Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.282,81+12,27 (+0,38%)
Al 3:21PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210507C017400002021-05-03 9:37AM EDT1,740.001,709.101,537.501,540.350.00-300.00%
AMZN210507C017600002021-05-03 10:02AM EDT1,760.001,524.851,515.101,518.30-162.85-9.65%15-0.00%
AMZN210507C017800002021-04-30 9:31AM EDT1,780.001,731.001,493.401,503.750.00-11322.41%
AMZN210507C017900002021-04-30 9:31AM EDT1,790.001,721.001,480.801,496.000.00-11371.58%
AMZN210507C019000002021-04-30 9:30AM EDT1,900.001,613.501,373.501,378.800.00-130.00%
AMZN210507C019100002021-05-04 9:42AM EDT1,910.001,443.201,364.351,371.050.00--10.00%
AMZN210507C019500002021-04-26 12:47PM EDT1,950.001,398.551,325.701,330.600.00--10.00%
AMZN210507C019900002021-04-30 3:44PM EDT1,990.001,479.781,285.901,291.300.00-210.00%
AMZN210507C020000002021-04-15 3:58PM EDT2,000.001,266.001,275.151,281.10-114.93-8.32%220.00%
AMZN210507C020100002021-05-03 2:56PM EDT2,010.001,388.201,263.101,275.850.00--1304.91%
AMZN210507C020200002021-05-06 10:33AM EDT2,020.001,238.501,252.101,262.70-41.33-3.23%120.00%
AMZN210507C020300002021-05-05 2:05PM EDT2,030.001,250.501,244.401,254.05-0.18-0.01%-1266.60%
AMZN210507C020400002021-05-04 11:36AM EDT2,040.001,270.201,232.701,243.650.00--1252.54%
AMZN210507C020500002021-05-04 11:36AM EDT2,050.001,260.301,222.601,233.800.00--1254.83%
AMZN210507C020600002021-05-03 11:03AM EDT2,060.001,373.841,213.201,223.500.00-11242.48%
AMZN210507C020700002021-05-03 3:05PM EDT2,070.001,324.151,204.651,212.350.00-330.00%
AMZN210507C020800002021-05-05 10:16AM EDT2,080.001,219.351,190.451,205.000.00--1273.24%
AMZN210507C021000002021-04-30 9:45AM EDT2,100.001,434.001,175.201,181.150.00-110.00%
AMZN210507C021400002021-04-30 11:27AM EDT2,140.001,136.401,131.301,141.15-221.54-16.31%300.00%
AMZN210507C021500002021-04-30 11:16AM EDT2,150.001,355.301,126.751,129.750.00-110.00%
AMZN210507C022200002021-05-04 9:42AM EDT2,220.001,130.951,053.001,063.300.00-12199.12%
AMZN210507C022400002021-04-28 10:04AM EDT2,240.001,224.461,034.851,041.500.00-110.00%
AMZN210507C023000002021-05-05 10:12AM EDT2,300.001,009.35975.80981.450.00-110.00%
AMZN210507C023200002021-05-04 10:12AM EDT2,320.001,003.14954.75961.750.00--10.00%
AMZN210507C023800002021-05-04 10:00AM EDT2,380.00949.85892.90904.250.00--1189.06%
AMZN210507C024000002021-05-06 12:16PM EDT2,400.00898.08874.90879.40+30.43+3.51%550.00%
AMZN210507C024300002021-04-30 9:51AM EDT2,430.001,102.55842.35851.600.00-110.00%
AMZN210507C024800002021-05-04 9:52AM EDT2,480.00862.50792.85801.300.00--10.00%
AMZN210507C025000002021-04-07 1:47PM EDT2,500.00795.85774.25779.400.00--50.00%
AMZN210507C025600002021-03-29 10:37AM EDT2,560.00513.66891.55901.250.00-11521.25%
AMZN210507C025700002021-05-04 9:53AM EDT2,570.00776.00703.80711.600.00-170.00%
AMZN210507C025800002021-04-20 10:51AM EDT2,580.00766.72696.40701.350.00--00.00%
AMZN210507C025900002021-05-04 3:54PM EDT2,590.00712.65680.70691.450.00-2530.00%
AMZN210507C026000002021-05-04 11:48AM EDT2,600.00686.58675.95680.700.00-250.00%
AMZN210507C026300002021-05-04 10:12AM EDT2,630.00646.35647.65649.45-43.90-6.36%510.00%
AMZN210507C026500002021-05-05 12:54PM EDT2,650.00655.15625.65629.800.00-17180.00%
AMZN210507C026800002021-04-28 2:02PM EDT2,680.00799.95592.50603.550.00-13115.33%
AMZN210507C027000002021-04-09 11:55AM EDT2,700.00654.44575.30579.400.00-110.00%
AMZN210507C027200002021-04-28 2:02PM EDT2,720.00759.15557.70559.700.00--10.00%
AMZN210507C027400002021-04-19 9:31AM EDT2,740.00659.30533.50543.250.00--197.75%
AMZN210507C027500002021-05-06 11:30AM EDT2,750.00535.85527.20528.90+78.36+17.13%120.00%
AMZN210507C027600002021-05-04 3:48PM EDT2,760.00538.31517.70519.550.00-1001070.00%
AMZN210507C027700002021-05-05 12:37PM EDT2,770.00530.85503.70510.300.00--1010.00%
AMZN210507C028000002021-05-03 2:13PM EDT2,800.00485.00475.40479.05-110.40-18.54%2210.00%
AMZN210507C028100002021-05-04 9:31AM EDT2,810.00546.49465.60475.650.00-12111.19%
AMZN210507C028200002021-04-26 9:30AM EDT2,820.00533.22456.70463.700.00-6691.50%
AMZN210507C028300002021-04-27 9:30AM EDT2,830.00615.38446.15452.250.00-12120.00%
AMZN210507C028400002021-05-04 3:59PM EDT2,840.00469.20430.70442.400.00-23230.00%
AMZN210507C028500002021-05-06 11:40AM EDT2,850.00445.85426.55428.20-172.34-27.88%66850.00%
AMZN210507C028700002021-04-29 9:38AM EDT2,870.00632.60398.55415.000.00-151594.10%
AMZN210507C028800002021-05-04 2:05PM EDT2,880.00404.30391.80401.600.00-4190.00%
AMZN210507C028900002021-04-15 1:44PM EDT2,890.00391.20385.30391.30-105.30-21.21%1110.00%
AMZN210507C029000002021-05-06 11:00AM EDT2,900.00381.22377.75381.95-51.22-11.84%7100.00%
AMZN210507C029100002021-04-12 2:51PM EDT2,910.00477.50367.00369.600.00--100.00%
AMZN210507C029300002021-04-30 2:35PM EDT2,930.00561.43345.75353.350.00-2266.43%
AMZN210507C029400002021-05-04 3:56PM EDT2,940.00365.00334.95341.550.00--380.00%
AMZN210507C029500002021-05-06 9:49AM EDT2,950.00328.92326.65333.65-1.08-0.33%8966.80%
AMZN210507C029600002021-04-28 10:25AM EDT2,960.00522.30313.75322.800.00-110.00%
AMZN210507C029700002021-04-28 11:17AM EDT2,970.00494.00301.85311.600.00-220.00%
AMZN210507C029800002021-05-04 3:44PM EDT2,980.00319.00293.20302.850.00-5943.56%
AMZN210507C029900002021-05-04 11:03AM EDT2,990.00327.20285.20292.250.00-150.00%
AMZN210507C030000002021-05-06 12:51PM EDT3,000.00304.25274.30279.45+36.55+13.65%4510.00%
AMZN210507C030050002021-05-05 9:57AM EDT3,005.00267.20272.10277.20-55.46-17.19%2280.00%
AMZN210507C030100002021-05-06 10:31AM EDT3,010.00255.75261.80271.65-26.35-9.34%560.00%
AMZN210507C030150002021-05-04 10:08AM EDT3,015.00323.25262.65268.450.00-2452.78%
AMZN210507C030200002021-05-06 1:14PM EDT3,020.00266.35256.50259.55-17.90-6.30%27400.00%
AMZN210507C030250002021-05-06 12:17PM EDT3,025.00273.71247.65253.50+0.09+0.03%21310.00%
AMZN210507C030300002021-05-04 2:33PM EDT3,030.00259.05241.95251.700.00-560.00%
AMZN210507C030350002021-05-06 11:28AM EDT3,035.00251.15236.85246.75-25.25-9.14%330.00%
AMZN210507C030400002021-05-04 10:10AM EDT3,040.00291.80235.15238.450.00-170.00%
AMZN210507C030450002021-04-28 1:27PM EDT3,045.00261.40230.90235.40-176.85-40.35%180.00%
AMZN210507C030500002021-05-06 2:46PM EDT3,050.00232.95226.10229.55-26.25-10.13%3250.00%
AMZN210507C030550002021-05-05 3:15PM EDT3,055.00222.70218.95226.550.00-2110.00%
AMZN210507C030600002021-05-06 10:20AM EDT3,060.00197.90214.95218.30-149.49-43.03%6220.00%
AMZN210507C030650002021-05-05 3:14PM EDT3,065.00217.00208.05215.800.00-6230.00%
AMZN210507C030700002021-05-06 10:23AM EDT3,070.00215.00203.50208.55-200.25-48.22%3170.00%
AMZN210507C030750002021-05-05 2:18PM EDT3,075.00203.85202.70207.150.00-13360.00%
AMZN210507C030800002021-05-04 3:37PM EDT3,080.00224.77195.65201.850.00-1160.00%
AMZN210507C030850002021-05-05 2:18PM EDT3,085.00193.95187.25192.900.00-10230.00%
AMZN210507C030900002021-05-06 2:46PM EDT3,090.00193.25185.10190.05-8.85-4.38%2380.00%
AMZN210507C030950002021-05-03 2:47PM EDT3,095.00163.65178.85184.35-132.90-44.82%1340.00%
AMZN210507C031000002021-05-06 2:25PM EDT3,100.00198.20176.25177.90+25.40+14.70%641810.00%
AMZN210507C031050002021-05-04 3:59PM EDT3,105.00206.40169.70178.850.00-201739.62%
AMZN210507C031100002021-05-05 9:32AM EDT3,110.00240.00168.35170.750.00-1100.00%
AMZN210507C031150002021-05-04 3:14PM EDT3,115.00147.70161.30165.55-29.05-16.44%3140.00%
AMZN210507C031200002021-05-06 2:06PM EDT3,120.00171.34158.10161.25+11.04+6.89%7370.00%
AMZN210507C031250002021-05-04 2:01PM EDT3,125.00134.85153.40155.50-23.75-14.97%5140.00%
AMZN210507C031300002021-05-06 11:59AM EDT3,130.00173.60148.10150.40+8.78+5.33%4210.00%
AMZN210507C031350002021-05-06 2:46PM EDT3,135.00148.60141.00143.85-6.85-4.41%790.00%
AMZN210507C031400002021-05-05 3:27PM EDT3,140.00134.57137.90141.200.00-5250.00%
AMZN210507C031450002021-05-06 11:37AM EDT3,145.00148.22132.25135.45-22.08-12.97%212660.00%
AMZN210507C031500002021-05-06 2:52PM EDT3,150.00140.00126.50128.85+7.04+5.29%50810.00%
AMZN210507C031550002021-05-06 11:43AM EDT3,155.00149.35121.55125.40-8.25-5.23%2430.00%
AMZN210507C031600002021-05-06 2:06PM EDT3,160.00133.30118.90121.65+13.15+10.94%25390.00%
AMZN210507C031650002021-05-06 11:48AM EDT3,165.00139.40114.55116.45+27.45+24.52%9230.00%
AMZN210507C031700002021-05-06 1:04PM EDT3,170.00136.50109.55111.15+29.20+27.21%13330.00%
AMZN210507C031750002021-05-06 12:51PM EDT3,175.00131.23102.70104.35+34.33+35.43%46220.00%
AMZN210507C031800002021-05-06 12:23PM EDT3,180.00110.5599.60101.25+0.45+0.41%21760.00%
AMZN210507C031850002021-05-06 1:49PM EDT3,185.00102.8595.2097.05+11.35+12.40%56790.00%
AMZN210507C031900002021-05-06 11:37AM EDT3,190.00110.0090.4592.00+9.15+9.07%13470.00%
AMZN210507C031950002021-05-06 2:25PM EDT3,195.0096.1584.5586.15+15.75+19.59%301120.00%
AMZN210507C032000002021-05-06 3:01PM EDT3,200.0083.2580.4582.30+3.25+4.06%1,6281,8480.00%
AMZN210507C032050002021-05-06 1:15PM EDT3,205.0085.1576.0577.60+4.65+5.78%36590.00%
AMZN210507C032100002021-05-06 3:04PM EDT3,210.0073.0071.4073.15+3.01+4.30%13610915.37%
AMZN210507C032150002021-05-06 3:04PM EDT3,215.0068.5065.4566.95+1.85+2.78%43740.00%
AMZN210507C032200002021-05-06 3:05PM EDT3,220.0063.9562.8564.20-6.00-8.58%1,1751,06117.90%
AMZN210507C032250002021-05-06 3:01PM EDT3,225.0060.2558.1059.55-4.70-7.24%675017.74%
AMZN210507C032300002021-05-06 2:58PM EDT3,230.0057.9654.1555.35+3.60+6.62%21144618.40%
AMZN210507C032350002021-05-06 3:05PM EDT3,235.0051.1050.4051.40-4.45-8.01%971719.13%
AMZN210507C032400002021-05-06 3:03PM EDT3,240.0046.3645.9547.40-8.07-14.83%16915319.41%
AMZN210507C032450002021-05-06 2:53PM EDT3,245.0050.8541.6043.25+5.85+13.00%5381819.21%
AMZN210507C032500002021-05-06 3:03PM EDT3,250.0038.7537.4538.55-2.19-5.35%2,54621718.09%
AMZN210507C032550002021-05-06 3:02PM EDT3,255.0033.7034.5035.55-4.60-12.01%5737319.06%
AMZN210507C032600002021-05-06 3:04PM EDT3,260.0031.8531.3532.05-3.10-8.87%1,93816019.09%
AMZN210507C032650002021-05-06 3:03PM EDT3,265.0027.7028.1529.10-4.25-13.30%74413219.52%
AMZN210507C032700002021-05-06 3:03PM EDT3,270.0025.8725.1525.85-3.13-10.79%4,2011,26519.38%
AMZN210507C032750002021-05-06 3:06PM EDT3,275.0022.3522.1522.80-3.95-15.02%2,72626519.25%
AMZN210507C032800002021-05-06 3:06PM EDT3,280.0019.5519.9020.25-4.35-18.20%7,58941219.41%
AMZN210507C032850002021-05-06 3:06PM EDT3,285.0016.8516.6016.85-5.27-23.82%3,15538818.48%
AMZN210507C032900002021-05-06 3:04PM EDT3,290.0015.9014.9515.20-4.25-21.09%5,51984319.14%
AMZN210507C032950002021-05-06 3:06PM EDT3,295.0012.6912.7013.00-5.43-29.97%3,19323019.00%
AMZN210507C033000002021-05-06 3:06PM EDT3,300.0010.9010.9511.15-5.20-32.30%29,4391,94219.02%
AMZN210507C033050002021-05-06 3:06PM EDT3,305.009.649.459.70-5.21-35.08%3,99839019.27%
AMZN210507C033100002021-05-06 3:05PM EDT3,310.008.508.308.60-4.82-36.19%5,68859319.73%
AMZN210507C033150002021-05-06 3:06PM EDT3,315.006.907.107.35-5.00-42.02%1,48047919.84%
AMZN210507C033200002021-05-06 3:06PM EDT3,320.005.856.156.35-4.51-43.53%4,16683820.08%
AMZN210507C033250002021-05-06 3:06PM EDT3,325.005.145.005.20-3.96-43.52%2,13450619.91%
AMZN210507C033300002021-05-06 3:04PM EDT3,330.004.854.404.60-3.45-41.57%2,89898820.38%
AMZN210507C033350002021-05-06 3:03PM EDT3,335.004.003.753.90-3.50-46.67%81241220.54%
AMZN210507C033400002021-05-06 3:04PM EDT3,340.003.323.153.30-3.33-50.08%2,03761720.70%
AMZN210507C033450002021-05-06 3:06PM EDT3,345.002.732.782.90-3.27-54.50%1,04238721.11%
AMZN210507C033500002021-05-06 3:06PM EDT3,350.002.352.372.47-3.15-57.27%14,5161,56621.33%
AMZN210507C033550002021-05-06 3:04PM EDT3,355.002.102.072.16-2.40-53.33%1,16039921.70%
AMZN210507C033600002021-05-06 3:06PM EDT3,360.001.731.761.84-2.59-59.95%1,89083221.92%
AMZN210507C033650002021-05-06 2:57PM EDT3,365.001.841.591.71-1.91-50.93%1,39630822.59%
AMZN210507C033700002021-05-06 3:03PM EDT3,370.001.421.411.51-2.01-58.60%1,53853422.98%
AMZN210507C033750002021-05-06 3:05PM EDT3,375.001.311.201.29-1.64-55.59%1,74263623.20%
AMZN210507C033800002021-05-06 3:04PM EDT3,380.001.191.101.18-1.43-54.58%1,51147223.74%
AMZN210507C033850002021-05-06 3:02PM EDT3,385.001.001.001.10-1.48-59.68%1,47061124.37%
AMZN210507C033900002021-05-06 3:03PM EDT3,390.000.940.911.01-1.27-57.47%91758724.89%
AMZN210507C033950002021-05-06 3:03PM EDT3,395.000.850.800.89-1.30-60.47%55941925.22%
AMZN210507C034000002021-05-06 3:04PM EDT3,400.000.780.760.81-1.18-60.20%6,6404,94525.68%
AMZN210507C034050002021-05-06 3:02PM EDT3,405.000.730.670.77-0.97-57.06%1,13497626.34%
AMZN210507C034100002021-05-06 3:04PM EDT3,410.000.760.640.73-0.84-52.50%73898126.97%
AMZN210507C034150002021-05-06 2:50PM EDT3,415.000.790.620.74-0.80-50.31%70160827.89%
AMZN210507C034200002021-05-06 2:53PM EDT3,420.000.710.620.67-0.75-51.37%42079628.28%
AMZN210507C034250002021-05-06 3:06PM EDT3,425.000.580.550.64-0.82-58.57%43886028.91%
AMZN210507C034300002021-05-06 2:29PM EDT3,430.000.700.510.61-0.66-48.53%42055829.52%
AMZN210507C034350002021-05-06 2:44PM EDT3,435.000.560.500.60-0.73-56.59%24834030.26%
AMZN210507C034400002021-05-06 3:06PM EDT3,440.000.470.450.53-0.73-60.83%21346930.49%
AMZN210507C034450002021-05-06 2:39PM EDT3,445.000.510.420.53-0.63-55.26%12175031.30%
AMZN210507C034500002021-05-06 3:06PM EDT3,450.000.450.450.51-0.57-55.88%1,1872,37731.91%
AMZN210507C034550002021-05-06 1:53PM EDT3,455.000.570.380.49-0.35-38.04%18264332.51%
AMZN210507C034600002021-05-06 2:19PM EDT3,460.000.410.360.47-0.56-57.73%27558533.09%
AMZN210507C034650002021-05-06 2:39PM EDT3,465.000.450.340.45-0.40-47.06%6930433.67%
AMZN210507C034700002021-05-06 2:42PM EDT3,470.000.430.330.44-0.50-53.76%2911,17334.33%
AMZN210507C034750002021-05-06 3:01PM EDT3,475.000.400.380.44-0.38-48.72%3531,44435.08%
AMZN210507C034800002021-05-06 2:41PM EDT3,480.000.420.290.40-0.36-46.15%60164535.38%
AMZN210507C034850002021-05-06 2:34PM EDT3,485.000.350.290.41-0.51-59.30%6046436.26%
AMZN210507C034900002021-05-06 1:55PM EDT3,490.000.410.270.39-0.29-41.43%16161836.74%
AMZN210507C034950002021-05-06 2:00PM EDT3,495.000.410.260.38-0.29-41.43%18850837.35%
AMZN210507C035000002021-05-06 2:56PM EDT3,500.000.320.300.35-0.35-52.24%2,0713,78837.70%
AMZN210507C035050002021-05-06 2:43PM EDT3,505.000.320.240.37-0.42-56.76%41948438.70%
AMZN210507C035100002021-05-06 3:03PM EDT3,510.000.310.310.36-0.34-52.31%37296139.28%
AMZN210507C035150002021-05-06 12:49PM EDT3,515.000.430.220.35-0.35-44.87%3426739.87%
AMZN210507C035200002021-05-06 2:50PM EDT3,520.000.340.220.34-0.26-43.33%15458140.43%
AMZN210507C035250002021-05-06 2:36PM EDT3,525.000.340.200.33-0.35-50.72%3651,35040.99%
AMZN210507C035300002021-05-06 2:36PM EDT3,530.000.310.250.34-0.20-39.22%5862241.85%
AMZN210507C035350002021-05-06 12:52PM EDT3,535.000.340.190.32-0.31-47.69%2632042.24%
AMZN210507C035400002021-05-06 1:37PM EDT3,540.000.250.180.32-0.20-44.44%9936142.94%
AMZN210507C035450002021-05-06 12:47PM EDT3,545.000.350.200.31-0.17-32.69%4220843.48%
AMZN210507C035500002021-05-06 3:00PM EDT3,550.000.200.160.25-0.29-59.18%4131,32643.07%
AMZN210507C035550002021-05-06 3:00PM EDT3,555.000.180.150.30-0.33-64.71%9437344.68%
AMZN210507C035600002021-05-06 2:28PM EDT3,560.000.250.150.30-0.30-54.55%8859045.36%
AMZN210507C035650002021-05-06 12:09PM EDT3,565.000.300.140.29-0.20-40.00%1619345.87%
AMZN210507C035700002021-05-06 1:14PM EDT3,570.000.320.200.28-0.16-33.33%3947946.36%
AMZN210507C035750002021-05-06 3:06PM EDT3,575.000.130.170.28-0.42-76.36%6575147.05%
AMZN210507C035800002021-05-06 1:47PM EDT3,580.000.270.160.28-0.20-42.55%4358347.71%
AMZN210507C035850002021-05-06 3:02PM EDT3,585.000.120.130.27-0.39-76.47%2021748.19%
AMZN210507C035900002021-05-06 3:00PM EDT3,590.000.120.120.26-0.30-71.43%1830748.63%
AMZN210507C035950002021-05-06 1:59PM EDT3,595.000.250.120.25-0.29-53.70%419949.07%
AMZN210507C036000002021-05-06 3:06PM EDT3,600.000.170.150.18-0.22-56.41%6602,82847.95%
AMZN210507C036050002021-05-06 2:48PM EDT3,605.000.230.100.20-0.17-42.50%13450849.17%
AMZN210507C036100002021-05-06 2:34PM EDT3,610.000.180.110.25-0.27-60.00%8062151.07%
AMZN210507C036200002021-05-06 2:55PM EDT3,620.000.160.160.25-0.19-54.29%3742351.22%
AMZN210507C036300002021-05-06 12:43PM EDT3,630.000.260.090.24-0.08-23.53%6471251.32%
AMZN210507C036400002021-05-06 12:39PM EDT3,640.000.200.100.23-0.15-42.86%1724552.54%
AMZN210507C036500002021-05-06 2:14PM EDT3,650.000.170.120.21-0.15-46.87%12597653.81%
AMZN210507C036600002021-05-06 2:17PM EDT3,660.000.170.060.22-0.15-46.87%6833754.10%
AMZN210507C036700002021-05-06 12:57PM EDT3,670.000.150.120.15-0.13-46.43%717255.13%
AMZN210507C036800002021-05-06 2:09PM EDT3,680.000.060.050.18-0.18-75.00%2221055.47%
AMZN210507C036900002021-05-06 2:09PM EDT3,690.000.210.040.20-0.06-22.22%2322956.84%
AMZN210507C037000002021-05-06 3:03PM EDT3,700.000.080.050.11-0.17-68.00%1923,77155.86%
AMZN210507C037100002021-05-06 2:44PM EDT3,710.000.110.030.19-0.13-54.17%1428258.69%
AMZN210507C037200002021-05-06 12:52PM EDT3,720.000.120.080.19-0.10-45.45%216461.04%
AMZN210507C037300002021-05-06 11:43AM EDT3,730.000.130.050.18-0.12-48.00%713361.33%
AMZN210507C037400002021-05-06 11:43AM EDT3,740.000.080.020.18-0.13-61.90%3025361.62%
AMZN210507C037500002021-05-06 11:57AM EDT3,750.000.080.010.12-0.12-60.00%10588860.35%
AMZN210507C037600002021-05-05 12:48PM EDT3,760.000.100.000.17+0.01+11.11%313862.99%
AMZN210507C037700002021-05-06 2:44PM EDT3,770.000.100.050.15-0.09-47.37%2014865.04%
AMZN210507C037800002021-05-06 2:18PM EDT3,780.000.080.050.09-0.05-38.46%229564.06%
AMZN210507C037900002021-05-06 2:17PM EDT3,790.000.100.010.15-0.07-41.18%211865.92%
AMZN210507C038000002021-05-06 2:50PM EDT3,800.000.070.020.10-0.08-53.33%1181,61465.43%
AMZN210507C038100002021-05-06 10:07AM EDT3,810.000.200.000.14+0.01+5.26%211867.38%
AMZN210507C038200002021-05-06 2:18PM EDT3,820.000.050.010.09-0.06-54.55%2012166.41%
AMZN210507C038300002021-05-06 1:45PM EDT3,830.000.080.010.08-0.09-52.94%46966.99%
AMZN210507C038400002021-05-06 10:43AM EDT3,840.000.080.020.08+0.02+33.33%113768.56%
AMZN210507C038500002021-05-06 2:09PM EDT3,850.000.040.020.13-0.13-76.47%6051072.07%
AMZN210507C038600002021-05-06 2:19PM EDT3,860.000.070.040.08-0.07-50.00%3112171.68%
AMZN210507C038700002021-05-06 10:52AM EDT3,870.000.030.000.12-0.10-76.92%25072.66%
AMZN210507C038800002021-05-06 2:17PM EDT3,880.000.070.020.10-0.05-41.67%8138573.83%
AMZN210507C038900002021-05-06 3:01PM EDT3,890.000.060.020.12-0.08-57.14%34975.78%
AMZN210507C039000002021-05-06 2:40PM EDT3,900.000.060.020.05-0.06-50.00%801,22372.66%
AMZN210507C039100002021-05-06 2:23PM EDT3,910.000.040.000.11-0.10-71.43%1311876.37%
AMZN210507C039200002021-05-06 2:33PM EDT3,920.000.050.000.11-0.04-44.44%369477.34%
AMZN210507C039300002021-05-05 2:37PM EDT3,930.000.060.000.110.00-814478.32%
AMZN210507C039400002021-05-05 11:19AM EDT3,940.000.010.000.11-0.08-88.89%225179.30%
AMZN210507C039500002021-05-06 2:35PM EDT3,950.000.050.010.09-0.03-37.50%2556479.69%
AMZN210507C039600002021-05-05 3:29PM EDT3,960.000.080.000.200.00-94485.55%
AMZN210507C039700002021-05-04 1:12PM EDT3,970.000.160.000.100.00-93281.64%
AMZN210507C039800002021-05-06 12:35PM EDT3,980.000.010.010.10-0.05-83.33%13283.40%
AMZN210507C039900002021-05-06 2:28PM EDT3,990.000.040.000.08-0.04-50.00%217982.23%
AMZN210507C040000002021-05-06 2:55PM EDT4,000.000.050.010.040.00-8984,43980.47%
