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

3.048,58 -8,57 (-0,28%)
Dopo ore: 5:40PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416C014600002020-12-31 10:15AM EST1,460.001,818.971,740.501,754.250.00-223211.67%
AMZN210416C015000002021-02-25 3:29PM EST1,500.001,565.051,558.401,563.25-107.77-6.44%234987.60%
AMZN210416C015600002020-12-30 11:51AM EST1,560.001,750.701,640.751,654.300.00--2196.63%
AMZN210416C016000002021-01-27 3:34PM EST1,600.001,552.301,458.801,463.650.00-2481.56%
AMZN210416C016400002020-10-16 8:43AM EST1,640.001,750.501,508.401,524.250.00-12159.46%
AMZN210416C016600002020-09-10 9:26AM EST1,660.001,697.651,634.301,648.700.00--1224.19%
AMZN210416C017000002021-02-10 12:06PM EST1,700.001,452.701,359.301,364.150.00-1375.94%
AMZN210416C017600002021-02-16 12:09AM EST1,760.001,500.751,295.701,308.350.00--272.62%
AMZN210416C017800002021-02-23 3:32PM EST1,780.001,290.001,277.251,287.80-125.35-8.86%1872.40%
AMZN210416C018000002020-12-30 10:43AM EST1,800.001,521.301,403.301,416.650.00--1165.27%
AMZN210416C018200002020-12-07 9:44AM EST1,820.001,365.001,371.901,378.100.00-21156.26%
AMZN210416C018600002021-02-01 10:18AM EST1,860.001,426.831,199.501,208.400.00-1169.82%
AMZN210416C018800002021-02-04 10:37AM EST1,880.001,414.801,177.301,189.250.00-7967.31%
AMZN210416C019000002020-12-28 12:46PM EST1,900.001,386.501,333.401,348.500.00-29165.37%
AMZN210416C019200002021-01-07 3:48PM EST1,920.001,271.141,434.001,437.850.00-34205.41%
AMZN210416C019400002020-10-06 9:44AM EST1,940.001,248.560.000.000.00--20.00%
AMZN210416C019600002020-09-04 1:45PM EST1,960.001,394.571,202.151,211.850.00-11128.13%
AMZN210416C019800002020-12-30 3:34PM EST1,980.001,318.561,227.451,239.200.00-13144.87%
AMZN210416C020000002021-02-25 11:30AM EST2,000.001,140.101,061.951,066.75-49.15-4.13%18861.46%
AMZN210416C021000002021-02-19 2:19PM EST2,100.00969.00963.65968.40-223.03-18.71%22057.51%
AMZN210416C022000002021-02-25 3:08PM EST2,200.00872.43865.90870.65-103.52-10.61%11653.80%
AMZN210416C023000002021-02-11 2:52PM EST2,300.00850.00768.85773.600.00-12150.23%
AMZN210416C024000002021-02-22 11:08AM EST2,400.00678.90672.90677.60-87.19-11.38%22248.33%
AMZN210416C025000002021-02-25 10:12AM EST2,500.00585.00579.05583.65-76.94-11.62%66645.11%
AMZN210416C026000002021-02-25 1:49PM EST2,600.00505.35488.45492.90-71.80-12.44%132942.43%
AMZN210416C026500002021-02-03 10:23AM EST2,650.00726.00444.75449.200.00-13741.30%
AMZN210416C027000002021-02-25 3:10PM EST2,700.00407.30402.60406.35-65.99-13.94%135740.12%
AMZN210416C028000002021-02-25 3:44PM EST2,800.00326.75322.50326.00-59.75-15.46%2310338.25%
AMZN210416C029000002021-02-25 3:59PM EST2,900.00254.42250.30253.50-54.68-17.69%7433436.73%
AMZN210416C030000002021-02-25 3:56PM EST3,000.00189.52187.50190.30-50.53-21.05%1263,41335.47%
AMZN210416C031000002021-02-25 3:55PM EST3,100.00136.00134.95137.40-42.00-23.60%1,0714,28334.41%
AMZN210416C031500002021-02-25 3:59PM EST3,150.00119.30112.75115.00-31.70-20.99%19927033.96%
AMZN210416C031900002021-02-25 3:15PM EST3,190.00102.2597.0599.20-23.18-18.48%5171333.67%
AMZN210416C031950002021-02-25 3:59PM EST3,195.00100.0095.2097.30-34.40-25.60%3712533.63%
AMZN210416C032000002021-02-25 3:56PM EST3,200.0096.8093.3595.50-28.15-22.53%57274433.61%
AMZN210416C032050002021-02-25 3:17PM EST3,205.0092.2491.5593.65-30.18-24.65%1911033.56%
AMZN210416C032100002021-02-25 2:06PM EST3,210.0093.0089.8091.90-27.75-22.98%2710433.54%
AMZN210416C032150002021-02-25 1:18PM EST3,215.0091.3088.0590.15-27.35-23.05%97933.51%
AMZN210416C032200002021-02-25 3:58PM EST3,220.0089.8586.3588.40-27.56-23.47%3231533.47%
AMZN210416C032250002021-02-25 3:56PM EST3,225.0088.2584.7086.75-29.87-25.29%6268333.45%
AMZN210416C032300002021-02-25 2:44PM EST3,230.0086.2582.9585.00-33.06-27.71%1210433.40%
AMZN210416C032350002021-02-25 3:58PM EST3,235.0084.8081.3083.30-22.20-20.75%1010133.36%
AMZN210416C032400002021-02-25 3:29PM EST3,240.0082.8479.6581.65-23.61-22.18%99033.33%
AMZN210416C032450002021-02-25 3:58PM EST3,245.0081.3578.0580.05-23.80-22.63%86733.30%
AMZN210416C032500002021-02-25 3:57PM EST3,250.0079.0076.4578.40-20.50-20.60%8481,14333.25%
AMZN210416C032550002021-02-25 3:15PM EST3,255.0077.4074.9576.90-21.42-21.68%1619333.24%
AMZN210416C032600002021-02-25 3:44PM EST3,260.0077.0073.4075.35-19.84-20.49%5717233.21%
AMZN210416C032650002021-02-25 3:02PM EST3,265.0075.1071.9573.85-19.90-20.95%1112133.18%
AMZN210416C032700002021-02-25 3:54PM EST3,270.0076.3070.5072.40-20.58-21.24%2019133.16%
AMZN210416C032750002021-02-25 2:54PM EST3,275.0073.0069.0570.95-16.63-18.55%1718533.14%
AMZN210416C032800002021-02-25 3:16PM EST3,280.0070.7067.6569.55-22.66-24.27%1321833.12%
AMZN210416C032850002021-02-25 3:53PM EST3,285.0070.1566.3068.15-21.41-23.38%145933.10%
AMZN210416C032900002021-02-25 3:33PM EST3,290.0070.4564.9066.75-19.25-21.46%2413833.07%
AMZN210416C032950002021-02-25 3:02PM EST3,295.0067.0063.6065.40-17.73-20.93%357033.05%
AMZN210416C033000002021-02-25 3:59PM EST3,300.0066.0062.3064.10-20.50-23.70%3361,75533.04%
AMZN210416C033050002021-02-25 2:05PM EST3,305.0071.6561.0062.80-9.70-11.92%119733.02%
AMZN210416C033100002021-02-25 3:44PM EST3,310.0062.9559.7561.55-20.29-24.38%6815933.01%
AMZN210416C033150002021-02-25 3:51PM EST3,315.0062.0058.5060.30-15.77-20.28%2110833.00%
AMZN210416C033200002021-02-25 3:38PM EST3,320.0062.3557.3059.05-13.84-18.17%3923832.98%
AMZN210416C033250002021-02-25 3:35PM EST3,325.0060.5556.1557.85-17.27-22.19%3871332.96%
AMZN210416C033300002021-02-25 2:28PM EST3,330.0064.5054.9556.70-8.95-12.19%4126732.96%
AMZN210416C033350002021-02-25 1:47PM EST3,335.0058.1553.8055.50-15.48-21.02%165032.94%
AMZN210416C033400002021-02-25 2:39PM EST3,340.0057.4552.7054.40-14.77-20.45%1410032.94%
AMZN210416C033450002021-02-25 3:55PM EST3,345.0052.3551.5553.25-16.46-23.92%557532.92%
AMZN210416C033500002021-02-25 3:46PM EST3,350.0052.0050.5052.15-17.00-24.64%1291,29332.91%
AMZN210416C033550002021-02-23 3:57PM EST3,355.0054.1549.4051.05-14.44-21.05%18132.89%
AMZN210416C033600002021-02-25 3:46PM EST3,360.0050.6048.3550.00-16.55-24.65%1212732.88%
AMZN210416C033650002021-02-25 3:53PM EST3,365.0049.5547.3548.95-12.80-20.53%77632.87%
AMZN210416C033700002021-02-25 3:44PM EST3,370.0048.4846.3547.95-15.52-24.25%169132.87%
AMZN210416C033750002021-02-25 3:53PM EST3,375.0048.9045.3546.95-23.10-32.08%104632.86%
AMZN210416C033800002021-02-25 3:39PM EST3,380.0045.9544.4046.00-17.05-27.06%285232.86%
AMZN210416C033850002021-02-25 12:08PM EST3,385.0051.8043.4545.05-8.66-14.32%56832.86%
AMZN210416C033900002021-02-25 3:21PM EST3,390.0045.3542.5544.10-13.17-22.51%86932.85%
AMZN210416C033950002021-02-25 10:11AM EST3,395.0044.3041.6543.20-17.45-28.26%45432.86%
AMZN210416C034000002021-02-25 3:58PM EST3,400.0042.3040.7542.30-13.20-23.78%6991,38632.85%
AMZN210416C034050002021-02-25 2:57PM EST3,405.0043.4039.9041.40-10.60-19.63%611132.85%
AMZN210416C034100002021-02-25 2:51PM EST3,410.0042.2539.0540.55-10.60-20.06%188432.85%
AMZN210416C034200002021-02-25 3:44PM EST3,420.0038.9537.4038.90-11.70-23.10%136932.86%
AMZN210416C034300002021-02-25 3:44PM EST3,430.0036.9235.8537.30-12.68-25.56%469832.87%
AMZN210416C034400002021-02-25 2:52PM EST3,440.0036.7534.3535.75-9.21-20.04%284832.87%
AMZN210416C034500002021-02-25 3:55PM EST3,450.0033.8532.9034.30-10.58-23.81%7344332.89%
AMZN210416C034600002021-02-25 2:20PM EST3,460.0037.4531.5032.80-4.80-11.36%3814832.87%
AMZN210416C034700002021-02-25 3:44PM EST3,470.0032.6030.2031.45-7.85-19.41%1312332.89%
AMZN210416C034800002021-02-25 2:44PM EST3,480.0030.8228.9030.25-8.08-20.77%1110832.94%
AMZN210416C034900002021-02-25 10:34AM EST3,490.0029.7027.7029.00-7.95-21.12%1013532.96%
AMZN210416C035000002021-02-25 3:59PM EST3,500.0027.9526.5527.75-8.51-23.34%4021,61832.96%
AMZN210416C035100002021-02-25 2:30PM EST3,510.0028.2525.4526.70-6.10-17.76%3812233.03%
AMZN210416C035200002021-02-25 10:39AM EST3,520.0026.5524.4025.55-6.45-19.55%45033.03%
AMZN210416C035300002021-02-25 2:25PM EST3,530.0025.4023.3524.55-6.45-20.25%34733.08%
AMZN210416C035400002021-02-25 2:27PM EST3,540.0027.4022.4023.60-3.10-10.16%82533.14%
AMZN210416C035500002021-02-25 3:29PM EST3,550.0023.4521.5022.65-5.80-19.83%7820233.18%
AMZN210416C035600002021-02-25 3:22PM EST3,560.0022.2620.6021.75-5.94-21.06%78233.22%
AMZN210416C035700002021-02-25 3:21PM EST3,570.0021.4019.8021.05-5.70-21.03%819133.34%
AMZN210416C035800002021-02-25 2:27PM EST3,580.0023.3019.0020.20-2.95-11.24%33733.38%
AMZN210416C035900002021-02-25 2:27PM EST3,590.0019.7518.2519.45-5.45-21.63%32533.45%
AMZN210416C036000002021-02-25 3:46PM EST3,600.0018.6018.0018.55-5.95-24.24%1531,09433.44%
AMZN210416C036100002021-02-24 3:49PM EST3,610.0020.4016.8017.95-2.85-12.26%47933.55%
AMZN210416C036200002021-02-25 3:47PM EST3,620.0017.5516.1517.15-4.90-21.83%114133.56%
AMZN210416C036300002021-02-25 2:27PM EST3,630.0019.1515.5516.65-2.40-11.14%22733.70%
AMZN210416C036400002021-02-23 9:40AM EST3,640.0018.1514.9516.00-2.55-12.32%12733.75%
AMZN210416C036500002021-02-25 2:33PM EST3,650.0015.3014.4015.40-4.65-23.31%1419533.82%
AMZN210416C036600002021-02-25 2:27PM EST3,660.0017.0513.8014.85-2.25-11.66%164133.90%
AMZN210416C036700002021-02-25 2:20PM EST3,670.0016.4013.3014.30-2.15-11.59%14533.97%
AMZN210416C036800002021-02-25 1:30PM EST3,680.0015.6512.8013.80-2.10-11.83%1011234.06%
AMZN210416C036900002021-02-25 3:40PM EST3,690.0013.0512.3513.30-4.05-23.68%54334.14%
AMZN210416C037000002021-02-25 3:53PM EST3,700.0012.9511.9012.80-3.50-21.28%891,28534.20%
AMZN210416C037500002021-02-25 2:55PM EST3,750.0011.509.9010.70-2.35-16.97%1944534.62%
AMZN210416C038000002021-02-25 3:35PM EST3,800.008.928.359.15-2.68-23.10%771,92235.18%
AMZN210416C038500002021-02-25 3:14PM EST3,850.007.807.157.90-2.30-22.77%1318235.78%
AMZN210416C039000002021-02-25 3:42PM EST3,900.006.456.156.85-1.50-18.87%15945336.38%
AMZN210416C039500002021-02-25 3:55PM EST3,950.005.485.356.00-1.58-22.38%722937.01%
AMZN210416C040000002021-02-25 3:51PM EST4,000.004.854.805.05-1.45-23.02%4582,28837.36%
AMZN210416C040500002021-02-25 2:27PM EST4,050.004.704.154.75-1.00-17.54%1454238.37%
AMZN210416C041000002021-02-25 3:35PM EST4,100.004.003.804.30-0.94-19.03%8132239.11%
AMZN210416C041500002021-02-25 1:47PM EST4,150.004.053.303.90-0.36-8.16%37139.84%
AMZN210416C042000002021-02-25 3:20PM EST4,200.003.183.003.55-0.81-20.30%3024040.55%
AMZN210416C042500002021-02-24 2:59PM EST4,250.003.612.713.250.00-69141.27%
AMZN210416C043000002021-02-25 1:14PM EST4,300.003.052.462.96-0.50-14.08%825141.93%
AMZN210416C043500002021-02-25 1:14PM EST4,350.002.732.242.73-0.37-11.94%77542.63%
AMZN210416C044000002021-02-24 2:33PM EST4,400.002.502.042.52-0.25-9.09%112843.32%
AMZN210416C044500002021-02-24 2:29PM EST4,450.002.311.592.59+0.11+5.00%210044.62%
AMZN210416C045000002021-02-25 2:50PM EST4,500.002.001.502.40-0.35-14.89%5529745.28%
AMZN210416C045500002021-02-25 12:27PM EST4,550.001.951.302.32-0.21-9.72%34346.16%
AMZN210416C046000002021-02-19 3:54PM EST4,600.002.031.182.20-0.72-26.18%112146.92%
AMZN210416C046500002021-02-18 12:41PM EST4,650.001.561.072.09-2.24-58.95%102647.66%
AMZN210416C047000002021-02-19 3:56PM EST4,700.001.600.971.99-0.15-8.57%116048.40%
AMZN210416C047500002021-02-22 10:03AM EST4,750.001.270.881.90-0.85-40.09%24749.13%
AMZN210416C048000002021-02-23 2:40PM EST4,800.001.500.811.820.00-1415749.86%
AMZN210416C048500002021-02-19 9:55AM EST4,850.001.960.741.750.00-14650.60%
AMZN210416C049000002021-02-23 2:39PM EST4,900.001.350.681.690.00-117751.35%
AMZN210416C049500002021-02-25 2:04PM EST4,950.001.100.621.41-1.78-61.81%146151.22%
AMZN210416C050000002021-02-25 3:29PM EST5,000.000.890.561.34-0.16-15.24%13175751.84%
AMZN210416C050500002021-02-25 11:38AM EST5,050.000.880.531.27-0.15-14.56%1008750.53%
AMZN210416C051000002021-02-23 12:18PM EST5,100.000.850.480.850.00-6217451.09%
AMZN210416C051500002021-02-25 3:52PM EST5,150.000.800.451.46-0.19-19.19%85552.56%
AMZN210416C052000002021-02-25 3:53PM EST5,200.000.690.410.95-0.14-16.87%4424951.60%
AMZN210416C052500002021-02-25 3:46PM EST5,250.000.690.380.95-0.06-8.00%3023352.30%
AMZN210416C053000002021-02-25 3:51PM EST5,300.000.530.300.65-0.08-13.11%1051,26251.42%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210416P014600002021-02-25 3:44PM EST1,460.000.760.520.95+0.39+105.41%510874.68%
AMZN210416P014800002021-02-22 11:11AM EST1,480.000.390.501.520.00-27675.95%
AMZN210416P015000002021-02-25 9:30AM EST1,500.000.750.561.58+0.23+44.23%210575.12%
AMZN210416P015200002021-02-05 9:30AM EST1,520.000.480.631.650.00-11574.35%
AMZN210416P015400002021-02-05 1:19PM EST1,540.000.620.701.71+0.21+51.22%12373.54%
AMZN210416P015600002021-02-22 12:13PM EST1,560.000.500.761.780.00-41272.69%
AMZN210416P015800002021-02-12 12:48PM EST1,580.000.350.841.850.00-1371.90%
AMZN210416P016000002021-02-25 3:04PM EST1,600.001.000.911.93+0.56+127.27%112971.08%
AMZN210416P016400002021-02-24 10:57AM EST1,640.000.871.062.080.00-22269.42%
AMZN210416P016600002021-02-16 12:06AM EST1,660.000.721.152.170.00--768.65%
AMZN210416P016800002021-02-10 1:50PM EST1,680.001.271.232.25+0.56+78.87%13667.81%
AMZN210416P017000002021-02-25 3:31PM EST1,700.001.871.322.34+0.77+70.00%1025667.00%
AMZN210416P017200002021-02-25 10:47AM EST1,720.001.501.412.43+0.20+15.38%935866.19%
AMZN210416P017400002021-02-10 1:42PM EST1,740.000.971.512.530.00-51321865.41%
AMZN210416P017600002021-02-25 3:39PM EST1,760.002.241.622.64+1.08+93.10%39564.64%
AMZN210416P017800002021-02-24 10:58AM EST1,780.002.581.992.49+1.32+104.76%112563.87%
AMZN210416P018000002021-02-22 9:53AM EST1,800.002.002.112.61+0.50+33.33%16863.10%
AMZN210416P018200002021-02-12 11:19AM EST1,820.001.112.232.740.00-4362.35%
AMZN210416P018400002021-02-08 10:59AM EST1,840.001.082.372.880.00-1161.63%
AMZN210416P018600002021-02-12 11:17AM EST1,860.001.272.513.050.00-202260.93%
AMZN210416P018800002021-02-12 11:14AM EST1,880.002.782.673.20+1.43+105.93%13060.21%
AMZN210416P019000002021-02-25 3:48PM EST1,900.003.202.843.40+1.67+109.15%36059.56%
AMZN210416P019200002021-02-23 10:22AM EST1,920.002.203.003.600.00-246158.86%
AMZN210416P019400002021-01-27 10:36AM EST1,940.003.503.203.800.00-12458.20%
AMZN210416P019600002021-02-11 9:30AM EST1,960.001.703.454.000.00-14757.57%
AMZN210416P019800002021-02-19 1:15PM EST1,980.001.503.654.250.00-15556.91%
AMZN210416P020000002021-02-25 3:31PM EST2,000.004.503.904.55+1.92+74.42%1139056.33%
AMZN210416P021000002021-02-25 3:50PM EST2,100.005.655.456.15+2.25+66.18%832353.33%
AMZN210416P022000002021-02-25 2:12PM EST2,200.007.407.658.20+3.02+68.95%2438450.38%
AMZN210416P023000002021-02-25 3:44PM EST2,300.0010.4010.4511.25+4.35+71.90%2538347.87%
AMZN210416P024000002021-02-25 3:23PM EST2,400.0015.5014.3515.25+7.15+85.63%2865344.97%
AMZN210416P025000002021-02-25 3:59PM EST2,500.0020.4020.4021.35+8.90+77.39%441,48742.47%
AMZN210416P026000002021-02-25 3:40PM EST2,600.0028.1829.5530.65+11.88+72.88%8096340.35%
AMZN210416P026500002021-02-25 3:58PM EST2,650.0035.8535.8037.10+16.75+87.70%17769339.49%
AMZN210416P027000002021-02-25 3:48PM EST2,700.0043.6043.2044.65+18.35+72.67%15891138.61%
AMZN210416P028000002021-02-25 3:43PM EST2,800.0062.3662.8064.55+27.40+78.38%24379337.06%
AMZN210416P029000002021-02-25 3:55PM EST2,900.0089.1990.2092.30+36.41+68.98%2221,15235.76%
AMZN210416P030000002021-02-25 3:50PM EST3,000.00126.79127.00129.45+47.54+59.99%3602,02734.65%
AMZN210416P031000002021-02-25 3:54PM EST3,100.00167.80174.10176.90+53.20+46.42%1,0663,33533.69%
AMZN210416P031500002021-02-25 3:46PM EST3,150.00199.00201.70204.70+62.00+45.26%3502,07133.27%
AMZN210416P031900002021-02-25 3:25PM EST3,190.00225.75225.85229.05+69.54+44.52%1976133.00%
AMZN210416P031950002021-02-25 2:20PM EST3,195.00228.10229.00232.20+62.22+37.51%1728432.97%
AMZN210416P032000002021-02-25 3:48PM EST3,200.00232.00232.10235.35+69.15+42.46%1061,97732.93%
AMZN210416P032050002021-02-25 10:40AM EST3,205.00231.90235.35238.55+60.86+35.58%710032.89%
AMZN210416P032100002021-02-25 3:42PM EST3,210.00243.75238.55241.80+72.50+42.34%2616632.87%
AMZN210416P032150002021-02-25 10:40AM EST3,215.00238.59241.80245.05+61.99+35.10%1112932.83%
AMZN210416P032200002021-02-25 1:31PM EST3,220.00239.30245.05248.35+66.90+38.81%716032.80%
AMZN210416P032250002021-02-25 11:20AM EST3,225.00186.55248.40251.70-5.15-2.69%54632.78%
AMZN210416P032300002021-02-25 3:19PM EST3,230.00248.75251.65255.00+64.33+34.88%1313932.74%
AMZN210416P032350002021-02-25 11:22AM EST3,235.00249.30255.00258.35+61.15+32.50%85932.71%
AMZN210416P032400002021-02-25 11:09AM EST3,240.00252.80258.35261.70+61.00+31.80%56632.67%
AMZN210416P032450002021-02-25 1:17PM EST3,245.00237.75261.70265.10+46.30+24.18%814232.64%
AMZN210416P032500002021-02-25 1:57PM EST3,250.00255.64265.10268.50+64.44+33.70%6196232.60%
AMZN210416P032550002021-02-25 11:47AM EST3,255.00245.85268.55271.95+46.75+23.48%413332.57%
AMZN210416P032600002021-02-25 3:46PM EST3,260.00268.62272.00275.45+71.47+36.25%922032.55%
AMZN210416P032650002021-02-24 3:58PM EST3,265.00211.70275.50279.00+11.35+5.67%410932.53%
AMZN210416P032700002021-02-25 3:21PM EST3,270.00270.00279.05282.55+60.45+28.85%2716932.51%
AMZN210416P032750002021-02-25 3:46PM EST3,275.00279.20282.60286.10+56.71+25.49%312332.48%
AMZN210416P032800002021-02-25 10:19AM EST3,280.00220.45286.20289.75+4.35+2.01%110232.47%
AMZN210416P032850002021-02-24 2:46PM EST3,285.00256.25289.80293.35+40.04+18.52%27132.45%
AMZN210416P032900002021-02-25 3:19PM EST3,290.00289.45293.45297.00+61.25+26.84%119232.43%
AMZN210416P032950002021-02-24 12:23PM EST3,295.00224.15297.10300.650.00-29332.40%
AMZN210416P033000002021-02-25 3:43PM EST3,300.00290.81300.75304.35+68.31+30.70%2944032.39%
AMZN210416P033050002021-02-25 3:39PM EST3,305.00312.00304.45308.10+69.81+28.82%45532.38%
AMZN210416P033100002021-02-24 1:06PM EST3,310.00305.45308.20311.85+63.80+26.40%18032.36%
AMZN210416P033150002021-02-24 2:01PM EST3,315.00236.25311.95315.600.00-65632.34%
AMZN210416P033200002021-02-25 1:05PM EST3,320.00298.95315.70319.40+50.45+20.30%144732.33%
AMZN210416P033250002021-02-24 12:52PM EST3,325.00267.90319.50323.25+27.25+11.32%118432.32%
AMZN210416P033300002021-02-25 3:19PM EST3,330.00318.05323.35327.05+74.35+30.51%107932.30%
AMZN210416P033350002021-02-23 2:51PM EST3,335.00251.36327.20330.950.00-123432.30%
AMZN210416P033400002021-02-22 10:28AM EST3,340.00256.50331.05334.800.00-58132.28%
AMZN210416P033450002021-02-19 3:42PM EST3,345.00201.34334.90338.700.00-42632.27%
AMZN210416P033500002021-02-25 2:22PM EST3,350.00302.10338.80342.60+36.13+13.58%655832.25%
AMZN210416P033550002021-02-22 12:38PM EST3,355.00248.40342.75346.550.00-31332.25%
AMZN210416P033600002021-02-22 2:22PM EST3,360.00241.85346.65350.500.00-22332.23%
AMZN210416P033650002021-02-24 11:56AM EST3,365.00278.45350.65354.450.00-1711232.22%
AMZN210416P033700002021-02-23 1:21PM EST3,370.00315.30354.65358.45+24.31+8.35%14432.21%
AMZN210416P033750002021-02-22 3:55PM EST3,375.00343.01358.65362.50+78.74+29.80%14632.21%
AMZN210416P033800002021-02-25 1:59PM EST3,380.00343.40362.65366.55+149.80+77.38%21332.20%
AMZN210416P033850002021-02-22 10:26AM EST3,385.00267.85366.70370.600.00-11832.20%
AMZN210416P033900002021-02-23 3:39PM EST3,390.00301.00370.80374.70+33.70+12.61%212532.20%
AMZN210416P033950002021-02-22 10:34AM EST3,395.00263.80374.90378.800.00-333332.19%
AMZN210416P034000002021-02-25 12:15PM EST3,400.00350.00379.00382.95+55.00+18.64%846432.20%
AMZN210416P034050002021-02-19 12:31PM EST3,405.00334.98383.15387.05+130.83+64.09%12832.19%
AMZN210416P034100002021-02-19 2:41PM EST3,410.00338.97387.25391.20+110.42+48.31%13632.18%
AMZN210416P034200002021-02-18 11:20AM EST3,420.00213.57395.60399.600.00-11632.19%
AMZN210416P034300002021-02-23 1:21PM EST3,430.00337.42401.30411.850.00-11333.43%
AMZN210416P034400002021-02-19 3:41PM EST3,440.00263.84409.80420.350.00-31733.46%
AMZN210416P034500002021-02-19 12:20PM EST3,450.00230.22417.15428.900.00-13633.49%
AMZN210416P034600002021-02-10 10:17AM EST3,460.00268.50425.75437.550.00-11533.54%
AMZN210416P034700002021-02-18 3:42PM EST3,470.00235.65435.65446.200.00-21233.57%
AMZN210416P034800002021-02-19 12:48PM EST3,480.00258.30443.15452.950.00-3632.91%
AMZN210416P034900002021-02-18 12:04PM EST3,490.00270.05453.15463.150.00-13633.46%
AMZN210416P035000002021-02-25 1:33PM EST3,500.00467.13461.90471.20+83.03+21.62%129733.21%
AMZN210416P035100002021-02-22 10:05AM EST3,510.00343.44469.65479.800.00-11033.14%
AMZN210416P035200002021-02-05 1:24PM EST3,520.00265.18479.80488.700.00-73633.17%
AMZN210416P035300002021-02-09 12:43PM EST3,530.00427.34487.55497.650.00-22333.21%
AMZN210416P035400002021-02-08 11:42AM EST3,540.00435.84497.20506.650.00-2833.24%
AMZN210416P035500002021-02-24 10:55AM EST3,550.00514.50505.65515.20+85.20+19.85%11933.07%
AMZN210416P035600002021-02-25 2:30PM EST3,560.00479.90516.00526.75+159.55+49.80%21034.16%
AMZN210416P035700002021-02-05 10:06AM EST3,570.00339.20524.50532.800.00-1432.88%
AMZN210416P035800002021-02-19 1:11PM EST3,580.00339.95533.10542.200.00-2733.02%
AMZN210416P035900002021-02-02 1:42PM EST3,590.00320.70542.35551.450.00-602733.08%
AMZN210416P036000002021-02-22 3:25PM EST3,600.00477.68552.20560.650.00-13233.11%
AMZN210416P036100002021-02-03 9:44AM EST3,610.00337.50560.90569.950.00-1433.16%
AMZN210416P036200002021-02-22 3:25PM EST3,620.00458.10570.20580.150.00-11833.66%
AMZN210416P036300002021-02-02 12:33PM EST3,630.00353.75579.60590.000.00-1533.98%
AMZN210416P036400002020-11-23 2:59PM EST3,640.00624.21549.55554.600.00-120.00%
AMZN210416P036500002021-02-19 1:59PM EST3,650.00390.40599.00608.850.00-24234.17%
AMZN210416P036600002021-02-03 12:03PM EST3,660.00363.30608.45618.000.00-1234.10%
AMZN210416P036700002021-02-19 1:59PM EST3,670.00542.35617.30627.500.00-101234.20%
AMZN210416P036800002021-02-02 1:45PM EST3,680.00378.50627.55636.950.00-1234.27%
AMZN210416P036900002021-01-28 9:33AM EST3,690.00541.90637.15646.500.00-11134.38%
AMZN210416P037000002021-02-19 10:06AM EST3,700.00411.65646.75656.000.00-11634.45%
AMZN210416P037500002021-02-23 1:21PM EST3,750.00622.61693.50704.250.00-1335.14%
AMZN210416P038000002021-02-23 1:21PM EST3,800.00670.82743.25752.650.00-1535.72%
AMZN210416P038500002021-02-12 12:21PM EST3,850.00615.90791.95801.350.00-1236.34%
AMZN210416P039000002020-12-30 10:15AM EST3,900.00657.69734.65739.700.00-1760.00%
AMZN210416P039500002021-02-03 12:31PM EST3,950.00593.20889.95898.250.00-21736.42%
AMZN210416P040000002021-02-17 12:44PM EST4,000.00699.86939.40947.900.00-410437.44%
AMZN210416P040500002021-02-09 1:48PM EST4,050.00759.30988.55997.350.00-1238.13%
AMZN210416P041000002021-02-23 11:20AM EST4,100.00955.501,038.201,046.900.00-2638.85%
AMZN210416P041500002021-02-02 9:39AM EST4,150.00985.531,088.051,098.200.00-1341.95%
AMZN210416P043000002021-02-16 10:55AM EST4,300.001,159.501,237.401,245.700.00-1441.85%
AMZN210416P043500002021-02-23 10:14AM EST4,350.001,226.401,287.251,295.500.00-2442.62%
AMZN210416P044000002021-01-05 9:35AM EST4,400.001,227.451,074.601,078.750.00-1110.00%
AMZN210416P044500002021-02-04 9:43AM EST4,450.001,151.101,387.001,397.150.00-2848.02%
AMZN210416P045000002021-01-29 3:58PM EST4,500.001,300.751,433.451,447.050.00-21549.03%
AMZN210416P045500002021-01-12 9:46AM EST4,550.001,432.500.000.000.00-230.00%
AMZN210416P046000002021-02-25 12:58PM EST4,600.001,527.501,536.401,547.85+236.75+18.34%1452.64%
AMZN210416P046500002020-11-30 9:41AM EST4,650.001,462.901,358.201,364.400.00-280.00%
AMZN210416P047000002021-01-29 2:35PM EST4,700.001,453.851,632.151,646.650.00-2252.82%
AMZN210416P047500002021-02-19 10:27AM EST4,750.001,437.101,686.401,697.200.00-1154.92%
AMZN210416P048000002021-02-25 10:20AM EST4,800.001,655.551,732.101,744.95+4.73+0.29%481550.96%
AMZN210416P048500002021-02-25 2:20PM EST4,850.001,745.951,782.051,797.55+267.10+18.06%1057.68%
AMZN210416P049000002021-02-19 3:58PM EST4,900.001,652.651,836.401,847.100.00-2257.92%
AMZN210416P049500002021-02-03 3:29PM EST4,950.001,631.251,885.701,894.850.00-4053.60%
AMZN210416P050000002021-02-19 10:49AM EST5,000.001,688.851,932.051,944.850.00-2054.55%
AMZN210416P050500002021-02-19 10:01AM EST5,050.001,734.551,985.701,996.850.00-2160.48%
AMZN210416P051000002021-02-19 11:13AM EST5,100.001,786.402,035.702,046.850.00-2061.47%
AMZN210416P051500002021-02-19 3:19PM EST5,150.001,880.652,082.052,096.850.00-2062.45%
AMZN210416P052000002021-02-19 12:00PM EST5,200.001,888.652,135.702,146.850.00-2063.41%
AMZN210416P052500002021-02-12 11:48AM EST5,250.001,995.502,185.702,196.850.00-2164.36%
AMZN210416P053000002021-02-05 12:20PM EST5,300.001,945.202,235.702,246.850.00-3165.30%