Italia Markets close in 1 hr 26 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.907,00-47,91 (-1,62%)
Al 10:04AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210219C008600002020-07-09 7:53PM EDT860.001,650.002,221.902,237.050.00-22207.59%
AMZN210219C008800002020-07-09 4:53PM EDT880.00931.560.000.000.00--10.00%
AMZN210219C010400002020-06-19 10:31AM EDT1,040.001,650.711,920.501,930.500.00-12122.05%
AMZN210219C011000002020-07-09 8:21PM EDT1,100.00948.202,041.002,051.000.00-11189.88%
AMZN210219C011600002020-07-09 5:06PM EDT1,160.00820.350.000.000.00--20.00%
AMZN210219C012000002020-07-09 8:21PM EDT1,200.00971.301,943.001,953.000.00-12176.01%
AMZN210219C013000002020-07-09 5:06PM EDT1,300.00724.000.000.000.00-340.00%
AMZN210219C013200002020-07-09 5:06PM EDT1,320.00666.000.000.000.00--10.00%
AMZN210219C013400002020-07-09 5:06PM EDT1,340.001,035.000.000.000.00-230.00%
AMZN210219C013800002020-07-09 8:21PM EDT1,380.00632.501,766.001,776.000.00--1154.18%
AMZN210219C014000002020-08-11 11:27AM EDT1,400.001,768.301,915.001,925.000.00-12199.13%
AMZN210219C014800002020-07-09 8:21PM EDT1,480.00920.001,663.501,673.500.00-10142.33%
AMZN210219C015000002020-07-16 12:11PM EDT1,500.001,488.501,655.501,665.500.00-12143.43%
AMZN210219C015200002020-07-09 8:21PM EDT1,520.00883.521,629.501,639.500.00-11139.72%
AMZN210219C015400002020-07-09 8:21PM EDT1,540.00892.851,556.151,570.300.00-10123.98%
AMZN210219C016000002020-09-04 10:36AM EDT1,600.001,612.851,341.151,354.500.00-1869.64%
AMZN210219C016200002020-07-09 8:21PM EDT1,620.00797.981,481.001,496.200.00-11118.02%
AMZN210219C016500002020-08-27 10:01AM EDT1,650.001,787.501,291.451,303.800.00-1166.58%
AMZN210219C016600002020-07-09 8:21PM EDT1,660.00751.001,440.001,458.150.00-25114.57%
AMZN210219C016800002020-09-09 11:26AM EDT1,680.001,602.281,261.001,274.050.00-112864.80%
AMZN210219C017000002020-09-17 3:46PM EDT1,700.001,313.401,245.151,258.900.00-113465.50%
AMZN210219C017200002020-09-17 3:46PM EDT1,720.001,294.451,224.851,237.300.00-11363.97%
AMZN210219C017400002020-08-26 2:19PM EDT1,740.001,446.451,204.651,218.300.00-3862.99%
AMZN210219C017500002020-07-09 8:21PM EDT1,750.00760.471,355.001,371.100.00-114107.81%
AMZN210219C017600002020-09-03 3:18PM EDT1,760.001,600.191,186.951,202.200.00-11163.04%
AMZN210219C017800002020-08-26 2:16PM EDT1,780.001,412.151,169.751,183.450.00-3962.66%
AMZN210219C018200002020-09-02 10:40AM EDT1,820.001,723.631,122.801,137.800.00-21058.11%
AMZN210219C018400002020-08-10 1:20PM EDT1,840.001,340.501,452.501,462.500.00-428140.39%
AMZN210219C018500002020-09-17 12:58PM EDT1,850.001,171.641,102.401,117.650.00-14559.92%
AMZN210219C018600002020-08-10 1:19PM EDT1,860.001,322.981,433.501,443.500.00-521138.59%
AMZN210219C019000002020-09-21 9:41AM EDT1,900.001,045.001,054.451,068.00-84.00-7.44%213357.56%
AMZN210219C019200002020-08-26 11:29AM EDT1,920.001,500.001,044.701,053.300.00-15458.90%
AMZN210219C019400002020-07-31 9:51AM EDT1,940.001,251.301,486.701,497.700.00-1128157.57%
AMZN210219C019500002020-06-24 10:42AM EDT1,950.00871.471,102.001,112.000.00-86579.57%
AMZN210219C019800002020-09-09 2:24PM EDT1,980.001,338.24988.80997.800.00-237356.83%
AMZN210219C020000002020-09-15 12:04PM EDT2,000.001,180.00968.00977.950.00-228755.64%
AMZN210219C020050002020-07-07 11:30AM EDT2,005.001,107.071,244.101,262.950.00-329116.87%
AMZN210219C020150002020-06-26 9:40AM EDT2,015.00814.501,044.501,054.500.00-1476.81%
AMZN210219C020200002020-08-31 3:09PM EDT2,020.001,499.80951.35960.050.00-11955.30%
AMZN210219C020250002020-07-09 8:21PM EDT2,025.00520.001,153.001,163.000.00-19100.39%
AMZN210219C020300002020-07-07 10:18AM EDT2,030.001,068.961,208.001,218.000.00-57111.67%
AMZN210219C020350002020-07-30 3:50PM EDT2,035.001,068.171,398.051,409.800.00-19148.74%
AMZN210219C020400002020-07-09 3:46PM EDT2,040.001,195.001,167.501,177.450.00-141104.93%
AMZN210219C020550002020-07-09 8:21PM EDT2,055.00180.001,079.051,094.500.00-2289.91%
AMZN210219C020600002020-07-09 8:21PM EDT2,060.00594.741,072.451,089.200.00-11889.35%
AMZN210219C020650002020-07-09 5:06PM EDT2,065.00166.500.000.000.00-650.00%
AMZN210219C020700002020-07-08 10:11AM EDT2,070.001,042.001,186.301,199.800.00-13112.06%
AMZN210219C020800002020-07-09 5:06PM EDT2,080.00572.070.000.000.00-140.00%
AMZN210219C020850002020-07-09 8:21PM EDT2,085.00154.501,053.701,068.300.00-4388.50%
AMZN210219C020900002020-08-28 11:17AM EDT2,090.001,370.58893.00901.450.00-21054.45%
AMZN210219C020950002020-07-09 8:21PM EDT2,095.00245.981,044.301,059.650.00-2287.94%
AMZN210219C021000002020-09-11 1:08PM EDT2,100.001,050.00884.85892.900.00-16454.30%
AMZN210219C021100002020-06-22 11:01AM EDT2,110.00671.171,029.201,046.400.00-51086.99%
AMZN210219C021200002020-07-01 3:06PM EDT2,120.00811.591,079.501,096.300.00-61397.58%
AMZN210219C021250002020-07-09 8:07PM EDT2,125.00550.581,061.001,071.000.00-10594.03%
AMZN210219C021300002020-08-20 12:06PM EDT2,130.001,207.13876.00886.000.00-11357.79%
AMZN210219C021350002020-07-09 8:07PM EDT2,135.00413.501,008.001,024.350.00-1185.78%
AMZN210219C021400002020-07-10 2:30PM EDT2,140.001,109.701,078.501,088.100.00-31198.83%
AMZN210219C021450002020-07-01 2:41PM EDT2,145.00782.501,057.501,074.000.00-1596.13%
AMZN210219C021500002020-08-14 1:25PM EDT2,150.001,049.171,019.001,028.350.00-12788.88%
AMZN210219C021550002020-07-09 8:07PM EDT2,155.00181.48990.351,007.500.00-11084.83%
AMZN210219C021600002020-09-17 2:12PM EDT2,160.00905.00833.25841.500.00-12652.99%
AMZN210219C021650002020-07-09 8:07PM EDT2,165.00463.00981.30997.150.00-3284.15%
AMZN210219C021750002020-06-23 1:39PM EDT2,175.00697.98881.00899.850.00-1466.47%
AMZN210219C021800002020-07-02 3:29PM EDT2,180.00798.671,026.001,042.900.00-31094.05%
AMZN210219C021850002020-06-26 2:16PM EDT2,185.00656.60900.50910.500.00-51770.72%
AMZN210219C021900002020-09-17 11:44AM EDT2,190.00880.31810.20817.950.00-12552.82%
AMZN210219C021950002020-09-09 2:43PM EDT2,195.001,152.50806.15813.850.00-131152.74%
AMZN210219C022000002020-09-09 3:35PM EDT2,200.001,160.00798.10806.850.00-110851.90%
AMZN210219C022050002020-09-17 1:42PM EDT2,205.00857.15796.40804.500.00-11052.28%
AMZN210219C022100002020-09-04 10:10AM EDT2,210.001,155.06791.75801.550.00-1752.26%
AMZN210219C022150002020-07-09 8:07PM EDT2,215.00420.00985.50995.500.00-11189.74%
AMZN210219C022200002020-07-02 2:03PM EDT2,220.00773.61991.001,008.000.00-51791.84%
AMZN210219C022300002020-08-24 1:29PM EDT2,230.001,139.89771.25782.850.00-33051.22%
AMZN210219C022350002020-07-20 12:57PM EDT2,235.00973.771,077.401,093.350.00-39108.30%
AMZN210219C022450002020-06-19 11:52AM EDT2,245.00563.70816.00826.000.00-4562.15%
AMZN210219C022500002020-07-30 1:14PM EDT2,250.00910.001,204.351,217.300.00-1102131.33%
AMZN210219C022550002020-07-09 8:07PM EDT2,255.00322.95952.50962.500.00-6887.93%
AMZN210219C022600002020-07-15 9:35AM EDT2,260.00899.92946.00956.000.00-12287.29%
AMZN210219C022650002020-06-25 3:33PM EDT2,265.00605.45836.00845.000.00-1868.22%
AMZN210219C022700002020-08-27 12:18PM EDT2,270.001,210.90745.55753.750.00-11651.58%
AMZN210219C022750002020-08-14 1:17PM EDT2,275.00942.03914.00923.000.00-2983.12%
AMZN210219C022800002020-08-14 1:17PM EDT2,280.00937.53910.00919.500.00-22782.97%
AMZN210219C022950002020-06-26 2:58PM EDT2,295.00566.97812.50821.250.00-5967.37%
AMZN210219C023000002020-09-18 11:44AM EDT2,300.00741.03720.70730.100.00-114951.01%
AMZN210219C023050002020-07-09 8:07PM EDT2,305.00307.88910.00920.000.00-1385.44%
AMZN210219C023100002020-09-18 10:19AM EDT2,310.00784.27711.20721.300.00-505350.60%
AMZN210219C023150002020-07-01 11:40AM EDT2,315.00615.39911.00927.600.00-3487.11%
AMZN210219C023200002020-09-04 11:10AM EDT2,320.00993.47704.10714.200.00-10550.59%
AMZN210219C023250002020-07-30 3:51PM EDT2,325.00824.751,140.601,152.500.00-21126.10%
AMZN210219C023300002020-07-02 1:17PM EDT2,330.00680.71898.25915.100.00-1586.37%
AMZN210219C023350002020-07-09 8:07PM EDT2,335.00306.07880.00890.000.00--183.19%
AMZN210219C023400002020-09-03 9:32AM EDT2,340.001,220.00688.45700.350.00-11450.43%
AMZN210219C023450002020-07-01 12:55PM EDT2,345.00618.69886.15902.700.00-6385.69%
AMZN210219C023500002020-08-12 3:41PM EDT2,350.00890.00853.00862.000.00-11779.99%
AMZN210219C023550002020-07-07 12:51PM EDT2,355.00786.50936.00953.750.00-2694.93%
AMZN210219C023600002020-07-06 1:44PM EDT2,360.00756.00920.85930.750.00-6792.21%
AMZN210219C023650002020-06-23 11:10AM EDT2,365.00546.04733.95751.750.00-3962.07%
AMZN210219C023700002020-07-13 9:30AM EDT2,370.00977.36851.50861.000.00-3881.62%
AMZN210219C023800002020-08-06 3:36PM EDT2,380.00940.181,026.401,043.400.00-311111.73%
AMZN210219C023850002020-07-06 9:30AM EDT2,385.00660.10842.50852.500.00-1981.54%
AMZN210219C023900002020-07-09 8:07PM EDT2,390.00351.66841.50851.500.00-5781.82%
AMZN210219C023950002020-08-21 12:20PM EDT2,395.00973.50666.00676.000.00-1852.91%
AMZN210219C024000002020-09-04 11:10AM EDT2,400.00933.57644.15654.200.00-117850.53%
AMZN210219C024050002020-07-09 8:07PM EDT2,405.00294.05792.70807.300.00-3975.57%
AMZN210219C024150002020-08-12 12:08PM EDT2,415.00838.42802.50811.000.00-1377.57%
AMZN210219C024200002020-08-25 3:11PM EDT2,420.001,013.05630.60639.050.00-81550.19%
AMZN210219C024250002020-06-15 10:59AM EDT2,425.00350.63724.60740.500.00-131666.41%
AMZN210219C024300002020-09-10 3:59PM EDT2,430.00863.31624.35633.200.00-11050.31%
AMZN210219C024350002020-08-24 9:32AM EDT2,435.00978.70620.20628.650.00-1450.09%
AMZN210219C024400002020-08-21 12:20PM EDT2,440.00936.50634.00644.000.00-33152.40%
AMZN210219C024450002020-07-09 8:07PM EDT2,445.00331.00760.45775.800.00-1274.00%
AMZN210219C024500002020-09-03 9:38AM EDT2,450.001,120.31608.85618.100.00-15249.94%
AMZN210219C024550002020-08-19 3:25PM EDT2,455.00906.36623.50633.500.00-12852.23%
AMZN210219C024600002020-08-25 2:03PM EDT2,460.00966.43604.60613.000.00-1750.16%
AMZN210219C024650002020-07-14 10:04AM EDT2,465.00694.05822.80834.900.00-1285.31%
AMZN210219C024700002020-08-31 3:42PM EDT2,470.001,090.00596.80604.250.00-11149.76%
AMZN210219C024750002020-07-09 8:07PM EDT2,475.00295.31739.50753.750.00-21973.18%
AMZN210219C024800002020-08-24 9:32AM EDT2,480.00941.78589.15598.500.00-21049.86%
AMZN210219C024850002020-07-09 8:07PM EDT2,485.00360.98767.50777.500.00-1678.08%
AMZN210219C024900002020-09-04 10:34AM EDT2,490.00871.25577.70585.550.00-13348.76%
AMZN210219C024950002020-07-14 12:13PM EDT2,495.00730.10770.30779.950.00-4479.31%
AMZN210219C025000002020-09-17 2:04PM EDT2,500.00650.00577.65585.900.00-127349.85%
AMZN210219C025150002020-07-09 4:52PM EDT2,515.00325.000.000.000.00--10.00%
AMZN210219C025200002020-08-25 2:04PM EDT2,520.00918.90560.95571.400.00-1949.50%
AMZN210219C025250002020-08-06 3:09PM EDT2,525.00813.71916.55932.550.00-111104.72%
AMZN210219C025300002020-08-26 3:49PM EDT2,530.00724.31554.55564.750.00-81249.41%
AMZN210219C025350002020-07-13 9:59AM EDT2,535.00873.95723.65731.450.00-1575.15%
AMZN210219C025450002020-09-03 12:07PM EDT2,545.00968.20547.35556.450.00-1349.53%
AMZN210219C025500002020-09-17 12:21PM EDT2,550.00590.05564.75574.750.00-1952.09%
AMZN210219C025550002020-07-14 1:25PM EDT2,555.00676.50724.65734.200.00-1776.99%
AMZN210219C025600002020-08-28 9:33AM EDT2,560.00965.02539.30548.700.00-22049.72%
AMZN210219C025650002020-07-08 2:40PM EDT2,565.00642.31735.50744.800.00-1279.38%
AMZN210219C025700002020-07-09 2:20PM EDT2,570.00726.58732.00741.150.00-2679.21%
AMZN210219C025750002020-07-15 11:16AM EDT2,575.00641.85696.05704.900.00-1174.14%
AMZN210219C025850002020-07-13 10:08AM EDT2,585.00824.53687.90696.650.00-1273.66%
AMZN210219C025900002020-09-03 9:32AM EDT2,590.001,016.00518.20525.450.00-11848.86%
AMZN210219C025950002020-07-08 2:40PM EDT2,595.00621.20714.00723.350.00-1278.37%
AMZN210219C026000002020-09-16 10:36AM EDT2,600.00668.55512.80521.150.00-137749.08%
AMZN210219C026050002020-08-04 3:59PM EDT2,605.00678.00922.70940.000.00-210111.09%
AMZN210219C026100002020-08-18 2:29PM EDT2,610.00804.59566.30575.850.00-21157.46%
AMZN210219C026150002020-06-17 10:29AM EDT2,615.00313.63575.00585.000.00-2359.19%
AMZN210219C026200002020-07-21 9:36AM EDT2,620.00723.60782.10788.550.00-41590.08%
AMZN210219C026250002020-06-22 3:43PM EDT2,625.00337.60648.00657.500.00-6870.76%
AMZN210219C026300002020-09-15 2:05PM EDT2,630.00657.92494.75502.200.00-11148.81%
AMZN210219C026350002020-06-19 10:04AM EDT2,635.00322.00545.00555.000.00-1356.32%
AMZN210219C026400002020-09-03 10:32AM EDT2,640.00937.19487.25495.300.00-12048.62%
AMZN210219C026450002020-06-19 10:11AM EDT2,645.00321.00539.00549.000.00-1356.23%
AMZN210219C026500002020-09-18 12:41PM EDT2,650.00490.00484.35490.900.00-14648.79%
AMZN210219C026550002020-09-03 9:32AM EDT2,655.00966.00477.85487.600.00-11448.71%
AMZN210219C026600002020-09-03 9:32AM EDT2,660.00962.50473.95482.950.00-11748.43%
AMZN210219C026650002020-08-20 1:44PM EDT2,665.00761.70487.00497.000.00-6750.16%
AMZN210219C026700002020-09-18 11:01AM EDT2,670.00498.21468.60477.650.00-21048.46%
AMZN210219C026750002020-09-02 1:01PM EDT2,675.00965.00463.80473.000.00-11848.18%
AMZN210219C026800002020-09-11 12:58PM EDT2,680.00615.34466.90473.250.00-43548.61%
AMZN210219C026850002020-09-01 12:46PM EDT2,685.00939.10459.40467.400.00-21548.15%
AMZN210219C026900002020-08-20 9:53AM EDT2,690.00729.69472.00482.000.00-2050.66%
AMZN210219C026950002020-09-11 1:01PM EDT2,695.00606.85454.60462.650.00-23248.24%
AMZN210219C027000002020-09-18 1:28PM EDT2,700.00450.00452.80459.050.00-419648.11%
AMZN210219C027200002020-09-18 3:28PM EDT2,720.00450.65440.25447.600.00-65647.98%
AMZN210219C027400002020-09-18 1:31PM EDT2,740.00423.00428.20437.550.00-11748.03%
AMZN210219C027600002020-09-10 9:32AM EDT2,760.00569.43421.85427.000.00-227147.98%
AMZN210219C028000002020-09-18 3:58PM EDT2,800.00414.93395.60403.650.00-2232047.49%
AMZN210219C028200002020-09-18 12:37PM EDT2,820.00400.00388.40396.200.00-11647.80%
AMZN210219C028400002020-09-18 2:19PM EDT2,840.00374.85377.10385.250.00-21747.59%
AMZN210219C028600002020-09-18 3:20PM EDT2,860.00376.94368.10373.700.00-211147.28%
AMZN210219C028800002020-09-09 10:21AM EDT2,880.00423.69360.85366.700.00-12647.57%
AMZN210219C029000002020-09-21 9:35AM EDT2,900.00350.00347.45354.55+1.59+0.46%218547.14%
AMZN210219C029200002020-09-18 2:00PM EDT2,920.00346.53338.15346.950.00-12147.29%
AMZN210219C029600002020-09-17 12:35PM EDT2,960.00330.00322.65329.850.00-35947.28%
AMZN210219C029800002020-09-18 2:12PM EDT2,980.00320.00315.00321.200.00-221047.22%
AMZN210219C030000002020-09-21 9:44AM EDT3,000.00304.00302.05310.00-13.76-4.33%233346.80%
AMZN210219C030200002020-09-18 12:04PM EDT3,020.00319.27295.95303.550.00-46647.00%
AMZN210219C030400002020-09-18 12:44PM EDT3,040.00285.80289.05293.300.00-21346.66%
AMZN210219C030500002020-09-21 9:30AM EDT3,050.00277.93284.15289.70-7.00-2.46%108046.69%
AMZN210219C030600002020-09-21 9:42AM EDT3,060.00277.60278.20286.05-12.80-4.41%16246.70%
AMZN210219C031000002020-09-21 9:47AM EDT3,100.00267.00267.00270.55-8.00-2.91%917446.59%
AMZN210219C031200002020-09-18 11:01AM EDT3,120.00278.00256.00263.900.00-29346.65%
AMZN210219C031400002020-09-18 10:59AM EDT3,140.00272.00247.70255.650.00-13046.47%
AMZN210219C031500002020-09-18 3:57PM EDT3,150.00258.09244.05252.150.00-84346.46%
AMZN210219C031600002020-09-21 9:37AM EDT3,160.00236.73242.90248.85-17.84-7.01%319846.46%
AMZN210219C031800002020-09-18 10:38AM EDT3,180.00265.00237.05241.850.00-11,04246.41%
AMZN210219C032000002020-09-21 9:40AM EDT3,200.00226.80229.60234.15-10.34-4.36%358846.24%
AMZN210219C032500002020-09-18 12:09PM EDT3,250.00229.95214.80218.650.00-640346.24%
AMZN210219C033000002020-09-21 9:39AM EDT3,300.00194.91198.25204.35-9.09-4.46%122,33446.28%
AMZN210219C034000002020-09-21 9:42AM EDT3,400.00167.85169.05173.00-5.31-3.07%31,78545.60%
AMZN210219C034050002020-09-10 10:58AM EDT3,405.00360.00168.05171.350.00-1745.54%
AMZN210219C034100002020-09-14 12:23PM EDT3,410.00252.70166.50171.250.00-2745.71%
AMZN210219C034250002020-09-17 12:25PM EDT3,425.00186.42163.10168.250.00-2845.80%
AMZN210219C034300002020-09-11 9:55AM EDT3,430.00277.58161.75167.250.00-1845.83%
AMZN210219C034350002020-09-08 2:28PM EDT3,435.00313.36160.70164.850.00-1345.65%
AMZN210219C034400002020-09-08 12:19PM EDT3,440.00329.49159.45164.600.00-5745.79%
AMZN210219C034450002020-09-10 2:16PM EDT3,445.00301.92158.25164.300.00-1245.92%
AMZN210219C034500002020-09-17 3:10PM EDT3,450.00181.37155.95160.350.00-11245.51%
AMZN210219C034550002020-09-08 12:01PM EDT3,455.00326.77155.15160.000.00-1445.63%
AMZN210219C034600002020-09-17 10:00AM EDT3,460.00187.85154.40159.400.00-2745.71%
AMZN210219C034650002020-09-08 2:30PM EDT3,465.00299.15153.70157.700.00-2245.63%
AMZN210219C034700002020-09-17 10:00AM EDT3,470.00185.07152.10156.550.00-2445.63%
AMZN210219C034750002020-09-04 3:16PM EDT3,475.00384.45148.55154.500.00-6545.49%
AMZN210219C034800002020-09-18 12:38PM EDT3,480.00155.00148.05152.950.00-22345.43%
AMZN210219C034850002020-09-08 2:29PM EDT3,485.00294.16148.00153.000.00-1645.60%
AMZN210219C034900002020-09-15 10:19AM EDT3,490.00220.94147.00151.000.00-5845.47%
AMZN210219C034950002020-09-17 10:08AM EDT3,495.00178.49145.40150.250.00-2545.52%
AMZN210219C035000002020-09-21 9:38AM EDT3,500.00142.80144.30148.00-6.43-4.31%922145.35%
AMZN210219C035100002020-09-18 2:23PM EDT3,510.00145.60142.15146.800.00-2345.49%
AMZN210219C035500002020-09-21 9:46AM EDT3,550.00136.35130.90135.75-0.65-0.47%36845.08%
AMZN210219C035700002020-09-14 3:15PM EDT3,570.00188.00128.40133.350.00-2745.33%
AMZN210219C035800002020-09-18 12:43PM EDT3,580.00132.18126.55130.750.00-1445.23%
AMZN210219C035900002020-09-14 11:09AM EDT3,590.00178.42124.60128.800.00-221445.23%
AMZN210219C036000002020-09-18 3:24PM EDT3,600.00126.00122.60126.750.00-2384745.21%
AMZN210219C036100002020-09-18 2:32PM EDT3,610.00124.35120.40124.550.00-1245.16%
AMZN210219C036200002020-09-18 2:32PM EDT3,620.00122.35117.50122.550.00-1545.14%
AMZN210219C036400002020-09-03 3:12PM EDT3,640.00335.10114.50118.450.00--145.06%
AMZN210219C036500002020-09-18 11:24AM EDT3,650.00125.75112.95116.300.00-14245.00%
AMZN210219C036600002020-09-17 1:08PM EDT3,660.00133.20110.85114.400.00-81544.98%
AMZN210219C036800002020-09-09 9:32AM EDT3,680.00234.40108.10111.650.00-1145.09%
AMZN210219C036900002020-09-17 1:38PM EDT3,690.00124.65105.70109.250.00-31144.97%
AMZN210219C037000002020-09-21 9:38AM EDT3,700.00103.30104.45108.40-3.70-3.46%91,08245.11%
AMZN210219C037500002020-09-17 10:09AM EDT3,750.00106.3095.5098.150.00-11,57444.71%
AMZN210219C038000002020-09-18 1:14PM EDT3,800.0092.3087.7591.400.00-101,11044.81%
AMZN210219C038500002020-09-17 3:23PM EDT3,850.0098.0580.3084.500.00-36544.81%
AMZN210219C039500002020-09-18 2:35PM EDT3,950.0071.9068.3071.100.00-17144.58%
AMZN210219C040500002020-09-18 3:45PM EDT4,050.0061.0858.0060.350.00-53144.53%
AMZN210219C041000002020-09-18 2:04PM EDT4,100.0054.1253.2556.050.00-7636744.62%
AMZN210219C041500002020-09-18 2:00PM EDT4,150.0051.3548.7051.500.00-8512144.57%
AMZN210219C042000002020-09-18 3:23PM EDT4,200.0046.4744.9047.550.00-229944.59%
AMZN210219C042500002020-09-18 3:40PM EDT4,250.0043.9541.3543.900.00-13944.61%
AMZN210219C043000002020-09-17 2:35PM EDT4,300.0045.9838.7040.450.00-112944.61%
AMZN210219C044000002020-09-18 3:29PM EDT4,400.0035.0033.0534.950.00-225144.80%
AMZN210219C045000002020-09-21 9:37AM EDT4,500.0028.3028.4030.95-1.52-5.10%116145.24%
AMZN210219C045500002020-09-18 12:51PM EDT4,550.0028.0026.3028.350.00-36245.18%
AMZN210219C046500002020-09-15 2:56PM EDT4,650.0034.2023.4524.900.00-24545.50%
AMZN210219C047000002020-09-18 1:19PM EDT4,700.0022.5722.1024.000.00-812145.91%
AMZN210219C047500002020-09-18 10:03AM EDT4,750.0024.5020.7522.300.00-155545.97%
AMZN210219C048000002020-09-21 9:38AM EDT4,800.0019.4019.5520.80-3.30-14.54%12646.07%
AMZN210219C048500002020-09-18 11:32AM EDT4,850.0019.8518.4020.100.00-11246.48%
AMZN210219C049000002020-09-18 1:03PM EDT4,900.0018.1017.5018.950.00-13146.65%
AMZN210219C049500002020-09-18 1:02PM EDT4,950.0017.2016.6017.850.00-23146.82%
AMZN210219C050000002020-09-18 3:26PM EDT5,000.0016.6415.8017.300.00-741247.22%
AMZN210219C050500002020-09-17 9:35AM EDT5,050.0017.0015.0016.500.00-216347.47%
AMZN210219C051000002020-09-17 9:31AM EDT5,100.0015.4514.5015.950.00-11247.83%
AMZN210219C051500002020-09-03 1:40PM EDT5,150.0062.5013.6515.350.00--148.15%
AMZN210219C052000002020-09-18 10:49AM EDT5,200.0014.2313.3014.750.00-51848.44%
AMZN210219C052500002020-09-18 10:23AM EDT5,250.0014.1012.4014.450.00-31448.89%
AMZN210219C053000002020-09-18 2:22PM EDT5,300.0012.5411.9513.950.00-4739749.20%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210219P008800002020-09-17 12:40PM EDT880.000.550.001.870.00-812770.33%
AMZN210219P009000002020-09-10 2:43PM EDT900.001.940.001.760.00-512268.62%
AMZN210219P009200002020-09-10 2:43PM EDT920.001.360.002.020.00-1068.37%
AMZN210219P009800002020-08-04 9:57AM EDT980.001.392.244.450.00-11274.80%
AMZN210219P010000002020-09-17 12:00PM EDT1,000.001.201.101.900.00-3821166.50%
AMZN210219P010600002020-06-29 10:09AM EDT1,060.005.501.603.200.00-2866.75%
AMZN210219P010800002020-09-11 11:00AM EDT1,080.001.740.722.750.00-311463.03%
AMZN210219P011400002020-09-02 3:43PM EDT1,140.003.501.143.200.00-1361.44%
AMZN210219P011600002020-06-26 11:18AM EDT1,160.007.203.054.650.00-13465.12%
AMZN210219P011800002020-07-09 5:07PM EDT1,180.0013.950.000.000.00-1225.00%
AMZN210219P012000002020-09-18 3:55PM EDT1,200.002.361.783.400.00-252759.61%
AMZN210219P012400002020-07-09 8:07PM EDT1,240.0013.004.155.750.00-2762.96%
AMZN210219P012600002020-06-30 9:30AM EDT1,260.009.150.000.000.00-9825.00%
AMZN210219P012800002020-07-01 1:02PM EDT1,280.008.272.194.600.00-11557.61%
AMZN210219P013000002020-09-11 3:51PM EDT1,300.003.552.734.750.00-34057.38%
AMZN210219P013200002020-09-14 1:47PM EDT1,320.003.302.905.000.00-12556.82%
AMZN210219P013400002020-07-28 9:57AM EDT1,340.006.404.056.000.00-1757.83%
AMZN210219P013600002020-07-02 9:55AM EDT1,360.009.513.405.550.00-11855.84%
AMZN210219P013800002020-07-16 1:04PM EDT1,380.0010.004.605.850.00-1756.15%
AMZN210219P014000002020-09-16 11:31AM EDT1,400.003.904.305.950.00-2111955.00%
AMZN210219P014200002020-07-16 11:24AM EDT1,420.0012.405.156.600.00-11455.19%
AMZN210219P014400002020-07-23 2:02PM EDT1,440.009.825.857.450.00-72655.29%
AMZN210219P014600002020-06-23 12:49PM EDT1,460.0014.506.3515.250.00-32959.00%
AMZN210219P014800002020-09-18 12:03PM EDT1,480.006.656.157.750.00-1113553.74%
AMZN210219P015000002020-09-18 1:09PM EDT1,500.006.936.608.100.00-1218053.27%
AMZN210219P015200002020-09-08 3:19PM EDT1,520.0014.406.958.800.00-22752.93%
AMZN210219P015400002020-08-06 1:22PM EDT1,540.008.3515.0019.200.00-15760.05%
AMZN210219P015600002020-09-08 3:22PM EDT1,560.007.208.059.800.00-12352.15%
AMZN210219P015800002020-09-04 9:56AM EDT1,580.0022.908.6510.400.00-62151.80%
AMZN210219P016000002020-09-18 3:07PM EDT1,600.0010.009.4511.100.00-37951.56%
AMZN210219P016400002020-09-04 9:45AM EDT1,640.0023.4211.0012.200.00-62750.83%
AMZN210219P016600002020-09-08 10:11AM EDT1,660.0025.9411.7513.150.00-52550.57%
AMZN210219P016800002020-08-31 11:04AM EDT1,680.0013.3112.5013.750.00-114750.15%
AMZN210219P017000002020-09-17 12:56PM EDT1,700.0014.5213.4014.850.00-523650.44%
AMZN210219P017200002020-09-18 1:45PM EDT1,720.0016.3014.4515.950.00-121150.23%
AMZN210219P017400002020-09-01 11:47AM EDT1,740.0015.7915.5017.050.00-12749.99%
AMZN210219P017500002020-09-04 9:30AM EDT1,750.0030.4816.0517.600.00-113649.85%
AMZN210219P017600002020-09-02 3:41PM EDT1,760.0019.1016.0517.850.00-11049.53%
AMZN210219P017800002020-08-04 10:16AM EDT1,780.0016.6730.1034.450.00-22255.81%
AMZN210219P018000002020-09-18 1:09PM EDT1,800.0020.0018.5020.150.00-27248.94%
AMZN210219P018200002020-08-24 3:20PM EDT1,820.0021.5520.0521.900.00-11648.92%
AMZN210219P018400002020-07-09 4:52PM EDT1,840.0054.000.000.000.00-92512.50%
AMZN210219P018500002020-08-18 11:20AM EDT1,850.0016.3522.3023.700.00-22548.39%
AMZN210219P018600002020-08-06 3:06PM EDT1,860.0020.3236.1540.300.00-12854.10%
AMZN210219P018800002020-08-07 12:44PM EDT1,880.0023.8537.9542.100.00-12553.75%
AMZN210219P019000002020-09-18 2:17PM EDT1,900.0028.1026.9528.500.00-121448.18%
AMZN210219P019400002020-09-18 2:58PM EDT1,940.0030.9029.7531.600.00-14947.53%
AMZN210219P019500002020-08-17 2:10PM EDT1,950.0024.4626.2028.500.00-16345.80%
AMZN210219P020000002020-09-18 11:36AM EDT2,000.0036.3735.3537.650.00-241946.87%
AMZN210219P020100002020-09-01 3:04PM EDT2,010.0031.1537.2539.350.00-62146.97%
AMZN210219P020150002020-07-02 3:51PM EDT2,015.0050.7529.1031.300.00-10743.86%
AMZN210219P020200002020-09-02 1:25PM EDT2,020.0031.0037.7539.850.00-102446.65%
AMZN210219P020250002020-07-09 4:52PM EDT2,025.00109.800.000.000.00-2212.50%
AMZN210219P020300002020-09-15 12:58PM EDT2,030.0028.8039.6541.250.00-21846.63%
AMZN210219P020350002020-06-22 12:29PM EDT2,035.0071.1544.2550.000.00--4749.15%
AMZN210219P020400002020-07-15 10:50AM EDT2,040.0060.5535.1536.950.00-22344.70%
AMZN210219P020450002020-09-03 12:48PM EDT2,045.0051.7541.4543.800.00-81346.72%
AMZN210219P020550002020-08-06 10:12AM EDT2,055.0035.8757.1561.350.00-181150.82%
AMZN210219P020650002020-07-09 4:53PM EDT2,065.00155.1337.4541.150.00-1044.90%
AMZN210219P020750002020-08-10 10:04AM EDT2,075.0045.9739.6542.400.00-22544.81%
AMZN210219P020800002020-09-18 1:56PM EDT2,080.0048.4745.4547.900.00-12546.26%
AMZN210219P020900002020-09-01 3:07PM EDT2,090.0037.2547.3549.300.00-143646.18%
AMZN210219P020950002020-07-09 8:08PM EDT2,095.0090.4552.5554.600.00-5547.45%
AMZN210219P021000002020-09-15 1:09PM EDT2,100.0034.7548.4050.200.00-18045.94%
AMZN210219P021050002020-06-26 9:44AM EDT2,105.0077.9859.2561.150.00-11048.74%
AMZN210219P021100002020-08-11 1:13PM EDT2,110.0047.1248.6551.800.00-11745.90%
AMZN210219P021150002020-07-09 4:53PM EDT2,115.0093.710.000.000.00-5166.25%
AMZN210219P021200002020-07-09 4:53PM EDT2,120.0096.020.000.000.00-5556.25%
AMZN210219P021250002020-08-14 12:01PM EDT2,125.0043.9345.1548.500.00-11444.22%
AMZN210219P021300002020-08-27 2:36PM EDT2,130.0038.1552.7554.900.00-52345.77%
AMZN210219P021350002020-09-04 11:41AM EDT2,135.0084.9554.3556.200.00-11145.87%
AMZN210219P021400002020-07-30 10:53AM EDT2,140.0058.5042.2544.450.00-42942.31%
AMZN210219P021450002020-07-31 9:35AM EDT2,145.0041.6042.7045.150.00-1242.28%
AMZN210219P021500002020-09-14 12:55PM EDT2,150.0046.0056.8558.600.00-22245.76%
AMZN210219P021600002020-09-14 1:21PM EDT2,160.0058.0658.7060.850.00-1745.84%
AMZN210219P021650002020-07-14 3:02PM EDT2,165.0085.2547.1049.100.00-5642.44%
AMZN210219P021700002020-07-09 8:08PM EDT2,170.00107.5063.0065.450.00-10046.51%
AMZN210219P021750002020-08-19 2:16PM EDT2,175.0042.3954.8064.050.00-1045.90%
AMZN210219P021800002020-09-03 10:45AM EDT2,180.0061.4761.0063.300.00-13245.45%
AMZN210219P021850002020-08-26 10:25AM EDT2,185.0044.1062.4064.850.00-2445.58%
AMZN210219P021900002020-09-14 3:29PM EDT2,190.0050.5063.6566.500.00-12445.74%
AMZN210219P021950002020-09-14 12:22PM EDT2,195.0049.8064.6066.800.00-3745.55%
AMZN210219P022000002020-09-17 10:17AM EDT2,200.0065.5065.6068.750.00-617645.77%
AMZN210219P022050002020-07-28 9:46AM EDT2,205.0066.2545.8048.550.00-11040.36%
AMZN210219P022100002020-08-26 10:07AM EDT2,210.0047.2066.8569.550.00-5345.45%
AMZN210219P022150002020-08-17 3:28PM EDT2,215.0047.0056.4561.150.00-3243.14%
AMZN210219P022200002020-08-19 2:16PM EDT2,220.0047.0463.0572.000.00-6045.51%
AMZN210219P022250002020-06-17 3:12PM EDT2,225.00127.2091.6595.550.00--150.13%
AMZN210219P022300002020-06-19 2:00PM EDT2,230.00118.0592.9096.750.00-81050.12%
AMZN210219P022350002020-08-21 9:59AM EDT2,235.0048.8051.2553.450.00-2040.21%
AMZN210219P022400002020-09-17 10:09AM EDT2,240.0070.2072.4575.500.00-15145.29%
AMZN210219P022450002020-09-04 3:28PM EDT2,245.0084.9073.4076.100.00-11045.16%
AMZN210219P022500002020-09-14 12:20PM EDT2,250.0074.0075.2578.200.00-17045.38%
AMZN210219P022550002020-08-12 12:16PM EDT2,255.0056.9063.9067.850.00-1342.74%
AMZN210219P022600002020-07-31 10:27AM EDT2,260.0054.0555.3557.950.00-1240.12%
AMZN210219P022650002020-09-04 3:28PM EDT2,265.0088.4678.1082.300.00-11145.50%
AMZN210219P022700002020-08-04 2:30PM EDT2,270.0067.4085.4590.400.00-13646.98%
AMZN210219P022800002020-07-27 12:45PM EDT2,280.0085.0048.6551.500.00-1337.56%
AMZN210219P022850002020-09-18 12:56PM EDT2,285.0084.8782.4585.550.00-21045.14%
AMZN210219P022900002020-09-18 12:56PM EDT2,290.0085.9683.7086.300.00-2645.04%
AMZN210219P022950002020-06-16 2:42PM EDT2,295.00157.77108.05117.550.00-3150.20%
AMZN210219P023000002020-09-18 3:47PM EDT2,300.0085.0085.2087.650.00-219244.79%
AMZN210219P023100002020-09-01 3:07PM EDT2,310.0059.5188.2092.000.00-142745.16%
AMZN210219P023150002020-07-13 1:07PM EDT2,315.0089.1864.0070.100.00-82240.22%
AMZN210219P023200002020-09-18 2:01PM EDT2,320.0093.9490.9594.200.00-12745.08%
AMZN210219P023350002020-08-26 11:04AM EDT2,335.0060.7094.3597.900.00-1345.01%
AMZN210219P023400002020-08-12 12:16PM EDT2,340.0069.5079.2083.350.00-4641.78%
AMZN210219P023450002020-06-26 2:38PM EDT2,345.00149.10104.05107.050.00-1246.27%
AMZN210219P023500002020-09-09 10:29AM EDT2,350.0087.2097.85101.550.00-31644.92%
AMZN210219P023600002020-08-11 11:54AM EDT2,360.0086.8573.1578.550.00-1339.75%
AMZN210219P023650002020-07-02 3:58PM EDT2,365.00114.3071.6074.100.00-15938.56%
AMZN210219P023700002020-08-14 9:56AM EDT2,370.0077.7084.9089.600.00-21141.48%
AMZN210219P023850002020-09-02 11:44AM EDT2,385.0068.90106.70110.100.00-2644.64%
AMZN210219P023900002020-07-08 10:06AM EDT2,390.00102.5775.1578.000.00-1438.10%
AMZN210219P023950002020-09-11 11:32AM EDT2,395.0091.83110.15113.750.00-102444.77%
AMZN210219P024000002020-09-18 12:38PM EDT2,400.00114.18109.40114.100.00-1327544.56%
AMZN210219P024050002020-09-17 11:12AM EDT2,405.00106.19112.75115.650.00-101144.56%
AMZN210219P024100002020-08-11 11:22AM EDT2,410.0094.0899.60104.200.00-1142.16%
AMZN210219P024200002020-09-11 10:47AM EDT2,420.0095.40117.05120.700.00-12344.64%
AMZN210219P024300002020-09-04 10:13AM EDT2,430.00143.11119.25122.750.00-11544.45%
AMZN210219P024350002020-07-09 4:53PM EDT2,435.00194.650.000.000.00-116.25%
AMZN210219P024400002020-09-11 10:15AM EDT2,440.00106.00122.95126.600.00-22444.57%
AMZN210219P024450002020-08-21 10:00AM EDT2,445.0079.00120.45124.650.00-124143.94%
AMZN210219P024500002020-09-16 12:48PM EDT2,450.0093.85124.90128.600.00-45544.35%
AMZN210219P024600002020-09-02 10:20AM EDT2,460.00130.42127.95131.100.00-104544.22%
AMZN210219P024650002020-08-26 10:07AM EDT2,465.0083.60130.40133.900.00-36244.42%
AMZN210219P024700002020-09-04 1:50PM EDT2,470.00153.90130.95134.200.00-1544.18%
AMZN210219P024750002020-07-02 9:55AM EDT2,475.00138.5093.0095.700.00-1237.09%
AMZN210219P024850002020-07-06 10:50AM EDT2,485.00126.2599.70102.350.00-1737.76%
AMZN210219P024900002020-07-21 9:33AM EDT2,490.00114.0086.2588.850.00-141935.04%
AMZN210219P024950002020-09-14 9:35AM EDT2,495.00108.08139.65142.850.00-12544.20%
AMZN210219P025000002020-09-18 3:58PM EDT2,500.00137.70141.10144.400.00-715444.17%
AMZN210219P025050002020-07-28 9:45AM EDT2,505.00132.9078.1083.050.00-1133.20%
AMZN210219P025100002020-09-11 11:08AM EDT2,510.00115.30143.95147.900.00-1844.17%
AMZN210219P025150002020-09-21 9:47AM EDT2,515.00148.00142.50148.95+42.88+40.79%1144.05%
AMZN210219P025200002020-08-07 3:41PM EDT2,520.00119.30143.75150.250.00-41543.97%
AMZN210219P025250002020-09-11 3:50PM EDT2,525.00145.67149.60152.900.00-11544.11%
AMZN210219P025300002020-07-24 9:30AM EDT2,530.00177.9598.05101.900.00-2435.25%
AMZN210219P025400002020-08-19 1:42PM EDT2,540.0092.39146.00156.000.00-11743.72%
AMZN210219P025450002020-07-28 11:42AM EDT2,545.00146.3095.90100.250.00-131334.16%
AMZN210219P025550002020-07-09 7:53PM EDT2,555.00244.16122.50129.150.00--038.47%
AMZN210219P025600002020-09-11 10:47AM EDT2,560.00128.75161.25165.700.00-21744.08%
AMZN210219P025700002020-07-22 10:04AM EDT2,570.00148.60105.20108.500.00-4834.21%
AMZN210219P025750002020-06-16 10:36AM EDT2,575.00268.00200.25207.700.00--149.72%
AMZN210219P025800002020-08-12 12:14PM EDT2,580.0098.97136.80142.250.00-51939.15%
AMZN210219P025900002020-08-06 9:52AM EDT2,590.00130.60162.20169.250.00-21442.82%
AMZN210219P025950002020-09-18 12:29PM EDT2,595.00173.17172.95176.600.00-21743.65%
AMZN210219P026000002020-09-18 3:47PM EDT2,600.00172.60175.95180.450.00-1427343.94%
AMZN210219P026050002020-06-24 1:53PM EDT2,605.00235.00180.25183.850.00--244.15%
AMZN210219P026100002020-09-10 3:58PM EDT2,610.00153.45179.95184.650.00-1543.97%
AMZN210219P026150002020-08-12 12:23PM EDT2,615.00128.05147.05152.800.00-4538.75%
AMZN210219P026200002020-08-19 10:26AM EDT2,620.00111.65177.65182.700.00-11243.05%
AMZN210219P026250002020-07-30 3:58PM EDT2,625.00167.99117.90122.700.00-1833.46%
AMZN210219P026300002020-09-16 9:30AM EDT2,630.00130.00186.95190.800.00-21943.65%
AMZN210219P026350002020-07-20 9:46AM EDT2,635.00196.35113.75119.950.00-2232.46%
AMZN210219P026400002020-08-11 10:19AM EDT2,640.00162.55159.30165.750.00-11539.24%
AMZN210219P026450002020-06-26 10:28AM EDT2,645.00253.95194.65198.450.00-5643.86%
AMZN210219P026500002020-09-17 3:51PM EDT2,650.00181.53193.30197.700.00-24743.43%
AMZN210219P026550002020-08-20 1:50PM EDT2,655.00125.60188.00198.000.00-121543.16%
AMZN210219P026600002020-09-14 12:28PM EDT2,660.00201.93200.00203.550.00-17243.66%
AMZN210219P026700002020-08-20 1:47PM EDT2,670.00129.30194.00204.000.00-1943.09%
AMZN210219P026750002020-08-20 1:44PM EDT2,675.00129.90196.00206.000.00-72343.06%
AMZN210219P026800002020-08-20 1:59PM EDT2,680.00214.78198.00208.00+83.83+64.02%2843.04%
AMZN210219P026850002020-08-12 11:22AM EDT2,685.00152.60169.25175.400.00-1337.92%
AMZN210219P026900002020-08-18 12:25PM EDT2,690.00124.62191.60196.900.00-161940.77%
AMZN210219P026950002020-09-21 9:32AM EDT2,695.00220.63214.55218.45+63.32+40.25%2643.59%
AMZN210219P027400002020-09-18 12:32PM EDT2,740.00243.65233.90237.050.00-56143.29%
AMZN210219P027600002020-09-17 10:59AM EDT2,760.00252.81243.40247.700.00-14843.45%
AMZN210219P027800002020-09-18 3:30PM EDT2,780.00248.85253.90257.050.00-395143.39%
AMZN210219P028000002020-09-21 9:34AM EDT2,800.00270.06262.40265.80+12.34+4.79%141943.23%
AMZN210219P028200002020-09-18 3:55PM EDT2,820.00263.00271.15274.200.00-21742.99%
AMZN210219P028600002020-09-21 9:45AM EDT2,860.00297.00291.70296.60+18.69+6.72%62243.19%
AMZN210219P028800002020-09-18 12:45PM EDT2,880.00303.00301.55306.800.00-35243.12%
AMZN210219P029000002020-09-18 1:32PM EDT2,900.00323.01313.95318.250.00-16843.19%
AMZN210219P029200002020-09-15 10:31AM EDT2,920.00248.55322.25326.950.00-11642.86%
AMZN210219P029400002020-09-15 10:31AM EDT2,940.00257.25333.05337.950.00-113242.82%
AMZN210219P029600002020-09-15 10:31AM EDT2,960.00266.65342.35347.600.00-17442.57%
AMZN210219P029800002020-09-17 3:27PM EDT2,980.00342.25356.50360.850.00-64242.78%
AMZN210219P030000002020-09-18 3:47PM EDT3,000.00363.26367.05371.100.00-221442.56%
AMZN210219P030200002020-09-04 12:47PM EDT3,020.00333.48378.15384.200.00-31842.69%
AMZN210219P030400002020-09-17 1:23PM EDT3,040.00373.70391.30396.750.00-21742.73%
AMZN210219P030500002020-09-18 1:47PM EDT3,050.00403.00394.15399.850.00-16342.32%
AMZN210219P030600002020-09-14 12:35PM EDT3,060.00315.65403.05408.750.00-41842.67%
AMZN210219P030800002020-08-27 1:07PM EDT3,080.00257.75413.60419.750.00-1842.45%
AMZN210219P031000002020-09-21 9:32AM EDT3,100.00433.00427.20431.90+4.44+1.04%46642.36%
AMZN210219P031200002020-09-18 12:46PM EDT3,120.00440.66439.85444.850.00-51142.36%
AMZN210219P031400002020-09-17 10:00AM EDT3,140.00417.70452.05458.150.00-23342.38%
AMZN210219P031600002020-09-09 1:43PM EDT3,160.00358.25465.35470.650.00-11542.27%
AMZN210219P031800002020-09-14 12:17PM EDT3,180.00369.35477.95484.300.00-12442.29%
AMZN210219P032000002020-09-21 9:37AM EDT3,200.00506.00490.90496.50+20.00+4.12%47142.09%
AMZN210219P032500002020-09-16 11:37AM EDT3,250.00408.37523.55532.400.00-24542.23%
AMZN210219P033000002020-09-15 10:01AM EDT3,300.00429.45556.65562.750.00-26041.45%
AMZN210219P034000002020-09-17 2:34PM EDT3,400.00604.35627.30637.200.00-13941.42%
AMZN210219P034050002020-09-02 9:37AM EDT3,405.00370.45631.45641.400.00-1341.48%
AMZN210219P034100002020-09-03 1:52PM EDT3,410.00486.55635.15644.600.00--041.39%
AMZN210219P034300002020-09-09 9:47AM EDT3,430.00528.40652.25660.000.00-6741.38%
AMZN210219P034400002020-09-08 3:24PM EDT3,440.00572.20660.25668.450.00-13741.49%
AMZN210219P034450002020-09-02 12:27PM EDT3,445.00397.10659.15669.150.00-2241.00%
AMZN210219P034500002020-09-09 9:41AM EDT3,450.00548.05667.40673.600.00-21041.09%
AMZN210219P034550002020-09-03 11:28AM EDT3,455.00494.89669.05679.700.00--1041.42%
AMZN210219P034700002020-09-08 3:41PM EDT3,470.00584.25682.25690.200.00-2241.22%
AMZN210219P034750002020-09-01 12:29PM EDT3,475.00420.50683.95694.800.00--641.33%
AMZN210219P034800002020-09-10 12:14PM EDT3,480.00499.05688.00697.550.00--841.14%
AMZN210219P034900002020-09-01 12:27PM EDT3,490.00428.70696.40705.200.00-1241.10%
AMZN210219P035200002020-09-02 12:15PM EDT3,520.00433.10717.75729.350.00--141.13%
AMZN210219P035300002020-09-10 12:14PM EDT3,530.00529.20726.70734.650.00-1540.69%
AMZN210219P035400002020-09-03 1:40PM EDT3,540.00560.10732.95744.450.00--340.96%
AMZN210219P035500002020-09-01 3:30PM EDT3,550.00455.00741.50750.750.00-11940.67%
AMZN210219P035700002020-09-03 1:41PM EDT3,570.00577.40759.10767.550.00--340.74%
AMZN210219P035900002020-09-02 11:49AM EDT3,590.00477.10772.95783.150.00--140.60%
AMZN210219P036000002020-09-18 12:24PM EDT3,600.00774.65779.75789.000.00-110140.19%
AMZN210219P036500002020-09-03 1:41PM EDT3,650.00626.90821.00830.100.00-22340.06%
AMZN210219P037000002020-09-01 12:27PM EDT3,700.00547.65862.05869.800.00-11939.55%
AMZN210219P037500002020-09-17 12:55PM EDT3,750.00867.69904.40915.700.00-51240.07%
AMZN210219P038000002020-09-17 12:55PM EDT3,800.00908.82946.80956.700.00-5539.53%
AMZN210219P038500002020-09-10 9:37AM EDT3,850.00723.00986.80998.600.00-1739.02%
AMZN210219P039000002020-09-16 3:15PM EDT3,900.00901.001,030.051,040.250.00-31638.27%
AMZN210219P039500002020-09-16 3:15PM EDT3,950.00942.001,076.151,087.750.00-31638.77%
AMZN210219P040000002020-09-04 11:40AM EDT4,000.001,100.001,119.251,129.150.00-21437.61%
AMZN210219P041000002020-06-29 9:38AM EDT4,100.001,452.301,157.551,167.650.00--10.00%
AMZN210219P041500002020-09-15 10:02AM EDT4,150.001,050.001,253.051,261.950.00-4634.97%
AMZN210219P042000002020-08-31 11:04AM EDT4,200.00894.131,303.901,313.900.00-2836.60%
AMZN210219P042500002020-07-14 1:58PM EDT4,250.001,274.051,163.001,173.000.00-220.00%
AMZN210219P043000002020-07-14 1:39PM EDT4,300.001,347.001,207.601,217.500.00-220.00%
AMZN210219P043500002020-08-27 11:22AM EDT4,350.001,033.051,442.201,454.500.00-1234.90%
AMZN210219P044500002020-09-21 12:14AM EDT4,450.001,344.751,539.701,550.550.00--233.95%
AMZN210219P045000002020-09-10 2:20PM EDT4,500.001,327.001,586.301,596.250.00-1230.70%
AMZN210219P046000002020-09-14 12:20PM EDT4,600.001,485.251,681.951,694.000.00-2328.07%
AMZN210219P046500002020-09-14 12:20PM EDT4,650.001,532.651,727.101,738.300.00-230.00%
AMZN210219P048000002020-07-23 2:57PM EDT4,800.001,842.001,553.451,563.000.00--10.00%
AMZN210219P048500002020-09-04 2:58PM EDT4,850.001,603.351,919.701,934.000.00-220.00%
AMZN210219P050000002020-09-18 1:30PM EDT5,000.002,058.980.000.000.00-200.00%
AMZN210219P053000002020-09-21 12:14AM EDT5,300.002,354.992,367.752,384.350.00--10.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità