Italia markets close in 7 hours 16 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.146,14+53,21 (+1,72%)
Alla chiusura: 4:00PM EST

3.119,23 -26,91 (-0,86%)
Preborsa: 4:13AM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210305C019100002021-02-25 1:19PM EST1,910.001,187.120.000.000.00--00.00%
AMZN210305C019200002021-02-26 9:48AM EST1,920.001,201.150.000.000.00-100.00%
AMZN210305C019500002021-03-01 11:01AM EST1,950.001,172.600.000.000.00-100.00%
AMZN210305C019600002021-02-25 12:23PM EST1,960.001,149.160.000.000.00--00.00%
AMZN210305C019800002021-02-25 3:46PM EST1,980.001,086.350.000.000.00--00.00%
AMZN210305C020000002021-02-25 2:31PM EST2,000.001,099.000.000.000.00--00.00%
AMZN210305C020200002021-02-16 12:12AM EST2,020.001,248.880.000.000.00--00.00%
AMZN210305C020900002021-02-23 10:30AM EST2,090.001,052.650.000.000.00--00.00%
AMZN210305C021000002021-02-26 12:40PM EST2,100.00999.990.000.000.00-200.00%
AMZN210305C021300002021-02-01 10:09AM EST2,130.001,150.900.000.000.00--00.00%
AMZN210305C021600002021-02-24 9:36AM EST2,160.00987.450.000.000.00-100.00%
AMZN210305C021700002021-02-23 3:07PM EST2,170.001,008.150.000.000.00--00.00%
AMZN210305C021800002021-02-25 9:35AM EST2,180.00986.500.000.000.00--00.00%
AMZN210305C021900002021-02-23 2:23PM EST2,190.00962.350.000.000.00--00.00%
AMZN210305C022000002021-02-01 10:09AM EST2,200.001,081.500.000.000.00--00.00%
AMZN210305C022100002021-02-01 11:52AM EST2,210.001,099.950.000.000.00--00.00%
AMZN210305C022300002021-02-18 11:23AM EST2,230.001,090.500.000.000.00--00.00%
AMZN210305C022400002021-02-01 11:52AM EST2,240.001,070.250.000.000.00--00.00%
AMZN210305C022500002021-01-27 9:54AM EST2,250.001,013.15838.95845.900.00-220.00%
AMZN210305C022700002021-01-27 9:39AM EST2,270.001,023.55818.80828.850.00-110.00%
AMZN210305C023000002021-02-25 1:02PM EST2,300.00777.850.000.000.00--00.00%
AMZN210305C023200002021-02-22 9:55AM EST2,320.00900.500.000.000.00--00.00%
AMZN210305C023300002021-02-22 3:40PM EST2,330.00852.300.000.000.00--00.00%
AMZN210305C023600002021-01-27 9:39AM EST2,360.00934.75729.05738.700.00-110.00%
AMZN210305C023700002021-02-23 3:55PM EST2,370.00831.850.000.000.00--00.00%
AMZN210305C023800002021-02-25 3:00PM EST2,380.00699.730.000.000.00-200.00%
AMZN210305C024000002021-03-01 3:57PM EST2,400.00744.900.000.000.00-100.00%
AMZN210305C024100002021-02-01 1:42PM EST2,410.00904.150.000.000.00--00.00%
AMZN210305C024500002021-02-25 1:26PM EST2,450.00643.770.000.000.00--00.00%
AMZN210305C024600002021-02-01 11:52AM EST2,460.00853.350.000.000.00--00.00%
AMZN210305C024800002021-02-24 2:49PM EST2,480.00678.270.000.000.00-1000.00%
AMZN210305C024900002021-02-16 12:13AM EST2,490.00756.750.000.000.00--00.00%
AMZN210305C025000002021-03-01 12:54PM EST2,500.00628.250.000.000.00-300.00%
AMZN210305C025100002021-02-25 3:48PM EST2,510.00565.590.000.000.00--00.00%
AMZN210305C025200002021-02-26 11:44AM EST2,520.00580.170.000.000.00-1900.00%
AMZN210305C025300002021-02-26 2:40PM EST2,530.00563.400.000.000.00-500.00%
AMZN210305C025400002021-03-01 11:04AM EST2,540.00581.450.000.000.00-4000.00%
AMZN210305C025600002021-02-25 2:59PM EST2,560.00558.900.000.000.00-700.00%
AMZN210305C025700002021-02-26 11:44AM EST2,570.00535.630.000.000.00-1100.00%
AMZN210305C025800002021-02-23 10:15AM EST2,580.00550.650.000.000.00--00.00%
AMZN210305C025900002021-02-10 10:45AM EST2,590.00670.15550.35561.350.00-45106.49%
AMZN210305C026000002021-02-24 9:45AM EST2,600.00556.000.000.000.00-300.00%
AMZN210305C026100002021-02-25 12:32PM EST2,610.00492.350.000.000.00--00.00%
AMZN210305C026200002021-02-26 2:40PM EST2,620.00474.500.000.000.00-600.00%
AMZN210305C026400002021-02-01 11:44AM EST2,640.00473.500.000.000.00-200.00%
AMZN210305C026500002021-03-01 12:54PM EST2,650.00478.750.000.000.00-2800.00%
AMZN210305C026600002021-02-17 9:35AM EST2,660.00459.300.000.000.00-300.00%
AMZN210305C026700002021-02-18 2:03PM EST2,670.00666.750.000.000.00--00.00%
AMZN210305C026800002021-02-23 2:54PM EST2,680.00484.780.000.000.00-1300.00%
AMZN210305C026900002021-02-26 10:28AM EST2,690.00364.850.000.000.00-400.00%
AMZN210305C027000002021-03-01 10:29AM EST2,700.00410.450.000.000.00-200.00%
AMZN210305C027100002021-02-26 2:05PM EST2,710.00368.550.000.000.00-100.00%
AMZN210305C027200002021-02-26 2:05PM EST2,720.00358.800.000.000.00-300.00%
AMZN210305C027300002021-03-01 11:22AM EST2,730.00390.100.000.000.00-200.00%
AMZN210305C027400002021-02-23 2:58PM EST2,740.00364.050.000.000.00-200.00%
AMZN210305C027500002021-03-01 11:45AM EST2,750.00374.810.000.000.00-200.00%
AMZN210305C027600002021-02-26 3:04PM EST2,760.00340.050.000.000.00-100.00%
AMZN210305C027700002021-02-26 2:05PM EST2,770.00334.250.000.000.00-200.00%
AMZN210305C027800002021-02-26 12:04PM EST2,780.00330.55361.30372.300.00-4052.20%
AMZN210305C027900002021-02-26 3:51PM EST2,790.00327.75351.40362.350.00-2051.61%
AMZN210305C028000002021-03-01 3:59PM EST2,800.00347.90343.50350.050.00-61066.13%
AMZN210305C028100002021-02-25 3:56PM EST2,810.00266.00331.50342.550.00-1050.22%
AMZN210305C028200002021-02-25 9:43AM EST2,820.00348.850.000.000.00--00.00%
AMZN210305C028300002021-02-26 3:06PM EST2,830.00271.250.000.000.00-700.00%
AMZN210305C028400002021-03-01 3:53PM EST2,840.00302.150.000.000.00-400.00%
AMZN210305C028500002021-03-01 3:54PM EST2,850.00300.000.000.000.00-1100.00%
AMZN210305C028600002021-03-01 10:32AM EST2,860.00250.200.000.000.00-400.00%
AMZN210305C028700002021-02-26 3:20PM EST2,870.00240.400.000.000.00-500.00%
AMZN210305C028800002021-02-26 3:20PM EST2,880.00234.600.000.000.00-300.00%
AMZN210305C028900002021-03-01 1:39PM EST2,890.00238.950.000.000.00-500.00%
AMZN210305C029000002021-03-01 3:23PM EST2,900.00242.000.000.000.00-7500.00%
AMZN210305C029100002021-03-01 12:37PM EST2,910.00219.800.000.000.00-500.00%
AMZN210305C029200002021-03-01 3:16PM EST2,920.00227.250.000.000.00-1200.00%
AMZN210305C029300002021-03-01 3:54PM EST2,930.00217.450.000.000.00-1600.00%
AMZN210305C029400002021-03-01 3:23PM EST2,940.00212.280.000.000.00-2000.00%
AMZN210305C029500002021-03-01 2:40PM EST2,950.00190.120.000.000.00-3100.00%
AMZN210305C029600002021-03-01 3:49PM EST2,960.00186.500.000.000.00-1300.00%
AMZN210305C029700002021-03-01 3:44PM EST2,970.00182.500.000.000.00-1600.00%
AMZN210305C029800002021-03-01 2:55PM EST2,980.00166.150.000.000.00-3800.00%
AMZN210305C029900002021-03-01 3:42PM EST2,990.00160.700.000.000.00-6900.00%
AMZN210305C030000002021-03-01 3:52PM EST3,000.00151.280.000.000.00-79600.00%
AMZN210305C030100002021-03-01 3:25PM EST3,010.00142.370.000.000.00-7700.00%
AMZN210305C030200002021-03-01 2:42PM EST3,020.00129.580.000.000.00-7100.00%
AMZN210305C030300002021-03-01 3:43PM EST3,030.00123.900.000.000.00-6500.00%
AMZN210305C030400002021-03-01 3:20PM EST3,040.00111.500.000.000.00-9100.00%
AMZN210305C030500002021-03-01 3:57PM EST3,050.00102.490.000.000.00-24100.00%
AMZN210305C030550002021-03-01 3:04PM EST3,055.00102.050.000.000.00-2600.00%
AMZN210305C030600002021-03-01 3:53PM EST3,060.0094.850.000.000.00-19200.00%
AMZN210305C030650002021-03-01 3:53PM EST3,065.0090.360.000.000.00-12500.00%
AMZN210305C030700002021-03-01 3:55PM EST3,070.0085.300.000.000.00-8300.00%
AMZN210305C030750002021-03-01 3:55PM EST3,075.0081.050.000.000.00-11900.00%
AMZN210305C030800002021-03-01 3:44PM EST3,080.0077.210.000.000.00-39200.00%
AMZN210305C030850002021-03-01 3:45PM EST3,085.0075.700.000.000.00-8800.00%
AMZN210305C030900002021-03-01 3:45PM EST3,090.0069.290.000.000.00-37800.00%
AMZN210305C030950002021-03-01 3:43PM EST3,095.0067.650.000.000.00-22200.00%
AMZN210305C031000002021-03-01 3:59PM EST3,100.0063.400.000.000.00-2,80100.00%
AMZN210305C031050002021-03-01 3:59PM EST3,105.0059.650.000.000.00-64100.00%
AMZN210305C031100002021-03-01 3:57PM EST3,110.0055.950.000.000.00-1,04600.00%
AMZN210305C031150002021-03-01 3:59PM EST3,115.0052.000.000.000.00-80800.00%
AMZN210305C031200002021-03-01 3:59PM EST3,120.0049.890.000.000.00-4,37100.00%
AMZN210305C031250002021-03-01 3:59PM EST3,125.0046.580.000.000.00-1,90300.00%
AMZN210305C031300002021-03-01 3:59PM EST3,130.0042.700.000.000.00-3,19200.00%
AMZN210305C031350002021-03-01 3:54PM EST3,135.0039.650.000.000.00-1,50700.00%
AMZN210305C031400002021-03-01 3:59PM EST3,140.0037.000.000.000.00-1,67200.00%
AMZN210305C031450002021-03-01 3:59PM EST3,145.0034.550.000.000.00-1,00200.00%
AMZN210305C031500002021-03-01 3:59PM EST3,150.0031.300.000.000.00-7,70300.39%
AMZN210305C031550002021-03-01 3:59PM EST3,155.0028.550.000.000.00-47200.78%
AMZN210305C031600002021-03-01 3:59PM EST3,160.0026.800.000.000.00-1,16200.78%
AMZN210305C031650002021-03-01 3:59PM EST3,165.0023.950.000.000.00-48501.56%
AMZN210305C031700002021-03-01 3:59PM EST3,170.0022.000.000.000.00-80801.56%
AMZN210305C031750002021-03-01 3:59PM EST3,175.0020.190.000.000.00-57201.56%
AMZN210305C031800002021-03-01 3:59PM EST3,180.0018.850.000.000.00-1,35201.56%
AMZN210305C031850002021-03-01 3:59PM EST3,185.0017.450.000.000.00-45903.13%
AMZN210305C031900002021-03-01 3:59PM EST3,190.0015.500.000.000.00-48603.13%
AMZN210305C031950002021-03-01 3:54PM EST3,195.0014.300.000.000.00-41603.13%
AMZN210305C032000002021-03-01 3:59PM EST3,200.0012.350.000.000.00-8,80403.13%
AMZN210305C032050002021-03-01 3:59PM EST3,205.0011.550.000.000.00-55403.13%
AMZN210305C032100002021-03-01 3:59PM EST3,210.0010.400.000.000.00-69003.13%
AMZN210305C032150002021-03-01 3:59PM EST3,215.009.450.000.000.00-39103.13%
AMZN210305C032200002021-03-01 3:59PM EST3,220.008.390.000.000.00-1,60903.13%
AMZN210305C032250002021-03-01 3:57PM EST3,225.007.570.000.000.00-1,38606.25%
AMZN210305C032300002021-03-01 3:58PM EST3,230.006.700.000.000.00-2,46206.25%
AMZN210305C032350002021-03-01 3:55PM EST3,235.006.000.000.000.00-35606.25%
AMZN210305C032400002021-03-01 3:59PM EST3,240.005.730.000.000.00-1,31406.25%
AMZN210305C032450002021-03-01 3:59PM EST3,245.005.300.000.000.00-42006.25%
AMZN210305C032500002021-03-01 3:59PM EST3,250.004.710.000.000.00-3,00506.25%
AMZN210305C032550002021-03-01 3:59PM EST3,255.004.420.000.000.00-56806.25%
AMZN210305C032600002021-03-01 3:57PM EST3,260.003.810.000.000.00-1,35306.25%
AMZN210305C032650002021-03-01 3:59PM EST3,265.003.700.000.000.00-1,11806.25%
AMZN210305C032700002021-03-01 3:56PM EST3,270.003.380.000.000.00-39806.25%
AMZN210305C032750002021-03-01 3:37PM EST3,275.002.950.000.000.00-31406.25%
AMZN210305C032800002021-03-01 3:56PM EST3,280.002.720.000.000.00-36806.25%
AMZN210305C032850002021-03-01 3:59PM EST3,285.002.550.000.000.00-37006.25%
AMZN210305C032900002021-03-01 3:50PM EST3,290.002.390.000.000.00-21606.25%
AMZN210305C032950002021-03-01 3:57PM EST3,295.002.310.000.000.00-22006.25%
AMZN210305C033000002021-03-01 3:59PM EST3,300.002.080.000.000.00-2,67506.25%
AMZN210305C033050002021-03-01 3:50PM EST3,305.001.970.000.000.00-287012.50%
AMZN210305C033100002021-03-01 3:59PM EST3,310.001.840.000.000.00-234012.50%
AMZN210305C033150002021-03-01 3:58PM EST3,315.001.650.000.000.00-184012.50%
AMZN210305C033200002021-03-01 3:42PM EST3,320.001.590.000.000.00-266012.50%
AMZN210305C033250002021-03-01 3:58PM EST3,325.001.550.000.000.00-165012.50%
AMZN210305C033300002021-03-01 3:45PM EST3,330.001.370.000.000.00-391012.50%
AMZN210305C033350002021-03-01 3:47PM EST3,335.001.300.000.000.00-76012.50%
AMZN210305C033400002021-03-01 3:32PM EST3,340.001.300.000.000.00-272012.50%
AMZN210305C033450002021-03-01 3:08PM EST3,345.001.320.000.000.00-24012.50%
AMZN210305C033500002021-03-01 3:58PM EST3,350.001.140.000.000.00-1,546012.50%
AMZN210305C033550002021-03-01 3:43PM EST3,355.001.160.000.000.00-28012.50%
AMZN210305C033600002021-03-01 3:55PM EST3,360.001.010.000.000.00-171012.50%
AMZN210305C033650002021-03-01 3:54PM EST3,365.000.960.000.000.00-143012.50%
AMZN210305C033700002021-03-01 3:59PM EST3,370.000.930.000.000.00-111012.50%
AMZN210305C033750002021-03-01 3:53PM EST3,375.000.880.000.000.00-80012.50%
AMZN210305C033800002021-03-01 3:57PM EST3,380.000.910.000.000.00-98012.50%
AMZN210305C033850002021-03-01 3:08PM EST3,385.000.910.000.000.00-17012.50%
AMZN210305C033900002021-03-01 3:57PM EST3,390.000.830.000.000.00-289012.50%
AMZN210305C033950002021-03-01 3:52PM EST3,395.000.820.000.000.00-41012.50%
AMZN210305C034000002021-03-01 3:59PM EST3,400.000.700.000.000.00-880012.50%
AMZN210305C034050002021-03-01 2:57PM EST3,405.000.960.000.000.00-65012.50%
AMZN210305C034100002021-03-01 3:20PM EST3,410.000.750.000.000.00-95012.50%
AMZN210305C034150002021-03-01 3:03PM EST3,415.000.750.000.000.00-16012.50%
AMZN210305C034200002021-03-01 3:38PM EST3,420.000.660.000.000.00-146012.50%
AMZN210305C034250002021-03-01 11:17AM EST3,425.000.660.000.000.00-28012.50%
AMZN210305C034300002021-03-01 3:00PM EST3,430.000.690.000.000.00-72012.50%
AMZN210305C034350002021-03-01 3:23PM EST3,435.000.670.000.000.00-9012.50%
AMZN210305C034400002021-03-01 2:57PM EST3,440.000.580.000.000.00-27012.50%
AMZN210305C034450002021-03-01 3:33PM EST3,445.000.500.000.000.00-40012.50%
AMZN210305C034500002021-03-01 3:46PM EST3,450.000.520.000.000.00-304012.50%
AMZN210305C034600002021-03-01 3:08PM EST3,460.000.580.000.000.00-62012.50%
AMZN210305C034700002021-03-01 3:31PM EST3,470.000.500.000.000.00-118012.50%
AMZN210305C034800002021-03-01 3:57PM EST3,480.000.440.000.000.00-112012.50%
AMZN210305C034900002021-03-01 3:24PM EST3,490.000.440.000.000.00-30025.00%
AMZN210305C035000002021-03-01 3:58PM EST3,500.000.360.000.000.00-887025.00%
AMZN210305C035100002021-03-01 3:29PM EST3,510.000.370.000.000.00-56025.00%
AMZN210305C035200002021-03-01 2:21PM EST3,520.000.310.000.000.00-62025.00%
AMZN210305C035300002021-03-01 3:04PM EST3,530.000.330.000.000.00-54025.00%
AMZN210305C035400002021-03-01 9:54AM EST3,540.000.290.000.000.00-2025.00%
AMZN210305C035500002021-03-01 3:59PM EST3,550.000.280.000.000.00-386025.00%
AMZN210305C035600002021-03-01 2:13PM EST3,560.000.250.000.000.00-14025.00%
AMZN210305C035700002021-02-26 3:53PM EST3,570.000.300.000.000.00-4025.00%
AMZN210305C035800002021-03-01 3:46PM EST3,580.000.250.000.000.00-7025.00%
AMZN210305C035900002021-03-01 3:16PM EST3,590.000.190.000.000.00-21025.00%
AMZN210305C036000002021-03-01 3:32PM EST3,600.000.200.000.000.00-261025.00%
AMZN210305C036100002021-03-01 3:55PM EST3,610.000.200.000.000.00-28025.00%
AMZN210305C036200002021-03-01 9:34AM EST3,620.000.150.000.000.00-6025.00%
AMZN210305C036300002021-03-01 3:09PM EST3,630.000.190.000.000.00-13025.00%
AMZN210305C036400002021-03-01 9:40AM EST3,640.000.200.000.000.00-5025.00%
AMZN210305C036500002021-03-01 3:31PM EST3,650.000.150.000.000.00-75025.00%
AMZN210305C036600002021-03-01 3:51PM EST3,660.000.140.000.000.00-5025.00%
AMZN210305C036700002021-03-01 10:25AM EST3,670.000.150.000.000.00-5025.00%
AMZN210305C036800002021-03-01 2:41PM EST3,680.000.140.000.000.00-7025.00%
AMZN210305C036900002021-03-01 3:32PM EST3,690.000.130.000.000.00-7025.00%
AMZN210305C037000002021-03-01 3:32PM EST3,700.000.120.000.000.00-60025.00%
AMZN210305C037100002021-03-01 3:41PM EST3,710.000.100.000.000.00-1025.00%
AMZN210305C037200002021-03-01 3:34PM EST3,720.000.110.000.000.00-1025.00%
AMZN210305C037300002021-03-01 3:41PM EST3,730.000.100.000.000.00-3025.00%
AMZN210305C037400002021-03-01 12:29PM EST3,740.000.090.000.000.00-14025.00%
AMZN210305C037500002021-03-01 3:46PM EST3,750.000.090.000.000.00-28025.00%
AMZN210305C037600002021-03-01 12:11PM EST3,760.000.050.000.000.00-10025.00%
AMZN210305C037700002021-03-01 3:10PM EST3,770.000.060.000.000.00-2025.00%
AMZN210305C037800002021-03-01 12:11PM EST3,780.000.100.000.000.00-11025.00%
AMZN210305C037900002021-02-24 3:45PM EST3,790.000.590.000.000.00-26025.00%
AMZN210305C038000002021-03-01 3:48PM EST3,800.000.090.000.000.00-67025.00%
AMZN210305C038100002021-03-01 3:53PM EST3,810.000.070.000.000.00-4025.00%
AMZN210305C038200002021-02-26 10:36AM EST3,820.000.330.000.000.00-5025.00%
AMZN210305C038300002021-02-26 3:53PM EST3,830.000.100.000.000.00-1025.00%
AMZN210305C038400002021-02-26 12:07PM EST3,840.000.500.000.000.00-4025.00%
AMZN210305C038500002021-03-01 3:32PM EST3,850.000.050.000.000.00-14025.00%
AMZN210305C038600002021-03-01 3:55PM EST3,860.000.080.000.000.00-7025.00%
AMZN210305C038700002021-02-26 2:24PM EST3,870.000.250.000.000.00-1025.00%
AMZN210305C038800002021-02-26 11:34AM EST3,880.000.080.000.000.00-1025.00%
AMZN210305C038900002021-02-26 12:25PM EST3,890.000.210.000.000.00-1025.00%
AMZN210305C039000002021-03-01 3:47PM EST3,900.000.060.000.000.00-42050.00%
AMZN210305C039100002021-02-26 1:12PM EST3,910.000.220.000.000.00-10050.00%
AMZN210305C039200002021-02-26 9:31AM EST3,920.000.030.000.000.00-2050.00%
AMZN210305C039300002021-02-24 1:39PM EST3,930.000.060.000.000.00-2050.00%
AMZN210305C039400002021-02-25 1:31PM EST3,940.000.360.000.000.00-1050.00%
AMZN210305C039500002021-03-01 1:06PM EST3,950.000.030.000.000.00-32050.00%
AMZN210305C039600002021-03-01 10:12AM EST3,960.000.010.000.000.00-2050.00%
AMZN210305C039700002021-02-25 12:45PM EST3,970.000.060.000.000.00-3050.00%
AMZN210305C039800002021-03-01 9:40AM EST3,980.000.090.000.000.00-2050.00%
AMZN210305C039900002021-03-01 3:12PM EST3,990.000.040.000.000.00-66050.00%
AMZN210305C040000002021-03-01 3:36PM EST4,000.000.040.000.000.00-187050.00%
AMZN210305C040500002021-03-01 10:57AM EST4,050.000.040.000.000.00-50050.00%
AMZN210305C041000002021-03-01 3:31PM EST4,100.000.010.000.000.00-1050.00%
AMZN210305C041500002021-02-26 2:31PM EST4,150.000.070.000.000.00-1050.00%
AMZN210305C042000002021-02-26 1:26PM EST4,200.000.090.000.000.00-5050.00%
AMZN210305C042500002021-03-01 3:11PM EST4,250.000.030.000.000.00-20050.00%
AMZN210305C043000002021-03-01 1:59PM EST4,300.000.010.000.000.00-17050.00%
AMZN210305C043500002021-02-26 2:22PM EST4,350.000.020.000.000.00-84050.00%
AMZN210305C044000002021-02-26 1:17PM EST4,400.000.040.000.000.00-52050.00%
AMZN210305C044500002021-02-22 3:18PM EST4,450.000.080.000.000.00-18050.00%
AMZN210305C045000002021-03-01 9:31AM EST4,500.000.030.000.000.00-1050.00%
AMZN210305C046000002021-02-17 10:59AM EST4,600.000.400.000.000.00-45050.00%
AMZN210305C047000002021-02-23 9:56AM EST4,700.000.010.000.000.00-1050.00%
AMZN210305C048000002021-03-01 3:12PM EST4,800.000.010.000.000.00-11050.00%
AMZN210305C049000002021-02-26 11:13AM EST4,900.000.010.000.000.00-2050.00%
AMZN210305C050000002021-03-01 2:59PM EST5,000.000.010.000.000.00-83050.00%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210305P019100002021-03-01 10:26AM EST1,910.000.010.000.000.00-82050.00%
AMZN210305P019200002021-02-26 1:48PM EST1,920.000.010.000.000.00-1050.00%
AMZN210305P019300002021-02-04 10:45AM EST1,930.000.330.000.000.00--050.00%
AMZN210305P019500002021-02-26 12:34PM EST1,950.000.190.000.000.00-1050.00%
AMZN210305P019600002021-02-10 12:41PM EST1,960.000.050.000.000.00-2050.00%
AMZN210305P020000002021-03-01 1:49PM EST2,000.000.020.000.000.00-103050.00%
AMZN210305P020100002021-02-26 3:33PM EST2,010.000.080.000.000.00-1050.00%
AMZN210305P020200002021-03-01 2:50PM EST2,020.000.030.000.000.00-1050.00%
AMZN210305P020500002021-02-19 2:31PM EST2,050.000.070.000.000.00-2050.00%
AMZN210305P020700002021-02-26 3:59PM EST2,070.000.070.000.000.00-2050.00%
AMZN210305P020900002021-02-26 10:24AM EST2,090.000.500.000.000.00-4050.00%
AMZN210305P021000002021-03-01 3:19PM EST2,100.000.020.000.000.00-128050.00%
AMZN210305P021100002021-02-26 1:01PM EST2,110.000.230.000.000.00-33050.00%
AMZN210305P021200002021-02-26 12:14PM EST2,120.000.280.000.000.00-11050.00%
AMZN210305P021300002021-02-26 3:18PM EST2,130.000.180.000.000.00-20050.00%
AMZN210305P021400002021-02-26 11:26AM EST2,140.000.500.000.000.00-7050.00%
AMZN210305P021500002021-02-26 11:15AM EST2,150.000.330.000.000.00-50050.00%
AMZN210305P021600002021-03-01 1:46PM EST2,160.000.020.000.000.00-1050.00%
AMZN210305P021700002021-02-26 3:20PM EST2,170.000.210.000.000.00-10050.00%
AMZN210305P021800002021-02-26 3:20PM EST2,180.000.250.000.000.00-8050.00%
AMZN210305P021900002021-02-26 3:20PM EST2,190.000.080.000.000.00-1050.00%
AMZN210305P022000002021-03-01 2:52PM EST2,200.000.030.000.000.00-14050.00%
AMZN210305P022100002021-02-26 1:09PM EST2,210.000.420.000.000.00-8050.00%
AMZN210305P022200002021-02-26 10:23AM EST2,220.000.880.000.000.00-1050.00%
AMZN210305P022300002021-02-26 10:02AM EST2,230.000.800.000.000.00-1050.00%
AMZN210305P022400002021-03-01 11:54AM EST2,240.000.030.000.000.00-1050.00%
AMZN210305P022500002021-03-01 2:16PM EST2,250.000.020.000.000.00-35050.00%
AMZN210305P022600002021-02-26 2:30PM EST2,260.000.680.000.000.00-30050.00%
AMZN210305P022700002021-02-26 3:21PM EST2,270.000.370.000.000.00-33050.00%
AMZN210305P022800002021-03-01 9:30AM EST2,280.000.320.000.000.00-1050.00%
AMZN210305P022900002021-03-01 3:57PM EST2,290.000.050.000.000.00-4050.00%
AMZN210305P023000002021-03-01 3:15PM EST2,300.000.080.000.000.00-47050.00%
AMZN210305P023100002021-03-01 2:32PM EST2,310.000.080.000.000.00-5050.00%
AMZN210305P023200002021-03-01 1:46PM EST2,320.000.060.000.000.00-11050.00%
AMZN210305P023300002021-02-26 3:48PM EST2,330.000.560.000.000.00-1050.00%
AMZN210305P023400002021-02-26 2:15PM EST2,340.000.060.000.000.00-50050.00%
AMZN210305P023500002021-03-01 1:04PM EST2,350.000.050.000.000.00-28050.00%
AMZN210305P023600002021-03-01 10:25AM EST2,360.000.190.000.000.00-2050.00%
AMZN210305P023700002021-03-01 12:35PM EST2,370.000.150.000.000.00-11050.00%
AMZN210305P023800002021-03-01 3:19PM EST2,380.000.060.000.000.00-79050.00%
AMZN210305P023900002021-02-26 3:22PM EST2,390.000.900.000.000.00-25050.00%
AMZN210305P024000002021-03-01 3:58PM EST2,400.000.120.000.000.00-596050.00%
AMZN210305P024100002021-03-01 11:12AM EST2,410.000.180.000.000.00-1050.00%
AMZN210305P024200002021-03-01 3:17PM EST2,420.000.090.000.000.00-7050.00%
AMZN210305P024300002021-03-01 10:51AM EST2,430.000.250.000.000.00-4050.00%
AMZN210305P024400002021-03-01 12:56PM EST2,440.000.180.000.000.00-9050.00%
AMZN210305P024500002021-03-01 3:32PM EST2,450.000.140.000.000.00-112050.00%
AMZN210305P024600002021-02-26 3:54PM EST2,460.000.360.000.000.00-2050.00%
AMZN210305P024700002021-03-01 2:56PM EST2,470.000.210.000.000.00-5050.00%
AMZN210305P024800002021-03-01 11:05AM EST2,480.000.270.000.000.00-9050.00%
AMZN210305P024900002021-03-01 3:58PM EST2,490.000.240.000.000.00-116050.00%
AMZN210305P025000002021-03-01 3:49PM EST2,500.000.330.000.000.00-167050.00%
AMZN210305P025100002021-03-01 3:58PM EST2,510.000.240.000.000.00-30050.00%
AMZN210305P025200002021-02-26 3:46PM EST2,520.001.620.000.000.00-17050.00%
AMZN210305P025300002021-03-01 12:29PM EST2,530.000.360.000.000.00-7050.00%
AMZN210305P025400002021-03-01 3:36PM EST2,540.000.300.000.000.00-68050.00%
AMZN210305P025500002021-03-01 3:19PM EST2,550.000.310.000.000.00-206050.00%
AMZN210305P025600002021-03-01 3:09PM EST2,560.000.370.000.000.00-4025.00%
AMZN210305P025700002021-03-01 2:43PM EST2,570.000.480.000.000.00-8025.00%
AMZN210305P025800002021-03-01 12:18PM EST2,580.000.490.000.000.00-6025.00%
AMZN210305P025900002021-03-01 3:10PM EST2,590.000.420.000.000.00-42025.00%
AMZN210305P026000002021-03-01 3:57PM EST2,600.000.510.000.000.00-481025.00%
AMZN210305P026100002021-03-01 12:49PM EST2,610.000.600.000.000.00-15025.00%
AMZN210305P026200002021-03-01 3:14PM EST2,620.000.500.000.000.00-40025.00%
AMZN210305P026300002021-03-01 11:15AM EST2,630.000.680.000.000.00-158025.00%
AMZN210305P026400002021-03-01 1:10PM EST2,640.000.750.000.000.00-80025.00%
AMZN210305P026500002021-03-01 3:47PM EST2,650.000.650.000.000.00-356025.00%
AMZN210305P026600002021-03-01 2:43PM EST2,660.000.820.000.000.00-16025.00%
AMZN210305P026700002021-03-01 3:31PM EST2,670.000.660.000.000.00-29025.00%
AMZN210305P026800002021-03-01 3:13PM EST2,680.000.740.000.000.00-32025.00%
AMZN210305P026900002021-03-01 3:51PM EST2,690.000.900.000.000.00-51025.00%
AMZN210305P027000002021-03-01 3:56PM EST2,700.000.900.000.000.00-580025.00%
AMZN210305P027100002021-03-01 2:58PM EST2,710.001.050.000.000.00-35025.00%
AMZN210305P027200002021-03-01 2:04PM EST2,720.001.270.000.000.00-60025.00%
AMZN210305P027300002021-03-01 3:39PM EST2,730.000.960.000.000.00-41025.00%
AMZN210305P027400002021-03-01 2:04PM EST2,740.001.380.000.000.00-47025.00%
AMZN210305P027500002021-03-01 3:45PM EST2,750.001.180.000.000.00-624025.00%
AMZN210305P027600002021-03-01 3:35PM EST2,760.001.170.000.000.00-95025.00%
AMZN210305P027700002021-03-01 3:31PM EST2,770.001.250.000.000.00-64025.00%
AMZN210305P027800002021-03-01 3:47PM EST2,780.001.520.000.000.00-140025.00%
AMZN210305P027900002021-03-01 3:08PM EST2,790.001.730.000.000.00-89025.00%
AMZN210305P028000002021-03-01 3:48PM EST2,800.001.740.000.000.00-550025.00%
AMZN210305P028100002021-03-01 3:56PM EST2,810.001.750.000.000.00-93025.00%
AMZN210305P028200002021-03-01 3:48PM EST2,820.001.930.000.000.00-186025.00%
AMZN210305P028300002021-03-01 3:57PM EST2,830.001.940.000.000.00-256025.00%
AMZN210305P028400002021-03-01 3:56PM EST2,840.002.240.000.000.00-136025.00%
AMZN210305P028500002021-03-01 3:56PM EST2,850.002.300.000.000.00-514012.50%
AMZN210305P028600002021-03-01 3:56PM EST2,860.002.490.000.000.00-138012.50%
AMZN210305P028700002021-03-01 3:50PM EST2,870.002.600.000.000.00-164012.50%
AMZN210305P028800002021-03-01 3:50PM EST2,880.002.780.000.000.00-266012.50%
AMZN210305P028900002021-03-01 3:48PM EST2,890.002.880.000.000.00-683012.50%
AMZN210305P029000002021-03-01 3:59PM EST2,900.002.920.000.000.00-1,021012.50%
AMZN210305P029100002021-03-01 3:32PM EST2,910.002.950.000.000.00-177012.50%
AMZN210305P029200002021-03-01 3:33PM EST2,920.003.110.000.000.00-230012.50%
AMZN210305P029300002021-03-01 3:59PM EST2,930.003.440.000.000.00-210012.50%
AMZN210305P029400002021-03-01 3:53PM EST2,940.003.700.000.000.00-451012.50%
AMZN210305P029500002021-03-01 3:58PM EST2,950.003.950.000.000.00-1,620012.50%
AMZN210305P029600002021-03-01 3:59PM EST2,960.004.310.000.000.00-687012.50%
AMZN210305P029700002021-03-01 3:56PM EST2,970.004.700.000.000.00-806012.50%
AMZN210305P029800002021-03-01 3:57PM EST2,980.005.050.000.000.00-1,577012.50%
AMZN210305P029900002021-03-01 3:57PM EST2,990.005.420.000.000.00-1,218012.50%
AMZN210305P030000002021-03-01 3:59PM EST3,000.005.600.000.000.00-2,20506.25%
AMZN210305P030100002021-03-01 3:58PM EST3,010.006.050.000.000.00-45206.25%
AMZN210305P030200002021-03-01 3:57PM EST3,020.006.700.000.000.00-60106.25%
AMZN210305P030300002021-03-01 3:59PM EST3,030.007.380.000.000.00-88206.25%
AMZN210305P030400002021-03-01 3:57PM EST3,040.008.020.000.000.00-90306.25%
AMZN210305P030500002021-03-01 3:59PM EST3,050.008.970.000.000.00-4,13806.25%
AMZN210305P030550002021-03-01 3:58PM EST3,055.009.820.000.000.00-1,84406.25%
AMZN210305P030600002021-03-01 3:53PM EST3,060.0010.000.000.000.00-82306.25%
AMZN210305P030650002021-03-01 3:57PM EST3,065.0011.550.000.000.00-37006.25%
AMZN210305P030700002021-03-01 3:55PM EST3,070.0011.570.000.000.00-74506.25%
AMZN210305P030750002021-03-01 3:55PM EST3,075.0012.320.000.000.00-61603.13%
AMZN210305P030800002021-03-01 3:57PM EST3,080.0013.100.000.000.00-1,43303.13%
AMZN210305P030850002021-03-01 3:41PM EST3,085.0014.650.000.000.00-43303.13%
AMZN210305P030900002021-03-01 3:57PM EST3,090.0014.800.000.000.00-1,19703.13%
AMZN210305P030950002021-03-01 3:53PM EST3,095.0017.080.000.000.00-45703.13%
AMZN210305P031000002021-03-01 3:59PM EST3,100.0017.500.000.000.00-4,73003.13%
AMZN210305P031050002021-03-01 3:55PM EST3,105.0019.750.000.000.00-1,14603.13%
AMZN210305P031100002021-03-01 3:59PM EST3,110.0020.400.000.000.00-1,29403.13%
AMZN210305P031150002021-03-01 3:56PM EST3,115.0020.800.000.000.00-86701.56%
AMZN210305P031200002021-03-01 3:59PM EST3,120.0022.500.000.000.00-2,14101.56%
AMZN210305P031250002021-03-01 3:56PM EST3,125.0024.750.000.000.00-1,40701.56%
AMZN210305P031300002021-03-01 3:59PM EST3,130.0027.000.000.000.00-97100.78%
AMZN210305P031350002021-03-01 3:56PM EST3,135.0028.320.000.000.00-53500.78%
AMZN210305P031400002021-03-01 3:59PM EST3,140.0031.000.000.000.00-80700.39%
AMZN210305P031450002021-03-01 3:58PM EST3,145.0032.660.000.000.00-34000.10%
AMZN210305P031500002021-03-01 3:57PM EST3,150.0033.700.000.000.00-1,04300.00%
AMZN210305P031550002021-03-01 3:56PM EST3,155.0037.440.000.000.00-9900.00%
AMZN210305P031600002021-03-01 3:59PM EST3,160.0039.860.000.000.00-19200.00%
AMZN210305P031650002021-03-01 3:48PM EST3,165.0045.000.000.000.00-5700.00%
AMZN210305P031700002021-03-01 3:59PM EST3,170.0045.590.000.000.00-1,21900.00%
AMZN210305P031750002021-03-01 3:52PM EST3,175.0051.000.000.000.00-7600.00%
AMZN210305P031800002021-03-01 3:52PM EST3,180.0055.050.000.000.00-40400.00%
AMZN210305P031850002021-03-01 3:36PM EST3,185.0054.550.000.000.00-4300.00%
AMZN210305P031900002021-03-01 3:52PM EST3,190.0060.900.000.000.00-31000.00%
AMZN210305P031950002021-03-01 3:50PM EST3,195.0069.850.000.000.00-7700.00%
AMZN210305P032000002021-03-01 3:59PM EST3,200.0066.100.000.000.00-1,51800.00%
AMZN210305P032050002021-03-01 3:36PM EST3,205.0070.620.000.000.00-14200.00%
AMZN210305P032100002021-03-01 3:11PM EST3,210.0078.010.000.000.00-8500.00%
AMZN210305P032150002021-03-01 3:46PM EST3,215.0078.680.000.000.00-3300.00%
AMZN210305P032200002021-03-01 2:55PM EST3,220.0081.250.000.000.00-5900.00%
AMZN210305P032250002021-03-01 3:38PM EST3,225.0086.750.000.000.00-3100.00%
AMZN210305P032300002021-03-01 3:43PM EST3,230.0090.200.000.000.00-4800.00%
AMZN210305P032350002021-03-01 3:54PM EST3,235.0095.150.000.000.00-3200.00%
AMZN210305P032400002021-03-01 3:54PM EST3,240.0099.360.000.000.00-3700.00%
AMZN210305P032450002021-03-01 3:56PM EST3,245.00106.700.000.000.00-8600.00%
AMZN210305P032500002021-03-01 3:52PM EST3,250.00110.750.000.000.00-18900.00%
AMZN210305P032550002021-03-01 3:55PM EST3,255.00115.000.000.000.00-3200.00%
AMZN210305P032600002021-03-01 3:49PM EST3,260.00121.720.000.000.00-1700.00%
AMZN210305P032650002021-03-01 3:49PM EST3,265.00126.400.000.000.00-1100.00%
AMZN210305P032700002021-03-01 2:50PM EST3,270.00136.400.000.000.00-1200.00%
AMZN210305P032750002021-03-01 2:28PM EST3,275.00131.550.000.000.00-1900.00%
AMZN210305P032800002021-03-01 3:43PM EST3,280.00135.650.000.000.00-1800.00%
AMZN210305P032850002021-03-01 12:50PM EST3,285.00160.600.000.000.00-700.00%
AMZN210305P032900002021-03-01 3:48PM EST3,290.00150.000.000.000.00-1800.00%
AMZN210305P032950002021-03-01 2:57PM EST3,295.00155.000.000.000.00-8800.00%
AMZN210305P033000002021-03-01 3:50PM EST3,300.00165.000.000.000.00-33900.00%
AMZN210305P033050002021-03-01 3:50PM EST3,305.00168.170.000.000.00-2600.00%
AMZN210305P033100002021-03-01 3:23PM EST3,310.00163.000.000.000.00-1500.00%
AMZN210305P033150002021-03-01 10:03AM EST3,315.00212.800.000.000.00-600.00%
AMZN210305P033200002021-03-01 3:25PM EST3,320.00173.450.000.000.00-1300.00%
AMZN210305P033250002021-03-01 1:11PM EST3,325.00206.850.000.000.00-900.00%
AMZN210305P033300002021-03-01 2:55PM EST3,330.00191.580.000.000.00-500.00%
AMZN210305P033350002021-03-01 2:11PM EST3,335.00203.950.000.000.00-200.00%
AMZN210305P033400002021-03-01 12:50PM EST3,340.00215.550.000.000.00-500.00%
AMZN210305P033450002021-02-26 3:13PM EST3,345.00223.850.000.000.00-200.00%
AMZN210305P033500002021-03-01 3:25PM EST3,350.00203.010.000.000.00-1200.00%
AMZN210305P033550002021-03-01 2:59PM EST3,355.00216.850.000.000.00-200.00%
AMZN210305P033600002021-02-26 10:29AM EST3,360.00240.600.000.000.00-100.00%
AMZN210305P033650002021-02-26 12:41PM EST3,365.00265.650.000.000.00-200.00%
AMZN210305P033700002021-03-01 9:38AM EST3,370.00255.250.000.000.00-100.00%
AMZN210305P033750002021-02-26 3:46PM EST3,375.00261.000.000.000.00-200.00%
AMZN210305P033800002021-03-01 2:09PM EST3,380.00249.110.000.000.00-1500.00%
AMZN210305P033850002021-02-25 10:49AM EST3,385.00253.050.000.000.00-200.00%
AMZN210305P033900002021-02-25 1:24PM EST3,390.00296.810.000.000.00-1000.00%
AMZN210305P033950002021-02-26 9:40AM EST3,395.00295.400.000.000.00-200.00%
AMZN210305P034000002021-03-01 2:09PM EST3,400.00268.920.000.000.00-2700.00%
AMZN210305P034050002021-02-24 10:42AM EST3,405.00264.700.000.000.00-200.00%
AMZN210305P034100002021-03-01 2:22PM EST3,410.00273.870.000.000.00-100.00%
AMZN210305P034150002021-02-23 3:30PM EST3,415.00222.800.000.000.00-500.00%
AMZN210305P034200002021-02-26 1:48PM EST3,420.00337.170.000.000.00-7900.00%
AMZN210305P034250002021-03-01 12:22PM EST3,425.00302.800.000.000.00-100.00%
AMZN210305P034300002021-03-01 12:22PM EST3,430.00307.550.000.000.00-100.00%
AMZN210305P034350002021-02-24 2:54PM EST3,435.00287.330.000.000.00-500.00%
AMZN210305P034400002021-02-23 3:29PM EST3,440.00295.110.000.000.00-600.00%
AMZN210305P034450002021-02-24 10:39AM EST3,445.00306.650.000.000.00-900.00%
AMZN210305P034500002021-03-01 3:26PM EST3,450.00303.700.000.000.00-3000.00%
AMZN210305P034600002021-02-26 12:39PM EST3,460.00356.680.000.000.00-200.00%
AMZN210305P034700002021-03-01 3:26PM EST3,470.00323.600.000.000.00-1000.00%
AMZN210305P034800002021-03-01 10:12AM EST3,480.00355.500.000.000.00-2200.00%
AMZN210305P034900002021-02-26 9:48AM EST3,490.00403.250.000.000.00-200.00%
AMZN210305P035000002021-03-01 3:52PM EST3,500.00359.100.000.000.00-6800.00%
AMZN210305P035100002021-03-01 12:28PM EST3,510.00388.700.000.000.00-600.00%
AMZN210305P035200002021-03-01 12:55PM EST3,520.00395.250.000.000.00-200.00%
AMZN210305P035300002021-03-01 11:16AM EST3,530.00411.200.000.000.00-100.00%
AMZN210305P035400002021-02-26 9:42AM EST3,540.00445.650.000.000.00-200.00%
AMZN210305P035500002021-02-19 2:16PM EST3,550.00264.850.000.000.00-200.00%
AMZN210305P035600002021-02-18 3:10PM EST3,560.00240.200.000.000.00-600.00%
AMZN210305P035700002021-02-18 3:14PM EST3,570.00248.750.000.000.00-600.00%
AMZN210305P035800002021-02-18 2:38PM EST3,580.00259.750.000.000.00-300.00%
AMZN210305P035900002021-02-18 1:34PM EST3,590.00265.950.000.000.00--00.00%
AMZN210305P036000002021-02-25 9:47AM EST3,600.00455.000.000.000.00-1000.00%
AMZN210305P036100002021-02-19 3:53PM EST3,610.00364.800.000.000.00-300.00%
AMZN210305P036200002021-02-19 2:41PM EST3,620.00349.150.000.000.00-300.00%
AMZN210305P036300002021-02-19 2:10PM EST3,630.00338.950.000.000.00-300.00%
AMZN210305P036400002021-02-19 9:54AM EST3,640.00327.900.000.000.00-100.00%
AMZN210305P036500002021-02-24 9:54AM EST3,650.00510.000.000.000.00-100.00%
AMZN210305P036600002021-02-18 11:23AM EST3,660.00547.950.000.000.00-100.00%
AMZN210305P036700002021-02-19 10:06AM EST3,670.00347.650.000.000.00-100.00%
AMZN210305P036800002021-02-23 11:10AM EST3,680.00522.700.000.000.00-200.00%
AMZN210305P037000002021-02-19 2:06PM EST3,700.00405.770.000.000.00-200.00%
AMZN210305P037200002021-03-01 2:43PM EST3,720.00584.650.000.000.00-1000.00%
AMZN210305P037400002021-03-01 2:43PM EST3,740.00604.390.000.000.00-1000.00%
AMZN210305P037600002021-02-16 9:42AM EST3,760.00480.200.000.000.00--00.00%
AMZN210305P037700002021-02-23 11:18AM EST3,770.00615.450.000.000.00-200.00%
AMZN210305P037800002021-02-23 11:07AM EST3,780.00622.150.000.000.00--00.00%
AMZN210305P038000002021-02-16 12:13AM EST3,800.00519.300.000.000.00--00.00%
AMZN210305P038200002021-02-22 12:24PM EST3,820.00637.650.000.000.00-300.00%
AMZN210305P038300002021-02-17 3:32PM EST3,830.00527.750.000.000.00--00.00%
AMZN210305P038400002021-02-16 10:07AM EST3,840.00552.150.000.000.00--00.00%
AMZN210305P038600002021-02-25 1:02PM EST3,860.00782.050.000.000.00--00.00%
AMZN210305P038700002021-02-17 3:32PM EST3,870.00567.350.000.000.00--00.00%
AMZN210305P038800002021-02-23 9:50AM EST3,880.00786.100.000.000.00-200.00%
AMZN210305P038900002021-02-26 11:05AM EST3,890.00804.000.000.000.00-100.00%
AMZN210305P039000002021-02-17 11:04AM EST3,900.00599.500.000.000.00--00.00%
AMZN210305P039400002021-02-23 10:17AM EST3,940.00814.000.000.000.00-100.00%
AMZN210305P039600002021-02-23 1:52PM EST3,960.00860.750.000.000.00-200.00%
AMZN210305P039700002021-03-01 9:40AM EST3,970.00868.640.000.000.00-200.00%
AMZN210305P039800002021-03-01 9:59AM EST3,980.00857.020.000.000.00-6400.00%
AMZN210305P039900002021-03-01 12:16PM EST3,990.00869.300.000.000.00-8600.00%
AMZN210305P040000002021-02-16 9:53AM EST4,000.00701.250.000.000.00--00.00%
AMZN210305P040500002021-02-22 10:23AM EST4,050.00857.650.000.000.00-100.00%
AMZN210305P041000002021-02-17 1:43PM EST4,100.00977.600.000.000.00-300.00%
AMZN210305P041500002021-02-18 11:07AM EST4,150.00853.350.000.000.00--00.00%
AMZN210305P042500002021-02-19 1:00PM EST4,250.00956.950.000.000.00-100.00%
AMZN210305P043500002021-02-26 9:39AM EST4,350.001,250.000.000.000.00-100.00%
AMZN210305P044500002021-02-26 9:39AM EST4,450.001,349.900.000.000.00-100.00%
AMZN210305P045000002021-02-26 11:32AM EST4,500.001,411.250.000.000.00-200.00%
AMZN210305P047000002021-02-24 10:30AM EST4,700.001,554.200.000.000.00--00.00%
AMZN210305P048000002021-02-24 10:17AM EST4,800.001,659.300.000.000.00--00.00%
AMZN210305P049000002021-02-24 10:46AM EST4,900.001,759.000.000.000.00--00.00%