-13044.22%
AMZN210219P020000002020-07-07 3:44PM EDT2,000.0045.3042.8550.30+5.35+13.39%1018443.90%
AMZN210219P020050002020-06-23 10:50AM EDT2,005.0058.5044.0051.200.00-11543.93%
AMZN210219P020100002020-06-26 3:54PM EDT2,010.0075.5044.6051.800.00-11843.87%
AMZN210219P020150002020-07-02 3:51PM EDT2,015.0050.7545.2052.400.00-10743.82%
AMZN210219P020200002020-06-29 1:42PM EDT2,020.0073.3745.7552.950.00-11343.75%
AMZN210219P020250002020-06-22 6:48PM EDT2,025.00109.8071.6079.700.00-2049.73%
AMZN210219P020300002020-07-02 1:21PM EDT2,030.0051.5046.9054.150.00-11543.63%
AMZN210219P020350002020-06-22 12:29PM EDT2,035.0071.1547.5054.700.00--4743.56%
AMZN210219P020400002020-06-22 6:48PM EDT2,040.00130.0074.2082.450.00-42249.64%
AMZN210219P020450002020-06-22 6:48PM EDT2,045.00159.6475.2083.550.00-41149.64%
AMZN210219P020500002020-07-06 10:42AM EDT2,050.0049.1548.2056.400.00-13043.34%
AMZN210219P020550002020-06-22 6:48PM EDT2,055.00265.7577.1085.100.00--149.51%
AMZN210219P020600002020-06-09 3:55PM EDT2,060.0087.3367.8071.550.00-21146.39%
AMZN210219P020650002020-06-22 6:48PM EDT2,065.00155.1379.2087.350.00-1049.51%
AMZN210219P020700002020-06-22 6:48PM EDT2,070.00347.8080.0088.900.00-10849.60%
AMZN210219P020750002020-06-22 6:48PM EDT2,075.00116.7581.2089.850.00-9049.56%
AMZN210219P020800002020-06-23 10:40AM EDT2,080.0071.0052.8560.700.00-52543.10%
AMZN210219P020850002020-06-17 10:21AM EDT2,085.0092.8553.7561.350.00-4843.04%
AMZN210219P020900002020-06-22 6:48PM EDT2,090.00147.2084.1092.550.00-102949.41%
AMZN210219P020950002020-06-10 1:46PM EDT2,095.0090.4573.9577.600.00-5546.15%
AMZN210219P021000002020-07-07 2:04PM EDT2,100.0054.2955.5563.00-5.71-9.52%23542.78%
AMZN210219P021050002020-06-26 9:44AM EDT2,105.0077.9856.1064.050.00-11042.80%
AMZN210219P021100002020-06-22 6:48PM EDT2,110.00142.2788.3096.900.00-5049.34%
AMZN210219P021150002020-06-10 2:02PM EDT2,115.0093.7179.0083.000.00-51646.37%
AMZN210219P021200002020-06-22 6:48PM EDT2,120.0096.0290.5098.600.00-55549.20%
AMZN210219P021250002020-06-09 1:51PM EDT2,125.00100.7580.6584.650.00-101546.26%
AMZN210219P021300002020-07-02 10:39AM EDT2,130.0066.2559.8067.550.00-42942.51%
AMZN210219P021350002020-06-22 6:48PM EDT2,135.00110.2493.80102.450.00-1149.23%
AMZN210219P021400002020-06-23 12:39PM EDT2,140.0080.1260.0068.900.00-21742.38%
AMZN210219P021450002020-06-22 6:48PM EDT2,145.00134.0096.10104.550.00-1049.16%
AMZN210219P021500002020-07-02 10:04AM EDT2,150.0068.1561.5070.550.00-22642.30%
AMZN210219P021600002020-06-18 2:03PM EDT2,160.00107.1163.0071.900.00-5642.16%
AMZN210219P021650002020-06-19 11:29AM EDT2,165.00100.0063.5572.400.00-1142.05%
AMZN210219P021700002020-06-10 9:34AM EDT2,170.00107.5088.9093.700.00-10045.99%
AMZN210219P021800002020-06-30 1:11PM EDT2,180.0099.6265.7575.150.00-123241.97%
AMZN210219P021850002020-06-22 6:48PM EDT2,185.00247.25103.50115.800.00--149.32%
AMZN210219P021900002020-07-07 12:41PM EDT2,190.0066.5067.5076.50+0.50+0.76%11441.81%
AMZN210219P021950002020-06-12 3:25PM EDT2,195.00149.7294.9599.350.00-2545.91%
AMZN210219P022000002020-07-07 1:54PM EDT2,200.0067.8069.0078.15-48.95-41.93%35341.71%
AMZN210219P022050002020-06-12 3:25PM EDT2,205.00153.6396.30101.500.00-21045.85%
AMZN210219P022100002020-06-01 9:51AM EDT2,210.00160.1097.85102.650.00-5645.83%
