Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.222,90+61,43 (+1,94%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210521C014800002021-05-04 10:44AM EDT1,480.001,846.431,736.651,750.050.00-12216.31%
AMZN210521C015000002021-04-29 9:45AM EDT1,500.002,003.101,716.651,730.050.00--2212.79%
AMZN210521C015400002021-03-05 12:17PM EDT1,540.001,566.551,618.001,628.000.00-120.00%
AMZN210521C015500002021-04-19 12:06AM EDT1,550.001,836.001,666.651,680.050.00--1204.20%
AMZN210521C015600002021-03-15 12:10AM EDT1,560.001,535.000.000.000.00--00.00%
AMZN210521C015800002021-04-05 11:33AM EDT1,580.001,637.601,682.551,700.150.00-20413.82%
AMZN210521C016000002021-04-26 11:29AM EDT1,600.001,744.611,616.501,630.050.00-737192.48%
AMZN210521C016400002021-04-01 11:16AM EDT1,640.001,485.601,819.451,838.500.00-22689.83%
AMZN210521C016500002021-04-28 10:12AM EDT1,650.001,811.651,567.001,580.050.00--1194.04%
AMZN210521C016900002021-05-07 9:30AM EDT1,690.001,626.451,526.651,540.050.00-11181.45%
AMZN210521C017000002021-05-13 11:53AM EDT1,700.001,453.041,516.451,530.050.00-5100175.59%
AMZN210521C017100002021-05-04 10:10AM EDT1,710.001,617.101,508.351,520.050.00--1199.80%
AMZN210521C017400002021-05-07 9:35AM EDT1,740.001,573.301,476.651,490.100.00-11174.71%
AMZN210521C017900002021-04-05 9:51AM EDT1,790.001,411.551,517.901,528.350.00--4423.32%
AMZN210521C018000002021-05-05 11:59AM EDT1,800.001,509.901,416.451,430.100.00-1157161.91%
AMZN210521C018100002021-05-05 3:25PM EDT1,810.001,455.851,406.301,420.100.00-12157.13%
AMZN210521C018200002021-04-05 9:51AM EDT1,820.001,381.951,489.401,498.650.00--4415.24%
AMZN210521C018600002021-04-08 9:47AM EDT1,860.001,452.391,423.201,440.200.00-12368.78%
AMZN210521C019000002021-03-17 3:59PM EDT1,900.001,242.651,497.151,503.050.00--41500.04%
AMZN210521C019400002021-05-14 12:12PM EDT1,940.001,280.101,276.601,290.10-80.95-5.95%11145.07%
AMZN210521C019500002021-03-25 11:14AM EDT1,950.001,118.951,388.651,394.750.00--2412.54%
AMZN210521C019600002021-04-26 1:33PM EDT1,960.001,413.351,258.251,270.100.00-1427159.62%
AMZN210521C019800002021-02-16 1:05AM EDT1,980.001,313.220.000.000.00--00.00%
AMZN210521C020000002021-05-03 12:27PM EDT2,000.001,202.131,217.251,230.10-203.57-14.48%18145.12%
AMZN210521C021000002021-05-14 10:35AM EDT2,100.001,104.051,116.551,130.10+56.43+5.39%14123.29%
AMZN210521C022000002021-05-12 3:11PM EDT2,200.00982.001,016.651,030.150.00-14112.84%
AMZN210521C023000002021-05-06 9:49AM EDT2,300.00985.60916.45930.200.00-11299.07%
AMZN210521C024000002021-05-12 1:11PM EDT2,400.00768.21818.55830.300.00-214102.03%
AMZN210521C025000002021-05-11 1:45PM EDT2,500.00659.90716.90730.400.00-265481.64%