AMZN210507C040100002021-05-06 2:31PM EDT4,010.000.040.000.05-0.06-60.00%229381.25%
AMZN210507C040200002021-05-06 2:52PM EDT4,020.000.040.010.07-0.09-69.23%5469485.16%
AMZN210507C040300002021-05-06 2:31PM EDT4,030.000.040.000.10-0.01-20.00%282487.50%
AMZN210507C040400002021-05-06 10:53AM EDT4,040.000.010.000.10-0.03-75.00%18588.67%
AMZN210507C040500002021-05-06 2:54PM EDT4,050.000.040.010.06+0.01+33.33%420887.11%
AMZN210507C040600002021-05-04 2:35PM EDT4,060.000.010.010.10-0.08-88.89%17291.21%
AMZN210507C040700002021-05-05 11:08AM EDT4,070.000.070.000.090.00-63390.63%
AMZN210507C040800002021-05-06 11:51AM EDT4,080.000.050.010.09+0.04+400.00%183692.38%
AMZN210507C040900002021-05-04 3:34PM EDT4,090.000.120.000.090.00-12092.58%
AMZN210507C041000002021-05-06 11:17AM EDT4,100.000.040.010.03-0.01-20.00%21,37588.28%
AMZN210507C041100002021-05-05 10:37AM EDT4,110.000.030.000.060.00-13691.41%
AMZN210507C041200002021-05-05 11:37AM EDT4,120.000.010.000.090.00-28895.31%
AMZN210507C041300002021-05-03 2:29PM EDT4,130.000.050.000.090.00-2796.29%
AMZN210507C041400002021-05-05 3:17PM EDT4,140.000.050.000.050.00-204592.97%
AMZN210507C041500002021-05-06 10:21AM EDT4,150.000.010.000.02-0.03-75.00%1730988.28%
AMZN210507C041600002021-05-06 9:34AM EDT4,160.000.010.000.09-0.08-88.89%524799.22%
AMZN210507C041700002021-05-05 9:53AM EDT4,170.000.080.000.060.00-1093996.88%
AMZN210507C041800002021-05-04 1:56PM EDT4,180.000.010.000.08-0.02-66.67%1103100.00%
AMZN210507C041900002021-05-06 2:04PM EDT4,190.000.010.000.05-0.02-66.67%280697.66%
AMZN210507C042000002021-05-06 3:04PM EDT4,200.000.010.010.02-0.02-66.67%311,53495.31%
AMZN210507C042100002021-05-04 12:03PM EDT4,210.000.010.000.050.00-211199.22%
AMZN210507C042200002021-05-06 2:06PM EDT4,220.000.010.000.08-0.08-88.89%1106103.52%
AMZN210507C042300002021-05-06 2:06PM EDT4,230.000.010.000.05-0.02-66.67%181100.78%
AMZN210507C042400002021-05-05 3:12PM EDT4,240.000.050.000.080.00-2027105.47%
AMZN210507C042500002021-05-05 3:13PM EDT4,250.000.040.000.050.00-25480102.73%
AMZN210507C042600002021-05-04 9:30AM EDT4,260.000.060.000.050.00-229103.52%
AMZN210507C042700002021-05-04 9:49AM EDT4,270.000.030.000.050.00-494104.69%
AMZN210507C042800002021-05-03 2:32PM EDT4,280.000.030.000.010.00-51793.75%
AMZN210507C042900002021-05-05 9:39AM EDT4,290.000.020.000.080.00-2360109.77%
AMZN210507C043000002021-05-06 1:19PM EDT4,300.000.010.010.05-0.01-50.00%73575108.59%
AMZN210507C043100002021-05-03 2:51PM EDT4,310.000.030.000.010.00-2596.88%
AMZN210507C043200002021-05-04 9:40AM EDT4,320.000.030.000.080.00-120112.50%
AMZN210507C043300002021-05-03 9:35AM EDT4,330.000.010.000.090.00-126114.45%
AMZN210507C043400002021-04-30 1:49PM EDT4,340.000.150.000.090.00-1213115.23%
AMZN210507C043500002021-05-04 12:56PM EDT4,350.000.010.000.080.00-6336114.84%
AMZN210507C043600002021-04-30 1:05PM EDT4,360.000.200.000.080.00-35116.02%
AMZN210507C043700002021-04-29 3:08PM EDT4,370.002.160.000.080.00--17116.80%
AMZN210507C043800002021-05-03 10:43AM EDT4,380.000.010.000.080.00-811117.58%
AMZN210507C043900002021-05-03 10:29AM EDT4,390.000.010.000.080.00-1133118.36%
AMZN210507C044000002021-05-06 2:07PM EDT4,400.000.010.000.05-0.02-66.67%4238115.63%
AMZN210507C044100002021-05-03 2:38PM EDT4,410.000.010.000.080.00-17120.31%
AMZN210507C044200002021-05-05 9:56AM EDT4,420.000.010.000.080.00-319121.09%
AMZN210507C044300002021-04-29 3:58PM EDT4,430.001.850.000.010.00--6106.25%
AMZN210507C044400002021-04-29 3:40PM EDT4,440.001.830.000.080.00--4122.66%
AMZN210507C044500002021-05-05 3:07PM EDT4,450.000.010.000.080.00-284123.44%
AMZN210507C044600002021-05-03 9:58AM EDT4,460.000.050.000.080.00-413124.22%
AMZN210507C044700002021-05-04 11:53AM EDT4,470.000.010.000.080.00-16125.00%
AMZN210507C044800002021-05-04 11:32AM EDT4,480.000.010.000.080.00-15125.78%
AMZN210507C044900002021-05-05 3:07PM EDT4,490.000.010.000.080.00-170126.95%
AMZN210507C045000002021-05-05 3:29PM EDT4,500.000.020.000.010.00-54475112.50%
AMZN210507C045100002021-05-05 3:07PM EDT4,510.000.010.000.090.00-123129.69%
AMZN210507C045200002021-05-04 2:39PM EDT4,520.000.010.000.010.00-15112.50%
AMZN210507C045300002021-05-03 9:50AM EDT4,530.000.050.000.080.00-220130.08%
AMZN210507C045400002021-04-30 2:18PM EDT4,540.000.300.000.080.00-23130.86%
AMZN210507C045500002021-05-03 2:37PM EDT4,550.000.010.000.010.00-949115.63%
AMZN210507C045600002021-05-04 11:49AM EDT4,560.000.020.000.080.00-1124132.42%
AMZN210507C045700002021-05-03 9:49AM EDT4,570.000.010.000.080.00-413133.59%
AMZN210507C045800002021-04-30 10:37AM EDT4,580.000.100.000.080.00-23134.38%
AMZN210507C045900002021-04-30 9:57AM EDT4,590.000.150.000.080.00-27135.16%
AMZN210507C046000002021-04-30 11:47AM EDT4,600.000.050.000.080.00-140239135.94%
AMZN210507C046100002021-05-04 2:39PM EDT4,610.000.010.000.080.00-25136.72%
AMZN210507C046200002021-05-03 2:37PM EDT4,620.000.010.000.080.00-17137.50%
AMZN210507C046300002021-04-30 2:48PM EDT4,630.000.070.000.080.00-3134138.28%
AMZN210507C046400002021-04-30 10:06AM EDT4,640.000.590.000.080.00-9244139.06%
AMZN210507C046500002021-05-04 9:40AM EDT4,650.000.020.000.050.00-82169135.16%
AMZN210507C046600002021-04-30 10:59AM EDT4,660.000.100.000.080.00-58140.63%
AMZN210507C047000002021-05-04 2:39PM EDT4,700.000.010.000.080.00-558143.75%
AMZN210507C047500002021-05-03 12:13PM EDT4,750.000.010.000.060.00-342144.53%
AMZN210507C048000002021-05-04 2:39PM EDT4,800.000.010.000.180.00-2136160.74%
AMZN210507C048500002021-05-04 2:39PM EDT4,850.000.010.000.010.00-424137.50%
AMZN210507C049000002021-05-04 2:39PM EDT4,900.000.010.000.010.00-57109140.63%
AMZN210507C049500002021-05-06 9:43AM EDT4,950.000.060.000.02+0.05+500.00%6141148.44%
AMZN210507C050000002021-05-06 9:30AM EDT5,000.000.010.000.010.00-81,544146.88%
Opzioni Putper7 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210507P017400002021-05-05 1:49PM EDT1,740.000.010.000.010.00-226233221.88%
AMZN210507P017500002021-04-09 11:45AM EDT1,750.000.300.000.050.00-2020242.19%
AMZN210507P017600002021-04-30 9:37AM EDT1,760.000.030.000.010.00-55218.75%
AMZN210507P017700002021-04-06 3:49PM EDT1,770.000.400.000.090.00-25248.44%
AMZN210507P017800002021-03-30 10:43AM EDT1,780.001.280.000.230.00--2264.45%
AMZN210507P017900002021-04-20 10:37AM EDT1,790.000.010.000.080.00--0242.19%
AMZN210507P018000002021-04-29 3:52PM EDT1,800.000.100.000.080.00-111239.84%
AMZN210507P018300002021-04-30 3:51PM EDT1,830.000.280.000.010.00-11206.25%
AMZN210507P019100002021-04-09 11:45AM EDT1,910.000.430.000.070.00-11215.63%
AMZN210507P019500002021-04-14 11:45AM EDT1,950.000.400.000.080.00--0209.38%
AMZN210507P019600002021-04-30 9:35AM EDT1,960.000.040.000.080.00-18207.81%
AMZN210507P019700002021-03-31 10:53AM EDT1,970.001.400.000.410.00--1234.38%
AMZN210507P019800002021-04-20 10:25AM EDT1,980.000.190.000.080.00--1203.91%
AMZN210507P020000002021-05-04 2:56PM EDT2,000.000.010.000.040.00-1543190.63%
AMZN210507P020400002021-04-26 10:49AM EDT2,040.000.060.000.090.00-1227193.75%
AMZN210507P020700002021-05-03 12:53PM EDT2,070.000.010.000.080.00-14186.72%
AMZN210507P020900002021-05-04 10:19AM EDT2,090.000.010.000.08-0.05-83.33%23182.81%
AMZN210507P021000002021-04-29 12:09PM EDT2,100.000.080.000.080.00-156181.25%
AMZN210507P021100002021-04-06 2:43PM EDT2,110.000.890.000.080.00--0179.69%
AMZN210507P021500002021-04-30 9:35AM EDT2,150.000.400.000.080.00-1171172.27%
AMZN210507P021600002021-03-26 12:34PM EDT2,160.004.610.020.520.00-137199.80%
AMZN210507P021800002021-04-28 3:48PM EDT2,180.000.050.000.080.00-13167.19%
AMZN210507P021900002021-04-28 1:29PM EDT2,190.000.050.000.080.00-323165.23%
AMZN210507P022000002021-05-04 12:00PM EDT2,200.000.040.000.050.00-40195157.81%
AMZN210507P022100002021-03-26 12:36PM EDT2,210.005.290.090.590.00-42193.95%
AMZN210507P022200002021-04-22 9:31AM EDT2,220.000.450.000.080.00-13160.16%
AMZN210507P022300002021-04-08 1:03PM EDT2,230.001.260.000.080.00-44158.20%
AMZN210507P022400002021-04-30 3:47PM EDT2,240.000.080.000.080.00-1101156.25%
AMZN210507P022500002021-04-30 11:05AM EDT2,250.000.140.000.050.00-1751150.00%
AMZN210507P022600002021-04-07 1:27PM EDT2,260.001.760.000.080.00-111153.13%
AMZN210507P022700002021-05-03 2:24PM EDT2,270.000.040.000.080.00-111151.56%
AMZN210507P022800002021-04-29 3:53PM EDT2,280.000.060.000.020.00-136135.94%
AMZN210507P022900002021-04-27 12:18PM EDT2,290.000.110.000.080.00-26148.05%
AMZN210507P023000002021-05-04 12:08PM EDT2,300.000.060.000.030.00-42187136.72%
AMZN210507P023300002021-04-27 1:08PM EDT2,330.000.290.000.080.00-225141.41%
AMZN210507P023400002021-04-16 2:30PM EDT2,340.001.000.000.080.00-1013139.84%
AMZN210507P023500002021-04-30 10:49AM EDT2,350.000.050.000.050.00-19133.59%
AMZN210507P023600002021-04-14 12:19PM EDT2,360.001.710.000.080.00-1412136.33%
AMZN210507P023700002021-04-23 11:40AM EDT2,370.000.560.000.080.00-680134.77%
AMZN210507P023800002021-04-30 1:51PM EDT2,380.000.010.000.080.00-1188133.20%
AMZN210507P023900002021-05-05 9:53AM EDT2,390.000.030.000.080.00-172131.25%
AMZN210507P024000002021-05-04 12:32PM EDT2,400.000.050.000.050.00-73158125.78%
AMZN210507P024100002021-05-05 10:07AM EDT2,410.000.040.000.080.00-1013128.13%
AMZN210507P024200002021-04-27 1:56PM EDT2,420.000.340.000.080.00-22126.56%
AMZN210507P024300002021-04-19 12:42PM EDT2,430.001.710.000.080.00--1125.00%
AMZN210507P024400002021-05-06 10:09AM EDT2,440.000.060.000.08+0.03+100.00%212123.44%
AMZN210507P024500002021-05-04 10:47AM EDT2,450.000.260.000.080.00-117121.88%
AMZN210507P024600002021-05-04 11:51AM EDT2,460.000.01-0.080.00--1126.95%
AMZN210507P024700002021-04-30 12:30PM EDT2,470.000.010.000.080.00-14118.75%
AMZN210507P024800002021-04-29 12:04PM EDT2,480.000.250.000.180.00-16125.00%
AMZN210507P024900002021-04-27 2:29PM EDT2,490.000.370.000.080.00-218115.63%
AMZN210507P025000002021-05-06 2:04PM EDT2,500.000.010.010.02-0.02-66.67%9255106.25%
AMZN210507P025100002021-05-03 3:58PM EDT2,510.000.050.000.04+0.03+150.00%2115107.03%
AMZN210507P025200002021-04-28 9:43AM EDT2,520.000.410.000.080.00-163110.94%
AMZN210507P025300002021-04-29 1:55PM EDT2,530.000.290.000.080.00-342109.38%
AMZN210507P025400002021-04-30 11:11AM EDT2,540.000.290.000.080.00-2330107.81%
AMZN210507P025500002021-05-04 3:46PM EDT2,550.000.080.000.080.00-1765106.25%
AMZN210507P025600002021-05-04 3:49PM EDT2,560.000.040.000.080.00-537104.69%
AMZN210507P025700002021-04-28 10:18AM EDT2,570.000.400.000.080.00-129103.13%
AMZN210507P025800002021-05-04 9:37AM EDT2,580.000.020.000.080.00-163101.56%
AMZN210507P025900002021-05-05 2:00PM EDT2,590.000.050.000.080.00-185100.00%
AMZN210507P026000002021-05-05 3:14PM EDT2,600.000.050.020.060.00-227698.44%
AMZN210507P026100002021-05-06 11:52AM EDT2,610.000.010.000.08-0.09-90.00%13896.88%
AMZN210507P026200002021-05-04 11:25AM EDT2,620.000.060.000.080.00-13395.70%
AMZN210507P026300002021-04-19 10:03AM EDT2,630.002.750.000.080.00-21094.14%
AMZN210507P026400002021-05-04 2:01PM EDT2,640.000.100.000.080.00-31292.58%
AMZN210507P026500002021-05-06 2:04PM EDT2,650.000.010.000.04-0.06-85.71%35686.72%
AMZN210507P026600002021-05-04 11:26AM EDT2,660.000.100.000.080.00-51789.45%
AMZN210507P026700002021-05-06 12:29PM EDT2,670.000.050.000.08-0.05-50.00%41388.09%
AMZN210507P026800002021-05-05 10:43AM EDT2,680.000.040.000.080.00-103386.72%
AMZN210507P026900002021-05-05 10:43AM EDT2,690.000.060.000.090.00-104985.94%
AMZN210507P027000002021-05-06 10:24AM EDT2,700.000.040.010.05-0.01-20.00%542381.64%
AMZN210507P027100002021-05-04 9:58AM EDT2,710.000.100.000.090.00-21382.81%
AMZN210507P027200002021-05-04 12:02PM EDT2,720.000.260.000.090.00-34481.45%
AMZN210507P027300002021-05-05 10:09AM EDT2,730.000.100.000.090.00-11880.08%
AMZN210507P027400002021-05-04 2:19PM EDT2,740.000.150.000.100.00-84379.30%
AMZN210507P027500002021-05-05 2:04PM EDT2,750.000.200.010.050.00-433274.61%
AMZN210507P027600002021-05-05 3:35PM EDT2,760.000.100.000.050.00-15672.27%
AMZN210507P027700002021-05-06 11:32AM EDT2,770.000.040.010.10-0.03-42.86%1925575.39%
AMZN210507P027800002021-05-06 9:35AM EDT2,780.000.150.000.10+0.05+50.00%413773.44%
AMZN210507P027900002021-05-05 3:10PM EDT2,790.000.110.010.050.00-184368.95%
AMZN210507P028000002021-05-05 3:43PM EDT2,800.000.040.010.05-0.06-60.00%664967.58%
AMZN210507P028100002021-05-06 11:49AM EDT2,810.000.010.010.05-0.07-87.50%591766.02%
AMZN210507P028200002021-05-06 10:02AM EDT2,820.000.170.000.05+0.02+13.33%116463.67%
AMZN210507P028300002021-05-05 10:22AM EDT2,830.000.150.010.050.00-14463.28%
AMZN210507P028400002021-05-06 11:22AM EDT2,840.000.090.010.05-0.09-50.00%1213361.91%
AMZN210507P028500002021-05-06 1:45PM EDT2,850.000.050.010.05-0.19-79.17%2519560.55%
AMZN210507P028600002021-05-06 12:22PM EDT2,860.000.100.010.06-0.15-60.00%115959.77%
AMZN210507P028700002021-05-06 2:53PM EDT2,870.000.040.000.07-0.20-83.33%1116258.59%
AMZN210507P028800002021-05-06 10:54AM EDT2,880.000.070.000.08-0.20-74.07%2810357.81%
AMZN210507P028900002021-05-06 10:26AM EDT2,890.000.100.040.09-0.10-50.00%69658.79%
AMZN210507P029000002021-05-06 2:37PM EDT2,900.000.100.050.10-0.23-69.70%9561658.01%
AMZN210507P029100002021-05-06 1:55PM EDT2,910.000.090.020.18-0.14-60.87%98658.11%
AMZN210507P029200002021-05-06 2:14PM EDT2,920.000.100.030.19-0.24-70.59%3711057.13%
AMZN210507P029300002021-05-06 12:45PM EDT2,930.000.150.050.20-0.25-62.50%914756.35%
AMZN210507P029400002021-05-06 2:59PM EDT2,940.000.130.050.21-0.28-68.29%315754.98%
AMZN210507P029500002021-05-06 2:53PM EDT2,950.000.150.100.21-0.33-68.75%5957954.44%
AMZN210507P029600002021-05-06 11:24AM EDT2,960.000.190.080.23-0.26-57.78%5522752.88%
AMZN210507P029700002021-05-06 1:06PM EDT2,970.000.150.110.24-0.41-73.21%4821452.00%
AMZN210507P029800002021-05-06 12:27PM EDT2,980.000.290.110.26-0.25-46.30%3821750.73%
AMZN210507P029900002021-05-06 12:22PM EDT2,990.000.190.150.24-0.42-68.85%1024450.64%
AMZN210507P030000002021-05-06 2:53PM EDT3,000.000.220.160.23-0.49-69.01%9351,65448.78%
AMZN210507P030050002021-05-06 2:19PM EDT3,005.000.120.170.32-0.66-84.62%306149.85%
AMZN210507P030100002021-05-06 3:01PM EDT3,010.000.240.180.33-0.65-73.03%14130349.22%
AMZN210507P030150002021-05-06 12:47PM EDT3,015.000.220.210.35-0.83-79.05%197848.76%
AMZN210507P030200002021-05-06 2:14PM EDT3,020.000.220.220.37-0.42-65.62%408548.24%
AMZN210507P030250002021-05-06 1:43PM EDT3,025.000.260.230.37-0.66-71.74%1239247.41%
AMZN210507P030300002021-05-06 1:44PM EDT3,030.000.290.250.39-0.62-68.13%2214146.88%
AMZN210507P030350002021-05-05 3:26PM EDT3,035.000.880.260.39-0.41-31.78%18446.05%
AMZN210507P030400002021-05-06 2:28PM EDT3,040.000.370.290.42-0.66-64.08%2625545.63%
AMZN210507P030450002021-05-06 12:51PM EDT3,045.000.320.310.43-0.78-70.91%357644.92%
AMZN210507P030500002021-05-06 3:01PM EDT3,050.000.370.320.44-0.69-65.09%4781,03944.19%
AMZN210507P030550002021-05-05 3:58PM EDT3,055.000.370.340.47-0.83-69.17%48643.73%
AMZN210507P030600002021-05-06 3:03PM EDT3,060.000.480.380.52-0.81-62.79%17124643.46%
AMZN210507P030650002021-05-06 12:14PM EDT3,065.000.570.410.53-0.71-55.47%4011342.70%
AMZN210507P030700002021-05-06 1:50PM EDT3,070.000.500.430.55-0.95-65.52%10633542.04%
AMZN210507P030750002021-05-06 2:48PM EDT3,075.000.490.460.58-0.89-64.49%4622541.48%
AMZN210507P030800002021-05-06 2:42PM EDT3,080.000.530.490.64-0.97-64.67%21224041.16%
AMZN210507P030850002021-05-06 1:24PM EDT3,085.000.530.540.65-1.15-68.45%3811840.36%
AMZN210507P030900002021-05-06 2:45PM EDT3,090.000.590.550.66-1.16-66.29%8926639.55%
AMZN210507P030950002021-05-06 2:22PM EDT3,095.000.520.590.70-1.28-71.11%22116939.00%
AMZN210507P031000002021-05-06 3:03PM EDT3,100.000.700.640.73-1.00-58.82%1,1511,63538.33%
AMZN210507P031050002021-05-06 2:41PM EDT3,105.000.700.660.75-1.25-64.10%8619937.57%
AMZN210507P031100002021-05-06 2:31PM EDT3,110.000.740.720.82-1.38-65.09%17932337.18%
AMZN210507P031150002021-05-06 2:36PM EDT3,115.000.790.800.89-1.45-64.73%9421236.74%
AMZN210507P031200002021-05-06 3:04PM EDT3,120.000.820.850.93-1.57-65.69%13139336.06%
AMZN210507P031250002021-05-06 3:06PM EDT3,125.000.940.870.94-1.67-63.98%45828335.17%
AMZN210507P031300002021-05-06 2:48PM EDT3,130.000.960.981.04-1.79-65.09%73634434.82%
AMZN210507P031350002021-05-06 2:48PM EDT3,135.001.021.021.12-1.87-64.71%24212934.29%
AMZN210507P031400002021-05-06 2:52PM EDT3,140.001.041.131.23-2.16-67.50%28156333.89%
AMZN210507P031450002021-05-06 3:03PM EDT3,145.001.321.171.26-2.12-61.63%19530533.05%
AMZN210507P031500002021-05-06 3:04PM EDT3,150.001.321.301.38-2.18-62.29%1,5811,18732.60%
AMZN210507P031550002021-05-06 3:04PM EDT3,155.001.401.421.52-2.44-63.54%36464632.19%
AMZN210507P031600002021-05-06 2:57PM EDT3,160.001.291.501.60-2.71-67.75%1,26383031.48%
AMZN210507P031650002021-05-06 2:55PM EDT3,165.001.221.611.72-3.23-72.58%55158030.89%
AMZN210507P031700002021-05-06 2:53PM EDT3,170.001.371.751.85-3.58-72.32%58343730.30%
AMZN210507P031750002021-05-06 2:59PM EDT3,175.001.701.922.04-3.51-67.37%41144529.86%
AMZN210507P031800002021-05-06 3:04PM EDT3,180.002.162.082.20-3.43-61.36%81962129.26%
AMZN210507P031850002021-05-06 3:04PM EDT3,185.002.372.382.48-3.98-62.68%48024828.96%
AMZN210507P031900002021-05-06 2:57PM EDT3,190.002.202.612.67-4.85-68.79%8851,10128.33%
AMZN210507P031950002021-05-06 3:03PM EDT3,195.002.982.922.98-4.55-60.42%75953027.94%
AMZN210507P032000002021-05-06 3:05PM EDT3,200.003.153.303.45-5.10-61.82%8,8643,12627.84%
AMZN210507P032050002021-05-06 3:05PM EDT3,205.003.703.403.65-4.95-57.23%1,95356327.03%
AMZN210507P032100002021-05-06 3:03PM EDT3,210.004.253.904.10-5.52-56.50%1,34563126.69%
AMZN210507P032150002021-05-06 3:05PM EDT3,215.004.584.504.65-6.47-58.55%56447926.42%
AMZN210507P032200002021-05-06 3:05PM EDT3,220.005.004.955.10-6.53-56.63%2,23683125.87%
AMZN210507P032250002021-05-06 3:06PM EDT3,225.005.905.505.70-7.35-55.47%98853025.47%
AMZN210507P032300002021-05-06 3:05PM EDT3,230.006.406.256.50-7.75-54.77%2,24955025.28%
AMZN210507P032350002021-05-06 3:04PM EDT3,235.007.307.507.80-8.20-52.90%79438325.65%
AMZN210507P032400002021-05-06 3:04PM EDT3,240.008.058.108.40-8.68-51.88%2,04663024.88%
AMZN210507P032450002021-05-06 3:04PM EDT3,245.009.259.159.45-9.05-49.45%1,36157124.60%
AMZN210507P032500002021-05-06 3:06PM EDT3,250.0011.1510.4010.75-8.60-43.54%13,3022,20724.49%
AMZN210507P032550002021-05-06 3:03PM EDT3,255.0013.0011.5011.85-9.50-42.22%2,2651,02823.98%
AMZN210507P032600002021-05-06 3:05PM EDT3,260.0013.4513.3513.65-10.55-43.96%4,5461,12424.12%
AMZN210507P032650002021-05-06 3:04PM EDT3,265.0014.7015.0515.35-11.30-43.46%2,2571,21523.97%
AMZN210507P032700002021-05-06 3:06PM EDT3,270.0018.0817.7018.15-9.82-35.20%5,3161,80624.82%
AMZN210507P032750002021-05-06 3:05PM EDT3,275.0019.0018.7519.30-12.00-38.71%3,2891,21923.75%
AMZN210507P032800002021-05-06 3:06PM EDT3,280.0022.5222.3522.85-10.30-31.38%5,6181,03025.00%
AMZN210507P032850002021-05-06 3:05PM EDT3,285.0023.8024.8525.55-11.15-31.90%2,29251825.20%
AMZN210507P032900002021-05-06 3:03PM EDT3,290.0027.9126.2027.15-10.39-27.13%5,09488924.09%
AMZN210507P032950002021-05-06 3:05PM EDT3,295.0029.7029.6530.60-11.65-28.17%1,81557624.73%
AMZN210507P033000002021-05-06 3:06PM EDT3,300.0034.9533.3534.10-9.90-22.07%6,3982,67925.26%
AMZN210507P033050002021-05-06 2:54PM EDT3,305.0030.2836.2037.00-17.52-36.65%1,55250724.99%
AMZN210507P033100002021-05-06 3:04PM EDT3,310.0039.4240.9542.20-12.88-24.63%1,28756527.13%
AMZN210507P033150002021-05-06 2:36PM EDT3,315.0041.5644.8046.00-13.59-24.64%34644827.61%
AMZN210507P033200002021-05-06 3:03PM EDT3,320.0050.0047.4548.80-9.95-16.60%72868526.77%
AMZN210507P033250002021-05-06 3:02PM EDT3,325.0053.2550.8052.20-10.75-16.80%36084826.45%
AMZN210507P033300002021-05-06 2:57PM EDT3,330.0053.5555.6057.30-13.02-19.56%1,44674628.17%
AMZN210507P033350002021-05-06 3:02PM EDT3,335.0061.9059.8061.25-9.41-13.20%20244428.32%
AMZN210507P033400002021-05-06 2:57PM EDT3,340.0060.5564.3565.80-14.27-19.07%29784629.19%
AMZN210507P033450002021-05-06 2:24PM EDT3,345.0063.8068.8570.70-15.05-19.09%14384630.50%
AMZN210507P033500002021-05-06 3:04PM EDT3,350.0074.5075.1076.70-10.90-12.76%1,8931,46833.39%
AMZN210507P033550002021-05-06 1:37PM EDT3,355.0066.5077.6579.45-20.68-23.72%6171731.42%
AMZN210507P033600002021-05-06 2:40PM EDT3,360.0079.0683.8085.35-8.03-9.22%10282134.19%
AMZN210507P033650002021-05-06 3:04PM EDT3,365.0087.6588.4090.10-11.58-11.67%6842435.15%
AMZN210507P033700002021-05-06 3:03PM EDT3,370.0094.6094.6096.45-9.25-8.91%1192,23338.63%
AMZN210507P033750002021-05-06 3:04PM EDT3,375.0097.2597.0598.65-5.00-4.89%30351435.31%
AMZN210507P033800002021-05-06 2:25PM EDT3,380.0083.23101.90104.30-29.82-26.38%15963937.73%
AMZN210507P033850002021-05-06 2:47PM EDT3,385.00100.90104.95109.75-7.70-7.09%8640839.79%
AMZN210507P033900002021-05-06 2:44PM EDT3,390.00111.10110.10116.45-9.77-8.08%6546443.96%
AMZN210507P033950002021-05-06 2:26PM EDT3,395.00100.06117.85119.30-26.64-21.03%7338741.48%
AMZN210507P034000002021-05-06 2:58PM EDT3,400.00120.00121.10125.50-12.00-9.09%3032,92844.89%
AMZN210507P034050002021-05-06 1:24PM EDT3,405.00121.35128.55130.40+18.15+17.59%6624245.96%
AMZN210507P034100002021-05-06 2:39PM EDT3,410.00128.20128.90133.35-14.80-10.35%4470943.24%
AMZN210507P034150002021-05-06 2:39PM EDT3,415.00133.15136.30138.45-11.85-8.17%4330844.61%
AMZN210507P034200002021-05-06 1:15PM EDT3,420.00128.15141.40146.45-18.09-12.37%4221,16651.57%
AMZN210507P034250002021-05-06 1:44PM EDT3,425.00133.80146.20149.35-23.35-14.86%1323948.79%
AMZN210507P034300002021-05-06 3:03PM EDT3,430.00154.05151.60153.40-2.01-1.29%2240647.96%
AMZN210507P034350002021-05-06 2:51PM EDT3,435.00152.07156.60158.30-18.63-10.91%5422448.87%
AMZN210507P034400002021-05-06 2:44PM EDT3,440.00158.00160.85166.60-14.80-8.56%3539350.93%
AMZN210507P034450002021-05-06 2:59PM EDT3,445.00163.85166.20167.85+8.60+5.54%5925650.07%
AMZN210507P034500002021-05-06 3:00PM EDT3,450.00171.15171.15172.70-8.85-4.92%2371,04050.81%
AMZN210507P034550002021-05-06 2:40PM EDT3,455.00172.77176.55178.55-4.83-2.72%2116351.52%
AMZN210507P034600002021-05-06 3:00PM EDT3,460.00181.10181.50183.45-4.90-2.63%7334852.41%
AMZN210507P034650002021-05-06 11:53AM EDT3,465.00171.18185.75190.40-25.69-13.05%2626254.96%
AMZN210507P034700002021-05-06 3:03PM EDT3,470.00194.00191.05192.65+1.75+0.91%7144452.86%
AMZN210507P034750002021-05-06 1:16PM EDT3,475.00184.12196.40199.60-12.68-6.44%2238156.91%
AMZN210507P034800002021-05-06 2:21PM EDT3,480.00192.00200.25203.95-7.00-3.52%14644855.61%
AMZN210507P034850002021-05-06 11:31AM EDT3,485.00203.00205.65210.70-13.78-6.36%718059.47%
AMZN210507P034900002021-05-06 10:42AM EDT3,490.00206.10211.40213.05+4.91+2.44%3615958.00%
AMZN210507P034950002021-05-06 11:34AM EDT3,495.00197.05211.15222.80-9.07-4.40%513858.31%
AMZN210507P035000002021-05-06 3:04PM EDT3,500.00222.16221.45223.15-9.69-4.18%3749360.25%
AMZN210507P035050002021-05-05 12:20PM EDT3,505.00193.45226.15229.300.00-1223662.44%
AMZN210507P035100002021-05-05 10:11AM EDT3,510.00204.25233.20236.300.00-125768.62%
AMZN210507P035150002021-05-05 11:10AM EDT3,515.00203.05233.30240.650.00-25362.31%
AMZN210507P035200002021-05-05 1:53PM EDT3,520.00226.50236.70248.050.00-518964.48%
AMZN210507P035250002021-05-05 1:20PM EDT3,525.00233.40245.85247.850.00-2112663.90%
AMZN210507P035300002021-05-05 1:10PM EDT3,530.00262.32246.70254.05+20.39+8.43%37959.81%
AMZN210507P035350002021-05-06 1:59PM EDT3,535.00248.40253.30260.65+85.75+52.72%84666.23%
AMZN210507P035400002021-05-05 1:26PM EDT3,540.00255.15259.95265.55+5.90+2.37%2820069.54%
AMZN210507P035450002021-05-05 1:53PM EDT3,545.00278.15265.35270.95+26.75+10.64%22671.68%
AMZN210507P035500002021-05-06 11:53AM EDT3,550.00246.95271.20276.60-35.88-12.69%2223874.75%
AMZN210507P035550002021-05-04 9:46AM EDT3,555.00211.75271.50283.250.00-21271.34%
AMZN210507P035600002021-05-05 12:49PM EDT3,560.00256.45279.80285.900.00-34573.76%
AMZN210507P035650002021-05-04 3:37PM EDT3,565.00263.75281.80291.850.00-31971.48%
AMZN210507P035700002021-05-04 10:46AM EDT3,570.00248.15286.60295.000.00-43468.75%
AMZN210507P035750002021-05-05 12:49PM EDT3,575.00278.40295.50300.350.00-3776.89%
AMZN210507P035800002021-05-05 3:02PM EDT3,580.00303.15297.55305.600.00-34773.43%
AMZN210507P035850002021-05-04 3:37PM EDT3,585.00283.60305.10309.550.00-21176.90%
AMZN210507P035900002021-05-03 12:33PM EDT3,590.00195.85308.20317.000.00-91678.74%
AMZN210507P035950002021-05-05 10:46AM EDT3,595.00277.87314.75317.050.00-15010473.63%
AMZN210507P036000002021-05-06 11:03AM EDT3,600.00315.30320.20325.05-8.59-2.65%4018780.69%
AMZN210507P036050002021-05-04 9:30AM EDT3,605.00255.97325.20330.550.00-13582.44%
AMZN210507P036100002021-05-06 9:41AM EDT3,610.00330.15326.55337.10+9.35+2.91%21579.82%
AMZN210507P036200002021-05-04 3:37PM EDT3,620.00318.45337.10346.150.00-52880.90%
AMZN210507P036300002021-05-04 3:26PM EDT3,630.00347.20349.20353.950.00-262282.50%
AMZN210507P036400002021-05-06 9:53AM EDT3,640.00353.30359.20365.85+104.59+42.05%1787.74%
AMZN210507P036500002021-05-05 3:38PM EDT3,650.00373.79370.60372.500.00-56185.93%
AMZN210507P036600002021-05-04 3:20PM EDT3,660.00375.25378.25385.750.00-1289.42%
AMZN210507P036700002021-05-05 9:45AM EDT3,670.00387.05390.45394.55+60.52+18.53%11093.04%
AMZN210507P036800002021-05-06 1:10PM EDT3,680.00381.35396.90405.85+4.98+1.32%6390.42%
AMZN210507P036900002021-05-03 11:13AM EDT3,690.00279.80406.90416.100.00-3692.65%
AMZN210507P037000002021-05-05 12:47PM EDT3,700.00399.82419.25425.500.00-33497.85%
AMZN210507P037100002021-05-04 10:20AM EDT3,710.00379.80430.65433.200.00-11197.81%
AMZN210507P037200002021-05-06 10:07AM EDT3,720.00454.06440.45446.80+38.96+9.39%812105.88%
AMZN210507P037300002021-05-06 10:08AM EDT3,730.00467.20446.60456.65+43.22+10.19%1899.94%
AMZN210507P037400002021-04-30 10:41AM EDT3,740.00210.65457.50465.850.00-16101.83%
AMZN210507P037500002021-05-05 1:42PM EDT3,750.00456.00469.90475.50-3.75-0.82%129107.70%
AMZN210507P037600002021-05-06 10:27AM EDT3,760.00504.95476.35487.35+64.02+14.52%13105.90%
AMZN210507P037700002021-05-05 1:42PM EDT3,770.00479.75486.85497.700.00-2618109.36%
AMZN210507P037800002021-05-05 9:49AM EDT3,780.00440.25499.55504.750.00--1110.49%
AMZN210507P037900002021-05-06 9:42AM EDT3,790.00512.34508.60515.65-5.39-1.04%254112.02%
AMZN210507P038000002021-05-04 10:31AM EDT3,800.00519.33518.75524.25+44.63+9.40%15110.83%
AMZN210507P038100002021-05-05 11:51AM EDT3,810.00556.80526.65537.75+51.27+10.14%11115.61%
AMZN210507P038200002021-05-05 10:39AM EDT3,820.00530.15537.65545.30+25.88+5.13%13113.90%
AMZN210507P038300002021-05-06 10:43AM EDT3,830.00549.00547.85556.10+8.99+1.66%447117.83%
AMZN210507P038400002021-05-04 9:59AM EDT3,840.00559.41560.70566.00+52.73+10.41%41125.30%
AMZN210507P038500002021-05-05 10:27AM EDT3,850.00543.85568.40574.750.00--1119.11%
AMZN210507P038600002021-04-29 9:44AM EDT3,860.00366.60577.80584.900.00--0119.54%
AMZN210507P038700002021-04-28 11:26AM EDT3,870.00401.20590.75595.900.00--0130.08%
AMZN210507P038800002021-05-04 10:30AM EDT3,880.00616.84598.55605.30+67.27+12.24%-2125.49%
AMZN210507P038900002021-05-05 10:30AM EDT3,890.00574.51609.85612.250.00--87122.55%
AMZN210507P039000002021-05-04 10:27AM EDT3,900.00642.65616.85626.50+77.40+13.69%12127.34%
AMZN210507P039100002021-05-05 11:33AM EDT3,910.00594.15627.50635.200.00-84127.19%
AMZN210507P039200002021-05-04 2:14PM EDT3,920.00632.25639.00645.600.00-9840133.47%
AMZN210507P039300002021-05-04 10:27AM EDT3,930.00632.80650.60654.35+37.76+6.35%12135.83%
AMZN210507P039400002021-05-06 2:28PM EDT3,940.00650.15655.85666.80+40.85+6.70%101131.54%
AMZN210507P039500002021-05-04 10:26AM EDT3,950.00660.15667.00676.00+44.51+7.23%81133.98%
AMZN210507P039600002021-05-04 10:22AM EDT3,960.00672.50676.90685.00+44.10+7.02%11132.37%
AMZN210507P039700002021-05-04 9:36AM EDT3,970.00614.23685.15696.000.00-21131.53%
AMZN210507P039800002021-05-06 2:28PM EDT3,980.00690.20696.05706.70+0.45+0.07%81137.72%
AMZN210507P039900002021-05-06 2:28PM EDT3,990.00700.15712.50714.40-3.00-0.43%348149.48%
AMZN210507P040000002021-04-26 11:44AM EDT4,000.00659.40717.10726.750.00-10143.64%
AMZN210507P040100002021-04-27 9:31AM EDT4,010.00578.90728.55738.400.00--0152.64%
AMZN210507P040200002021-04-28 2:37PM EDT4,020.00543.70738.80747.100.00--0151.72%
AMZN210507P040300002021-05-05 9:35AM EDT4,030.00699.75747.60753.700.00-10140.52%
AMZN210507P040400002021-05-03 1:46PM EDT4,040.00635.92758.60764.700.00-21147.96%
AMZN210507P040700002021-05-03 1:59PM EDT4,070.00671.18786.80797.450.00--1154.87%
AMZN210507P040900002021-05-03 1:46PM EDT4,090.00685.87808.20815.550.00--1156.35%
AMZN210507P041000002021-05-03 2:00PM EDT4,100.00699.48817.40826.450.00-21158.04%
AMZN210507P041300002021-05-03 1:46PM EDT4,130.00725.46847.75857.200.00--2165.30%
AMZN210507P041500002021-04-28 1:53PM EDT4,150.00685.50866.85876.900.00--0164.73%
AMZN210507P041600002021-05-03 11:27AM EDT4,160.00756.15876.40887.250.00--1165.82%
AMZN210507P041900002021-05-04 9:59AM EDT4,190.00855.60907.80915.950.00-281170.21%
AMZN210507P042000002021-05-03 2:34PM EDT4,200.00801.28916.45926.750.00-42169.89%
AMZN210507P042100002021-05-04 9:36AM EDT4,210.00851.85926.10937.050.00--1171.07%
AMZN210507P042200002021-04-28 2:46PM EDT4,220.00735.15937.55945.850.00--0173.19%
AMZN210507P042400002021-04-28 3:12PM EDT4,240.00768.95958.55969.250.00--0188.01%
AMZN210507P042500002021-04-26 11:36AM EDT4,250.00909.80966.60976.750.00--0177.01%
AMZN210507P042700002021-04-28 3:11PM EDT4,270.00790.90988.95997.550.00--0188.81%
AMZN210507P042800002021-05-06 10:37AM EDT4,280.001,002.65997.001,007.60+164.45+19.62%13184.81%
AMZN210507P042900002021-05-03 11:27AM EDT4,290.00884.731,007.451,017.700.00-42187.76%
AMZN210507P043000002021-04-28 1:19PM EDT4,300.00821.101,017.951,027.700.00--0190.52%
AMZN210507P043100002021-05-04 9:55AM EDT4,310.00974.801,025.351,036.750.00--1180.59%
AMZN210507P043200002021-05-06 10:57AM EDT4,320.001,036.191,038.001,045.95+189.04+22.31%-1188.09%
AMZN210507P043300002021-05-06 10:57AM EDT4,330.001,046.171,046.701,057.40+190.42+22.25%21189.84%
AMZN210507P043400002021-05-03 9:36AM EDT4,340.001,056.191,056.451,067.65+177.64+20.22%12191.14%
AMZN210507P043500002021-05-03 9:36AM EDT4,350.001,070.501,068.851,074.40+182.45+20.55%11189.66%
AMZN210507P043700002021-05-03 10:43AM EDT4,370.00914.891,086.701,097.350.00--3194.84%
AMZN210507P044100002021-04-28 11:30AM EDT4,410.00936.501,127.501,137.650.00--0203.37%
AMZN210507P044200002021-04-28 12:01PM EDT4,420.00954.801,138.201,145.550.00--0200.17%
AMZN210507P044500002021-05-03 9:58AM EDT4,450.001,002.731,167.501,177.700.00-42208.58%
AMZN210507P044600002021-04-29 10:42AM EDT4,460.00984.501,176.351,187.500.00--3205.47%
AMZN210507P044700002021-05-03 10:40AM EDT4,470.001,205.001,186.401,197.65+189.61+18.67%1-207.37%
AMZN210507P044900002021-05-03 9:42AM EDT4,490.001,038.151,207.201,215.650.00---205.62%
AMZN210507P045000002021-04-29 10:42AM EDT4,500.001,024.201,216.351,227.300.00--3209.68%
AMZN210507P045100002021-05-03 9:51AM EDT4,510.001,059.991,228.101,236.350.00---213.62%
AMZN210507P045200002021-05-03 9:50AM EDT4,520.001,070.611,238.451,245.300.00---212.45%
AMZN210507P045300002021-05-04 9:33AM EDT4,530.001,172.251,247.051,255.750.00---210.23%
AMZN210507P045500002021-05-05 9:32AM EDT4,550.001,195.651,266.301,277.800.00---217.29%
AMZN210507P045600002021-05-03 9:49AM EDT4,560.001,111.041,279.151,287.500.00---226.66%
AMZN210507P046000002021-04-30 10:59AM EDT4,600.001,081.091,315.751,326.350.00-80215.70%
AMZN210507P046300002021-04-30 10:06AM EDT4,630.001,101.811,348.701,358.100.00-920235.63%
AMZN210507P046400002021-04-30 10:45AM EDT4,640.001,110.331,358.051,367.700.00-40233.53%
AMZN210507P046500002021-04-30 10:59AM EDT4,650.001,134.461,368.151,377.450.00-20234.23%
AMZN210507P047000002021-05-04 12:08PM EDT4,700.001,406.991,416.201,427.350.00---232.84%
AMZN210507P048000002021-04-27 10:46AM EDT4,800.001,393.551,518.851,526.850.00--0251.90%
AMZN210507P048500002021-04-27 1:46PM EDT4,850.001,427.301,565.301,576.700.00--0243.03%
AMZN210507P049000002021-05-04 9:32AM EDT4,900.001,542.151,619.651,624.250.00---256.36%
AMZN210507P049500002021-05-03 9:31AM EDT4,950.001,473.051,670.651,673.300.00---261.91%
AMZN210507P050000002021-05-04 10:39AM EDT5,000.001,738.201,719.301,724.00+57.20+3.40%10264.51%