AMZN210219P022200002020-06-16 3:03PM EDT2,220.00135.7272.5081.850.00-61241.56%
AMZN210219P022250002020-06-17 3:12PM EDT2,225.00127.2073.3582.550.00--141.48%
AMZN210219P022300002020-06-19 2:00PM EDT2,230.00118.0574.5083.300.00-81041.41%
AMZN210219P022350002020-07-02 1:25PM EDT2,235.0081.9075.0584.100.00-21041.34%
AMZN210219P022400002020-06-17 2:41PM EDT2,240.00128.5076.0085.300.00-314741.35%
AMZN210219P022450002020-06-23 11:05AM EDT2,245.00102.5077.0086.000.00-8941.27%
AMZN210219P022500002020-07-02 2:40PM EDT2,250.0080.0077.5086.750.00-87041.19%
AMZN210219P022600002020-06-15 3:20PM EDT2,260.00151.8179.5088.650.00-1341.10%
AMZN210219P022650002020-06-22 6:48PM EDT2,265.00259.10124.20137.250.00-6749.12%
AMZN210219P022700002020-06-22 2:34PM EDT2,270.00121.0081.5089.750.00-103640.87%
AMZN210219P022750002020-06-22 6:48PM EDT2,275.00239.76129.70140.150.00-31449.10%
AMZN210219P022800002020-07-01 11:35AM EDT2,280.00107.9083.5092.250.00-1240.88%
AMZN210219P022850002020-06-22 6:48PM EDT2,285.00244.01132.50143.100.00-3349.09%
AMZN210219P022900002020-06-19 1:13PM EDT2,290.00133.5085.1593.550.00-1340.68%
AMZN210219P022950002020-06-16 2:42PM EDT2,295.00157.7786.1095.150.00-3140.74%
AMZN210219P023000002020-07-06 1:50PM EDT2,300.0081.5087.1096.50-1.35-1.63%18340.75%
AMZN210219P023050002020-06-23 12:41PM EDT2,305.0085.9288.0597.600.00-1340.72%
AMZN210219P023100002020-06-25 9:59AM EDT2,310.0087.0089.1098.250.00-71140.62%
AMZN210219P023150002020-07-07 3:09PM EDT2,315.0093.0090.5099.30+9.70+11.64%31840.58%
AMZN210219P023200002020-07-06 9:57AM EDT2,320.0093.0091.50100.350.00-41240.53%
AMZN210219P023250002020-06-22 11:00AM EDT2,325.00140.9592.50101.150.00-2440.45%
AMZN210219P023300002020-06-22 10:50AM EDT2,330.00141.3593.50102.400.00--140.44%
AMZN210219P023350002020-06-22 6:48PM EDT2,335.00239.10146.10158.600.00--249.04%
AMZN210219P023400002020-06-22 11:04AM EDT2,340.00145.6095.50104.800.00-2240.40%
AMZN210219P023450002020-06-26 2:38PM EDT2,345.00149.1096.50105.550.00-1240.30%
AMZN210219P023500002020-07-02 10:26AM EDT2,350.0098.2597.50106.950.00-11240.31%
AMZN210219P023550002020-06-24 1:36PM EDT2,355.00142.1598.50107.750.00-377640.21%
AMZN210219P023600002020-06-22 10:58AM EDT2,360.00152.40100.10109.400.00-1340.26%
AMZN210219P023650002020-07-02 3:58PM EDT2,365.00114.30100.50109.950.00-15940.13%
AMZN210219P023700002020-06-19 10:40AM EDT2,370.00160.00101.50110.900.00-1240.06%
AMZN210219P023800002020-06-23 9:46AM EDT2,380.00144.00104.00113.900.00-12040.09%
AMZN210219P023850002020-06-23 11:11AM EDT2,385.00139.00105.00115.000.00-1140.04%
AMZN210219P023900002020-06-23 9:59AM EDT2,390.00147.00106.50115.500.00-2539.89%
AMZN210219P023950002020-06-24 10:26AM EDT2,395.00145.50107.50117.000.00-1339.90%
AMZN210219P024000002020-07-07 1:56PM EDT2,400.00104.50111.75119.50+5.37+5.42%1419840.06%
AMZN210219P024050002020-06-23 10:59AM EDT2,405.00148.00110.00120.000.00--139.91%
AMZN210219P024100002020-07-06 11:50AM EDT2,410.00101.80111.00121.25-3.77-3.57%1239.88%
AMZN210219P024150002020-07-06 11:50AM EDT2,415.00102.87112.00122.00-3.83-3.59%1339.77%
AMZN210219P024200002020-07-07 9:50AM EDT2,420.00103.00113.50124.30-6.00-5.50%31539.89%
AMZN210219P024250002020-06-09 9:44AM EDT2,425.00207.90155.95162.450.00-11645.23%
AMZN210219P024300002020-07-02 9:57AM EDT2,430.00125.00113.50127.900.00-11639.98%
AMZN210219P024350002020-06-22 6:48PM EDT2,435.00194.65181.80193.450.00-1149.09%
AMZN210219P024400002020-07-07 1:28PM EDT2,440.00113.52118.50129.70-15.48-12.00%25739.79%
AMZN210219P024450002020-06-22 6:48PM EDT2,445.00282.74184.60197.300.00-8049.11%
AMZN210219P024500002020-07-07 3:24PM EDT2,450.00122.48118.65131.60-44.52-26.66%13739.61%
AMZN210219P024600002020-07-01 10:31AM EDT2,460.00163.20123.00133.000.00-403139.36%
AMZN210219P024650002020-07-02 2:18PM EDT2,465.00138.95125.50135.500.00-36139.49%
AMZN210219P024700002020-07-02 9:44AM EDT2,470.00137.00126.50135.950.00-1339.33%
AMZN210219P024750002020-07-02 9:55AM EDT2,475.00138.50128.00138.000.00-1239.39%
AMZN210219P024800002020-06-25 3:26PM EDT2,480.00132.00129.50139.500.00-61239.38%
AMZN210219P024850002020-07-06 10:50AM EDT2,485.00126.25130.50140.000.00-1739.22%
AMZN210219P024900002020-07-02 10:16AM EDT2,490.00143.00129.10142.100.00-1639.28%
AMZN210219P024950002020-06-30 12:01PM EDT2,495.00194.29133.00143.000.00-11939.18%
AMZN210219P025000002020-07-06 3:43PM EDT2,500.00122.54134.00143.500.00-56239.02%
AMZN210219P025050002020-07-02 10:32AM EDT2,505.00148.00135.00145.000.00-1139.00%
AMZN210219P025100002020-06-15 12:01PM EDT2,510.00276.55137.00147.000.00-2339.04%
AMZN210219P025200002020-06-15 12:26PM EDT2,520.00279.66139.50149.500.00-21338.92%
AMZN210219P025250002020-06-25 3:51PM EDT2,525.00197.15138.35152.250.00-91039.06%
AMZN210219P025300002020-07-02 2:02PM EDT2,530.00159.54143.00153.000.00-1238.93%
AMZN210219P025350002020-07-02 2:02PM EDT2,535.00160.94144.50154.500.00-1638.90%
AMZN210219P025400002020-06-26 2:42PM EDT2,540.00217.95145.50155.000.00-151538.73%
AMZN210219P025500002020-07-02 9:33AM EDT2,550.00160.00148.50158.650.00-11938.75%
AMZN210219P025550002020-06-15 3:20PM EDT2,555.00244.16150.00159.500.00--038.63%
AMZN210219P025600002020-06-26 9:55AM EDT2,560.00209.00151.50162.150.00-1338.75%
AMZN210219P025700002020-06-30 3:58PM EDT2,570.00212.90154.50164.500.00-1438.58%
AMZN210219P025750002020-06-16 10:36AM EDT2,575.00268.00153.40167.300.00--138.71%
AMZN210219P025800002020-06-22 6:49PM EDT2,580.00375.00238.85253.750.00--1049.48%
AMZN210219P025900002020-07-02 11:02AM EDT2,590.00174.50160.50170.500.00-11138.41%
AMZN210219P025950002020-07-06 11:07AM EDT2,595.00157.00163.00173.000.00-2538.50%
AMZN210219P026000002020-07-06 11:16AM EDT2,600.00150.03164.00173.50-7.48-4.75%15638.32%
AMZN210219P026050002020-06-24 1:53PM EDT2,605.00235.00165.50175.500.00--238.34%
AMZN210219P026100002020-06-24 10:30AM EDT2,610.00224.00167.50177.500.00-1238.35%
AMZN210219P026150002020-06-26 10:08AM EDT2,615.00230.15169.50179.500.00-5538.36%
AMZN210219P026200002020-06-26 10:27AM EDT2,620.00241.75170.00180.000.00-1838.18%
AMZN210219P026250002020-06-29 12:30PM EDT2,625.00260.60172.00182.000.00--538.19%
AMZN210219P026300002020-06-24 11:23AM EDT2,630.00246.15173.50183.500.00-1838.14%
AMZN210219P026400002020-06-26 10:09AM EDT2,640.00240.50176.50186.500.00-41538.03%
AMZN210219P026450002020-06-26 10:28AM EDT2,645.00253.95178.50188.500.00-5638.03%
AMZN210219P026500002020-06-24 11:34AM EDT2,650.00180.50178.45193.700.00-51538.43%
AMZN210219P026550002020-06-15 3:36PM EDT2,655.00304.00182.50192.500.00--038.04%
