Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.057,16-102,37 (-3,24%)
Alla chiusura: 4:00PM EST

3.048,55 -8,60 (-0,28%)
Dopo ore: 5:37PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210319C014600002021-01-20 10:40AM EST1,460.001,762.251,853.351,858.400.00-114395.39%
AMZN210319C014800002021-01-21 2:19PM EST1,480.001,843.231,769.651,773.900.00-12344.08%
AMZN210319C015000002021-01-12 3:26PM EST1,500.001,625.280.000.000.00-110.00%
AMZN210319C015200002021-01-19 12:14AM EST1,520.001,616.001,789.551,791.900.00-11375.28%
AMZN210319C015400002021-01-20 10:40AM EST1,540.001,682.651,773.901,779.750.00--1374.06%
AMZN210319C015600002020-10-30 12:43PM EST1,560.001,477.001,637.951,643.000.00-11287.54%
AMZN210319C015800002020-10-30 12:43PM EST1,580.001,457.921,618.001,623.100.00-12283.34%
AMZN210319C016000002021-01-29 9:32AM EST1,600.001,614.001,456.601,461.900.00-159110.95%
AMZN210319C016200002021-02-10 10:22AM EST1,620.001,516.351,434.201,445.600.00-15112.95%
AMZN210319C016600002021-02-25 9:33AM EST1,660.001,503.001,394.251,405.70-32.20-2.10%10109.40%
AMZN210319C017000002021-02-19 11:08AM EST1,700.001,618.571,356.901,362.100.00-4109102.93%
AMZN210319C017100002021-01-28 9:55AM EST1,710.001,539.001,344.401,355.850.00--1105.32%
AMZN210319C017600002021-02-02 10:42AM EST1,760.001,638.201,294.651,305.550.00-179100.48%
AMZN210319C017700002021-02-16 3:17PM EST1,770.001,500.351,284.651,295.050.00--298.33%
AMZN210319C017800002021-02-16 10:02AM EST1,780.001,411.601,274.951,286.050.00-217100.42%
AMZN210319C017900002021-02-08 9:32AM EST1,790.001,568.101,264.751,276.100.00--299.16%
AMZN210319C018000002021-02-05 2:55PM EST1,800.001,552.721,257.251,262.400.00-12195.47%
AMZN210319C018100002021-02-02 1:14PM EST1,810.001,263.001,245.051,255.50-335.72-21.00%2196.67%
AMZN210319C018200002021-02-25 1:02PM EST1,820.001,252.001,234.901,246.20-81.35-6.10%12596.92%
AMZN210319C018600002021-01-22 2:26PM EST1,860.001,439.481,390.151,394.300.00-12260.57%
AMZN210319C018700002021-02-16 3:11PM EST1,870.001,400.451,185.251,196.400.00--193.44%
AMZN210319C019000002021-02-22 3:40PM EST1,900.001,283.701,157.701,162.750.00-387288.41%
AMZN210319C019200002020-11-04 1:54PM EST1,920.001,318.251,248.401,253.200.00-11199.70%
AMZN210319C019400002021-01-04 3:40PM EST1,940.001,250.551,371.951,375.550.00-13279.05%
AMZN210319C019600002021-02-22 3:39PM EST1,960.001,227.801,095.701,106.800.00-272886.91%
AMZN210319C020000002021-02-24 12:24PM EST2,000.001,157.531,058.251,063.200.00-64181.69%
AMZN210319C021000002021-02-25 12:52PM EST2,100.00989.00958.90963.80-62.70-5.96%21275.24%
AMZN210319C022000002021-02-19 2:17PM EST2,200.00867.43859.85864.65-223.87-20.51%52369.28%
AMZN210319C023000002021-02-19 10:17AM EST2,300.00855.00761.35766.050.00-11564.01%
AMZN210319C024000002021-02-05 3:50PM EST2,400.00741.00663.45668.05-145.50-16.41%14458.99%
AMZN210319C025000002021-02-25 3:52PM EST2,500.00577.67566.25570.75-73.61-11.30%77453.96%
AMZN210319C025500002021-02-08 1:48PM EST2,550.00620.60518.05522.50+57.20+10.15%73151.48%
AMZN210319C026000002021-02-25 10:57AM EST2,600.00494.80470.35474.70-105.20-17.53%711850.89%
AMZN210319C026500002021-02-25 12:25PM EST2,650.00447.10423.40427.65-71.80-13.84%83148.50%
AMZN210319C027000002021-02-25 2:32PM EST2,700.00385.00377.45381.60-75.00-16.30%2810346.36%
AMZN210319C027500002021-02-25 2:32PM EST2,750.00365.10332.80336.85-51.79-12.42%214544.46%
AMZN210319C028000002021-02-25 12:55PM EST2,800.00296.65289.90293.40-78.20-20.86%2417342.63%
AMZN210319C028500002021-02-25 3:44PM EST2,850.00253.00248.65252.05-64.84-20.40%239641.06%
AMZN210319C029000002021-02-25 3:44PM EST2,900.00212.85209.80213.00-60.71-22.19%2715739.64%
AMZN210319C029100002021-02-25 2:44PM EST2,910.00217.00202.30205.40-47.70-18.02%77039.33%
AMZN210319C029200002021-02-25 11:53AM EST2,920.00225.75194.95198.10-31.00-12.07%143739.09%
AMZN210319C029300002021-02-25 2:07PM EST2,930.00185.55187.75190.85-68.35-26.92%276238.84%
AMZN210319C029400002021-02-25 1:04PM EST2,940.00183.55180.65183.75-62.10-25.28%2811838.60%
AMZN210319C029500002021-02-25 3:55PM EST2,950.00181.10173.70176.65-50.09-21.67%468738.32%
AMZN210319C029600002021-02-25 3:52PM EST2,960.00172.76166.90169.85-60.26-25.86%1156738.11%
AMZN210319C029700002021-02-25 3:04PM EST2,970.00167.20160.20163.15-50.75-23.29%123037.89%
AMZN210319C029800002021-02-25 3:58PM EST2,980.00156.50153.65156.55-58.49-27.21%10813437.67%
AMZN210319C029900002021-02-25 3:25PM EST2,990.00149.05147.25150.10-53.10-26.27%88937.45%
AMZN210319C030000002021-02-25 3:43PM EST3,000.00146.00142.00143.80-53.60-26.85%1121,14137.24%
AMZN210319C030100002021-02-25 3:18PM EST3,010.00133.65134.90137.65-61.30-31.44%2068137.04%
AMZN210319C030200002021-02-25 3:42PM EST3,020.00128.77128.95131.60-47.78-27.06%4574436.83%
AMZN210319C030250002021-02-25 3:18PM EST3,025.00129.45126.00128.70-50.50-28.06%101536.75%
AMZN210319C030300002021-02-25 3:23PM EST3,030.00129.50123.15125.75-46.55-26.44%175036.64%
AMZN210319C030350002021-02-25 12:04PM EST3,035.00124.95120.30122.90-40.80-24.62%322436.55%
AMZN210319C030400002021-02-25 3:49PM EST3,040.00122.10117.50120.05-43.25-26.16%14355836.45%
AMZN210319C030450002021-02-25 3:48PM EST3,045.00118.06114.70117.25-41.09-25.82%1183236.36%
AMZN210319C030500002021-02-25 3:51PM EST3,050.00115.16112.00114.50-39.74-25.66%2221,08136.27%
AMZN210319C030550002021-02-25 3:51PM EST3,055.00114.75109.30111.80-37.25-24.51%1402636.19%
AMZN210319C030600002021-02-25 3:54PM EST3,060.00110.00107.10109.15-43.65-28.41%309436.11%
AMZN210319C030650002021-02-25 3:55PM EST3,065.00104.80104.05106.50-41.95-28.59%384036.02%
AMZN210319C030700002021-02-25 3:55PM EST3,070.00102.50102.50103.90-47.95-31.87%536435.93%
AMZN210319C030750002021-02-25 3:45PM EST3,075.00105.1098.95101.35-40.15-27.64%625135.85%
AMZN210319C030800002021-02-25 3:50PM EST3,080.00101.8496.4598.80-41.31-28.86%14564635.75%
AMZN210319C030850002021-02-25 3:54PM EST3,085.0099.1094.0096.35-41.90-29.72%424335.68%
AMZN210319C030900002021-02-25 3:55PM EST3,090.0093.9791.6093.90-43.23-31.51%6319335.60%
AMZN210319C030950002021-02-25 3:02PM EST3,095.0092.7089.2091.50-41.45-30.90%568935.52%
AMZN210319C031000002021-02-25 3:59PM EST3,100.0089.0086.9089.15-41.30-31.70%5807,57235.44%
AMZN210319C031050002021-02-25 3:55PM EST3,105.0085.7084.5586.50-40.37-32.02%18611935.25%
AMZN210319C031100002021-02-25 3:59PM EST3,110.0085.0282.3084.55-40.58-32.31%9024435.29%
AMZN210319C031150002021-02-25 3:56PM EST3,115.0083.8580.0582.30-37.65-30.99%1663535.21%
AMZN210319C031200002021-02-25 3:59PM EST3,120.0080.4277.9080.05-36.58-31.26%19417435.12%
AMZN210319C031250002021-02-25 3:40PM EST3,125.0077.0575.7577.90-31.40-28.95%3410235.05%
AMZN210319C031300002021-02-25 3:32PM EST3,130.0074.9073.6575.80-37.00-33.07%8322034.98%
AMZN210319C031350002021-02-25 3:08PM EST3,135.0075.1571.6073.70-30.35-28.77%1614634.91%
AMZN210319C031400002021-02-25 3:37PM EST3,140.0074.9569.5571.65-32.55-30.28%19028734.83%
AMZN210319C031450002021-02-25 3:39PM EST3,145.0072.7567.6069.65-31.75-30.38%6914934.76%
AMZN210319C031500002021-02-25 3:59PM EST3,150.0068.9565.6567.70-32.18-31.82%6672,11234.70%
AMZN210319C031550002021-02-25 3:26PM EST3,155.0067.4463.7565.80-30.40-31.07%6931234.64%
AMZN210319C031600002021-02-25 2:44PM EST3,160.0064.3661.9063.90-30.99-32.50%8028934.57%
AMZN210319C031650002021-02-25 2:37PM EST3,165.0065.4060.1062.05-28.92-30.66%406234.51%
AMZN210319C031700002021-02-25 3:56PM EST3,170.0060.0258.3060.30-31.53-34.44%12027334.46%
AMZN210319C031750002021-02-25 3:26PM EST3,175.0057.3956.5558.50-29.11-33.65%6611834.39%
AMZN210319C031800002021-02-25 3:56PM EST3,180.0056.6554.8556.80-30.15-34.74%13029734.34%
AMZN210319C031850002021-02-25 3:35PM EST3,185.0055.3453.2055.15-28.93-34.33%5021434.30%
AMZN210319C031900002021-02-25 3:59PM EST3,190.0055.4551.6053.50-24.78-30.89%9496934.24%
AMZN210319C031950002021-02-25 3:47PM EST3,195.0055.2050.0551.90-18.25-24.85%6821634.19%
AMZN210319C032000002021-02-25 3:59PM EST3,200.0050.0048.5550.00-26.55-34.68%1,3867,13134.02%
AMZN210319C032050002021-02-25 3:59PM EST3,205.0050.0047.0548.85-19.10-27.64%7279834.11%
AMZN210319C032100002021-02-25 3:46PM EST3,210.0049.7545.6547.35-22.10-30.76%11726534.06%
AMZN210319C032150002021-02-25 2:44PM EST3,215.0045.9944.1545.95-21.61-31.97%10716134.03%
AMZN210319C032200002021-02-25 3:19PM EST3,220.0044.2042.7544.50-19.25-30.34%12857133.98%
AMZN210319C032250002021-02-25 3:44PM EST3,225.0043.4041.4043.15-22.25-33.89%4424433.95%
AMZN210319C032300002021-02-25 3:54PM EST3,230.0044.2540.1041.85-15.15-25.51%14217633.92%
AMZN210319C032350002021-02-25 3:52PM EST3,235.0040.8038.8540.55-18.25-30.91%5811333.89%
AMZN210319C032400002021-02-25 3:52PM EST3,240.0039.8737.6039.25-19.93-33.33%7916933.84%
AMZN210319C032450002021-02-25 3:44PM EST3,245.0038.4037.2538.05-15.70-29.02%3714933.82%
AMZN210319C032500002021-02-25 3:59PM EST3,250.0037.1935.2036.85-18.21-32.87%8811,10333.80%
AMZN210319C032550002021-02-25 3:26PM EST3,255.0035.7834.0535.70-17.97-33.43%3821233.77%
AMZN210319C032600002021-02-25 3:43PM EST3,260.0034.0032.9534.55-18.78-35.58%16826433.74%
AMZN210319C032650002021-02-25 3:48PM EST3,265.0034.7331.9033.50-12.32-26.18%3018233.74%
AMZN210319C032700002021-02-25 3:55PM EST3,270.0031.7030.8532.40-15.59-32.97%13129033.70%
AMZN210319C032750002021-02-25 3:59PM EST3,275.0031.5029.8531.40-13.25-29.61%3621433.70%
AMZN210319C032800002021-02-25 3:48PM EST3,280.0031.5328.8530.40-14.99-32.22%23851533.69%
AMZN210319C032850002021-02-25 3:42PM EST3,285.0031.0727.9029.40-17.29-35.75%2211833.66%
AMZN210319C032900002021-02-25 3:42PM EST3,290.0029.8427.0028.50-12.61-29.71%6432733.67%
AMZN210319C032950002021-02-25 3:47PM EST3,295.0029.3526.1027.55-9.17-23.81%1925933.64%
AMZN210319C033000002021-02-25 3:59PM EST3,300.0026.5025.2526.70-13.98-34.54%1,31710,60233.65%
AMZN210319C033050002021-02-25 3:16PM EST3,305.0025.9824.4525.85-11.47-30.63%561,00333.65%
AMZN210319C033100002021-02-25 3:58PM EST3,310.0025.2323.6025.00-12.61-33.32%6236833.64%
AMZN210319C033150002021-02-25 3:12PM EST3,315.0024.7622.8524.15-13.39-35.10%5325633.62%
AMZN210319C033200002021-02-25 3:55PM EST3,320.0022.7622.1023.45-11.94-34.41%7747933.66%
AMZN210319C033250002021-02-25 3:56PM EST3,325.0022.6121.4022.70-10.07-30.81%3329233.66%
AMZN210319C033300002021-02-25 3:55PM EST3,330.0021.3220.6522.00-9.78-31.45%6539733.68%
AMZN210319C033350002021-02-25 3:07PM EST3,335.0021.3720.0021.30-8.43-28.29%2310233.69%
AMZN210319C033400002021-02-25 3:43PM EST3,340.0021.8019.3520.65-8.92-29.04%7029333.72%
AMZN210319C033450002021-02-25 3:36PM EST3,345.0020.6018.7020.00-7.30-26.16%5711633.74%
AMZN210319C033500002021-02-25 3:48PM EST3,350.0018.9518.2019.30-9.75-33.97%3272,10333.72%
AMZN210319C033550002021-02-25 12:58PM EST3,355.0018.8517.5018.70-7.50-28.46%1517133.74%
AMZN210319C033600002021-02-25 3:47PM EST3,360.0018.7016.9518.15-7.32-28.13%11134633.79%
AMZN210319C033650002021-02-25 3:07PM EST3,365.0017.4716.4017.60-6.68-27.66%1910733.82%
AMZN210319C033700002021-02-25 3:53PM EST3,370.0018.0215.8517.05-6.83-27.48%5822133.85%
AMZN210319C033750002021-02-25 12:48PM EST3,375.0016.0015.4016.70-8.25-34.02%3514333.99%
AMZN210319C033800002021-02-25 3:13PM EST3,380.0016.2014.9016.20-5.91-26.73%8943834.03%
AMZN210319C033850002021-02-25 3:35PM EST3,385.0015.5014.4015.65-5.95-27.74%43250934.03%
AMZN210319C033900002021-02-25 3:07PM EST3,390.0014.9013.9515.20-5.80-28.02%6419334.08%
AMZN210319C033950002021-02-25 3:26PM EST3,395.0014.6513.5014.70-7.20-32.95%3410834.10%
AMZN210319C034000002021-02-25 3:57PM EST3,400.0013.9013.0514.10-6.40-31.53%6902,89334.03%
AMZN210319C034050002021-02-25 12:45PM EST3,405.0014.0012.6513.85-4.04-22.39%3024634.20%
AMZN210319C034100002021-02-25 3:44PM EST3,410.0013.4112.2513.40-5.59-29.42%9719934.22%
AMZN210319C034150002021-02-25 1:57PM EST3,415.0013.6011.8513.00-6.70-33.00%4323834.26%
AMZN210319C034200002021-02-25 3:46PM EST3,420.0012.0011.5012.60-4.57-27.58%3320434.30%
AMZN210319C034250002021-02-25 3:37PM EST3,425.0012.1711.1012.10-4.88-28.62%4818934.26%
AMZN210319C034300002021-02-25 1:52PM EST3,430.0012.4010.8011.90-4.57-26.93%1514734.42%
AMZN210319C034350002021-02-25 3:08PM EST3,435.0011.3910.5011.55-4.83-29.78%78734.47%
AMZN210319C034400002021-02-25 3:46PM EST3,440.0011.2010.1511.20-4.45-28.43%3919034.52%
AMZN210319C034450002021-02-25 12:27PM EST3,445.0011.729.8010.80-3.13-21.08%1111434.51%
AMZN210319C034500002021-02-25 3:45PM EST3,450.0010.739.5510.55-4.22-28.23%2221,08734.62%
AMZN210319C034550002021-02-25 3:21PM EST3,455.0010.459.2510.25-4.00-27.68%2518734.68%
AMZN210319C034600002021-02-25 3:44PM EST3,460.0010.008.959.90-4.93-33.02%1814034.69%
AMZN210319C034650002021-02-25 3:21PM EST3,465.009.858.709.55-4.65-32.07%3726434.69%
AMZN210319C034700002021-02-25 3:55PM EST3,470.009.258.459.40-3.55-27.73%2812034.86%
AMZN210319C034750002021-02-25 3:21PM EST3,475.009.308.209.15-2.95-24.08%2324234.94%
AMZN210319C034800002021-02-25 3:42PM EST3,480.008.788.008.90-3.22-26.83%4516035.00%
AMZN210319C034850002021-02-25 3:21PM EST3,485.008.857.758.60-2.42-21.47%1710335.02%
AMZN210319C034900002021-02-25 1:16PM EST3,490.008.977.558.40-1.98-18.08%4312935.12%
AMZN210319C034950002021-02-25 3:31PM EST3,495.008.267.358.20-2.69-24.57%2719335.22%
AMZN210319C035000002021-02-25 3:59PM EST3,500.007.807.508.00-2.90-27.10%1,0167,20935.31%
AMZN210319C035100002021-02-25 2:54PM EST3,510.007.406.757.55-3.01-28.91%4534735.43%
AMZN210319C035200002021-02-25 3:44PM EST3,520.007.096.407.20-2.77-28.09%2819235.62%
AMZN210319C035300002021-02-25 3:40PM EST3,530.007.036.056.80-2.11-23.09%1514635.74%
AMZN210319C035400002021-02-25 3:59PM EST3,540.006.355.756.50-2.01-24.04%1922035.95%
AMZN210319C035500002021-02-25 3:59PM EST3,550.005.695.456.15-2.41-29.75%6481,04036.08%
AMZN210319C035600002021-02-25 2:56PM EST3,560.006.255.205.95-1.16-15.65%2220736.37%
AMZN210319C035700002021-02-25 1:07PM EST3,570.006.055.005.65-1.02-14.43%3329036.52%
AMZN210319C035800002021-02-25 3:05PM EST3,580.005.334.755.40-1.46-21.50%1733136.72%
AMZN210319C035900002021-02-25 3:43PM EST3,590.005.004.555.15-1.65-24.81%4343636.90%
AMZN210319C036000002021-02-25 3:55PM EST3,600.004.804.354.90-1.60-25.00%2342,14237.06%
AMZN210319C036100002021-02-25 3:04PM EST3,610.005.034.154.80-0.97-16.17%1715537.41%
AMZN210319C036200002021-02-24 3:19PM EST3,620.004.504.004.65-1.15-20.35%3433937.69%
AMZN210319C036300002021-02-25 1:08PM EST3,630.004.653.854.50-0.80-14.68%1342737.96%
AMZN210319C036400002021-02-25 3:43PM EST3,640.004.203.704.35-1.70-28.81%2319838.21%
AMZN210319C036500002021-02-25 3:41PM EST3,650.004.003.554.20-1.20-23.08%5671638.46%
AMZN210319C036600002021-02-25 12:30PM EST3,660.003.973.454.05-0.93-18.98%319238.69%
AMZN210319C036700002021-02-25 3:11PM EST3,670.003.753.303.90-0.92-19.70%149538.91%
AMZN210319C036800002021-02-25 3:11PM EST3,680.003.973.203.80-0.66-14.25%3927739.21%
AMZN210319C036900002021-02-25 2:52PM EST3,690.003.833.103.70-0.62-13.93%3122239.49%
AMZN210319C037000002021-02-25 3:54PM EST3,700.003.283.003.60-1.07-24.60%1461,70339.77%
AMZN210319C037500002021-02-25 3:44PM EST3,750.003.102.603.15-0.47-13.17%2881,56541.15%
AMZN210319C038000002021-02-25 3:44PM EST3,800.002.542.262.76-0.46-15.33%902,33042.46%
AMZN210319C038500002021-02-25 3:50PM EST3,850.002.021.982.46-0.68-25.19%3730843.81%
AMZN210319C039000002021-02-25 3:50PM EST3,900.001.921.511.95-0.44-18.64%9057344.36%
AMZN210319C039500002021-02-25 2:44PM EST3,950.001.791.312.21-0.24-11.82%971047.13%
AMZN210319C040000002021-02-25 3:55PM EST4,000.001.501.402.00-0.30-16.67%2432,70848.40%
AMZN210319C040500002021-02-25 3:48PM EST4,050.001.331.131.86-0.28-17.39%1136949.79%
AMZN210319C041000002021-02-25 3:59PM EST4,100.001.200.841.72-0.29-19.46%10747951.11%
AMZN210319C041500002021-02-25 3:11PM EST4,150.001.130.711.30+0.03+2.73%3365751.06%
AMZN210319C042000002021-02-25 3:52PM EST4,200.000.900.610.99-0.20-18.18%811,09451.10%
AMZN210319C042500002021-02-25 2:25PM EST4,250.000.840.651.10-0.19-18.45%677752.00%
AMZN210319C043000002021-02-23 12:03PM EST4,300.000.790.450.90-0.11-12.22%1229252.10%
AMZN210319C043500002021-02-25 12:23PM EST4,350.000.710.381.280.00-911354.86%
AMZN210319C044000002021-02-25 1:49PM EST4,400.000.640.330.92-0.05-7.25%2915254.71%
AMZN210319C044500002021-02-23 9:44AM EST4,450.000.600.281.170.00-57457.08%
AMZN210319C045000002021-02-25 10:33AM EST4,500.000.450.400.50-0.06-11.76%394755.79%
AMZN210319C045500002021-02-18 2:52PM EST4,550.000.800.201.090.00-16759.30%
AMZN210319C046000002021-02-25 3:52PM EST4,600.000.410.350.46-0.09-18.00%313557.98%
AMZN210319C046500002021-02-23 2:28PM EST4,650.000.400.251.020.00-163762.04%
AMZN210319C047000002021-02-25 1:58PM EST4,700.000.330.100.50-0.02-5.71%674659.01%
AMZN210319C047500002021-02-23 10:24AM EST4,750.000.400.060.600.00-16260.84%
AMZN210319C048000002021-02-24 2:03PM EST4,800.000.290.150.93+0.05+20.83%222065.09%
AMZN210319C048500002021-02-19 12:50PM EST4,850.000.280.010.90-0.50-64.10%210365.31%
AMZN210319C049000002021-02-23 2:06PM EST4,900.000.210.200.300.00-6612363.04%
AMZN210319C049500002021-02-16 3:34PM EST4,950.000.280.010.850.00-57667.48%
AMZN210319C050000002021-02-25 3:07PM EST5,000.000.140.070.140.00-1652360.94%
AMZN210319C050500002021-02-23 3:11PM EST5,050.000.170.010.24-0.02-10.53%27862.94%
AMZN210319C051000002021-02-24 9:30AM EST5,100.000.240.010.780.00-118670.61%
AMZN210319C051500002021-02-18 11:35AM EST5,150.000.160.010.760.00-118571.63%
AMZN210319C052000002021-02-25 10:42AM EST5,200.000.020.020.13-0.15-88.24%255863.77%
AMZN210319C052500002021-02-19 10:11AM EST5,250.000.150.060.72-0.01-6.25%1062674.07%
AMZN210319C053000002021-02-25 3:30PM EST5,300.000.050.050.08-0.06-54.55%541,78565.14%
Opzioni Putper19 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210319P014600002021-02-25 9:48AM EST1,460.000.160.130.25+0.11+220.00%1139897.85%
AMZN210319P014800002021-02-25 3:33PM EST1,480.000.210.000.27+0.13+162.50%136393.36%
AMZN210319P015000002021-02-24 11:47AM EST1,500.000.100.010.290.00-338492.58%
AMZN210319P015200002021-02-25 11:58AM EST1,520.000.360.000.32+0.26+260.00%27291.41%
AMZN210319P015400002021-02-11 12:32PM EST1,540.000.110.000.350.00-17590.48%
AMZN210319P015600002021-02-23 9:30AM EST1,560.000.200.120.37+0.08+66.67%12491.50%
AMZN210319P015800002021-02-25 3:15PM EST1,580.000.280.000.48+0.13+86.67%21389.75%
AMZN210319P016000002021-02-25 3:46PM EST1,600.000.330.230.54+0.21+175.00%3327492.09%
AMZN210319P016200002021-02-22 3:35PM EST1,620.000.240.000.54+0.06+33.33%13187.45%
AMZN210319P016400002021-02-25 3:23PM EST1,640.000.380.000.54+0.18+90.00%23285.89%
AMZN210319P016600002021-02-25 3:23PM EST1,660.000.420.020.54+0.26+162.50%38784.57%
AMZN210319P016800002021-02-25 3:44PM EST1,680.000.510.060.60+0.36+240.00%613384.33%
AMZN210319P017000002021-02-16 9:30AM EST1,700.000.040.111.010.00-114187.21%
AMZN210319P017100002021-02-18 10:03AM EST1,710.000.200.611.040.00-51790.04%
AMZN210319P017200002021-02-22 12:07PM EST1,720.000.230.161.060.00-13486.35%
AMZN210319P017300002021-01-28 9:50AM EST1,730.001.030.191.090.00-22285.99%
AMZN210319P017400002021-01-26 1:05PM EST1,740.000.880.221.120.00-261585.60%
AMZN210319P017500002021-02-09 10:49AM EST1,750.000.250.251.150.00-102285.18%
AMZN210319P017600002021-01-28 9:48AM EST1,760.001.170.281.170.00-532384.69%
AMZN210319P017800002021-02-25 3:46PM EST1,780.000.780.631.24-0.33-29.73%304185.47%
AMZN210319P018000002021-02-25 2:09PM EST1,800.000.500.500.89+0.10+25.00%1038481.15%
AMZN210319P018100002021-02-08 1:55PM EST1,810.000.640.431.330.00-22982.47%
AMZN210319P018200002021-02-23 11:26AM EST1,820.000.460.471.370.00-81582.08%
AMZN210319P018300002021-02-25 12:56PM EST1,830.000.500.501.40+0.20+66.67%2281.59%
AMZN210319P018400002021-01-29 10:32AM EST1,840.001.680.541.440.00-263981.18%
AMZN210319P018500002021-02-12 10:40AM EST1,850.000.300.571.470.00-21180.66%
AMZN210319P018600002021-02-12 10:38AM EST1,860.000.400.611.510.00-153880.22%
AMZN210319P018700002021-02-16 12:00AM EST1,870.000.410.641.550.00--979.74%
AMZN210319P018800002021-02-12 10:41AM EST1,880.000.400.681.580.00-142479.25%
AMZN210319P019000002021-02-25 1:41PM EST1,900.001.000.761.66+0.38+61.29%847978.31%
AMZN210319P019100002021-02-05 10:32AM EST1,910.000.410.801.700.00-6477.83%
AMZN210319P019200002021-02-23 9:54AM EST1,920.001.200.841.74+0.10+9.09%52077.34%
AMZN210319P019400002021-02-11 3:29PM EST1,940.001.241.191.57+0.74+148.00%13876.40%
AMZN210319P019500002021-02-25 12:32PM EST1,950.000.871.231.61+0.24+38.10%11775.89%
AMZN210319P019600002021-02-05 10:31AM EST1,960.000.581.271.660.00-45475.40%
AMZN210319P019700002021-02-24 12:21PM EST1,970.000.681.311.710.00-48574.91%
AMZN210319P019800002021-02-22 11:33AM EST1,980.000.651.361.760.00-521874.44%
AMZN210319P019900002021-02-25 11:48AM EST1,990.001.281.431.81+0.54+72.97%125074.02%
AMZN210319P020000002021-02-25 3:49PM EST2,000.001.701.541.87+1.05+161.54%741,58973.73%
AMZN210319P021000002021-02-25 3:35PM EST2,100.002.502.112.51+1.45+138.10%331868.88%
AMZN210319P022000002021-02-25 3:59PM EST2,200.003.353.103.40+1.87+126.35%1261664.47%
AMZN210319P023000002021-02-25 3:38PM EST2,300.004.554.404.85+2.30+102.22%1654060.22%
AMZN210319P024000002021-02-25 3:42PM EST2,400.007.056.206.90+4.09+138.18%8854855.93%
AMZN210319P025000002021-02-25 3:58PM EST2,500.009.088.909.70+4.95+119.85%781,36051.64%
AMZN210319P025500002021-02-25 3:59PM EST2,550.0010.9010.6011.50+5.80+113.73%4858849.89%
AMZN210319P026000002021-02-25 3:50PM EST2,600.0012.2312.8513.75+6.03+97.26%7181247.74%
AMZN210319P026500002021-02-25 3:59PM EST2,650.0015.8515.8016.80+8.45+114.19%26681945.82%
AMZN210319P027000002021-02-25 3:56PM EST2,700.0019.3819.8020.80+10.67+122.50%2351,75644.06%
AMZN210319P027500002021-02-25 3:59PM EST2,750.0025.1624.9526.20+14.33+132.32%37792142.55%
AMZN210319P028000002021-02-25 3:59PM EST2,800.0031.6031.7033.10+18.05+133.21%2422,08641.12%
AMZN210319P028500002021-02-25 3:59PM EST2,850.0039.7940.3041.95+21.32+115.43%3381,81839.81%
AMZN210319P029000002021-02-25 3:59PM EST2,900.0050.5151.2053.10+27.86+123.00%5552,37838.58%
AMZN210319P029100002021-02-25 3:51PM EST2,910.0049.3253.7055.60+25.53+107.31%1121,15238.33%
AMZN210319P029200002021-02-25 3:54PM EST2,920.0052.3756.3058.25+24.74+89.54%8887838.09%
AMZN210319P029300002021-02-25 3:41PM EST2,930.0053.6259.0561.05+24.45+83.82%3757537.87%
AMZN210319P029400002021-02-25 3:43PM EST2,940.0057.4061.9063.95+28.25+96.91%11862237.65%
AMZN210319P029500002021-02-25 3:52PM EST2,950.0063.8564.9067.00+33.90+113.19%1281,00637.44%
AMZN210319P029600002021-02-25 3:46PM EST2,960.0066.9568.0570.20+36.60+120.59%2441,76437.24%
AMZN210319P029700002021-02-25 3:49PM EST2,970.0065.7071.3073.50+32.07+95.36%18763337.03%
AMZN210319P029800002021-02-25 3:53PM EST2,980.0073.6274.7076.95+38.12+107.38%5781,73136.84%
AMZN210319P029900002021-02-25 3:58PM EST2,990.0076.9478.2580.55+40.64+111.96%2831,20436.65%
AMZN210319P030000002021-02-25 3:52PM EST3,000.0080.2581.9584.30+41.94+109.48%1,2915,57436.46%
AMZN210319P030100002021-02-25 3:26PM EST3,010.0078.2385.8088.20+32.34+70.47%13961336.28%
AMZN210319P030200002021-02-25 3:49PM EST3,020.0088.2189.8092.25+44.93+103.81%3661,07236.11%
AMZN210319P030250002021-02-25 3:50PM EST3,025.0090.2391.8594.30+44.53+97.44%33567136.01%
AMZN210319P030300002021-02-25 3:57PM EST3,030.0092.9893.9596.45+43.48+87.84%20252435.94%
AMZN210319P030350002021-02-25 3:39PM EST3,035.0091.6596.0598.60+40.78+80.17%6222435.85%
AMZN210319P030400002021-02-25 3:57PM EST3,040.0098.2398.25100.75+43.91+80.84%66351635.76%
AMZN210319P030450002021-02-25 3:39PM EST3,045.0098.90100.45103.00+48.40+95.84%12342935.68%
AMZN210319P030500002021-02-25 3:57PM EST3,050.00101.60102.70105.30+49.33+94.38%4102,03735.61%
AMZN210319P030550002021-02-25 3:47PM EST3,055.00103.20104.95107.60+46.00+80.42%17216535.52%
AMZN210319P030600002021-02-25 3:57PM EST3,060.00107.39107.30109.95+50.67+89.33%64134835.45%
AMZN210319P030650002021-02-25 3:55PM EST3,065.00107.90109.65112.35+49.58+85.01%9332435.37%
AMZN210319P030700002021-02-25 3:51PM EST3,070.00102.52112.05114.75+44.82+77.68%21751835.29%
AMZN210319P030750002021-02-25 3:51PM EST3,075.00107.13114.50117.20+41.38+62.94%8729435.20%
AMZN210319P030800002021-02-25 3:33PM EST3,080.00117.92116.95119.75+56.97+93.47%15053635.14%
AMZN210319P030850002021-02-25 3:48PM EST3,085.00112.87119.50122.30+46.74+70.68%8230335.07%
AMZN210319P030900002021-02-25 3:41PM EST3,090.00123.40122.05124.90+52.55+74.17%19884435.00%
AMZN210319P030950002021-02-25 3:44PM EST3,095.00121.75124.65127.50+55.75+84.47%9547934.92%
AMZN210319P031000002021-02-25 3:46PM EST3,100.00128.75127.30130.20+60.65+89.06%5924,38834.86%
AMZN210319P031050002021-02-25 3:16PM EST3,105.00128.00130.00132.90+57.85+82.47%8820934.79%
AMZN210319P031100002021-02-25 2:54PM EST3,110.00122.34132.65135.60+46.19+60.66%20850634.70%
AMZN210319P031150002021-02-25 2:54PM EST3,115.00125.35135.40138.40+51.40+69.51%5926034.64%
AMZN210319P031200002021-02-25 3:43PM EST3,120.00129.60138.20141.20+55.51+74.92%7155534.56%
AMZN210319P031250002021-02-25 3:43PM EST3,125.00145.75141.05144.10+67.76+86.88%4722934.51%
AMZN210319P031300002021-02-25 3:21PM EST3,130.00153.80143.95147.00+74.11+93.00%10142534.44%
AMZN210319P031350002021-02-25 2:59PM EST3,135.00133.75146.85149.95+43.55+48.28%3815334.38%
AMZN210319P031400002021-02-25 3:09PM EST3,140.00147.20149.80152.90+64.82+78.68%4841834.30%
AMZN210319P031450002021-02-25 3:06PM EST3,145.00145.91152.80155.95+57.16+64.41%5842234.25%
AMZN210319P031500002021-02-25 3:36PM EST3,150.00145.00155.80159.00+55.92+62.78%2362,84934.18%
AMZN210319P031550002021-02-25 3:01PM EST3,155.00158.00158.90162.10+62.06+64.69%4129834.12%
AMZN210319P031600002021-02-25 3:01PM EST3,160.00164.14162.00165.25+67.44+69.74%2930834.06%
AMZN210319P031650002021-02-25 3:51PM EST3,165.00158.55165.20168.45+61.85+63.96%1725734.01%
AMZN210319P031700002021-02-25 3:26PM EST3,170.00161.70168.40171.70+60.05+59.08%3464433.97%
AMZN210319P031750002021-02-25 3:24PM EST3,175.00176.45171.60174.95+69.55+65.06%6021033.91%
AMZN210319P031800002021-02-25 3:26PM EST3,180.00166.75174.90178.25+64.35+62.84%3356533.85%
AMZN210319P031850002021-02-25 3:14PM EST3,185.00175.65178.25181.60+63.80+57.04%2225233.80%
AMZN210319P031900002021-02-25 2:58PM EST3,190.00182.50181.60185.00+74.03+68.25%3559433.76%
AMZN210319P031950002021-02-25 3:59PM EST3,195.00181.32185.00188.45+70.09+63.01%3047933.73%
AMZN210319P032000002021-02-25 3:59PM EST3,200.00187.12188.45191.90+74.20+65.71%2256,11633.68%
AMZN210319P032050002021-02-25 3:07PM EST3,205.00181.90191.95195.45+64.20+54.55%1649733.65%
AMZN210319P032100002021-02-25 3:07PM EST3,210.00189.80195.90199.00+60.95+47.30%3829933.62%
AMZN210319P032150002021-02-25 3:56PM EST3,215.00197.45199.00202.55+66.24+50.48%922633.57%
AMZN210319P032200002021-02-25 3:56PM EST3,220.00201.90202.60206.15+69.75+52.78%2239133.53%
AMZN210319P032250002021-02-25 3:56PM EST3,225.00204.27206.25209.85+76.27+59.59%1815333.51%
AMZN210319P032300002021-02-25 2:01PM EST3,230.00215.05209.90213.55+83.90+63.97%2723033.48%
AMZN210319P032350002021-02-25 2:49PM EST3,235.00210.15213.65217.25+66.75+46.55%154433.44%
AMZN210319P032400002021-02-25 3:44PM EST3,240.00215.30217.35221.00+69.75+47.92%2724033.41%
AMZN210319P032450002021-02-25 2:23PM EST3,245.00182.87221.15224.80+32.97+21.99%2115733.39%
AMZN210319P032500002021-02-25 3:59PM EST3,250.00221.45224.95228.65+76.50+52.78%20682733.37%
AMZN210319P032550002021-02-25 2:31PM EST3,255.00194.65228.80232.50+34.10+21.24%112533.35%
AMZN210319P032600002021-02-25 1:41PM EST3,260.00232.49232.65236.40+74.09+46.77%9321433.33%
AMZN210319P032650002021-02-25 3:53PM EST3,265.00224.65236.60240.35+65.55+41.20%77033.32%
AMZN210319P032700002021-02-25 3:36PM EST3,270.00245.63240.50244.30+78.51+46.98%1619933.30%
AMZN210319P032750002021-02-25 2:18PM EST3,275.00249.68244.50248.30+91.68+58.03%7015733.30%
AMZN210319P032800002021-02-25 2:27PM EST3,280.00243.30248.50252.30+104.05+74.72%6621933.27%
AMZN210319P032850002021-02-25 2:19PM EST3,285.00215.25252.55256.35+38.75+21.95%416033.27%
AMZN210319P032900002021-02-25 1:05PM EST3,290.00242.30256.60260.45+64.04+35.93%1533533.27%
AMZN210319P032950002021-02-25 2:17PM EST3,295.00224.25255.05266.70+49.26+28.15%2127734.26%
AMZN210319P033000002021-02-25 3:45PM EST3,300.00262.50264.75268.75+84.10+47.14%674,88533.29%
AMZN210319P033050002021-02-25 2:17PM EST3,305.00234.57263.30275.25+47.42+25.34%714734.41%
AMZN210319P033100002021-02-25 1:37PM EST3,310.00267.40267.90277.95+71.63+36.59%612633.70%
AMZN210319P033150002021-02-25 10:55AM EST3,315.00222.70273.40284.00+32.27+16.95%69934.61%
AMZN210319P033200002021-02-24 2:51PM EST3,320.00200.26276.30288.250.00-722434.64%
AMZN210319P033250002021-02-25 3:06PM EST3,325.00287.80280.15292.20+79.47+38.15%1715034.52%
AMZN210319P033300002021-02-25 3:26PM EST3,330.00288.05284.45296.80+75.75+35.68%2113634.70%
AMZN210319P033350002021-02-25 12:17PM EST3,335.00242.30289.15300.30+31.40+14.89%77734.32%
AMZN210319P033400002021-02-24 11:54AM EST3,340.00214.95294.65304.600.00-312534.33%
AMZN210319P033450002021-02-25 12:31PM EST3,345.00277.00297.45309.55+52.65+23.47%54734.68%
AMZN210319P033500002021-02-25 2:35PM EST3,350.00278.94307.10313.30+56.06+25.15%872434.37%
AMZN210319P033550002021-02-25 1:24PM EST3,355.00277.73306.60317.65+51.73+22.89%172334.38%
AMZN210319P033600002021-02-25 11:52AM EST3,360.00262.00310.60323.00+23.35+9.78%139634.94%
AMZN210319P033650002021-02-25 3:10PM EST3,365.00312.95316.85327.45+78.60+33.54%85735.00%
AMZN210319P033700002021-02-25 3:46PM EST3,370.00318.50320.05333.20+79.15+33.07%35835.78%
AMZN210319P033750002021-02-19 12:15PM EST3,375.00287.97325.55336.40+35.32+13.98%16235.11%
AMZN210319P033800002021-02-25 1:40PM EST3,380.00328.93328.85340.90+75.97+30.03%59535.17%
AMZN210319P033850002021-02-25 11:55AM EST3,385.00299.40334.75345.40+45.73+18.03%3511635.22%
AMZN210319P033900002021-02-25 3:48PM EST3,390.00334.60339.10349.95+79.05+30.93%118635.30%
AMZN210319P033950002021-02-25 3:41PM EST3,395.00356.40342.45354.50+94.70+36.19%56635.36%
AMZN210319P034000002021-02-25 3:21PM EST3,400.00338.40348.05357.65+77.00+29.46%91,29234.52%
AMZN210319P034050002021-02-25 10:13AM EST3,405.00276.25352.75362.95+5.45+2.01%55335.05%
AMZN210319P034100002021-02-24 11:04AM EST3,410.00358.35357.55367.50+77.45+27.57%93035.09%
AMZN210319P034150002021-02-24 10:35AM EST3,415.00284.60361.30372.850.00-54235.65%
AMZN210319P034200002021-02-25 3:41PM EST3,420.00379.40367.60375.80+92.00+32.01%93234.57%
AMZN210319P034250002021-02-25 2:30PM EST3,425.00374.40369.55381.35+93.10+33.10%163535.29%
AMZN210319P034300002021-02-24 1:19PM EST3,430.00365.40374.20385.05+70.45+23.89%43334.67%
AMZN210319P034350002021-02-25 3:46PM EST3,435.00378.35381.55389.70+73.50+24.11%151334.73%
AMZN210319P034400002021-02-24 2:09PM EST3,440.00348.65386.20395.30+45.80+15.12%42535.49%
AMZN210319P034450002021-02-25 11:26AM EST3,445.00339.05390.90399.35+29.35+9.48%23835.09%
AMZN210319P034500002021-02-25 3:46PM EST3,450.00391.85395.60404.05+77.60+24.69%313735.16%
AMZN210319P034550002021-02-24 2:08PM EST3,455.00380.80400.30410.60+63.30+19.94%12236.66%
AMZN210319P034600002021-02-25 3:47PM EST3,460.00393.95402.45415.55+71.65+22.23%43036.94%
AMZN210319P034650002021-02-25 3:14PM EST3,465.00407.55409.70421.00+78.40+23.82%42737.59%
AMZN210319P034700002021-02-25 3:57PM EST3,470.00415.15411.45423.85+87.25+26.61%34336.23%
AMZN210319P034750002021-02-25 2:26PM EST3,475.00410.20416.20430.05+88.95+27.69%81337.49%
AMZN210319P034800002021-02-24 10:05AM EST3,480.00338.85420.95434.250.00-232637.16%
AMZN210319P034850002021-02-24 1:43PM EST3,485.00432.35426.15436.65+99.60+29.93%24035.23%
AMZN210319P034900002021-02-24 12:47PM EST3,490.00342.20430.45441.450.00-93335.34%
AMZN210319P034950002021-02-25 11:26AM EST3,495.00441.90438.25449.55+85.15+23.87%44238.31%
AMZN210319P035000002021-02-25 3:51PM EST3,500.00431.85440.00451.15+87.45+25.39%72,22135.63%
AMZN210319P035100002021-02-24 3:36PM EST3,510.00366.75449.60460.750.00-32635.81%
AMZN210319P035200002021-02-19 2:30PM EST3,520.00442.00462.20471.65+65.60+17.43%12237.25%
AMZN210319P035300002021-02-25 12:27PM EST3,530.00430.65471.85480.00+16.20+3.91%433836.15%
AMZN210319P035400002021-02-25 12:17PM EST3,540.00465.60481.30489.70+73.00+18.59%632736.38%
AMZN210319P035500002021-02-25 3:51PM EST3,550.00482.55491.00499.40+72.85+17.78%468536.58%
AMZN210319P035600002021-02-25 11:27AM EST3,560.00432.05500.95510.40+56.20+14.95%223938.23%
AMZN210319P035700002021-02-25 10:02AM EST3,570.00464.70510.70518.85+54.50+13.29%3737.00%
AMZN210319P035800002021-02-25 2:11PM EST3,580.00479.80520.20528.75+49.00+11.37%2910537.40%
AMZN210319P035900002021-02-23 12:52PM EST3,590.00448.85527.15538.50+2.70+0.61%81637.60%
AMZN210319P036000002021-02-23 1:54PM EST3,600.00462.80539.75550.15-5.43-1.16%112140.10%
AMZN210319P036100002021-02-25 10:30AM EST3,610.00472.55549.55560.00+7.15+1.54%16140.46%
AMZN210319P036200002021-02-25 2:29PM EST3,620.00516.75556.55569.80+38.65+8.08%11840.75%
AMZN210319P036300002021-02-24 10:47AM EST3,630.00492.05569.20579.65+13.90+2.91%12041.09%
AMZN210319P036400002021-02-22 11:34AM EST3,640.00477.95576.20589.450.00-11541.36%
AMZN210319P036500002021-02-24 11:11AM EST3,650.00492.10589.10599.300.00-53741.68%
AMZN210319P036600002021-02-22 10:26AM EST3,660.00518.85595.90609.200.00-73242.06%
AMZN210319P036700002021-02-22 10:30AM EST3,670.00528.65608.60617.850.00-32940.71%
AMZN210319P036800002021-02-22 1:44PM EST3,680.00603.75615.65627.75+107.95+21.77%12441.04%
AMZN210319P036900002021-02-22 12:03PM EST3,690.00502.55628.35637.600.00-495541.30%
AMZN210319P037000002021-02-18 2:17PM EST3,700.00632.50638.50647.50+76.22+13.70%19641.62%
AMZN210319P037500002021-02-19 2:41PM EST3,750.00484.95687.80697.000.00-31643.12%
AMZN210319P038000002021-02-19 3:23PM EST3,800.00647.65736.35747.800.00-23046.76%
AMZN210319P038500002021-02-22 9:30AM EST3,850.00648.00787.40797.500.00-11848.50%
AMZN210319P039000002021-02-03 2:46PM EST3,900.00842.75836.90847.30+88.50+11.73%18150.33%
AMZN210319P039500002021-02-23 10:41AM EST3,950.00811.25886.75895.450.00-42848.33%
AMZN210319P040000002021-02-22 12:25PM EST4,000.00860.90936.65947.350.00-12654.66%
AMZN210319P040500002021-02-22 10:58AM EST4,050.00909.20986.60996.800.00-12655.57%
AMZN210319P041000002021-02-11 2:55PM EST4,100.00884.901,036.601,047.000.00-1658.00%
AMZN210319P041500002021-02-23 11:14AM EST4,150.00988.201,083.301,096.950.00-23059.85%
AMZN210319P042000002021-02-19 12:51PM EST4,200.001,065.301,135.451,146.900.00-11561.66%
AMZN210319P042500002021-02-24 2:39PM EST4,250.001,095.211,182.251,196.850.00-92263.44%
AMZN210319P043000002021-02-16 11:08AM EST4,300.001,168.451,233.701,246.650.00-23464.80%
AMZN210319P043500002021-02-09 9:49AM EST4,350.001,054.701,282.151,296.850.00-1567.12%
AMZN210319P044000002021-02-16 10:06AM EST4,400.001,108.301,335.651,346.850.00-1568.92%
AMZN210319P044500002021-02-12 10:17AM EST4,450.001,202.801,383.301,397.400.00-2372.02%
AMZN210319P045000002021-01-04 9:36AM EST4,500.001,253.601,188.501,192.100.00-230.00%
AMZN210319P045500002021-02-17 9:56AM EST4,550.001,262.451,485.651,496.850.00-2074.13%
AMZN210319P046000002021-02-16 12:09PM EST4,600.001,522.501,532.051,544.85+176.15+13.08%1069.20%
AMZN210319P046500002021-02-16 3:48PM EST4,650.001,382.051,585.651,594.850.00-2270.75%
AMZN210319P047000002021-01-29 1:53PM EST4,700.001,506.201,632.051,646.850.00-1079.11%
AMZN210319P047500002021-02-01 3:12PM EST4,750.001,430.551,685.651,696.850.00-8280.73%
AMZN210319P048000002021-02-01 3:13PM EST4,800.001,480.151,735.301,746.850.00-17382.32%
AMZN210319P048500002021-02-10 10:20AM EST4,850.001,567.751,785.301,796.850.00-2083.89%
AMZN210319P049000002021-02-17 10:09AM EST4,900.001,614.051,835.301,846.850.00-2085.43%
AMZN210319P049500002021-02-02 1:41PM EST4,950.001,800.601,882.051,896.850.00-2286.96%
AMZN210319P050000002021-02-01 3:59PM EST5,000.001,662.851,935.651,946.850.00-8288.46%
AMZN210319P050500002021-02-05 10:19AM EST5,050.001,738.501,985.301,997.500.00-2091.82%
AMZN210319P051000002021-02-02 1:41PM EST5,100.001,955.252,032.002,047.500.00-1093.30%
AMZN210319P051500002021-02-17 9:35AM EST5,150.001,873.952,085.452,096.850.00-4092.87%
AMZN210319P052000002021-02-02 3:33PM EST5,200.001,811.102,135.652,146.850.00-2094.29%
AMZN210319P052500002021-02-11 3:03PM EST5,250.002,191.402,182.002,196.85+198.90+9.98%1095.70%
AMZN210319P053000002021-02-02 2:38PM EST5,300.002,241.402,235.302,247.50+67.60+3.11%1099.07%