AMZN210521C026000002021-05-10 3:14PM EDT2,600.00590.00616.90630.700.00-15071.92%
AMZN210521C027000002021-05-13 9:41AM EDT2,700.00481.45518.90531.000.00-115768.19%
AMZN210521C028000002021-05-14 2:30PM EDT2,800.00424.80420.00431.55+60.90+16.74%913559.30%
AMZN210521C028950002021-05-14 1:58PM EDT2,895.00317.72323.60337.60+59.72+23.15%41661.62%
AMZN210521C029000002021-05-14 3:52PM EDT2,900.00328.44319.00332.65+54.04+19.69%7129460.95%
AMZN210521C029050002021-05-14 9:40AM EDT2,905.00307.00313.45327.75+36.70+13.58%31060.35%
AMZN210521C029100002021-05-14 10:50AM EDT2,910.00299.00309.10322.80+38.65+14.85%16359.67%
AMZN210521C029150002021-05-12 2:04PM EDT2,915.00243.20304.70317.900.00-12159.07%
AMZN210521C029200002021-05-13 2:13PM EDT2,920.00254.62299.60313.000.00-33758.46%
AMZN210521C029250002021-05-14 12:28PM EDT2,925.00293.80296.25308.10+45.25+18.21%12657.85%
AMZN210521C029300002021-05-14 3:36PM EDT2,930.00293.00289.90303.20+56.75+24.02%64357.23%
AMZN210521C029350002021-05-11 3:41PM EDT2,935.00280.40284.85298.30-7.25-2.52%71856.61%
AMZN210521C029400002021-05-14 10:28AM EDT2,940.00272.00280.05293.40+39.09+16.78%35655.99%
AMZN210521C029450002021-05-12 2:10PM EDT2,945.00252.35275.55288.50+38.20+17.84%11055.36%
AMZN210521C029500002021-05-14 1:41PM EDT2,950.00274.55272.10283.60+72.67+36.00%8510354.73%
AMZN210521C029550002021-05-14 2:55PM EDT2,955.00272.00266.90278.70+26.50+10.79%21454.10%
AMZN210521C029600002021-05-13 2:13PM EDT2,960.00241.00261.00276.45+29.55+13.97%44056.92%
AMZN210521C029650002021-05-11 3:02PM EDT2,965.00206.25255.00271.100.00-21655.67%
AMZN210521C029700002021-05-14 3:35PM EDT2,970.00254.25250.20266.20+54.20+27.09%44754.99%
AMZN210521C029750002021-05-14 11:24AM EDT2,975.00245.35245.45261.30+40.20+19.60%22954.30%
AMZN210521C029800002021-05-14 1:03PM EDT2,980.00237.23240.90256.45+53.73+29.28%65953.67%
AMZN210521C029850002021-05-14 11:24AM EDT2,985.00235.70236.00252.00+39.00+19.83%31853.51%
AMZN210521C029900002021-05-14 3:48PM EDT2,990.00236.00231.00247.00+40.00+20.41%66252.69%
AMZN210521C029950002021-05-11 12:20PM EDT2,995.00240.25226.55242.000.00-21651.87%
AMZN210521C030000002021-05-14 3:48PM EDT3,000.00226.10220.55234.00+50.06+28.44%14285147.45%
AMZN210521C030050002021-05-14 12:12PM EDT3,005.00221.16216.20232.40+32.86+17.45%52450.67%
AMZN210521C030100002021-05-14 12:56PM EDT3,010.00210.33213.70228.00+62.33+42.11%216050.50%
AMZN210521C030150002021-05-14 3:14PM EDT3,015.00213.30206.45223.00+38.55+22.06%44649.66%
AMZN210521C030200002021-05-14 1:56PM EDT3,020.00203.54203.65217.20+39.14+23.81%1415847.95%
AMZN210521C030250002021-05-13 10:13AM EDT3,025.00176.80198.00213.500.00-55248.51%
AMZN210521C030300002021-05-14 3:06PM EDT3,030.00196.38192.45208.00+47.38+31.80%335847.13%
AMZN210521C030350002021-05-14 9:33AM EDT3,035.00182.05188.50203.50+38.09+26.46%28846.80%
AMZN210521C030400002021-05-14 11:56AM EDT3,040.00181.50184.55194.20+33.65+22.76%1522541.30%
AMZN210521C030450002021-05-13 3:57PM EDT3,045.00176.15179.20193.50+40.65+30.00%410545.08%
AMZN210521C030500002021-05-14 3:01PM EDT3,050.00176.50174.70184.70+40.20+29.49%211,19340.23%
AMZN210521C030550002021-05-14 1:14PM EDT3,055.00164.15168.85181.35+41.40+33.73%15341.17%
AMZN210521C030600002021-05-14 10:54AM EDT3,060.00156.23165.00176.65+48.23+44.66%663740.64%
AMZN210521C030650002021-05-07 2:00PM EDT3,065.00145.55161.05173.10+40.20+38.16%15341.23%
AMZN210521C030700002021-05-14 3:01PM EDT3,070.00160.10159.10165.30+42.10+35.68%188137.56%
AMZN210521C030750002021-05-14 3:27PM EDT3,075.00156.15154.35160.70+43.78+38.96%143937.13%
AMZN210521C030800002021-05-14 3:03PM EDT3,080.00147.85149.95156.00+35.30+31.36%158036.57%
AMZN210521C030850002021-05-14 3:08PM EDT3,085.00144.75142.60149.35+46.05+46.66%153534.07%
AMZN210521C030900002021-05-14 3:55PM EDT3,090.00145.90138.05144.75+43.48+42.45%5247633.63%
AMZN210521C030950002021-05-14 3:53PM EDT3,095.00139.80133.55140.45+40.37+40.60%46133.46%
AMZN210521C031000002021-05-14 3:58PM EDT3,100.00137.00129.10136.20+43.56+46.62%1,3393,24133.31%
AMZN210521C031050002021-05-14 3:45PM EDT3,105.00125.25127.65133.35+34.75+38.40%65234.37%
AMZN210521C031100002021-05-14 2:31PM EDT3,110.00120.83121.15128.90+34.18+39.45%1424033.94%
AMZN210521C031150002021-05-14 2:31PM EDT3,115.00111.43115.90122.00+25.38+29.49%74831.37%
AMZN210521C031200002021-05-14 3:53PM EDT3,120.00119.40114.75120.20+37.21+45.27%5412933.17%
AMZN210521C031250002021-05-14 3:33PM EDT3,125.00108.51110.55115.85+29.06+36.58%1326132.75%
AMZN210521C031300002021-05-14 3:55PM EDT3,130.00111.59106.40111.60+37.75+51.12%10346532.38%
AMZN210521C031350002021-05-14 2:54PM EDT3,135.00103.90102.30107.50+31.80+44.11%378932.10%
AMZN210521C031400002021-05-14 3:52PM EDT3,140.00100.0098.05103.70+28.37+39.61%10224632.01%
AMZN210521C031450002021-05-14 2:02PM EDT3,145.0085.1994.0599.20+22.79+36.52%3410231.36%
AMZN210521C031500002021-05-14 3:56PM EDT3,150.0094.7790.0593.75+34.72+57.82%32745830.00%
AMZN210521C031550002021-05-14 2:48PM EDT3,155.0090.9586.2589.65+33.30+57.76%5211529.61%
AMZN210521C031600002021-05-14 3:59PM EDT3,160.0086.4982.4585.75+31.61+57.60%34827529.33%
AMZN210521C031650002021-05-14 3:38PM EDT3,165.0078.6178.7581.90+26.38+50.51%1349129.04%
AMZN210521C031700002021-05-14 3:52PM EDT3,170.0076.8074.9578.10+27.80+56.73%18620428.74%
AMZN210521C031750002021-05-14 3:47PM EDT3,175.0076.5071.5074.45+29.79+63.78%9717628.50%
AMZN210521C031800002021-05-14 3:40PM EDT3,180.0064.9868.0570.80+19.98+44.40%28227128.22%