AMZN210219P026600002020-07-06 11:46AM EDT2,660.00172.25181.55196.800.00-1638.32%
AMZN210219P026650002020-06-26 10:27AM EDT2,665.00262.85186.00196.000.00-2237.97%
AMZN210219P026700002020-06-24 9:51AM EDT2,670.00252.15185.80200.200.00-2738.24%
AMZN210219P026750002020-06-30 11:28AM EDT2,675.00271.20190.00200.000.00-21637.97%
AMZN210219P026800002020-07-06 2:35PM EDT2,680.00177.00191.00201.00+0.70+0.40%1637.84%
AMZN210219P026850002020-06-15 4:06PM EDT2,685.00390.20193.00203.000.00--137.83%
AMZN210219P026900002020-07-02 1:34PM EDT2,690.00210.99194.50204.500.00-1737.76%
AMZN210219P026950002020-07-06 11:14AM EDT2,695.00186.00196.00206.000.00-2637.69%
AMZN210219P027000002020-07-02 10:28AM EDT2,700.00190.00196.45211.400.00-25938.09%
AMZN210219P027200002020-06-26 10:29AM EDT2,720.00289.15205.50215.500.00-2337.57%
AMZN210219P027400002020-07-01 12:44PM EDT2,740.00259.36213.50223.500.00-1737.49%
AMZN210219P027600002020-07-06 10:59AM EDT2,760.00215.50221.50231.500.00-1837.40%
AMZN210219P027800002020-06-29 11:19AM EDT2,780.00215.00230.00240.00-138.68-39.21%4337.34%
AMZN210219P028000002020-07-02 11:07AM EDT2,800.00226.50238.50248.500.00-12537.25%
AMZN210219P028200002020-06-26 10:31AM EDT2,820.00339.75246.50256.500.00-1237.10%
AMZN210219P028400002020-06-26 10:31AM EDT2,840.00351.80255.50265.500.00-1337.03%
AMZN210219P028600002020-07-06 11:56AM EDT2,860.00248.50264.50274.500.00-5736.95%
AMZN210219P028800002020-07-02 11:39AM EDT2,880.00304.20273.50283.500.00-41336.84%
AMZN210219P029000002020-07-06 3:43PM EDT2,900.00263.13282.00292.00+2.43+0.93%11636.66%
AMZN210219P029200002020-06-15 4:06PM EDT2,920.00473.40292.50302.500.00--136.68%
AMZN210219P029400002020-07-06 3:33PM EDT2,940.00282.05302.00312.000.00-2336.57%
AMZN210219P029600002020-07-06 3:53PM EDT2,960.00286.50312.00322.000.00-1836.50%
AMZN210219P029800002020-07-02 3:18PM EDT2,980.00356.32322.00332.000.00-1236.41%
AMZN210219P030000002020-07-07 9:46AM EDT3,000.00309.00332.50342.50-8.18-2.58%11136.35%
AMZN210219P030200002020-06-23 1:33PM EDT3,020.00351.10342.50352.500.00--836.22%
AMZN210219P030400002020-06-15 3:51PM EDT3,040.00599.00353.50363.500.00-1136.18%
AMZN210219P030500002020-06-24 10:43AM EDT3,050.00467.00361.20369.500.00--536.20%
AMZN210219P030800002020-07-07 2:04PM EDT3,080.00358.10375.00385.00-55.12-13.34%1235.98%
AMZN210219P031000002020-07-07 3:24PM EDT3,100.00385.63386.50396.50-39.59-9.31%1235.93%
AMZN210219P031600002020-07-07 12:05PM EDT3,160.00405.74422.00432.00-10.24-2.46%2435.79%
AMZN210219P031800002020-07-07 12:05PM EDT3,180.00417.17433.50443.50+10.07+2.47%2535.67%
AMZN210219P032000002020-07-06 10:54AM EDT3,200.00421.63447.35456.50-19.37-4.39%1735.69%
AMZN210219P033000002020-06-22 12:52PM EDT3,300.00691.98509.50519.500.00-1135.32%
AMZN210219P033500002020-06-15 4:06PM EDT3,350.00872.50543.50553.500.00--135.24%
AMZN210219P035000002020-07-06 1:40PM EDT3,500.00628.60650.50660.500.00-1234.95%
AMZN210219P036500002020-06-15 4:06PM EDT3,650.001,145.50765.00775.000.00--134.64%
AMZN210219P037000002020-06-22 6:49PM EDT3,700.001,273.201,056.001,066.000.00--062.62%
AMZN210219P041000002020-06-29 9:38AM EDT4,100.001,452.301,147.001,157.000.00--134.11%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità