Italia markets open in 6 hours 4 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.190,49-101,12 (-3,07%)
Alla chiusura: 4:00PM EDT

3.181,00 -9,49 (-0,30%)
Dopo ore: 7:59PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210514C020100002021-05-10 2:28PM EDT2,010.001,189.821,172.501,190.15-97.62-7.58%11174.27%
AMZN210514C020200002021-05-06 10:33AM EDT2,020.001,238.951,163.201,180.150.00-22179.69%
AMZN210514C020400002021-05-06 9:37AM EDT2,040.001,201.301,146.201,160.80-39.25-3.16%11199.02%
AMZN210514C020700002021-05-03 1:03PM EDT2,070.001,331.051,116.201,130.500.00--1191.82%
AMZN210514C020800002021-05-05 10:16AM EDT2,080.001,150.951,102.501,120.75-68.50-5.62%-2168.36%
AMZN210514C021000002021-04-30 9:33AM EDT2,100.001,399.501,084.151,100.500.00-10175.17%
AMZN210514C022000002021-04-23 11:20AM EDT2,200.001,137.90984.20999.300.00-22150.20%
AMZN210514C024000002021-05-04 10:00AM EDT2,400.00931.92786.25798.150.00--1123.23%
AMZN210514C025000002021-05-06 11:37AM EDT2,500.00796.48684.85698.250.00-12100.83%
AMZN210514C025200002021-04-05 11:39AM EDT2,520.00715.00744.10759.150.00--1259.07%
AMZN210514C025400002021-05-07 3:48PM EDT2,540.00753.58644.40659.500.00-10699.17%
AMZN210514C025700002021-05-10 3:14PM EDT2,570.00634.53616.90625.50-101.75-13.82%151086.18%
AMZN210514C025800002021-05-04 2:01PM EDT2,580.00698.37604.20619.550.00--992.50%
AMZN210514C026100002021-05-07 3:48PM EDT2,610.00683.23574.15589.600.00-101088.07%
AMZN210514C026400002021-05-10 12:12PM EDT2,640.00585.40544.20559.70-53.86-8.43%31484.30%
AMZN210514C026500002021-05-05 11:44AM EDT2,650.00657.07534.25549.700.00--083.04%
AMZN210514C026600002021-05-10 2:36PM EDT2,660.00540.95524.25539.75-76.19-12.35%5681.78%
AMZN210514C026800002021-05-10 2:36PM EDT2,680.00520.95504.35519.80-91.23-14.90%211879.41%
AMZN210514C027000002021-04-30 10:00AM EDT2,700.00535.10484.40499.90-318.88-37.34%237877.00%
AMZN210514C027200002021-05-03 3:20PM EDT2,720.00665.02464.50479.950.00-111174.56%
AMZN210514C027400002021-05-03 1:40PM EDT2,740.00663.31444.55460.050.00-111272.08%
AMZN210514C027600002021-05-04 2:28PM EDT2,760.00475.90425.15440.15-46.80-8.95%1871.11%
AMZN210514C027700002021-05-10 12:12PM EDT2,770.00455.85415.50430.20-94.41-17.16%3170.63%
AMZN210514C028000002021-05-10 3:02PM EDT2,800.00400.80385.65400.40-84.42-17.40%14066.88%
AMZN210514C028100002021-05-10 2:46PM EDT2,810.00395.60375.75390.50-340.85-46.28%1665.78%
AMZN210514C028400002021-05-03 1:57PM EDT2,840.00564.05345.35360.750.00-8460.85%
AMZN210514C028500002021-05-06 9:58AM EDT2,850.00389.15335.45348.60-27.98-6.71%116654.41%
AMZN210514C028600002021-04-30 9:30AM EDT2,860.00678.60325.60341.000.00-31458.77%
AMZN210514C028700002021-05-06 10:10AM EDT2,870.00399.85316.40331.150.00-1258.93%
AMZN210514C028800002021-05-06 10:10AM EDT2,880.00389.75305.90321.300.00-21856.74%
AMZN210514C028900002021-04-29 10:23AM EDT2,890.00601.50296.05311.450.00-7755.67%
AMZN210514C029000002021-05-10 3:44PM EDT2,900.00308.00286.65301.60-97.87-24.11%1517155.27%
AMZN210514C029100002021-05-10 2:53PM EDT2,910.00290.25277.25289.50-135.35-31.80%17851.26%
AMZN210514C029200002021-05-07 11:05AM EDT2,920.00394.83268.00280.750.00-2252.77%
AMZN210514C029300002021-05-07 3:30PM EDT2,930.00369.19258.20271.350.00-2352.21%
AMZN210514C029500002021-05-10 12:04PM EDT2,950.00276.80238.60251.35-68.20-19.77%27461.77%
AMZN210514C029600002021-05-07 9:36AM EDT2,960.00243.45228.85242.00-109.49-31.02%1660.86%
AMZN210514C029700002021-05-10 3:15PM EDT2,970.00235.05217.70229.60-107.89-31.46%3555.05%
AMZN210514C029800002021-05-10 2:01PM EDT2,980.00222.65207.95223.00-89.64-28.70%3458.38%
AMZN210514C029900002021-05-06 10:10AM EDT2,990.00213.00199.00213.00-67.30-24.01%4356.37%
AMZN210514C030000002021-05-10 3:49PM EDT3,000.00195.05193.40198.90-103.15-34.59%9018248.21%
AMZN210514C030100002021-05-10 2:39PM EDT3,010.00195.05183.85189.35-66.23-25.35%202847.02%
AMZN210514C030200002021-05-10 2:56PM EDT3,020.00184.35174.35180.40-95.64-34.16%201446.65%
AMZN210514C030300002021-05-10 2:39PM EDT3,030.00176.00164.95169.75-87.95-33.32%14743.74%
AMZN210514C030400002021-05-10 2:32PM EDT3,040.00165.10155.65161.05-104.90-38.85%7443.57%
AMZN210514C030450002021-05-10 3:03PM EDT3,045.00164.10151.05156.95-127.30-43.69%8543.74%
AMZN210514C030500002021-05-10 3:45PM EDT3,050.00165.00147.20151.05-89.42-35.15%571641.54%
AMZN210514C030550002021-05-10 2:16PM EDT3,055.00154.10142.65146.90-127.65-45.31%11241.61%
AMZN210514C030600002021-05-10 2:39PM EDT3,060.00148.05138.15141.95-103.95-41.25%12240.63%
AMZN210514C030650002021-05-10 2:59PM EDT3,065.00141.65133.70137.45-77.50-35.36%21140.19%
AMZN210514C030700002021-05-10 3:59PM EDT3,070.00131.70129.25133.60-98.30-42.74%31440.47%
AMZN210514C030750002021-05-10 2:39PM EDT3,075.00134.55124.80128.55-113.25-45.70%16839.33%
AMZN210514C030800002021-05-10 1:51PM EDT3,080.00125.55120.45124.15-116.90-48.22%29938.91%
AMZN210514C030850002021-05-10 2:39PM EDT3,085.00125.35116.15119.80-112.85-47.38%301338.51%
AMZN210514C030900002021-05-10 3:59PM EDT3,090.00114.20111.90115.50-96.56-45.82%242238.12%
AMZN210514C030950002021-05-10 3:46PM EDT3,095.00120.20107.65111.25-82.70-40.76%45437.75%
AMZN210514C031000002021-05-10 3:52PM EDT3,100.00105.40103.50107.40-94.80-47.35%29812337.73%
AMZN210514C031050002021-05-10 3:44PM EDT3,105.00104.4099.40102.85-100.60-49.07%501436.98%
AMZN210514C031100002021-05-10 3:57PM EDT3,110.0098.0295.3099.10-98.18-50.04%72936.96%
AMZN210514C031150002021-05-10 3:17PM EDT3,115.00101.6091.3095.25-74.55-42.32%251436.78%
AMZN210514C031200002021-05-10 3:57PM EDT3,120.0094.3587.3591.25-103.65-52.35%6482236.42%
AMZN210514C031250002021-05-10 3:41PM EDT3,125.0094.5583.5087.10-74.75-44.15%432335.88%
AMZN210514C031300002021-05-10 3:53PM EDT3,130.0084.0079.7582.95-93.41-52.65%211135.30%
AMZN210514C031350002021-05-10 3:53PM EDT3,135.0080.2076.0579.15-97.75-54.93%22734.98%
AMZN210514C031400002021-05-10 3:21PM EDT3,140.0079.2072.4075.95-80.80-50.50%451235.10%
AMZN210514C031450002021-05-10 3:30PM EDT3,145.0072.8068.9071.85-87.20-54.50%331034.42%
AMZN210514C031500002021-05-10 3:58PM EDT3,150.0067.0065.4068.80-85.94-56.19%4745534.54%
AMZN210514C031550002021-05-10 3:52PM EDT3,155.0067.0062.0564.90-86.60-56.38%531333.92%
AMZN210514C031600002021-05-10 3:58PM EDT3,160.0060.6358.8061.55-90.07-59.77%1799433.68%
AMZN210514C031650002021-05-10 3:54PM EDT3,165.0059.7055.6058.30-86.21-59.08%74633.45%
AMZN210514C031700002021-05-10 3:58PM EDT3,170.0055.0052.5055.00-77.45-58.47%1312333.13%
AMZN210514C031750002021-05-10 3:53PM EDT3,175.0050.2049.5052.20-86.65-63.32%3661633.12%
AMZN210514C031800002021-05-10 3:54PM EDT3,180.0048.0046.6049.10-84.45-63.76%2021732.82%
AMZN210514C031850002021-05-10 3:59PM EDT3,185.0045.3743.8046.25-79.02-63.53%1731732.64%
AMZN210514C031900002021-05-10 3:59PM EDT3,190.0042.9041.1043.45-75.39-63.73%2813332.43%
AMZN210514C031950002021-05-10 3:59PM EDT3,195.0040.0038.5540.90-67.58-62.82%2454332.34%
AMZN210514C032000002021-05-10 3:59PM EDT3,200.0036.5536.0537.50-66.78-64.63%6,89888531.54%
AMZN210514C032050002021-05-10 3:59PM EDT3,205.0035.2933.8535.80-66.61-65.37%8943531.95%
AMZN210514C032100002021-05-10 3:59PM EDT3,210.0032.9231.4033.70-71.27-68.40%1,6115331.98%
AMZN210514C032150002021-05-10 3:59PM EDT3,215.0030.4429.2031.15-68.56-69.25%1,3563131.61%
AMZN210514C032200002021-05-10 3:59PM EDT3,220.0027.8927.1529.00-60.26-68.36%3,78051431.47%
AMZN210514C032250002021-05-10 3:59PM EDT3,225.0025.8525.1527.25-64.15-71.28%2,5834731.56%
AMZN210514C032300002021-05-10 3:59PM EDT3,230.0024.0023.3025.05-58.92-71.06%3,82813731.23%
AMZN210514C032350002021-05-10 3:57PM EDT3,235.0022.8021.5023.20-58.95-72.11%1,6592831.10%
AMZN210514C032400002021-05-10 3:59PM EDT3,240.0020.5020.0021.55-53.10-72.15%2,13821831.07%
AMZN210514C032450002021-05-10 3:56PM EDT3,245.0019.0018.6519.50-50.75-72.76%9233630.61%
AMZN210514C032500002021-05-10 3:59PM EDT3,250.0017.2517.2518.05-47.75-73.46%9,10863330.59%
AMZN210514C032550002021-05-10 3:59PM EDT3,255.0016.5015.7516.65-44.95-73.15%1,32218030.54%
AMZN210514C032600002021-05-10 3:59PM EDT3,260.0014.6014.1515.50-45.17-75.57%2,35011030.64%
AMZN210514C032650002021-05-10 3:56PM EDT3,265.0014.1013.3014.00-42.00-74.87%1,0895030.35%
AMZN210514C032700002021-05-10 3:59PM EDT3,270.0012.4512.2012.95-41.78-77.04%1,95512730.41%
AMZN210514C032750002021-05-10 3:58PM EDT3,275.0012.0011.1512.20-37.60-75.81%1,1868430.71%
AMZN210514C032800002021-05-10 3:59PM EDT3,280.0010.7010.2510.90-35.30-76.74%1,98717130.37%
AMZN210514C032850002021-05-10 3:54PM EDT3,285.0010.109.409.90-33.40-76.78%74710330.26%
AMZN210514C032900002021-05-10 3:57PM EDT3,290.009.298.559.15-32.08-77.54%72028030.37%
AMZN210514C032950002021-05-10 3:58PM EDT3,295.008.397.858.40-29.61-77.92%88437730.41%
AMZN210514C033000002021-05-10 3:59PM EDT3,300.007.607.207.75-27.40-78.29%15,7883,48730.52%
AMZN210514C033050002021-05-10 3:57PM EDT3,305.006.756.557.05-26.48-79.69%1,17428430.50%
AMZN210514C033100002021-05-10 3:59PM EDT3,310.006.216.056.50-24.79-79.97%91428830.61%
AMZN210514C033150002021-05-10 3:49PM EDT3,315.005.955.555.95-23.18-79.57%40019730.67%
AMZN210514C033200002021-05-10 3:59PM EDT3,320.005.505.205.50-21.00-79.25%71845430.82%
AMZN210514C033250002021-05-10 3:59PM EDT3,325.004.864.705.05-20.30-80.68%1,70876030.91%
AMZN210514C033300002021-05-10 3:57PM EDT3,330.004.604.304.65-18.40-80.00%1,38439431.04%
AMZN210514C033350002021-05-10 3:59PM EDT3,335.004.364.004.30-17.24-79.81%37216831.20%
AMZN210514C033400002021-05-10 3:57PM EDT3,340.003.983.654.00-15.72-79.80%1,20226631.41%
AMZN210514C033450002021-05-10 3:57PM EDT3,345.003.703.353.70-14.80-80.00%87948131.58%
AMZN210514C033500002021-05-10 3:59PM EDT3,350.003.353.253.45-13.40-80.00%7,0883,19731.80%
AMZN210514C033550002021-05-10 3:41PM EDT3,355.003.082.923.30-12.92-80.75%68923632.21%
AMZN210514C033600002021-05-10 3:58PM EDT3,360.003.002.663.00-11.43-79.21%59133832.25%
AMZN210514C033650002021-05-10 3:49PM EDT3,365.002.722.542.80-10.38-79.24%29716732.47%
AMZN210514C033700002021-05-10 3:55PM EDT3,370.002.522.402.63-9.48-79.00%73540532.74%
AMZN210514C033750002021-05-10 3:55PM EDT3,375.002.452.212.49-8.66-77.95%61025433.06%
AMZN210514C033800002021-05-10 3:53PM EDT3,380.002.332.092.33-7.67-76.70%71636933.29%
AMZN210514C033850002021-05-10 3:55PM EDT3,385.002.201.952.19-7.30-76.84%49440133.55%
AMZN210514C033900002021-05-10 3:54PM EDT3,390.002.041.842.07-6.69-76.63%35029533.84%
AMZN210514C033950002021-05-10 3:53PM EDT3,395.001.821.731.96-6.23-77.39%22118334.15%
AMZN210514C034000002021-05-10 3:59PM EDT3,400.001.801.661.85-5.30-74.65%6,0045,00934.42%
AMZN210514C034050002021-05-10 3:51PM EDT3,405.001.891.301.76-4.90-72.16%24227434.75%
AMZN210514C034100002021-05-10 3:57PM EDT3,410.001.651.501.67-4.62-73.68%74042535.05%
AMZN210514C034150002021-05-10 2:16PM EDT3,415.001.591.401.62-4.21-72.59%21820235.49%
AMZN210514C034200002021-05-10 3:57PM EDT3,420.001.471.431.52-3.95-72.88%35028435.71%
AMZN210514C034250002021-05-10 3:54PM EDT3,425.001.401.261.45-3.50-71.43%27223936.03%
AMZN210514C034300002021-05-10 3:31PM EDT3,430.001.501.191.38-3.12-67.53%26833636.33%
AMZN210514C034350002021-05-10 3:11PM EDT3,435.001.361.141.36-2.93-68.30%14414336.85%
AMZN210514C034400002021-05-10 3:37PM EDT3,440.001.281.201.31-2.67-67.59%28723637.22%
AMZN210514C034450002021-05-10 3:24PM EDT3,445.001.251.031.27-2.55-67.11%14215037.62%
AMZN210514C034500002021-05-10 3:57PM EDT3,450.001.130.991.12-2.12-65.23%9831,33437.45%
AMZN210514C034550002021-05-10 2:51PM EDT3,455.001.080.941.17-2.25-67.57%19311538.29%
AMZN210514C034600002021-05-10 3:53PM EDT3,460.001.070.901.11-1.96-64.69%50063938.55%
AMZN210514C034650002021-05-10 3:13PM EDT3,465.001.070.861.08-1.77-62.32%8115638.96%
AMZN210514C034700002021-05-10 3:41PM EDT3,470.000.970.821.05-1.72-63.94%20150639.36%
AMZN210514C034750002021-05-10 2:59PM EDT3,475.001.000.901.01-1.50-60.00%28728939.69%
AMZN210514C034800002021-05-10 3:40PM EDT3,480.000.940.850.97-1.33-58.59%15043540.00%
AMZN210514C034850002021-05-10 3:59PM EDT3,485.000.800.720.95-1.51-65.37%26615540.44%
AMZN210514C034900002021-05-10 3:59PM EDT3,490.000.760.700.92-1.39-64.65%20446240.80%
AMZN210514C034950002021-05-10 2:01PM EDT3,495.000.890.660.89-1.13-55.94%7013741.15%
AMZN210514C035000002021-05-10 3:58PM EDT3,500.000.760.750.78-1.05-58.01%1,8621,76540.92%
AMZN210514C035050002021-05-10 3:24PM EDT3,505.000.780.600.83-1.02-56.67%23129841.82%
AMZN210514C035100002021-05-10 3:53PM EDT3,510.000.790.570.81-0.88-52.69%7515542.21%
AMZN210514C035150002021-05-10 3:55PM EDT3,515.000.630.550.78-0.98-60.87%278642.53%
AMZN210514C035200002021-05-10 3:23PM EDT3,520.000.670.520.77-0.93-58.13%31216142.98%
AMZN210514C035250002021-05-10 3:44PM EDT3,525.000.630.500.73-0.91-59.09%14212543.19%
AMZN210514C035300002021-05-10 2:59PM EDT3,530.000.650.470.73-1.01-60.84%21410543.71%
AMZN210514C035350002021-05-10 3:05PM EDT3,535.000.640.450.70-0.91-58.71%524243.99%
AMZN210514C035400002021-05-10 3:51PM EDT3,540.000.610.420.67-0.74-54.81%42714544.24%
AMZN210514C035450002021-05-10 3:58PM EDT3,545.000.550.430.66-0.79-58.96%1386244.68%
AMZN210514C035500002021-05-10 3:51PM EDT3,550.000.580.380.64-0.68-53.97%40577645.00%
AMZN210514C035550002021-05-10 3:55PM EDT3,555.000.550.360.60-0.65-54.17%1039545.13%
AMZN210514C035600002021-05-10 3:12PM EDT3,560.000.500.340.58-0.70-58.33%417845.44%
AMZN210514C035650002021-05-10 3:03PM EDT3,565.000.480.320.59-0.73-60.33%2410846.05%
AMZN210514C035700002021-05-10 3:14PM EDT3,570.000.450.310.56-0.60-57.14%7917846.24%
AMZN210514C035750002021-05-10 3:55PM EDT3,575.000.450.450.55-0.60-57.14%15514046.63%
AMZN210514C035800002021-05-10 3:55PM EDT3,580.000.440.270.50-0.62-58.49%13517446.56%
AMZN210514C035850002021-05-10 12:29PM EDT3,585.000.400.260.52-0.97-70.80%122447.28%
AMZN210514C035900002021-05-10 2:19PM EDT3,590.000.420.330.51-0.53-55.79%118347.66%
AMZN210514C035950002021-05-10 3:28PM EDT3,595.000.410.230.49-0.62-60.19%625747.90%
AMZN210514C036000002021-05-10 3:56PM EDT3,600.000.350.280.37-0.51-59.30%7551,60146.78%
AMZN210514C036050002021-05-10 1:49PM EDT3,605.000.380.200.47-0.48-55.81%118248.63%
AMZN210514C036100002021-05-10 1:10PM EDT3,610.000.330.210.46-0.48-59.26%4817748.98%
AMZN210514C036200002021-05-10 3:42PM EDT3,620.000.300.160.44-0.72-70.59%2912849.66%
AMZN210514C036300002021-05-10 10:38AM EDT3,630.000.300.140.42-0.40-57.14%165150.34%
AMZN210514C036400002021-05-10 3:35PM EDT3,640.000.250.150.38-0.58-69.88%367050.68%
AMZN210514C036500002021-05-10 3:10PM EDT3,650.000.260.220.39-0.53-67.09%17441750.34%
AMZN210514C036600002021-05-10 2:52PM EDT3,660.000.270.220.25-0.31-53.45%5522050.15%
AMZN210514C036700002021-05-10 2:55PM EDT3,670.000.240.200.25-0.32-57.14%237650.44%
AMZN210514C036800002021-05-10 3:40PM EDT3,680.000.190.060.25-0.52-73.24%475251.90%
AMZN210514C036900002021-05-07 3:26PM EDT3,690.000.190.170.25-0.47-71.21%15451.81%
AMZN210514C037000002021-05-10 3:20PM EDT3,700.000.210.180.24-0.23-52.27%30365952.69%
AMZN210514C037100002021-05-10 2:46PM EDT3,710.000.170.160.17-0.54-76.06%312652.25%
AMZN210514C037200002021-05-10 2:24PM EDT3,720.000.140.150.20-0.41-74.55%268453.42%
AMZN210514C037300002021-05-10 1:53PM EDT3,730.000.140.000.25-0.43-75.44%224352.54%
AMZN210514C037400002021-05-07 3:44PM EDT3,740.000.440.000.280.00-62553.91%
AMZN210514C037500002021-05-10 11:03AM EDT3,750.000.120.070.13-0.21-63.64%21644753.03%
AMZN210514C037600002021-05-10 2:55PM EDT3,760.000.110.010.11-0.39-78.00%73651.47%
AMZN210514C037700002021-05-07 3:35PM EDT3,770.000.100.000.26-0.28-73.68%59855.96%
AMZN210514C037800002021-05-10 2:37PM EDT3,780.000.100.040.25-0.46-82.14%241457.32%
AMZN210514C037900002021-05-10 1:34PM EDT3,790.000.080.000.26-0.15-65.22%31457.52%
AMZN210514C038000002021-05-10 3:54PM EDT3,800.000.090.060.11-0.15-62.50%32257756.15%
AMZN210514C038100002021-05-10 2:34PM EDT3,810.000.080.000.08-0.29-78.38%193853.52%
AMZN210514C038200002021-05-07 3:44PM EDT3,820.000.110.000.23-0.16-59.26%11459.18%
AMZN210514C038300002021-05-07 11:35AM EDT3,830.000.430.010.080.00-41855.47%
AMZN210514C038400002021-05-10 10:04AM EDT3,840.000.070.010.22-0.18-72.00%12760.74%
AMZN210514C038500002021-05-10 1:41PM EDT3,850.000.090.010.07-0.16-64.00%8230556.25%
AMZN210514C038600002021-05-10 12:37PM EDT3,860.000.080.000.57-0.18-69.23%1902867.97%
AMZN210514C038700002021-05-06 9:35AM EDT3,870.000.430.000.210.00-21562.50%
AMZN210514C038800002021-05-10 2:28PM EDT3,880.000.050.020.11-1.19-95.97%90960.74%
AMZN210514C038900002021-05-10 2:49PM EDT3,890.000.060.020.07-0.09-60.00%1911359.77%
AMZN210514C039000002021-05-10 2:31PM EDT3,900.000.060.020.07-0.05-45.45%22728460.35%
AMZN210514C039100002021-05-06 1:06PM EDT3,910.000.060.000.07-0.41-87.23%2159.96%
AMZN210514C039200002021-05-10 3:17PM EDT3,920.000.060.010.06-0.26-81.25%33560.55%
AMZN210514C039300002021-05-10 3:17PM EDT3,930.000.050.010.05-0.18-78.26%15760.55%
AMZN210514C039400002021-05-10 3:17PM EDT3,940.000.050.000.05-0.03-37.50%11660.55%
AMZN210514C039500002021-05-10 3:40PM EDT3,950.000.040.040.05-0.11-73.33%320763.87%
AMZN210514C039600002021-05-10 3:42PM EDT3,960.000.030.010.05-0.07-70.00%13113262.50%
AMZN210514C039700002021-05-10 2:57PM EDT3,970.000.030.010.03-0.29-90.62%203161.33%
AMZN210514C039800002021-05-04 10:41AM EDT3,980.000.400.010.050.00-101164.06%
AMZN210514C039900002021-05-10 9:33AM EDT3,990.000.010.000.05-0.09-90.00%53763.67%
AMZN210514C040000002021-05-10 3:13PM EDT4,000.000.030.010.03-0.04-57.14%2351,85363.28%
AMZN210514C040100002021-05-07 3:54PM EDT4,010.000.110.000.050.00-2265.23%
AMZN210514C040200002021-05-05 9:44AM EDT4,020.000.310.000.050.00--165.63%
AMZN210514C040400002021-05-07 9:40AM EDT4,040.000.260.000.050.00-1167.19%
AMZN210514C040500002021-05-07 3:14PM EDT4,050.000.040.000.05+0.03+300.00%36767.58%
AMZN210514C040600002021-05-06 11:43AM EDT4,060.000.390.000.050.00--268.36%
AMZN210514C040800002021-05-07 11:33AM EDT4,080.000.010.000.050.00-3669.53%
AMZN210514C041000002021-05-10 9:53AM EDT4,100.000.030.000.05-0.02-40.00%3317370.70%
AMZN210514C041300002021-05-07 9:45AM EDT4,130.000.220.000.050.00-2272.66%
AMZN210514C041400002021-05-10 9:33AM EDT4,140.000.050.000.05-0.05-50.00%2173.44%
AMZN210514C041500002021-05-07 3:04PM EDT4,150.000.030.000.05-0.07-70.00%24473.83%
AMZN210514C042000002021-05-07 2:43PM EDT4,200.000.060.010.050.00-8429178.13%
AMZN210514C042500002021-05-10 10:53AM EDT4,250.000.010.000.05-0.02-66.67%129580.08%
AMZN210514C043000002021-05-10 9:30AM EDT4,300.000.010.010.05-0.03-75.00%113684.38%
AMZN210514C043500002021-05-06 10:42AM EDT4,350.000.010.000.050.00-13385.94%
AMZN210514C044000002021-05-10 11:22AM EDT4,400.000.040.000.04-0.01-20.00%2011687.50%
AMZN210514C044500002021-05-10 9:53AM EDT4,450.000.020.000.04+0.01+100.00%11990.63%
AMZN210514C045000002021-05-07 3:01PM EDT4,500.000.030.010.020.00-47591.41%
AMZN210514C045500002021-05-05 10:45AM EDT4,550.000.010.000.050.00-11497.66%
AMZN210514C046000002021-05-04 10:47AM EDT4,600.000.020.000.050.00-233100.39%
AMZN210514C046500002021-04-30 10:55AM EDT4,650.000.350.000.050.00-922103.13%
AMZN210514C047000002021-05-04 9:34AM EDT4,700.000.010.000.050.00-139105.47%
AMZN210514C047500002021-04-30 3:31PM EDT4,750.000.200.000.010.00-12198.44%
AMZN210514C048000002021-05-03 3:24PM EDT4,800.000.040.000.050.00-238110.94%
AMZN210514C048500002021-05-05 10:33AM EDT4,850.000.010.000.050.00-121113.67%
AMZN210514C049000002021-05-06 3:59PM EDT4,900.000.010.000.050.00-635116.41%
AMZN210514C049500002021-05-10 9:56AM EDT4,950.000.010.000.010.00-10164107.81%
AMZN210514C050000002021-05-10 1:24PM EDT5,000.000.010.000.010.00-77724109.38%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210514P020100002021-05-10 11:13AM EDT2,010.000.010.000.05-0.18-94.74%18128.13%
AMZN210514P020200002021-04-22 2:39PM EDT2,020.000.350.000.050.00--3126.95%
AMZN210514P020300002021-05-07 2:37PM EDT2,030.000.050.000.040.00-11123.44%
AMZN210514P020400002021-04-20 12:24PM EDT2,040.000.530.000.060.00-34125.78%
AMZN210514P020500002021-04-20 3:02PM EDT2,050.000.600.000.150.00--4133.59%
AMZN210514P020600002021-05-10 1:38PM EDT2,060.000.020.000.05-0.70-97.22%1011121.88%
AMZN210514P020700002021-04-26 12:02PM EDT2,070.000.160.000.150.00--10130.86%
AMZN210514P020800002021-04-27 12:37PM EDT2,080.000.120.000.250.00-17134.96%
AMZN210514P020900002021-04-27 12:37PM EDT2,090.000.130.000.250.00-48133.50%
AMZN210514P021000002021-04-27 1:50PM EDT2,100.000.110.000.050.00-635116.41%
AMZN210514P021200002021-04-27 12:20PM EDT2,120.000.330.000.250.00--1129.30%
AMZN210514P021400002021-05-04 9:42AM EDT2,140.000.050.000.250.00-15126.56%
AMZN210514P021500002021-05-07 2:38PM EDT2,150.000.010.000.05-0.30-96.77%138110.55%
AMZN210514P021600002021-04-26 3:05PM EDT2,160.000.260.000.150.00--4118.75%
AMZN210514P021700002021-04-26 2:02PM EDT2,170.000.230.000.150.00--2117.38%
AMZN210514P021900002021-05-07 11:06AM EDT2,190.000.040.000.150.00-1925114.65%
AMZN210514P022000002021-05-07 10:58AM EDT2,200.000.090.010.050.00-4748105.86%
AMZN210514P022100002021-05-03 10:41AM EDT2,210.000.010.000.150.00-11112.11%
AMZN210514P022300002021-05-03 11:41AM EDT2,230.000.010.000.260.00--1114.65%
AMZN210514P022500002021-05-10 11:31AM EDT2,250.000.050.010.05-0.07-58.33%1599.61%
AMZN210514P022600002021-04-19 2:00PM EDT2,260.001.290.000.160.00-11106.25%
AMZN210514P022700002021-04-26 3:39PM EDT2,270.000.570.000.270.00-11109.77%
AMZN210514P022800002021-04-21 10:42AM EDT2,280.001.300.000.270.00--6108.50%
AMZN210514P022900002021-04-26 10:51AM EDT2,290.000.700.000.270.00-22107.23%
AMZN210514P023000002021-05-10 1:59PM EDT2,300.000.050.010.05-0.10-66.67%77793.75%
AMZN210514P023100002021-05-07 10:28AM EDT2,310.000.100.000.070.00-2393.75%
AMZN210514P023200002021-05-07 10:28AM EDT2,320.000.100.000.080.00-1193.36%
AMZN210514P023300002021-05-07 10:28AM EDT2,330.000.100.000.090.00-11593.16%
AMZN210514P023400002021-05-07 10:28AM EDT2,340.000.100.000.100.00-1492.58%
AMZN210514P023500002021-05-10 3:01PM EDT2,350.000.050.000.05-0.05-50.00%52286.72%
AMZN210514P023600002021-04-29 1:18PM EDT2,360.000.230.000.180.00-44194.73%
AMZN210514P023700002021-04-27 2:28PM EDT2,370.000.540.000.180.00-2693.55%
AMZN210514P023800002021-05-05 12:43PM EDT2,380.000.070.000.300.00-1596.48%
AMZN210514P023900002021-05-07 10:43AM EDT2,390.000.150.000.300.00-4395.21%
AMZN210514P024000002021-05-10 12:35PM EDT2,400.000.060.010.05-0.10-62.50%373382.42%
AMZN210514P024100002021-05-10 10:09AM EDT2,410.000.030.000.05-0.03-50.00%2480.08%
AMZN210514P024200002021-05-10 2:18PM EDT2,420.000.050.000.07-1.49-96.75%3280.86%
AMZN210514P024400002021-05-10 10:21AM EDT2,440.000.050.000.08-0.47-90.38%2779.69%
AMZN210514P024500002021-05-10 2:18PM EDT2,450.000.060.000.08+0.05+500.00%201178.52%
AMZN210514P024600002021-05-10 9:42AM EDT2,460.000.080.000.10-1.02-92.73%2278.71%
AMZN210514P024800002021-05-10 3:54PM EDT2,480.000.100.010.13+0.04+66.67%6178.52%
AMZN210514P025000002021-05-10 3:55PM EDT2,500.000.160.070.13+0.06+60.00%24031978.52%
AMZN210514P025100002021-05-10 3:54PM EDT2,510.000.150.000.39-0.30-66.67%2582.32%
AMZN210514P025200002021-04-29 1:39PM EDT2,520.000.580.000.270.00--178.32%
AMZN210514P025300002021-05-04 10:10AM EDT2,530.000.420.010.280.00-2377.54%
AMZN210514P025400002021-05-10 10:40AM EDT2,540.000.210.000.25+0.18+600.00%12275.29%
AMZN210514P025500002021-05-10 3:54PM EDT2,550.000.170.060.18+0.02+13.33%8849073.83%
AMZN210514P025600002021-04-27 1:54PM EDT2,560.000.230.000.22-0.81-77.88%2272.07%
AMZN210514P025700002021-05-04 3:33PM EDT2,570.000.800.000.250.00--371.78%
AMZN210514P025800002021-05-10 2:57PM EDT2,580.000.180.000.25+0.02+12.50%17570.61%
AMZN210514P025900002021-05-04 9:58AM EDT2,590.000.200.000.23-0.28-58.33%251668.85%
AMZN210514P026000002021-05-10 3:45PM EDT2,600.000.200.050.54+0.03+17.65%21010574.27%
AMZN210514P026100002021-05-04 12:46PM EDT2,610.000.290.040.56-0.72-71.29%1273.14%
AMZN210514P026200002021-05-10 3:42PM EDT2,620.000.200.060.31+0.06+42.86%22368.36%
AMZN210514P026300002021-05-10 1:29PM EDT2,630.000.210.090.44+0.05+31.25%159369.68%
AMZN210514P026400002021-05-10 3:10PM EDT2,640.000.260.110.46+0.07+36.84%309768.99%
AMZN210514P026500002021-05-10 12:44PM EDT2,650.000.320.200.48+0.07+28.00%11022469.04%
AMZN210514P026600002021-05-10 3:34PM EDT2,660.000.290.230.51-0.06-17.14%114468.41%
AMZN210514P026700002021-05-10 3:57PM EDT2,670.000.350.260.54+0.16+84.21%91567.72%
AMZN210514P026800002021-05-10 2:36PM EDT2,680.000.400.290.56+0.05+14.29%542866.94%
AMZN210514P026900002021-05-10 3:23PM EDT2,690.000.340.330.55-0.02-5.56%53165.92%
AMZN210514P027000002021-05-10 3:24PM EDT2,700.000.500.420.64+0.06+13.64%64067366.06%
AMZN210514P027100002021-05-10 3:42PM EDT2,710.000.440.410.67+0.04+10.00%151564.92%
AMZN210514P027200002021-05-10 3:42PM EDT2,720.000.460.450.72+0.01+2.22%163164.23%
AMZN210514P027300002021-05-10 3:42PM EDT2,730.000.500.500.76+0.10+25.00%194363.50%
AMZN210514P027400002021-05-10 2:12PM EDT2,740.000.470.550.80+0.06+14.63%512762.74%
AMZN210514P027500002021-05-10 3:53PM EDT2,750.000.670.610.75+0.16+31.37%25344661.47%
AMZN210514P027600002021-05-10 3:52PM EDT2,760.000.720.690.92+0.22+44.00%204861.50%
AMZN210514P027700002021-05-10 3:45PM EDT2,770.000.820.710.95+0.29+54.72%1044160.40%
AMZN210514P027800002021-05-10 3:17PM EDT2,780.000.880.800.94+0.33+60.00%809159.42%
AMZN210514P027900002021-05-10 3:54PM EDT2,790.000.960.881.08+0.28+41.18%865359.03%
AMZN210514P028000002021-05-10 3:59PM EDT2,800.001.040.991.16+0.33+46.48%88994858.44%
AMZN210514P028100002021-05-10 2:46PM EDT2,810.001.101.041.24+0.47+74.60%536357.54%
AMZN210514P028200002021-05-10 3:54PM EDT2,820.001.301.141.34+0.30+30.00%29711256.86%
AMZN210514P028300002021-05-10 2:15PM EDT2,830.001.291.231.43+0.37+40.22%11016056.04%
AMZN210514P028400002021-05-10 3:52PM EDT2,840.001.391.321.53+0.39+39.00%315255.21%
AMZN210514P028500002021-05-10 3:58PM EDT2,850.001.521.411.64+0.53+53.54%48337154.37%
AMZN210514P028600002021-05-10 3:55PM EDT2,860.001.621.331.76+0.55+51.40%2625753.04%
AMZN210514P028700002021-05-10 3:49PM EDT2,870.001.581.691.88+0.43+37.39%32515152.84%
AMZN210514P028800002021-05-10 3:54PM EDT2,880.002.041.802.01+0.79+63.20%3531,00751.95%
AMZN210514P028900002021-05-10 3:35PM EDT2,890.002.001.952.17+0.68+51.52%27910151.16%
AMZN210514P029000002021-05-10 3:59PM EDT2,900.002.132.102.27+0.67+45.89%1,3481,20450.19%
AMZN210514P029100002021-05-10 2:50PM EDT2,910.002.102.232.49+0.57+37.25%24712349.86%
AMZN210514P029200002021-05-10 3:18PM EDT2,920.002.452.232.69+0.95+63.33%27823949.04%
AMZN210514P029300002021-05-10 3:55PM EDT2,930.002.852.632.87+1.24+77.02%22217248.09%
AMZN210514P029400002021-05-10 3:44PM EDT2,940.003.052.613.10+1.13+58.85%29017947.24%
AMZN210514P029500002021-05-10 3:53PM EDT2,950.003.253.053.35+1.37+72.87%1,16678946.39%
AMZN210514P029600002021-05-10 3:54PM EDT2,960.003.553.303.60+1.54+76.62%1,05919445.47%
AMZN210514P029700002021-05-10 3:52PM EDT2,970.003.653.253.90+1.55+73.81%21739844.61%
AMZN210514P029800002021-05-10 3:59PM EDT2,980.004.053.854.15+1.85+84.09%40363243.56%
AMZN210514P029900002021-05-10 3:59PM EDT2,990.004.253.854.55+1.87+78.57%54120442.79%
AMZN210514P030000002021-05-10 3:59PM EDT3,000.004.954.454.95+2.40+94.12%3,1331,34641.93%
AMZN210514P030100002021-05-10 3:53PM EDT3,010.005.145.005.40+2.47+92.51%3719441.08%
AMZN210514P030200002021-05-10 3:56PM EDT3,020.005.755.505.95+2.96+106.09%43212240.32%
AMZN210514P030300002021-05-10 3:49PM EDT3,030.006.316.056.45+3.44+119.86%31612339.37%
AMZN210514P030400002021-05-10 3:59PM EDT3,040.006.936.757.20+3.92+130.23%5629538.72%
AMZN210514P030450002021-05-10 3:59PM EDT3,045.007.257.207.55+4.00+123.08%3576238.31%
AMZN210514P030500002021-05-10 3:58PM EDT3,050.007.757.657.95+4.35+127.94%1,46252237.94%
AMZN210514P030550002021-05-10 3:59PM EDT3,055.008.117.858.40+4.71+138.53%38016037.61%
AMZN210514P030600002021-05-10 3:56PM EDT3,060.008.658.308.85+5.25+154.41%7067037.25%
AMZN210514P030650002021-05-10 3:53PM EDT3,065.008.258.359.40+4.65+129.17%5116136.98%
AMZN210514P030700002021-05-10 3:54PM EDT3,070.009.929.009.90+6.22+168.11%1949236.60%
AMZN210514P030750002021-05-10 3:58PM EDT3,075.009.999.8510.55+5.89+143.66%2636536.37%
AMZN210514P030800002021-05-10 3:55PM EDT3,080.0010.7010.0511.35+6.88+180.10%5439936.28%
AMZN210514P030850002021-05-10 3:59PM EDT3,085.0011.4311.1011.85+7.33+178.78%3276735.78%
AMZN210514P030900002021-05-10 3:58PM EDT3,090.0011.9711.8012.55+7.73+182.31%42117335.47%
AMZN210514P030950002021-05-10 3:59PM EDT3,095.0012.9912.1513.30+8.64+198.62%97816835.18%
AMZN210514P031000002021-05-10 3:59PM EDT3,100.0013.8313.4014.15+9.08+191.16%3,62191934.94%
AMZN210514P031050002021-05-10 3:53PM EDT3,105.0014.2314.2515.00+9.26+186.32%41911034.65%
AMZN210514P031100002021-05-10 3:57PM EDT3,110.0014.4514.6515.85+9.50+191.92%53318334.31%
AMZN210514P031150002021-05-10 3:58PM EDT3,115.0016.5416.1016.85+11.39+221.17%27812834.06%
AMZN210514P031200002021-05-10 3:59PM EDT3,120.0017.2717.1518.10+11.77+214.00%74164634.00%
AMZN210514P031250002021-05-10 3:59PM EDT3,125.0018.8117.7019.25+12.79+212.46%37231633.78%
AMZN210514P031300002021-05-10 3:57PM EDT3,130.0019.8719.5020.45+13.76+225.20%77646433.55%
AMZN210514P031350002021-05-10 3:53PM EDT3,135.0020.8520.7021.75+14.36+221.26%75423933.35%
AMZN210514P031400002021-05-10 3:59PM EDT3,140.0022.0521.4023.40+15.21+222.37%68324633.38%
AMZN210514P031450002021-05-10 3:57PM EDT3,145.0023.9023.0024.85+16.99+245.88%76925333.18%
AMZN210514P031500002021-05-10 3:59PM EDT3,150.0025.7925.2026.35+18.69+263.24%6,28679032.96%
AMZN210514P031550002021-05-10 3:59PM EDT3,155.0026.4126.0027.95+18.74+244.33%74225032.76%
AMZN210514P031600002021-05-10 3:59PM EDT3,160.0028.3528.5029.70+20.48+260.23%1,22131732.61%
AMZN210514P031650002021-05-10 3:49PM EDT3,165.0030.1529.2531.50+22.10+274.53%43811832.44%
AMZN210514P031700002021-05-10 3:57PM EDT3,170.0032.4532.0033.40+23.37+257.38%1,25627532.28%
AMZN210514P031750002021-05-10 3:56PM EDT3,175.0034.2633.0035.40+25.12+274.84%1,09730432.13%
AMZN210514P031800002021-05-10 3:58PM EDT3,180.0037.0035.2537.00+26.65+257.49%2,03650731.60%
AMZN210514P031850002021-05-10 3:58PM EDT3,185.0038.3937.1539.70+28.24+278.23%47914631.84%
AMZN210514P031900002021-05-10 3:59PM EDT3,190.0040.6039.7041.90+29.00+250.00%2,18140231.63%
AMZN210514P031950002021-05-10 3:59PM EDT3,195.0043.0042.1044.25+30.86+254.20%1,07619931.47%
AMZN210514P032000002021-05-10 3:59PM EDT3,200.0045.9244.4546.75+32.62+245.26%17,1591,60831.34%
AMZN210514P032050002021-05-10 3:55PM EDT3,205.0045.5847.0049.35+31.81+231.01%2,31824931.22%
AMZN210514P032100002021-05-10 3:54PM EDT3,210.0050.7649.8052.05+36.70+261.02%3,77628331.11%
AMZN210514P032150002021-05-10 3:55PM EDT3,215.0053.5552.5054.90+37.90+242.17%1,50823631.03%
AMZN210514P032200002021-05-10 3:53PM EDT3,220.0055.2055.2557.90+38.95+239.69%3,49287130.99%
AMZN210514P032250002021-05-10 3:57PM EDT3,225.0057.9758.3060.95+41.60+254.12%1,95915830.93%
AMZN210514P032300002021-05-10 3:58PM EDT3,230.0062.4661.3564.10+43.65+232.06%2,56953730.87%
AMZN210514P032350002021-05-10 3:45PM EDT3,235.0055.1064.2067.50+35.04+174.68%88122430.94%
AMZN210514P032400002021-05-10 3:57PM EDT3,240.0068.5567.4070.85+47.55+226.43%1,59457430.89%
AMZN210514P032450002021-05-10 3:45PM EDT3,245.0070.8070.5574.30+48.65+219.64%76840430.86%
AMZN210514P032500002021-05-10 3:59PM EDT3,250.0076.7074.0577.35+52.62+218.52%5,8731,44330.41%
AMZN210514P032550002021-05-10 3:59PM EDT3,255.0080.4677.6081.50+55.09+217.15%62135630.85%
AMZN210514P032600002021-05-10 3:50PM EDT3,260.0080.1081.4585.25+52.45+189.69%91638430.87%
AMZN210514P032650002021-05-10 3:58PM EDT3,265.0086.2985.1589.05+58.29+208.18%35623130.87%
AMZN210514P032700002021-05-10 3:53PM EDT3,270.0091.3089.4093.00+59.83+190.12%62750230.95%
AMZN210514P032750002021-05-10 3:59PM EDT3,275.0095.0092.7597.00+61.69+185.20%34038231.01%
AMZN210514P032800002021-05-10 3:58PM EDT3,280.0099.1596.75101.10+63.63+179.14%41347731.11%
AMZN210514P032850002021-05-10 3:51PM EDT3,285.0099.00100.85105.25+61.80+166.13%26827031.20%
AMZN210514P032900002021-05-10 3:56PM EDT3,290.00101.50105.00109.45+61.56+154.13%27465431.29%
AMZN210514P032950002021-05-10 3:58PM EDT3,295.00110.92109.45113.70+68.42+160.99%19545831.38%
AMZN210514P033000002021-05-10 3:59PM EDT3,300.00114.50113.55118.05+69.20+152.76%1,4501,57031.53%
AMZN210514P033050002021-05-10 3:35PM EDT3,305.00109.35117.90122.45+62.25+132.17%10838631.68%
AMZN210514P033100002021-05-10 2:50PM EDT3,310.00120.00121.65127.65+69.91+139.57%20944632.85%
AMZN210514P033150002021-05-10 3:48PM EDT3,315.00129.89126.70130.80+79.47+157.62%5622231.18%
AMZN210514P033200002021-05-10 3:46PM EDT3,320.00120.70130.65136.70+67.25+125.82%12034433.34%
AMZN210514P033250002021-05-10 3:46PM EDT3,325.00121.47135.75141.25+62.96+107.61%7527933.55%
AMZN210514P033300002021-05-10 3:43PM EDT3,330.00142.51139.80145.90+83.81+142.78%14631033.88%
AMZN210514P033350002021-05-10 3:05PM EDT3,335.00139.30145.00150.55+76.60+122.17%3722534.17%
AMZN210514P033400002021-05-10 3:30PM EDT3,340.00143.26149.10155.20+76.34+114.08%11029034.42%
AMZN210514P033450002021-05-10 3:30PM EDT3,345.00143.00154.40159.95+70.57+97.43%8114334.81%
AMZN210514P033500002021-05-10 3:47PM EDT3,350.00148.15154.50167.10+72.08+94.75%16876539.04%
AMZN210514P033550002021-05-10 2:15PM EDT3,355.00167.33159.00172.20+89.03+113.70%479840.03%
AMZN210514P033600002021-05-10 2:11PM EDT3,360.00158.00164.50177.60+78.00+97.50%5016841.46%
AMZN210514P033650002021-05-10 1:40PM EDT3,365.00151.55169.40183.00+65.63+76.39%7513142.89%
AMZN210514P033700002021-05-10 3:53PM EDT3,370.00178.39174.00187.15+90.19+102.26%9413642.43%
AMZN210514P033750002021-05-10 3:53PM EDT3,375.00183.26178.85191.65+88.89+94.19%6113242.45%
AMZN210514P033800002021-05-10 2:58PM EDT3,380.00184.26183.50196.05+88.28+91.98%11419242.24%
AMZN210514P033850002021-05-10 2:58PM EDT3,385.00189.24188.50200.90+90.49+91.64%369742.77%
AMZN210514P033900002021-05-10 3:25PM EDT3,390.00190.27193.50207.55+82.27+76.18%4225046.31%
AMZN210514P033950002021-05-10 3:52PM EDT3,395.00200.60198.00210.65+92.73+85.96%267543.87%
AMZN210514P034000002021-05-10 3:52PM EDT3,400.00205.60202.50216.95+89.50+77.09%10750546.92%
AMZN210514P034050002021-05-10 2:29PM EDT3,405.00207.82207.40221.85+88.87+74.71%2027547.53%
AMZN210514P034100002021-05-10 2:57PM EDT3,410.00214.78212.30225.95+89.52+71.47%1513446.71%
AMZN210514P034150002021-05-10 1:39PM EDT3,415.00196.85217.25230.25+70.85+56.23%4787946.14%
AMZN210514P034200002021-05-10 12:30PM EDT3,420.00202.26222.15234.95+69.52+52.37%1310346.28%
AMZN210514P034250002021-05-07 3:58PM EDT3,425.00181.91227.10240.10+43.31+31.25%118947.32%
AMZN210514P034300002021-05-10 3:46PM EDT3,430.00225.75233.20246.55+86.00+61.54%308350.84%
AMZN210514P034350002021-05-10 9:35AM EDT3,435.00174.68237.00252.35+36.45+26.37%36153.03%
AMZN210514P034400002021-05-10 2:36PM EDT3,440.00241.12241.90257.35+88.17+57.65%379653.79%
AMZN210514P034450002021-05-10 10:56AM EDT3,445.00225.86248.05261.40+89.71+65.89%25552.81%
AMZN210514P034500002021-05-10 3:03PM EDT3,450.00245.49252.60266.35+90.94+58.84%4551153.46%
AMZN210514P034550002021-05-07 3:48PM EDT3,455.00230.08257.95271.30+64.53+38.98%49354.09%
AMZN210514P034600002021-05-10 11:49AM EDT3,460.00235.08262.90276.30+66.58+39.51%257054.83%
AMZN210514P034650002021-05-10 9:38AM EDT3,465.00220.64267.50282.10+49.16+28.67%116257.09%
AMZN210514P034700002021-05-10 2:12PM EDT3,470.00264.71271.65286.00+83.96+46.45%219555.68%
AMZN210514P034750002021-05-10 3:55PM EDT3,475.00281.05277.80291.15+97.69+53.28%213356.70%
AMZN210514P034800002021-05-07 2:52PM EDT3,480.00286.04282.35296.95+107.51+60.22%224159.01%
AMZN210514P034850002021-05-10 3:18PM EDT3,485.00287.21287.75301.10+120.48+72.26%56258.03%
AMZN210514P034900002021-05-10 3:18PM EDT3,490.00292.20291.50306.90+106.22+57.11%64460.36%
AMZN210514P034950002021-05-10 11:43AM EDT3,495.00273.75298.85311.00+103.85+61.12%251959.24%
AMZN210514P035000002021-05-10 2:14PM EDT3,500.00298.50301.45316.90+90.50+43.51%3715761.80%
AMZN210514P035050002021-05-07 3:12PM EDT3,505.00201.85306.40321.900.00-23862.51%
AMZN210514P035100002021-05-07 2:46PM EDT3,510.00217.20312.15326.800.00-14163.02%
AMZN210514P035150002021-05-10 3:49PM EDT3,515.00314.05316.35331.85+90.70+40.61%22463.82%
AMZN210514P035200002021-05-07 3:14PM EDT3,520.00218.93322.10336.700.00-11364.22%
AMZN210514P035250002021-05-10 9:43AM EDT3,525.00273.78326.30341.75+42.47+18.36%11365.02%
AMZN210514P035300002021-05-07 3:47PM EDT3,530.00239.44331.30346.750.00-62365.72%
AMZN210514P035350002021-05-07 1:10PM EDT3,535.00228.50336.25351.750.00-33566.42%
AMZN210514P035400002021-05-05 1:34PM EDT3,540.00250.53341.25356.700.00-32467.00%
AMZN210514P035450002021-05-10 11:33AM EDT3,545.00333.25346.20361.70+83.98+33.69%22167.69%
AMZN210514P035500002021-05-07 2:46PM EDT3,550.00256.64351.20366.700.00-34868.38%
AMZN210514P035550002021-05-03 9:51AM EDT3,555.00125.35356.20371.650.00-21468.95%
AMZN210514P035600002021-05-07 1:07PM EDT3,560.00255.30361.15376.100.00-364068.40%
AMZN210514P035650002021-05-06 12:11PM EDT3,565.00329.85366.15381.35+64.55+24.33%221069.64%
AMZN210514P035700002021-05-07 12:50PM EDT3,570.00257.10371.95386.350.00-202470.32%
AMZN210514P035750002021-05-04 11:35AM EDT3,575.00277.80376.15391.600.00-1171.55%
AMZN210514P035800002021-05-04 9:40AM EDT3,580.00235.50381.15396.600.00-1272.23%
AMZN210514P035850002021-04-30 12:17PM EDT3,585.00107.25386.10401.600.00-2072.89%
AMZN210514P035900002021-04-30 10:26AM EDT3,590.0098.65391.10406.200.00-4572.63%
AMZN210514P035950002021-05-03 10:20AM EDT3,595.00137.85396.90411.050.00-1572.93%
AMZN210514P036000002021-05-10 12:45PM EDT3,600.00385.10402.30415.70+78.35+25.54%316372.73%
AMZN210514P036050002021-04-30 10:00AM EDT3,605.00100.40406.90421.500.00-2275.31%
AMZN210514P036100002021-05-07 3:37PM EDT3,610.00314.90411.10426.250.00-3675.38%
AMZN210514P036300002021-05-10 11:49AM EDT3,630.00410.00429.50447.15+75.25+22.48%2280.11%
AMZN210514P036400002021-05-04 3:52PM EDT3,640.00336.60441.10456.100.00--278.88%
AMZN210514P036500002021-05-05 2:33PM EDT3,650.00376.47451.90466.550.00-102381.27%
AMZN210514P036700002021-05-03 11:53AM EDT3,670.00428.29469.50487.75+161.49+60.53%2086.69%
AMZN210514P036800002021-05-03 11:34AM EDT3,680.00269.85482.30495.700.00--182.86%
AMZN210514P037000002021-05-06 3:57PM EDT3,700.00400.15501.10516.050.00-343086.27%
AMZN210514P037200002021-05-06 3:52PM EDT3,720.00489.25522.30535.70+68.60+16.31%1187.74%
AMZN210514P037400002021-05-10 10:28AM EDT3,740.00508.80543.60554.95+265.80+109.38%671387.92%
AMZN210514P037500002021-05-07 11:51AM EDT3,750.00434.21549.50566.900.00-1694.64%
AMZN210514P037600002021-05-10 11:12AM EDT3,760.00548.61559.50576.90+131.11+31.40%4195.85%
AMZN210514P037700002021-05-10 11:50AM EDT3,770.00550.84572.30585.70+75.14+15.80%4193.70%
AMZN210514P038000002021-04-30 12:54PM EDT3,800.00565.75600.05616.90+265.92+88.69%514100.64%
AMZN210514P038300002021-05-10 9:59AM EDT3,830.00594.90631.10646.40+101.30+20.52%21102.75%
AMZN210514P038900002021-05-10 12:13PM EDT3,890.00663.10692.30705.70+36.90+5.89%1053107.40%
AMZN210514P039000002021-05-06 10:34AM EDT3,900.00637.10699.50716.900.00-13112.21%
AMZN210514P039500002021-04-30 12:11PM EDT3,950.00430.40750.05766.400.00-100116.24%
AMZN210514P039900002021-05-04 9:55AM EDT3,990.00655.30791.90806.500.00--0120.90%
AMZN210514P040000002021-04-30 12:11PM EDT4,000.00479.90802.30815.700.00-100119.31%
AMZN210514P040200002021-05-04 11:15AM EDT4,020.00767.15820.05835.35+54.42+7.64%20120.17%
AMZN210514P040400002021-05-07 3:14PM EDT4,040.00737.96841.90856.500.00-42126.23%
AMZN210514P041200002021-05-07 9:45AM EDT4,120.00818.96922.30935.700.00-20131.67%
AMZN210514P041400002021-05-10 9:42AM EDT4,140.00888.04940.05955.95+49.30+5.88%20134.60%
AMZN210514P042000002021-04-30 11:01AM EDT4,200.00692.401,000.051,016.400.00-10142.20%
AMZN210514P042500002021-05-05 3:25PM EDT4,250.00982.781,051.901,066.500.00--0147.46%
AMZN210514P043000002021-05-03 10:16AM EDT4,300.00836.301,101.901,116.500.00-10152.26%