AMZN210521C031850002021-05-14 3:56PM EDT3,185.0068.5064.5567.30+26.60+63.48%16611628.00%
AMZN210521C031900002021-05-14 3:59PM EDT3,190.0064.6961.0563.85+24.95+62.78%32727927.75%
AMZN210521C031950002021-05-14 3:57PM EDT3,195.0061.2058.0060.55+20.95+52.05%47016127.56%
AMZN210521C032000002021-05-14 3:59PM EDT3,200.0057.7655.0057.30+22.66+64.56%6,0764,07727.35%
AMZN210521C032050002021-05-14 3:53PM EDT3,205.0054.8051.7554.10+22.20+68.10%4888827.12%
AMZN210521C032100002021-05-14 3:59PM EDT3,210.0049.2248.6051.05+18.12+58.26%3,05433426.93%
AMZN210521C032150002021-05-14 3:53PM EDT3,215.0047.4545.8548.05+18.51+63.96%1,97838026.72%
AMZN210521C032200002021-05-14 3:58PM EDT3,220.0044.5543.2045.20+16.90+61.12%2,40341526.54%
AMZN210521C032250002021-05-14 3:59PM EDT3,225.0042.5740.3542.40+16.57+63.73%70918726.34%
AMZN210521C032300002021-05-14 3:59PM EDT3,230.0040.1537.7039.75+16.15+67.29%1,01487826.18%
AMZN210521C032350002021-05-14 3:56PM EDT3,235.0037.7535.0537.20+15.15+67.04%23412326.02%
AMZN210521C032400002021-05-14 3:58PM EDT3,240.0035.0732.8534.75+13.69+64.03%43032525.87%
AMZN210521C032450002021-05-14 3:56PM EDT3,245.0032.2830.5532.40+11.48+55.19%22715025.72%
AMZN210521C032500002021-05-14 3:59PM EDT3,250.0029.8028.4529.70+11.56+63.38%3,5981,47025.29%
AMZN210521C032550002021-05-14 3:49PM EDT3,255.0028.5026.3527.90+11.70+69.64%13011625.36%
AMZN210521C032600002021-05-14 3:58PM EDT3,260.0026.0024.4525.90+10.13+63.83%42776925.25%
AMZN210521C032650002021-05-14 3:52PM EDT3,265.0024.3022.5523.85+7.90+48.17%21915825.04%
AMZN210521C032700002021-05-14 3:58PM EDT3,270.0022.1520.7522.20+8.68+64.44%35453225.04%
AMZN210521C032750002021-05-14 3:58PM EDT3,275.0020.7019.1520.50+8.18+65.34%32120724.94%
AMZN210521C032800002021-05-14 3:58PM EDT3,280.0018.9017.7018.60+7.26+62.37%41019724.64%
AMZN210521C032850002021-05-14 3:53PM EDT3,285.0017.4516.2517.25+6.35+57.21%18522424.66%
AMZN210521C032900002021-05-14 3:54PM EDT3,290.0016.1514.9015.95+5.55+52.36%36845524.66%
AMZN210521C032950002021-05-14 3:59PM EDT3,295.0014.9113.6514.75+5.05+51.22%36340524.68%
AMZN210521C033000002021-05-14 3:59PM EDT3,300.0013.0012.5013.50+4.10+46.07%4,4976,97924.60%
AMZN210521C033050002021-05-14 3:58PM EDT3,305.0012.5011.4512.35+4.30+52.44%45638924.54%
AMZN210521C033100002021-05-14 3:59PM EDT3,310.0011.4010.4511.35+3.75+49.02%33848424.54%
AMZN210521C033150002021-05-14 3:57PM EDT3,315.0010.459.5010.65+3.52+50.79%1,18221924.75%
AMZN210521C033200002021-05-14 3:59PM EDT3,320.009.698.709.55+2.18+29.03%33251624.55%
AMZN210521C033250002021-05-14 3:58PM EDT3,325.008.857.958.95+2.55+40.48%34223524.76%
AMZN210521C033300002021-05-14 3:59PM EDT3,330.008.057.308.20+2.35+41.23%45039624.77%
AMZN210521C033350002021-05-14 3:59PM EDT3,335.007.156.607.50+1.85+34.91%15330724.79%
AMZN210521C033400002021-05-14 3:59PM EDT3,340.006.726.006.90+1.72+34.40%36434724.86%
AMZN210521C033450002021-05-14 3:58PM EDT3,345.006.055.506.35+1.31+27.64%56018824.94%
AMZN210521C033500002021-05-14 3:59PM EDT3,350.005.405.055.70+1.05+24.14%2,2032,07524.84%
AMZN210521C033550002021-05-14 3:59PM EDT3,355.005.144.605.30+0.47+10.06%58121525.01%
AMZN210521C033600002021-05-14 3:59PM EDT3,360.004.654.204.65+0.45+10.71%45650024.78%
AMZN210521C033650002021-05-14 3:53PM EDT3,365.004.253.854.45+0.51+13.64%10815825.14%
AMZN210521C033700002021-05-14 3:57PM EDT3,370.004.013.504.15+0.58+16.91%17829125.33%
AMZN210521C033750002021-05-14 3:56PM EDT3,375.003.803.253.60+0.02+0.53%7932425.07%
AMZN210521C033800002021-05-14 3:56PM EDT3,380.003.403.003.35+0.25+7.94%15242625.25%
AMZN210521C033850002021-05-14 3:55PM EDT3,385.003.062.733.25+0.06+2.00%10823125.67%
AMZN210521C033900002021-05-14 3:59PM EDT3,390.002.822.482.98-0.25-8.14%5630325.75%
AMZN210521C033950002021-05-14 3:59PM EDT3,395.002.702.362.75+0.20+8.00%18439325.88%
AMZN210521C034000002021-05-14 3:59PM EDT3,400.002.402.032.50-0.02-0.83%1,3395,02725.92%
AMZN210521C034050002021-05-14 3:58PM EDT3,405.002.342.022.40-0.20-7.87%10239826.26%
AMZN210521C034100002021-05-14 3:59PM EDT3,410.002.092.002.23-0.35-14.34%23034226.42%
AMZN210521C034150002021-05-14 3:58PM EDT3,415.002.001.792.10-0.77-27.80%9025626.65%
AMZN210521C034200002021-05-14 3:55PM EDT3,420.001.861.591.97-0.18-8.82%11430326.85%
AMZN210521C034250002021-05-14 3:53PM EDT3,425.001.751.501.77-0.20-10.26%9122826.84%
AMZN210521C034300002021-05-14 3:40PM EDT3,430.001.491.411.76-0.31-17.22%9922427.33%
AMZN210521C034350002021-05-14 3:50PM EDT3,435.001.521.311.64-0.67-30.59%10419527.49%
AMZN210521C034400002021-05-14 3:57PM EDT3,440.001.361.231.58-0.53-28.04%6131827.81%
AMZN210521C034450002021-05-14 3:38PM EDT3,445.001.321.131.44-0.27-16.98%2018527.87%
AMZN210521C034500002021-05-14 3:59PM EDT3,450.001.311.121.44-0.37-22.02%5301,32228.36%
AMZN210521C034550002021-05-14 3:58PM EDT3,455.001.250.881.37-0.26-17.22%108928.61%
AMZN210521C034600002021-05-14 3:48PM EDT3,460.001.140.971.31-0.27-19.15%9128528.89%
AMZN210521C034650002021-05-14 3:58PM EDT3,465.001.000.951.20-0.43-30.07%1418628.96%
AMZN210521C034700002021-05-14 3:52PM EDT3,470.001.020.881.20-0.34-25.00%6430429.43%
AMZN210521C034750002021-05-14 3:58PM EDT3,475.001.050.971.15-0.31-22.79%5118429.71%
AMZN210521C034800002021-05-14 3:56PM EDT3,480.000.930.791.10-0.47-33.57%6644229.97%
AMZN210521C034850002021-05-14 3:23PM EDT3,485.000.880.750.98-0.51-36.69%2014929.90%
AMZN210521C034900002021-05-14 3:00PM EDT3,490.000.800.720.95-0.53-39.85%8540130.21%
AMZN210521C034950002021-05-14 2:20PM EDT3,495.000.850.761.00-0.26-23.42%1546130.91%
AMZN210521C035000002021-05-14 3:55PM EDT3,500.000.830.780.83-0.17-17.00%7487,60030.51%
AMZN210521C035050002021-05-14 1:33PM EDT3,505.000.830.710.92-0.18-17.82%4037231.43%
AMZN210521C035100002021-05-14 12:46PM EDT3,510.000.710.590.74-0.33-31.73%3223130.88%
AMZN210521C035150002021-05-14 3:34PM EDT3,515.000.650.600.86-0.40-38.10%357232.01%
AMZN210521C035200002021-05-14 3:55PM EDT3,520.000.650.590.74-0.40-38.10%7143231.76%
AMZN210521C035250002021-05-14 3:56PM EDT3,525.000.650.500.78-0.33-33.67%627532.45%
AMZN210521C035300002021-05-14 3:02PM EDT3,530.000.670.470.76-0.38-36.19%613632.76%
AMZN210521C035350002021-05-14 3:49PM EDT3,535.000.600.460.73-0.45-42.86%167333.01%
AMZN210521C035400002021-05-14 1:17PM EDT3,540.000.720.430.71-0.14-16.28%14826733.31%
AMZN210521C035450002021-05-14 3:42PM EDT3,545.000.520.380.74-0.40-43.48%1018033.94%
AMZN210521C035500002021-05-14 3:59PM EDT3,550.000.530.520.60-0.28-34.57%2552,01333.40%
AMZN210521C035550002021-05-14 3:52PM EDT3,555.000.480.510.70-0.32-40.00%2014334.52%
AMZN210521C035600002021-05-14 3:11PM EDT3,560.000.570.350.64-0.23-28.75%2517334.52%
AMZN210521C035650002021-05-14 12:23PM EDT3,565.000.520.330.67-0.46-46.94%288135.16%
AMZN210521C035700002021-05-14 11:03AM EDT3,570.000.420.450.68-0.35-45.45%1021035.65%
AMZN210521C035750002021-05-14 3:57PM EDT3,575.000.500.270.63-0.27-35.06%229735.71%
AMZN210521C035800002021-05-14 1:18PM EDT3,580.000.530.290.59-0.19-26.39%1917435.82%
AMZN210521C035850002021-05-14 3:02PM EDT3,585.000.450.290.61-0.45-50.00%157736.38%
AMZN210521C035900002021-05-14 9:41AM EDT3,590.000.380.250.57-1.23-76.40%1121336.46%
AMZN210521C035950002021-05-14 12:23PM EDT3,595.000.350.180.50-0.37-51.39%188736.26%
AMZN210521C036000002021-05-14 3:50PM EDT3,600.000.380.310.52-0.25-39.68%2002,44836.84%
AMZN210521C036050002021-05-14 3:28PM EDT3,605.000.420.230.57-0.25-37.31%2027337.68%
AMZN210521C036100002021-05-14 1:41PM EDT3,610.000.450.210.52-0.08-15.09%810037.65%
AMZN210521C036200002021-05-14 10:18AM EDT3,620.000.610.100.500.00-38438.26%
AMZN210521C036300002021-05-14 3:52PM EDT3,630.000.250.200.62-0.24-48.98%3215340.11%
AMZN210521C036400002021-05-12 2:01PM EDT3,640.000.550.190.500.00-812939.82%
AMZN210521C036500002021-05-14 3:54PM EDT3,650.000.250.180.49-0.21-45.65%12357440.50%
AMZN210521C036600002021-05-14 3:08PM EDT3,660.000.300.030.48-0.05-14.29%49041.19%
AMZN210521C036700002021-05-10 9:30AM EDT3,670.000.900.110.390.00-36040.92%
AMZN210521C036800002021-05-14 3:23PM EDT3,680.000.250.180.45-0.23-47.92%4611842.38%
AMZN210521C036900002021-05-14 12:23PM EDT3,690.000.300.130.36-0.20-40.00%95242.04%
AMZN210521C037000002021-05-14 3:57PM EDT3,700.000.220.200.25-0.13-37.14%1701,75241.11%
AMZN210521C037100002021-05-14 12:23PM EDT3,710.000.360.090.32-0.01-2.70%36842.94%
AMZN210521C037200002021-05-14 9:56AM EDT3,720.000.180.010.42-0.62-77.50%105945.02%
AMZN210521C037300002021-05-14 3:31PM EDT3,730.000.180.170.29-0.11-37.93%38443.92%
AMZN210521C037400002021-05-06 3:41PM EDT3,740.000.340.000.400.00-25746.24%
AMZN210521C037500002021-05-14 3:54PM EDT3,750.000.170.100.25-0.08-32.00%1402,09044.63%
AMZN210521C037600002021-05-14 2:56PM EDT3,760.000.130.000.39-0.09-40.91%25747.56%
AMZN210521C037700002021-05-11 12:09PM EDT3,770.000.700.000.600.00-15150.76%
AMZN210521C037800002021-05-07 3:10PM EDT3,780.000.660.000.590.00-17551.39%
AMZN210521C037900002021-05-13 11:25AM EDT3,790.000.250.010.580.00-145052.03%
AMZN210521C038000002021-05-14 3:51PM EDT3,800.000.070.010.10-0.16-69.57%1861,93944.04%
AMZN210521C038100002021-05-14 12:22PM EDT3,810.000.140.000.57-0.12-46.15%210153.39%
AMZN210521C038200002021-05-11 1:36PM EDT3,820.000.590.000.560.00-26050.00%
AMZN210521C038300002021-05-14 10:18AM EDT3,830.000.190.000.25-0.07-26.92%184350.10%
AMZN210521C038400002021-05-12 12:31PM EDT3,840.000.250.000.290.00-325751.56%
AMZN210521C038500002021-05-14 9:51AM EDT3,850.000.270.000.10+0.05+22.73%1044747.17%
AMZN210521C038600002021-05-10 2:56PM EDT3,860.000.210.000.530.00-212452.44%
AMZN210521C038700002021-05-13 12:50PM EDT3,870.000.010.000.29-0.26-96.30%18850.05%
AMZN210521C038800002021-05-12 2:27PM EDT3,880.000.320.000.510.00-226953.56%
AMZN210521C038900002021-05-13 11:09AM EDT3,890.000.150.000.250.00-54950.59%
AMZN210521C039000002021-05-14 2:34PM EDT3,900.000.050.060.10-0.07-58.33%1581,19350.20%
AMZN210521C039100002021-05-04 1:17PM EDT3,910.000.950.000.500.00-51255.42%
AMZN210521C039200002021-05-14 11:34AM EDT3,920.000.270.000.25+0.01+3.85%71252.49%
AMZN210521C039300002021-05-07 2:53PM EDT3,930.000.650.000.250.00-2753.13%
AMZN210521C039400002021-05-14 11:51AM EDT3,940.000.280.000.49-0.72-72.00%50557.23%
AMZN210521C039500002021-05-14 3:08PM EDT3,950.000.090.050.10+0.01+12.50%2461451.95%
AMZN210521C039600002021-05-03 9:57AM EDT3,960.002.130.000.470.00-1358.30%
AMZN210521C039700002021-05-10 10:26AM EDT3,970.000.370.000.470.00-1558.94%
AMZN210521C039800002021-04-30 9:31AM EDT3,980.000.120.000.46-4.43-97.36%2759.42%
AMZN210521C039900002021-05-05 11:12AM EDT3,990.000.820.000.460.00-219260.06%
AMZN210521C040000002021-05-14 3:52PM EDT4,000.000.090.050.10+0.03+50.00%2283,82054.88%
AMZN210521C040500002021-05-13 11:55AM EDT4,050.000.010.050.250.00-135061.28%
AMZN210521C041000002021-05-13 10:47AM EDT4,100.000.100.000.100.00-243758.59%
