Italia markets closed
Dow Jones
31.402,01-559,85(-1,75%)Nasdaq
13.119,43-478,54(-3,52%)Nikkei 225
30.168,27+496,57(+1,67%)
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
3.048,58 -8,57 (-0,28%)
Dopo ore: 5:40PM EST
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C01460000 | 2020-12-31 10:15AM EST | 1,460.00 | 1,818.97 | 1,740.50 | 1,754.25 | 0.00 | - | 2 | 23 | 211.67% |
| AMZN210416C01500000 | 2021-02-25 3:29PM EST | 1,500.00 | 1,565.05 | 1,558.40 | 1,563.25 | -107.77 | -6.44% | 23 | 49 | 87.60% |
| AMZN210416C01560000 | 2020-12-30 11:51AM EST | 1,560.00 | 1,750.70 | 1,640.75 | 1,654.30 | 0.00 | - | - | 2 | 196.63% |
| AMZN210416C01600000 | 2021-01-27 3:34PM EST | 1,600.00 | 1,552.30 | 1,458.80 | 1,463.65 | 0.00 | - | 2 | 4 | 81.56% |
| AMZN210416C01640000 | 2020-10-16 8:43AM EST | 1,640.00 | 1,750.50 | 1,508.40 | 1,524.25 | 0.00 | - | 1 | 2 | 159.46% |
| AMZN210416C01660000 | 2020-09-10 9:26AM EST | 1,660.00 | 1,697.65 | 1,634.30 | 1,648.70 | 0.00 | - | - | 1 | 224.19% |
| AMZN210416C01700000 | 2021-02-10 12:06PM EST | 1,700.00 | 1,452.70 | 1,359.30 | 1,364.15 | 0.00 | - | 1 | 3 | 75.94% |
| AMZN210416C01760000 | 2021-02-16 12:09AM EST | 1,760.00 | 1,500.75 | 1,295.70 | 1,308.35 | 0.00 | - | - | 2 | 72.62% |
| AMZN210416C01780000 | 2021-02-23 3:32PM EST | 1,780.00 | 1,290.00 | 1,277.25 | 1,287.80 | -125.35 | -8.86% | 1 | 8 | 72.40% |
| AMZN210416C01800000 | 2020-12-30 10:43AM EST | 1,800.00 | 1,521.30 | 1,403.30 | 1,416.65 | 0.00 | - | - | 1 | 165.27% |
| AMZN210416C01820000 | 2020-12-07 9:44AM EST | 1,820.00 | 1,365.00 | 1,371.90 | 1,378.10 | 0.00 | - | 2 | 1 | 156.26% |
| AMZN210416C01860000 | 2021-02-01 10:18AM EST | 1,860.00 | 1,426.83 | 1,199.50 | 1,208.40 | 0.00 | - | 1 | 1 | 69.82% |
| AMZN210416C01880000 | 2021-02-04 10:37AM EST | 1,880.00 | 1,414.80 | 1,177.30 | 1,189.25 | 0.00 | - | 7 | 9 | 67.31% |
| AMZN210416C01900000 | 2020-12-28 12:46PM EST | 1,900.00 | 1,386.50 | 1,333.40 | 1,348.50 | 0.00 | - | 2 | 9 | 165.37% |
| AMZN210416C01920000 | 2021-01-07 3:48PM EST | 1,920.00 | 1,271.14 | 1,434.00 | 1,437.85 | 0.00 | - | 3 | 4 | 205.41% |
| AMZN210416C01940000 | 2020-10-06 9:44AM EST | 1,940.00 | 1,248.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN210416C01960000 | 2020-09-04 1:45PM EST | 1,960.00 | 1,394.57 | 1,202.15 | 1,211.85 | 0.00 | - | 1 | 1 | 128.13% |
| AMZN210416C01980000 | 2020-12-30 3:34PM EST | 1,980.00 | 1,318.56 | 1,227.45 | 1,239.20 | 0.00 | - | 1 | 3 | 144.87% |
| AMZN210416C02000000 | 2021-02-25 11:30AM EST | 2,000.00 | 1,140.10 | 1,061.95 | 1,066.75 | -49.15 | -4.13% | 1 | 88 | 61.46% |
| AMZN210416C02100000 | 2021-02-19 2:19PM EST | 2,100.00 | 969.00 | 963.65 | 968.40 | -223.03 | -18.71% | 2 | 20 | 57.51% |
| AMZN210416C02200000 | 2021-02-25 3:08PM EST | 2,200.00 | 872.43 | 865.90 | 870.65 | -103.52 | -10.61% | 1 | 16 | 53.80% |
| AMZN210416C02300000 | 2021-02-11 2:52PM EST | 2,300.00 | 850.00 | 768.85 | 773.60 | 0.00 | - | 1 | 21 | 50.23% |
| AMZN210416C02400000 | 2021-02-22 11:08AM EST | 2,400.00 | 678.90 | 672.90 | 677.60 | -87.19 | -11.38% | 2 | 22 | 48.33% |
| AMZN210416C02500000 | 2021-02-25 10:12AM EST | 2,500.00 | 585.00 | 579.05 | 583.65 | -76.94 | -11.62% | 6 | 66 | 45.11% |
| AMZN210416C02600000 | 2021-02-25 1:49PM EST | 2,600.00 | 505.35 | 488.45 | 492.90 | -71.80 | -12.44% | 13 | 29 | 42.43% |
| AMZN210416C02650000 | 2021-02-03 10:23AM EST | 2,650.00 | 726.00 | 444.75 | 449.20 | 0.00 | - | 1 | 37 | 41.30% |
| AMZN210416C02700000 | 2021-02-25 3:10PM EST | 2,700.00 | 407.30 | 402.60 | 406.35 | -65.99 | -13.94% | 13 | 57 | 40.12% |
| AMZN210416C02800000 | 2021-02-25 3:44PM EST | 2,800.00 | 326.75 | 322.50 | 326.00 | -59.75 | -15.46% | 23 | 103 | 38.25% |
| AMZN210416C02900000 | 2021-02-25 3:59PM EST | 2,900.00 | 254.42 | 250.30 | 253.50 | -54.68 | -17.69% | 74 | 334 | 36.73% |
| AMZN210416C03000000 | 2021-02-25 3:56PM EST | 3,000.00 | 189.52 | 187.50 | 190.30 | -50.53 | -21.05% | 126 | 3,413 | 35.47% |
| AMZN210416C03100000 | 2021-02-25 3:55PM EST | 3,100.00 | 136.00 | 134.95 | 137.40 | -42.00 | -23.60% | 1,071 | 4,283 | 34.41% |
| AMZN210416C03150000 | 2021-02-25 3:59PM EST | 3,150.00 | 119.30 | 112.75 | 115.00 | -31.70 | -20.99% | 199 | 270 | 33.96% |
| AMZN210416C03190000 | 2021-02-25 3:15PM EST | 3,190.00 | 102.25 | 97.05 | 99.20 | -23.18 | -18.48% | 51 | 713 | 33.67% |
| AMZN210416C03195000 | 2021-02-25 3:59PM EST | 3,195.00 | 100.00 | 95.20 | 97.30 | -34.40 | -25.60% | 37 | 125 | 33.63% |
| AMZN210416C03200000 | 2021-02-25 3:56PM EST | 3,200.00 | 96.80 | 93.35 | 95.50 | -28.15 | -22.53% | 572 | 744 | 33.61% |
| AMZN210416C03205000 | 2021-02-25 3:17PM EST | 3,205.00 | 92.24 | 91.55 | 93.65 | -30.18 | -24.65% | 19 | 110 | 33.56% |
| AMZN210416C03210000 | 2021-02-25 2:06PM EST | 3,210.00 | 93.00 | 89.80 | 91.90 | -27.75 | -22.98% | 27 | 104 | 33.54% |
| AMZN210416C03215000 | 2021-02-25 1:18PM EST | 3,215.00 | 91.30 | 88.05 | 90.15 | -27.35 | -23.05% | 9 | 79 | 33.51% |
| AMZN210416C03220000 | 2021-02-25 3:58PM EST | 3,220.00 | 89.85 | 86.35 | 88.40 | -27.56 | -23.47% | 32 | 315 | 33.47% |
| AMZN210416C03225000 | 2021-02-25 3:56PM EST | 3,225.00 | 88.25 | 84.70 | 86.75 | -29.87 | -25.29% | 626 | 83 | 33.45% |
| AMZN210416C03230000 | 2021-02-25 2:44PM EST | 3,230.00 | 86.25 | 82.95 | 85.00 | -33.06 | -27.71% | 12 | 104 | 33.40% |
| AMZN210416C03235000 | 2021-02-25 3:58PM EST | 3,235.00 | 84.80 | 81.30 | 83.30 | -22.20 | -20.75% | 10 | 101 | 33.36% |
| AMZN210416C03240000 | 2021-02-25 3:29PM EST | 3,240.00 | 82.84 | 79.65 | 81.65 | -23.61 | -22.18% | 9 | 90 | 33.33% |
| AMZN210416C03245000 | 2021-02-25 3:58PM EST | 3,245.00 | 81.35 | 78.05 | 80.05 | -23.80 | -22.63% | 8 | 67 | 33.30% |
| AMZN210416C03250000 | 2021-02-25 3:57PM EST | 3,250.00 | 79.00 | 76.45 | 78.40 | -20.50 | -20.60% | 848 | 1,143 | 33.25% |
| AMZN210416C03255000 | 2021-02-25 3:15PM EST | 3,255.00 | 77.40 | 74.95 | 76.90 | -21.42 | -21.68% | 16 | 193 | 33.24% |
| AMZN210416C03260000 | 2021-02-25 3:44PM EST | 3,260.00 | 77.00 | 73.40 | 75.35 | -19.84 | -20.49% | 57 | 172 | 33.21% |
| AMZN210416C03265000 | 2021-02-25 3:02PM EST | 3,265.00 | 75.10 | 71.95 | 73.85 | -19.90 | -20.95% | 11 | 121 | 33.18% |
| AMZN210416C03270000 | 2021-02-25 3:54PM EST | 3,270.00 | 76.30 | 70.50 | 72.40 | -20.58 | -21.24% | 20 | 191 | 33.16% |
| AMZN210416C03275000 | 2021-02-25 2:54PM EST | 3,275.00 | 73.00 | 69.05 | 70.95 | -16.63 | -18.55% | 17 | 185 | 33.14% |
| AMZN210416C03280000 | 2021-02-25 3:16PM EST | 3,280.00 | 70.70 | 67.65 | 69.55 | -22.66 | -24.27% | 13 | 218 | 33.12% |
| AMZN210416C03285000 | 2021-02-25 3:53PM EST | 3,285.00 | 70.15 | 66.30 | 68.15 | -21.41 | -23.38% | 14 | 59 | 33.10% |
| AMZN210416C03290000 | 2021-02-25 3:33PM EST | 3,290.00 | 70.45 | 64.90 | 66.75 | -19.25 | -21.46% | 24 | 138 | 33.07% |
| AMZN210416C03295000 | 2021-02-25 3:02PM EST | 3,295.00 | 67.00 | 63.60 | 65.40 | -17.73 | -20.93% | 35 | 70 | 33.05% |
| AMZN210416C03300000 | 2021-02-25 3:59PM EST | 3,300.00 | 66.00 | 62.30 | 64.10 | -20.50 | -23.70% | 336 | 1,755 | 33.04% |
| AMZN210416C03305000 | 2021-02-25 2:05PM EST | 3,305.00 | 71.65 | 61.00 | 62.80 | -9.70 | -11.92% | 11 | 97 | 33.02% |
| AMZN210416C03310000 | 2021-02-25 3:44PM EST | 3,310.00 | 62.95 | 59.75 | 61.55 | -20.29 | -24.38% | 68 | 159 | 33.01% |
| AMZN210416C03315000 | 2021-02-25 3:51PM EST | 3,315.00 | 62.00 | 58.50 | 60.30 | -15.77 | -20.28% | 21 | 108 | 33.00% |
| AMZN210416C03320000 | 2021-02-25 3:38PM EST | 3,320.00 | 62.35 | 57.30 | 59.05 | -13.84 | -18.17% | 39 | 238 | 32.98% |
| AMZN210416C03325000 | 2021-02-25 3:35PM EST | 3,325.00 | 60.55 | 56.15 | 57.85 | -17.27 | -22.19% | 38 | 713 | 32.96% |
| AMZN210416C03330000 | 2021-02-25 2:28PM EST | 3,330.00 | 64.50 | 54.95 | 56.70 | -8.95 | -12.19% | 41 | 267 | 32.96% |
| AMZN210416C03335000 | 2021-02-25 1:47PM EST | 3,335.00 | 58.15 | 53.80 | 55.50 | -15.48 | -21.02% | 16 | 50 | 32.94% |
| AMZN210416C03340000 | 2021-02-25 2:39PM EST | 3,340.00 | 57.45 | 52.70 | 54.40 | -14.77 | -20.45% | 14 | 100 | 32.94% |
| AMZN210416C03345000 | 2021-02-25 3:55PM EST | 3,345.00 | 52.35 | 51.55 | 53.25 | -16.46 | -23.92% | 55 | 75 | 32.92% |
| AMZN210416C03350000 | 2021-02-25 3:46PM EST | 3,350.00 | 52.00 | 50.50 | 52.15 | -17.00 | -24.64% | 129 | 1,293 | 32.91% |
| AMZN210416C03355000 | 2021-02-23 3:57PM EST | 3,355.00 | 54.15 | 49.40 | 51.05 | -14.44 | -21.05% | 1 | 81 | 32.89% |
| AMZN210416C03360000 | 2021-02-25 3:46PM EST | 3,360.00 | 50.60 | 48.35 | 50.00 | -16.55 | -24.65% | 12 | 127 | 32.88% |
| AMZN210416C03365000 | 2021-02-25 3:53PM EST | 3,365.00 | 49.55 | 47.35 | 48.95 | -12.80 | -20.53% | 7 | 76 | 32.87% |
| AMZN210416C03370000 | 2021-02-25 3:44PM EST | 3,370.00 | 48.48 | 46.35 | 47.95 | -15.52 | -24.25% | 16 | 91 | 32.87% |
| AMZN210416C03375000 | 2021-02-25 3:53PM EST | 3,375.00 | 48.90 | 45.35 | 46.95 | -23.10 | -32.08% | 10 | 46 | 32.86% |
| AMZN210416C03380000 | 2021-02-25 3:39PM EST | 3,380.00 | 45.95 | 44.40 | 46.00 | -17.05 | -27.06% | 28 | 52 | 32.86% |
| AMZN210416C03385000 | 2021-02-25 12:08PM EST | 3,385.00 | 51.80 | 43.45 | 45.05 | -8.66 | -14.32% | 5 | 68 | 32.86% |
| AMZN210416C03390000 | 2021-02-25 3:21PM EST | 3,390.00 | 45.35 | 42.55 | 44.10 | -13.17 | -22.51% | 8 | 69 | 32.85% |
| AMZN210416C03395000 | 2021-02-25 10:11AM EST | 3,395.00 | 44.30 | 41.65 | 43.20 | -17.45 | -28.26% | 4 | 54 | 32.86% |
| AMZN210416C03400000 | 2021-02-25 3:58PM EST | 3,400.00 | 42.30 | 40.75 | 42.30 | -13.20 | -23.78% | 699 | 1,386 | 32.85% |
| AMZN210416C03405000 | 2021-02-25 2:57PM EST | 3,405.00 | 43.40 | 39.90 | 41.40 | -10.60 | -19.63% | 6 | 111 | 32.85% |
| AMZN210416C03410000 | 2021-02-25 2:51PM EST | 3,410.00 | 42.25 | 39.05 | 40.55 | -10.60 | -20.06% | 18 | 84 | 32.85% |
| AMZN210416C03420000 | 2021-02-25 3:44PM EST | 3,420.00 | 38.95 | 37.40 | 38.90 | -11.70 | -23.10% | 13 | 69 | 32.86% |
| AMZN210416C03430000 | 2021-02-25 3:44PM EST | 3,430.00 | 36.92 | 35.85 | 37.30 | -12.68 | -25.56% | 46 | 98 | 32.87% |
| AMZN210416C03440000 | 2021-02-25 2:52PM EST | 3,440.00 | 36.75 | 34.35 | 35.75 | -9.21 | -20.04% | 28 | 48 | 32.87% |
| AMZN210416C03450000 | 2021-02-25 3:55PM EST | 3,450.00 | 33.85 | 32.90 | 34.30 | -10.58 | -23.81% | 73 | 443 | 32.89% |
| AMZN210416C03460000 | 2021-02-25 2:20PM EST | 3,460.00 | 37.45 | 31.50 | 32.80 | -4.80 | -11.36% | 38 | 148 | 32.87% |
| AMZN210416C03470000 | 2021-02-25 3:44PM EST | 3,470.00 | 32.60 | 30.20 | 31.45 | -7.85 | -19.41% | 13 | 123 | 32.89% |
| AMZN210416C03480000 | 2021-02-25 2:44PM EST | 3,480.00 | 30.82 | 28.90 | 30.25 | -8.08 | -20.77% | 11 | 108 | 32.94% |
| AMZN210416C03490000 | 2021-02-25 10:34AM EST | 3,490.00 | 29.70 | 27.70 | 29.00 | -7.95 | -21.12% | 10 | 135 | 32.96% |
| AMZN210416C03500000 | 2021-02-25 3:59PM EST | 3,500.00 | 27.95 | 26.55 | 27.75 | -8.51 | -23.34% | 402 | 1,618 | 32.96% |
| AMZN210416C03510000 | 2021-02-25 2:30PM EST | 3,510.00 | 28.25 | 25.45 | 26.70 | -6.10 | -17.76% | 38 | 122 | 33.03% |
| AMZN210416C03520000 | 2021-02-25 10:39AM EST | 3,520.00 | 26.55 | 24.40 | 25.55 | -6.45 | -19.55% | 4 | 50 | 33.03% |
| AMZN210416C03530000 | 2021-02-25 2:25PM EST | 3,530.00 | 25.40 | 23.35 | 24.55 | -6.45 | -20.25% | 3 | 47 | 33.08% |
| AMZN210416C03540000 | 2021-02-25 2:27PM EST | 3,540.00 | 27.40 | 22.40 | 23.60 | -3.10 | -10.16% | 8 | 25 | 33.14% |
| AMZN210416C03550000 | 2021-02-25 3:29PM EST | 3,550.00 | 23.45 | 21.50 | 22.65 | -5.80 | -19.83% | 78 | 202 | 33.18% |
| AMZN210416C03560000 | 2021-02-25 3:22PM EST | 3,560.00 | 22.26 | 20.60 | 21.75 | -5.94 | -21.06% | 7 | 82 | 33.22% |
| AMZN210416C03570000 | 2021-02-25 3:21PM EST | 3,570.00 | 21.40 | 19.80 | 21.05 | -5.70 | -21.03% | 8 | 191 | 33.34% |
| AMZN210416C03580000 | 2021-02-25 2:27PM EST | 3,580.00 | 23.30 | 19.00 | 20.20 | -2.95 | -11.24% | 3 | 37 | 33.38% |
| AMZN210416C03590000 | 2021-02-25 2:27PM EST | 3,590.00 | 19.75 | 18.25 | 19.45 | -5.45 | -21.63% | 3 | 25 | 33.45% |
| AMZN210416C03600000 | 2021-02-25 3:46PM EST | 3,600.00 | 18.60 | 18.00 | 18.55 | -5.95 | -24.24% | 153 | 1,094 | 33.44% |
| AMZN210416C03610000 | 2021-02-24 3:49PM EST | 3,610.00 | 20.40 | 16.80 | 17.95 | -2.85 | -12.26% | 4 | 79 | 33.55% |
| AMZN210416C03620000 | 2021-02-25 3:47PM EST | 3,620.00 | 17.55 | 16.15 | 17.15 | -4.90 | -21.83% | 11 | 41 | 33.56% |
| AMZN210416C03630000 | 2021-02-25 2:27PM EST | 3,630.00 | 19.15 | 15.55 | 16.65 | -2.40 | -11.14% | 2 | 27 | 33.70% |
| AMZN210416C03640000 | 2021-02-23 9:40AM EST | 3,640.00 | 18.15 | 14.95 | 16.00 | -2.55 | -12.32% | 1 | 27 | 33.75% |
| AMZN210416C03650000 | 2021-02-25 2:33PM EST | 3,650.00 | 15.30 | 14.40 | 15.40 | -4.65 | -23.31% | 14 | 195 | 33.82% |
| AMZN210416C03660000 | 2021-02-25 2:27PM EST | 3,660.00 | 17.05 | 13.80 | 14.85 | -2.25 | -11.66% | 16 | 41 | 33.90% |
| AMZN210416C03670000 | 2021-02-25 2:20PM EST | 3,670.00 | 16.40 | 13.30 | 14.30 | -2.15 | -11.59% | 1 | 45 | 33.97% |
| AMZN210416C03680000 | 2021-02-25 1:30PM EST | 3,680.00 | 15.65 | 12.80 | 13.80 | -2.10 | -11.83% | 10 | 112 | 34.06% |
| AMZN210416C03690000 | 2021-02-25 3:40PM EST | 3,690.00 | 13.05 | 12.35 | 13.30 | -4.05 | -23.68% | 5 | 43 | 34.14% |
| AMZN210416C03700000 | 2021-02-25 3:53PM EST | 3,700.00 | 12.95 | 11.90 | 12.80 | -3.50 | -21.28% | 89 | 1,285 | 34.20% |
| AMZN210416C03750000 | 2021-02-25 2:55PM EST | 3,750.00 | 11.50 | 9.90 | 10.70 | -2.35 | -16.97% | 19 | 445 | 34.62% |
| AMZN210416C03800000 | 2021-02-25 3:35PM EST | 3,800.00 | 8.92 | 8.35 | 9.15 | -2.68 | -23.10% | 77 | 1,922 | 35.18% |
| AMZN210416C03850000 | 2021-02-25 3:14PM EST | 3,850.00 | 7.80 | 7.15 | 7.90 | -2.30 | -22.77% | 13 | 182 | 35.78% |
| AMZN210416C03900000 | 2021-02-25 3:42PM EST | 3,900.00 | 6.45 | 6.15 | 6.85 | -1.50 | -18.87% | 159 | 453 | 36.38% |
| AMZN210416C03950000 | 2021-02-25 3:55PM EST | 3,950.00 | 5.48 | 5.35 | 6.00 | -1.58 | -22.38% | 7 | 229 | 37.01% |
| AMZN210416C04000000 | 2021-02-25 3:51PM EST | 4,000.00 | 4.85 | 4.80 | 5.05 | -1.45 | -23.02% | 458 | 2,288 | 37.36% |
| AMZN210416C04050000 | 2021-02-25 2:27PM EST | 4,050.00 | 4.70 | 4.15 | 4.75 | -1.00 | -17.54% | 14 | 542 | 38.37% |
| AMZN210416C04100000 | 2021-02-25 3:35PM EST | 4,100.00 | 4.00 | 3.80 | 4.30 | -0.94 | -19.03% | 81 | 322 | 39.11% |
| AMZN210416C04150000 | 2021-02-25 1:47PM EST | 4,150.00 | 4.05 | 3.30 | 3.90 | -0.36 | -8.16% | 3 | 71 | 39.84% |
| AMZN210416C04200000 | 2021-02-25 3:20PM EST | 4,200.00 | 3.18 | 3.00 | 3.55 | -0.81 | -20.30% | 30 | 240 | 40.55% |
| AMZN210416C04250000 | 2021-02-24 2:59PM EST | 4,250.00 | 3.61 | 2.71 | 3.25 | 0.00 | - | 6 | 91 | 41.27% |
| AMZN210416C04300000 | 2021-02-25 1:14PM EST | 4,300.00 | 3.05 | 2.46 | 2.96 | -0.50 | -14.08% | 8 | 251 | 41.93% |
| AMZN210416C04350000 | 2021-02-25 1:14PM EST | 4,350.00 | 2.73 | 2.24 | 2.73 | -0.37 | -11.94% | 7 | 75 | 42.63% |
| AMZN210416C04400000 | 2021-02-24 2:33PM EST | 4,400.00 | 2.50 | 2.04 | 2.52 | -0.25 | -9.09% | 1 | 128 | 43.32% |
| AMZN210416C04450000 | 2021-02-24 2:29PM EST | 4,450.00 | 2.31 | 1.59 | 2.59 | +0.11 | +5.00% | 2 | 100 | 44.62% |
| AMZN210416C04500000 | 2021-02-25 2:50PM EST | 4,500.00 | 2.00 | 1.50 | 2.40 | -0.35 | -14.89% | 55 | 297 | 45.28% |
| AMZN210416C04550000 | 2021-02-25 12:27PM EST | 4,550.00 | 1.95 | 1.30 | 2.32 | -0.21 | -9.72% | 3 | 43 | 46.16% |
| AMZN210416C04600000 | 2021-02-19 3:54PM EST | 4,600.00 | 2.03 | 1.18 | 2.20 | -0.72 | -26.18% | 1 | 121 | 46.92% |
| AMZN210416C04650000 | 2021-02-18 12:41PM EST | 4,650.00 | 1.56 | 1.07 | 2.09 | -2.24 | -58.95% | 10 | 26 | 47.66% |
| AMZN210416C04700000 | 2021-02-19 3:56PM EST | 4,700.00 | 1.60 | 0.97 | 1.99 | -0.15 | -8.57% | 1 | 160 | 48.40% |
| AMZN210416C04750000 | 2021-02-22 10:03AM EST | 4,750.00 | 1.27 | 0.88 | 1.90 | -0.85 | -40.09% | 2 | 47 | 49.13% |
| AMZN210416C04800000 | 2021-02-23 2:40PM EST | 4,800.00 | 1.50 | 0.81 | 1.82 | 0.00 | - | 14 | 157 | 49.86% |
| AMZN210416C04850000 | 2021-02-19 9:55AM EST | 4,850.00 | 1.96 | 0.74 | 1.75 | 0.00 | - | 1 | 46 | 50.60% |
| AMZN210416C04900000 | 2021-02-23 2:39PM EST | 4,900.00 | 1.35 | 0.68 | 1.69 | 0.00 | - | 1 | 177 | 51.35% |
| AMZN210416C04950000 | 2021-02-25 2:04PM EST | 4,950.00 | 1.10 | 0.62 | 1.41 | -1.78 | -61.81% | 14 | 61 | 51.22% |
| AMZN210416C05000000 | 2021-02-25 3:29PM EST | 5,000.00 | 0.89 | 0.56 | 1.34 | -0.16 | -15.24% | 131 | 757 | 51.84% |
| AMZN210416C05050000 | 2021-02-25 11:38AM EST | 5,050.00 | 0.88 | 0.53 | 1.27 | -0.15 | -14.56% | 100 | 87 | 50.53% |
| AMZN210416C05100000 | 2021-02-23 12:18PM EST | 5,100.00 | 0.85 | 0.48 | 0.85 | 0.00 | - | 62 | 174 | 51.09% |
| AMZN210416C05150000 | 2021-02-25 3:52PM EST | 5,150.00 | 0.80 | 0.45 | 1.46 | -0.19 | -19.19% | 8 | 55 | 52.56% |
| AMZN210416C05200000 | 2021-02-25 3:53PM EST | 5,200.00 | 0.69 | 0.41 | 0.95 | -0.14 | -16.87% | 44 | 249 | 51.60% |
| AMZN210416C05250000 | 2021-02-25 3:46PM EST | 5,250.00 | 0.69 | 0.38 | 0.95 | -0.06 | -8.00% | 30 | 233 | 52.30% |
| AMZN210416C05300000 | 2021-02-25 3:51PM EST | 5,300.00 | 0.53 | 0.30 | 0.65 | -0.08 | -13.11% | 105 | 1,262 | 51.42% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P01460000 | 2021-02-25 3:44PM EST | 1,460.00 | 0.76 | 0.52 | 0.95 | +0.39 | +105.41% | 5 | 108 | 74.68% |
| AMZN210416P01480000 | 2021-02-22 11:11AM EST | 1,480.00 | 0.39 | 0.50 | 1.52 | 0.00 | - | 2 | 76 | 75.95% |
| AMZN210416P01500000 | 2021-02-25 9:30AM EST | 1,500.00 | 0.75 | 0.56 | 1.58 | +0.23 | +44.23% | 2 | 105 | 75.12% |
| AMZN210416P01520000 | 2021-02-05 9:30AM EST | 1,520.00 | 0.48 | 0.63 | 1.65 | 0.00 | - | 1 | 15 | 74.35% |
| AMZN210416P01540000 | 2021-02-05 1:19PM EST | 1,540.00 | 0.62 | 0.70 | 1.71 | +0.21 | +51.22% | 1 | 23 | 73.54% |
| AMZN210416P01560000 | 2021-02-22 12:13PM EST | 1,560.00 | 0.50 | 0.76 | 1.78 | 0.00 | - | 4 | 12 | 72.69% |
| AMZN210416P01580000 | 2021-02-12 12:48PM EST | 1,580.00 | 0.35 | 0.84 | 1.85 | 0.00 | - | 1 | 3 | 71.90% |
| AMZN210416P01600000 | 2021-02-25 3:04PM EST | 1,600.00 | 1.00 | 0.91 | 1.93 | +0.56 | +127.27% | 1 | 129 | 71.08% |
| AMZN210416P01640000 | 2021-02-24 10:57AM EST | 1,640.00 | 0.87 | 1.06 | 2.08 | 0.00 | - | 2 | 22 | 69.42% |
| AMZN210416P01660000 | 2021-02-16 12:06AM EST | 1,660.00 | 0.72 | 1.15 | 2.17 | 0.00 | - | - | 7 | 68.65% |
| AMZN210416P01680000 | 2021-02-10 1:50PM EST | 1,680.00 | 1.27 | 1.23 | 2.25 | +0.56 | +78.87% | 1 | 36 | 67.81% |
| AMZN210416P01700000 | 2021-02-25 3:31PM EST | 1,700.00 | 1.87 | 1.32 | 2.34 | +0.77 | +70.00% | 10 | 256 | 67.00% |
| AMZN210416P01720000 | 2021-02-25 10:47AM EST | 1,720.00 | 1.50 | 1.41 | 2.43 | +0.20 | +15.38% | 9 | 358 | 66.19% |
| AMZN210416P01740000 | 2021-02-10 1:42PM EST | 1,740.00 | 0.97 | 1.51 | 2.53 | 0.00 | - | 513 | 218 | 65.41% |
| AMZN210416P01760000 | 2021-02-25 3:39PM EST | 1,760.00 | 2.24 | 1.62 | 2.64 | +1.08 | +93.10% | 3 | 95 | 64.64% |
| AMZN210416P01780000 | 2021-02-24 10:58AM EST | 1,780.00 | 2.58 | 1.99 | 2.49 | +1.32 | +104.76% | 1 | 125 | 63.87% |
| AMZN210416P01800000 | 2021-02-22 9:53AM EST | 1,800.00 | 2.00 | 2.11 | 2.61 | +0.50 | +33.33% | 1 | 68 | 63.10% |
| AMZN210416P01820000 | 2021-02-12 11:19AM EST | 1,820.00 | 1.11 | 2.23 | 2.74 | 0.00 | - | 4 | 3 | 62.35% |
| AMZN210416P01840000 | 2021-02-08 10:59AM EST | 1,840.00 | 1.08 | 2.37 | 2.88 | 0.00 | - | 1 | 1 | 61.63% |
| AMZN210416P01860000 | 2021-02-12 11:17AM EST | 1,860.00 | 1.27 | 2.51 | 3.05 | 0.00 | - | 20 | 22 | 60.93% |
| AMZN210416P01880000 | 2021-02-12 11:14AM EST | 1,880.00 | 2.78 | 2.67 | 3.20 | +1.43 | +105.93% | 1 | 30 | 60.21% |
| AMZN210416P01900000 | 2021-02-25 3:48PM EST | 1,900.00 | 3.20 | 2.84 | 3.40 | +1.67 | +109.15% | 3 | 60 | 59.56% |
| AMZN210416P01920000 | 2021-02-23 10:22AM EST | 1,920.00 | 2.20 | 3.00 | 3.60 | 0.00 | - | 24 | 61 | 58.86% |
| AMZN210416P01940000 | 2021-01-27 10:36AM EST | 1,940.00 | 3.50 | 3.20 | 3.80 | 0.00 | - | 1 | 24 | 58.20% |
| AMZN210416P01960000 | 2021-02-11 9:30AM EST | 1,960.00 | 1.70 | 3.45 | 4.00 | 0.00 | - | 1 | 47 | 57.57% |
| AMZN210416P01980000 | 2021-02-19 1:15PM EST | 1,980.00 | 1.50 | 3.65 | 4.25 | 0.00 | - | 1 | 55 | 56.91% |
| AMZN210416P02000000 | 2021-02-25 3:31PM EST | 2,000.00 | 4.50 | 3.90 | 4.55 | +1.92 | +74.42% | 11 | 390 | 56.33% |
| AMZN210416P02100000 | 2021-02-25 3:50PM EST | 2,100.00 | 5.65 | 5.45 | 6.15 | +2.25 | +66.18% | 8 | 323 | 53.33% |
| AMZN210416P02200000 | 2021-02-25 2:12PM EST | 2,200.00 | 7.40 | 7.65 | 8.20 | +3.02 | +68.95% | 24 | 384 | 50.38% |
| AMZN210416P02300000 | 2021-02-25 3:44PM EST | 2,300.00 | 10.40 | 10.45 | 11.25 | +4.35 | +71.90% | 25 | 383 | 47.87% |
| AMZN210416P02400000 | 2021-02-25 3:23PM EST | 2,400.00 | 15.50 | 14.35 | 15.25 | +7.15 | +85.63% | 28 | 653 | 44.97% |
| AMZN210416P02500000 | 2021-02-25 3:59PM EST | 2,500.00 | 20.40 | 20.40 | 21.35 | +8.90 | +77.39% | 44 | 1,487 | 42.47% |
| AMZN210416P02600000 | 2021-02-25 3:40PM EST | 2,600.00 | 28.18 | 29.55 | 30.65 | +11.88 | +72.88% | 80 | 963 | 40.35% |
| AMZN210416P02650000 | 2021-02-25 3:58PM EST | 2,650.00 | 35.85 | 35.80 | 37.10 | +16.75 | +87.70% | 177 | 693 | 39.49% |
| AMZN210416P02700000 | 2021-02-25 3:48PM EST | 2,700.00 | 43.60 | 43.20 | 44.65 | +18.35 | +72.67% | 158 | 911 | 38.61% |
| AMZN210416P02800000 | 2021-02-25 3:43PM EST | 2,800.00 | 62.36 | 62.80 | 64.55 | +27.40 | +78.38% | 243 | 793 | 37.06% |
| AMZN210416P02900000 | 2021-02-25 3:55PM EST | 2,900.00 | 89.19 | 90.20 | 92.30 | +36.41 | +68.98% | 222 | 1,152 | 35.76% |
| AMZN210416P03000000 | 2021-02-25 3:50PM EST | 3,000.00 | 126.79 | 127.00 | 129.45 | +47.54 | +59.99% | 360 | 2,027 | 34.65% |
| AMZN210416P03100000 | 2021-02-25 3:54PM EST | 3,100.00 | 167.80 | 174.10 | 176.90 | +53.20 | +46.42% | 1,066 | 3,335 | 33.69% |
| AMZN210416P03150000 | 2021-02-25 3:46PM EST | 3,150.00 | 199.00 | 201.70 | 204.70 | +62.00 | +45.26% | 350 | 2,071 | 33.27% |
| AMZN210416P03190000 | 2021-02-25 3:25PM EST | 3,190.00 | 225.75 | 225.85 | 229.05 | +69.54 | +44.52% | 19 | 761 | 33.00% |
| AMZN210416P03195000 | 2021-02-25 2:20PM EST | 3,195.00 | 228.10 | 229.00 | 232.20 | +62.22 | +37.51% | 17 | 284 | 32.97% |
| AMZN210416P03200000 | 2021-02-25 3:48PM EST | 3,200.00 | 232.00 | 232.10 | 235.35 | +69.15 | +42.46% | 106 | 1,977 | 32.93% |
| AMZN210416P03205000 | 2021-02-25 10:40AM EST | 3,205.00 | 231.90 | 235.35 | 238.55 | +60.86 | +35.58% | 7 | 100 | 32.89% |
| AMZN210416P03210000 | 2021-02-25 3:42PM EST | 3,210.00 | 243.75 | 238.55 | 241.80 | +72.50 | +42.34% | 26 | 166 | 32.87% |
| AMZN210416P03215000 | 2021-02-25 10:40AM EST | 3,215.00 | 238.59 | 241.80 | 245.05 | +61.99 | +35.10% | 11 | 129 | 32.83% |
| AMZN210416P03220000 | 2021-02-25 1:31PM EST | 3,220.00 | 239.30 | 245.05 | 248.35 | +66.90 | +38.81% | 7 | 160 | 32.80% |
| AMZN210416P03225000 | 2021-02-25 11:20AM EST | 3,225.00 | 186.55 | 248.40 | 251.70 | -5.15 | -2.69% | 5 | 46 | 32.78% |
| AMZN210416P03230000 | 2021-02-25 3:19PM EST | 3,230.00 | 248.75 | 251.65 | 255.00 | +64.33 | +34.88% | 13 | 139 | 32.74% |
| AMZN210416P03235000 | 2021-02-25 11:22AM EST | 3,235.00 | 249.30 | 255.00 | 258.35 | +61.15 | +32.50% | 8 | 59 | 32.71% |
| AMZN210416P03240000 | 2021-02-25 11:09AM EST | 3,240.00 | 252.80 | 258.35 | 261.70 | +61.00 | +31.80% | 5 | 66 | 32.67% |
| AMZN210416P03245000 | 2021-02-25 1:17PM EST | 3,245.00 | 237.75 | 261.70 | 265.10 | +46.30 | +24.18% | 8 | 142 | 32.64% |
| AMZN210416P03250000 | 2021-02-25 1:57PM EST | 3,250.00 | 255.64 | 265.10 | 268.50 | +64.44 | +33.70% | 61 | 962 | 32.60% |
| AMZN210416P03255000 | 2021-02-25 11:47AM EST | 3,255.00 | 245.85 | 268.55 | 271.95 | +46.75 | +23.48% | 4 | 133 | 32.57% |
| AMZN210416P03260000 | 2021-02-25 3:46PM EST | 3,260.00 | 268.62 | 272.00 | 275.45 | +71.47 | +36.25% | 9 | 220 | 32.55% |
| AMZN210416P03265000 | 2021-02-24 3:58PM EST | 3,265.00 | 211.70 | 275.50 | 279.00 | +11.35 | +5.67% | 4 | 109 | 32.53% |
| AMZN210416P03270000 | 2021-02-25 3:21PM EST | 3,270.00 | 270.00 | 279.05 | 282.55 | +60.45 | +28.85% | 27 | 169 | 32.51% |
| AMZN210416P03275000 | 2021-02-25 3:46PM EST | 3,275.00 | 279.20 | 282.60 | 286.10 | +56.71 | +25.49% | 3 | 123 | 32.48% |
| AMZN210416P03280000 | 2021-02-25 10:19AM EST | 3,280.00 | 220.45 | 286.20 | 289.75 | +4.35 | +2.01% | 1 | 102 | 32.47% |
| AMZN210416P03285000 | 2021-02-24 2:46PM EST | 3,285.00 | 256.25 | 289.80 | 293.35 | +40.04 | +18.52% | 2 | 71 | 32.45% |
| AMZN210416P03290000 | 2021-02-25 3:19PM EST | 3,290.00 | 289.45 | 293.45 | 297.00 | +61.25 | +26.84% | 11 | 92 | 32.43% |
| AMZN210416P03295000 | 2021-02-24 12:23PM EST | 3,295.00 | 224.15 | 297.10 | 300.65 | 0.00 | - | 2 | 93 | 32.40% |
| AMZN210416P03300000 | 2021-02-25 3:43PM EST | 3,300.00 | 290.81 | 300.75 | 304.35 | +68.31 | +30.70% | 29 | 440 | 32.39% |
| AMZN210416P03305000 | 2021-02-25 3:39PM EST | 3,305.00 | 312.00 | 304.45 | 308.10 | +69.81 | +28.82% | 4 | 55 | 32.38% |
| AMZN210416P03310000 | 2021-02-24 1:06PM EST | 3,310.00 | 305.45 | 308.20 | 311.85 | +63.80 | +26.40% | 1 | 80 | 32.36% |
| AMZN210416P03315000 | 2021-02-24 2:01PM EST | 3,315.00 | 236.25 | 311.95 | 315.60 | 0.00 | - | 6 | 56 | 32.34% |
| AMZN210416P03320000 | 2021-02-25 1:05PM EST | 3,320.00 | 298.95 | 315.70 | 319.40 | +50.45 | +20.30% | 14 | 47 | 32.33% |
| AMZN210416P03325000 | 2021-02-24 12:52PM EST | 3,325.00 | 267.90 | 319.50 | 323.25 | +27.25 | +11.32% | 11 | 84 | 32.32% |
| AMZN210416P03330000 | 2021-02-25 3:19PM EST | 3,330.00 | 318.05 | 323.35 | 327.05 | +74.35 | +30.51% | 10 | 79 | 32.30% |
| AMZN210416P03335000 | 2021-02-23 2:51PM EST | 3,335.00 | 251.36 | 327.20 | 330.95 | 0.00 | - | 12 | 34 | 32.30% |
| AMZN210416P03340000 | 2021-02-22 10:28AM EST | 3,340.00 | 256.50 | 331.05 | 334.80 | 0.00 | - | 5 | 81 | 32.28% |
| AMZN210416P03345000 | 2021-02-19 3:42PM EST | 3,345.00 | 201.34 | 334.90 | 338.70 | 0.00 | - | 4 | 26 | 32.27% |
| AMZN210416P03350000 | 2021-02-25 2:22PM EST | 3,350.00 | 302.10 | 338.80 | 342.60 | +36.13 | +13.58% | 6 | 558 | 32.25% |
| AMZN210416P03355000 | 2021-02-22 12:38PM EST | 3,355.00 | 248.40 | 342.75 | 346.55 | 0.00 | - | 3 | 13 | 32.25% |
| AMZN210416P03360000 | 2021-02-22 2:22PM EST | 3,360.00 | 241.85 | 346.65 | 350.50 | 0.00 | - | 2 | 23 | 32.23% |
| AMZN210416P03365000 | 2021-02-24 11:56AM EST | 3,365.00 | 278.45 | 350.65 | 354.45 | 0.00 | - | 17 | 112 | 32.22% |
| AMZN210416P03370000 | 2021-02-23 1:21PM EST | 3,370.00 | 315.30 | 354.65 | 358.45 | +24.31 | +8.35% | 1 | 44 | 32.21% |
| AMZN210416P03375000 | 2021-02-22 3:55PM EST | 3,375.00 | 343.01 | 358.65 | 362.50 | +78.74 | +29.80% | 1 | 46 | 32.21% |
| AMZN210416P03380000 | 2021-02-25 1:59PM EST | 3,380.00 | 343.40 | 362.65 | 366.55 | +149.80 | +77.38% | 2 | 13 | 32.20% |
| AMZN210416P03385000 | 2021-02-22 10:26AM EST | 3,385.00 | 267.85 | 366.70 | 370.60 | 0.00 | - | 1 | 18 | 32.20% |
| AMZN210416P03390000 | 2021-02-23 3:39PM EST | 3,390.00 | 301.00 | 370.80 | 374.70 | +33.70 | +12.61% | 2 | 125 | 32.20% |
| AMZN210416P03395000 | 2021-02-22 10:34AM EST | 3,395.00 | 263.80 | 374.90 | 378.80 | 0.00 | - | 33 | 33 | 32.19% |
| AMZN210416P03400000 | 2021-02-25 12:15PM EST | 3,400.00 | 350.00 | 379.00 | 382.95 | +55.00 | +18.64% | 8 | 464 | 32.20% |
| AMZN210416P03405000 | 2021-02-19 12:31PM EST | 3,405.00 | 334.98 | 383.15 | 387.05 | +130.83 | +64.09% | 1 | 28 | 32.19% |
| AMZN210416P03410000 | 2021-02-19 2:41PM EST | 3,410.00 | 338.97 | 387.25 | 391.20 | +110.42 | +48.31% | 1 | 36 | 32.18% |
| AMZN210416P03420000 | 2021-02-18 11:20AM EST | 3,420.00 | 213.57 | 395.60 | 399.60 | 0.00 | - | 1 | 16 | 32.19% |
| AMZN210416P03430000 | 2021-02-23 1:21PM EST | 3,430.00 | 337.42 | 401.30 | 411.85 | 0.00 | - | 1 | 13 | 33.43% |
| AMZN210416P03440000 | 2021-02-19 3:41PM EST | 3,440.00 | 263.84 | 409.80 | 420.35 | 0.00 | - | 3 | 17 | 33.46% |
| AMZN210416P03450000 | 2021-02-19 12:20PM EST | 3,450.00 | 230.22 | 417.15 | 428.90 | 0.00 | - | 1 | 36 | 33.49% |
| AMZN210416P03460000 | 2021-02-10 10:17AM EST | 3,460.00 | 268.50 | 425.75 | 437.55 | 0.00 | - | 1 | 15 | 33.54% |
| AMZN210416P03470000 | 2021-02-18 3:42PM EST | 3,470.00 | 235.65 | 435.65 | 446.20 | 0.00 | - | 2 | 12 | 33.57% |
| AMZN210416P03480000 | 2021-02-19 12:48PM EST | 3,480.00 | 258.30 | 443.15 | 452.95 | 0.00 | - | 3 | 6 | 32.91% |
| AMZN210416P03490000 | 2021-02-18 12:04PM EST | 3,490.00 | 270.05 | 453.15 | 463.15 | 0.00 | - | 1 | 36 | 33.46% |
| AMZN210416P03500000 | 2021-02-25 1:33PM EST | 3,500.00 | 467.13 | 461.90 | 471.20 | +83.03 | +21.62% | 12 | 97 | 33.21% |
| AMZN210416P03510000 | 2021-02-22 10:05AM EST | 3,510.00 | 343.44 | 469.65 | 479.80 | 0.00 | - | 1 | 10 | 33.14% |
| AMZN210416P03520000 | 2021-02-05 1:24PM EST | 3,520.00 | 265.18 | 479.80 | 488.70 | 0.00 | - | 7 | 36 | 33.17% |
| AMZN210416P03530000 | 2021-02-09 12:43PM EST | 3,530.00 | 427.34 | 487.55 | 497.65 | 0.00 | - | 2 | 23 | 33.21% |
| AMZN210416P03540000 | 2021-02-08 11:42AM EST | 3,540.00 | 435.84 | 497.20 | 506.65 | 0.00 | - | 2 | 8 | 33.24% |
| AMZN210416P03550000 | 2021-02-24 10:55AM EST | 3,550.00 | 514.50 | 505.65 | 515.20 | +85.20 | +19.85% | 1 | 19 | 33.07% |
| AMZN210416P03560000 | 2021-02-25 2:30PM EST | 3,560.00 | 479.90 | 516.00 | 526.75 | +159.55 | +49.80% | 2 | 10 | 34.16% |
| AMZN210416P03570000 | 2021-02-05 10:06AM EST | 3,570.00 | 339.20 | 524.50 | 532.80 | 0.00 | - | 1 | 4 | 32.88% |
| AMZN210416P03580000 | 2021-02-19 1:11PM EST | 3,580.00 | 339.95 | 533.10 | 542.20 | 0.00 | - | 2 | 7 | 33.02% |
| AMZN210416P03590000 | 2021-02-02 1:42PM EST | 3,590.00 | 320.70 | 542.35 | 551.45 | 0.00 | - | 60 | 27 | 33.08% |
| AMZN210416P03600000 | 2021-02-22 3:25PM EST | 3,600.00 | 477.68 | 552.20 | 560.65 | 0.00 | - | 1 | 32 | 33.11% |
| AMZN210416P03610000 | 2021-02-03 9:44AM EST | 3,610.00 | 337.50 | 560.90 | 569.95 | 0.00 | - | 1 | 4 | 33.16% |
| AMZN210416P03620000 | 2021-02-22 3:25PM EST | 3,620.00 | 458.10 | 570.20 | 580.15 | 0.00 | - | 1 | 18 | 33.66% |
| AMZN210416P03630000 | 2021-02-02 12:33PM EST | 3,630.00 | 353.75 | 579.60 | 590.00 | 0.00 | - | 1 | 5 | 33.98% |
| AMZN210416P03640000 | 2020-11-23 2:59PM EST | 3,640.00 | 624.21 | 549.55 | 554.60 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210416P03650000 | 2021-02-19 1:59PM EST | 3,650.00 | 390.40 | 599.00 | 608.85 | 0.00 | - | 2 | 42 | 34.17% |
| AMZN210416P03660000 | 2021-02-03 12:03PM EST | 3,660.00 | 363.30 | 608.45 | 618.00 | 0.00 | - | 1 | 2 | 34.10% |
| AMZN210416P03670000 | 2021-02-19 1:59PM EST | 3,670.00 | 542.35 | 617.30 | 627.50 | 0.00 | - | 10 | 12 | 34.20% |
| AMZN210416P03680000 | 2021-02-02 1:45PM EST | 3,680.00 | 378.50 | 627.55 | 636.95 | 0.00 | - | 1 | 2 | 34.27% |
| AMZN210416P03690000 | 2021-01-28 9:33AM EST | 3,690.00 | 541.90 | 637.15 | 646.50 | 0.00 | - | 1 | 11 | 34.38% |
| AMZN210416P03700000 | 2021-02-19 10:06AM EST | 3,700.00 | 411.65 | 646.75 | 656.00 | 0.00 | - | 1 | 16 | 34.45% |
| AMZN210416P03750000 | 2021-02-23 1:21PM EST | 3,750.00 | 622.61 | 693.50 | 704.25 | 0.00 | - | 1 | 3 | 35.14% |
| AMZN210416P03800000 | 2021-02-23 1:21PM EST | 3,800.00 | 670.82 | 743.25 | 752.65 | 0.00 | - | 1 | 5 | 35.72% |
| AMZN210416P03850000 | 2021-02-12 12:21PM EST | 3,850.00 | 615.90 | 791.95 | 801.35 | 0.00 | - | 1 | 2 | 36.34% |
| AMZN210416P03900000 | 2020-12-30 10:15AM EST | 3,900.00 | 657.69 | 734.65 | 739.70 | 0.00 | - | 1 | 76 | 0.00% |
| AMZN210416P03950000 | 2021-02-03 12:31PM EST | 3,950.00 | 593.20 | 889.95 | 898.25 | 0.00 | - | 2 | 17 | 36.42% |
| AMZN210416P04000000 | 2021-02-17 12:44PM EST | 4,000.00 | 699.86 | 939.40 | 947.90 | 0.00 | - | 4 | 104 | 37.44% |
| AMZN210416P04050000 | 2021-02-09 1:48PM EST | 4,050.00 | 759.30 | 988.55 | 997.35 | 0.00 | - | 1 | 2 | 38.13% |
| AMZN210416P04100000 | 2021-02-23 11:20AM EST | 4,100.00 | 955.50 | 1,038.20 | 1,046.90 | 0.00 | - | 2 | 6 | 38.85% |
| AMZN210416P04150000 | 2021-02-02 9:39AM EST | 4,150.00 | 985.53 | 1,088.05 | 1,098.20 | 0.00 | - | 1 | 3 | 41.95% |
| AMZN210416P04300000 | 2021-02-16 10:55AM EST | 4,300.00 | 1,159.50 | 1,237.40 | 1,245.70 | 0.00 | - | 1 | 4 | 41.85% |
| AMZN210416P04350000 | 2021-02-23 10:14AM EST | 4,350.00 | 1,226.40 | 1,287.25 | 1,295.50 | 0.00 | - | 2 | 4 | 42.62% |
| AMZN210416P04400000 | 2021-01-05 9:35AM EST | 4,400.00 | 1,227.45 | 1,074.60 | 1,078.75 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN210416P04450000 | 2021-02-04 9:43AM EST | 4,450.00 | 1,151.10 | 1,387.00 | 1,397.15 | 0.00 | - | 2 | 8 | 48.02% |
| AMZN210416P04500000 | 2021-01-29 3:58PM EST | 4,500.00 | 1,300.75 | 1,433.45 | 1,447.05 | 0.00 | - | 2 | 15 | 49.03% |
| AMZN210416P04550000 | 2021-01-12 9:46AM EST | 4,550.00 | 1,432.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN210416P04600000 | 2021-02-25 12:58PM EST | 4,600.00 | 1,527.50 | 1,536.40 | 1,547.85 | +236.75 | +18.34% | 1 | 4 | 52.64% |
| AMZN210416P04650000 | 2020-11-30 9:41AM EST | 4,650.00 | 1,462.90 | 1,358.20 | 1,364.40 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN210416P04700000 | 2021-01-29 2:35PM EST | 4,700.00 | 1,453.85 | 1,632.15 | 1,646.65 | 0.00 | - | 2 | 2 | 52.82% |
| AMZN210416P04750000 | 2021-02-19 10:27AM EST | 4,750.00 | 1,437.10 | 1,686.40 | 1,697.20 | 0.00 | - | 1 | 1 | 54.92% |
| AMZN210416P04800000 | 2021-02-25 10:20AM EST | 4,800.00 | 1,655.55 | 1,732.10 | 1,744.95 | +4.73 | +0.29% | 48 | 15 | 50.96% |
| AMZN210416P04850000 | 2021-02-25 2:20PM EST | 4,850.00 | 1,745.95 | 1,782.05 | 1,797.55 | +267.10 | +18.06% | 1 | 0 | 57.68% |
| AMZN210416P04900000 | 2021-02-19 3:58PM EST | 4,900.00 | 1,652.65 | 1,836.40 | 1,847.10 | 0.00 | - | 2 | 2 | 57.92% |
| AMZN210416P04950000 | 2021-02-03 3:29PM EST | 4,950.00 | 1,631.25 | 1,885.70 | 1,894.85 | 0.00 | - | 4 | 0 | 53.60% |
| AMZN210416P05000000 | 2021-02-19 10:49AM EST | 5,000.00 | 1,688.85 | 1,932.05 | 1,944.85 | 0.00 | - | 2 | 0 | 54.55% |
| AMZN210416P05050000 | 2021-02-19 10:01AM EST | 5,050.00 | 1,734.55 | 1,985.70 | 1,996.85 | 0.00 | - | 2 | 1 | 60.48% |
| AMZN210416P05100000 | 2021-02-19 11:13AM EST | 5,100.00 | 1,786.40 | 2,035.70 | 2,046.85 | 0.00 | - | 2 | 0 | 61.47% |
| AMZN210416P05150000 | 2021-02-19 3:19PM EST | 5,150.00 | 1,880.65 | 2,082.05 | 2,096.85 | 0.00 | - | 2 | 0 | 62.45% |
| AMZN210416P05200000 | 2021-02-19 12:00PM EST | 5,200.00 | 1,888.65 | 2,135.70 | 2,146.85 | 0.00 | - | 2 | 0 | 63.41% |
| AMZN210416P05250000 | 2021-02-12 11:48AM EST | 5,250.00 | 1,995.50 | 2,185.70 | 2,196.85 | 0.00 | - | 2 | 1 | 64.36% |
| AMZN210416P05300000 | 2021-02-05 12:20PM EST | 5,300.00 | 1,945.20 | 2,235.70 | 2,246.85 | 0.00 | - | 3 | 1 | 65.30% |
© 2021 Verizon Media. Tutti i diritti riservati.