AMZN210521C041500002021-05-11 1:05PM EDT4,150.000.100.000.220.00-119365.33%
AMZN210521C042000002021-05-14 1:57PM EDT4,200.000.100.000.10+0.09+900.00%1673563.87%
AMZN210521C042500002021-05-13 1:40PM EDT4,250.000.060.000.140.00-1224368.36%
AMZN210521C043000002021-05-13 9:48AM EDT4,300.000.050.000.050.00-347865.63%
AMZN210521C043500002021-05-14 9:30AM EDT4,350.000.040.000.05-0.02-33.33%17367.97%
AMZN210521C044000002021-05-14 11:46AM EDT4,400.000.030.000.03+0.02+200.00%339567.97%
AMZN210521C044500002021-05-11 12:51PM EDT4,450.000.050.000.050.00-212673.05%
AMZN210521C045000002021-05-14 1:26PM EDT4,500.000.020.000.050.00-41,28175.39%
AMZN210521C045500002021-05-14 1:26PM EDT4,550.000.030.020.05+0.01+50.00%127379.30%
AMZN210521C046000002021-05-11 2:01PM EDT4,600.000.040.010.050.00-140580.86%
AMZN210521C046500002021-05-14 2:51PM EDT4,650.000.010.000.050.00-28182.03%
AMZN210521C047000002021-05-10 12:22PM EDT4,700.000.010.000.050.00-113584.38%
AMZN210521C047500002021-05-14 9:47AM EDT4,750.000.050.000.05+0.04+400.00%217186.33%
AMZN210521C048000002021-05-07 1:13PM EDT4,800.000.010.000.050.00-122788.28%
AMZN210521C048500002021-05-07 3:43PM EDT4,850.000.010.000.05-0.04-80.00%16390.63%
AMZN210521C049000002021-05-14 2:51PM EDT4,900.000.020.010.04+0.01+100.00%732892.58%
AMZN210521C049500002021-05-10 3:54PM EDT4,950.000.010.000.400.00-184110.74%
AMZN210521C050000002021-05-14 10:01AM EDT5,000.000.010.000.010.00-222,64687.50%
Opzioni Putper21 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210521P014800002021-05-10 11:03AM EDT1,480.000.010.000.010.00-30272156.25%
AMZN210521P015000002021-05-14 3:14PM EDT1,500.000.010.000.010.00-7468153.13%
AMZN210521P015200002021-05-11 10:38AM EDT1,520.000.020.000.050.00-379166.41%
AMZN210521P015300002021-05-07 3:35PM EDT1,530.000.010.000.280.00-122187.30%
AMZN210521P015400002021-04-01 11:00AM EDT1,540.000.780.000.410.00-112191.80%
AMZN210521P015500002021-04-07 11:12AM EDT1,550.000.630.004.300.00--1242.58%
AMZN210521P015700002021-04-22 2:04PM EDT1,570.000.070.000.050.00--2159.38%
AMZN210521P015800002021-03-18 1:16PM EDT1,580.002.170.070.470.00-23190.04%
AMZN210521P016000002021-05-07 2:43PM EDT1,600.000.010.000.050.00-1152155.47%
AMZN210521P016200002021-05-11 1:53PM EDT1,620.000.020.000.100.00-622160.16%
AMZN210521P016400002021-04-09 11:21AM EDT1,640.000.540.004.300.00-1021225.29%
AMZN210521P016600002021-03-18 9:33AM EDT1,660.002.220.000.540.00-156177.54%
AMZN210521P016800002021-03-17 12:53PM EDT1,680.002.740.000.500.00-49173.34%
AMZN210521P016900002021-04-05 10:57AM EDT1,690.000.680.000.170.00--12157.03%
AMZN210521P017000002021-05-11 1:31PM EDT1,700.000.070.000.070.00-1117146.09%
AMZN210521P017200002021-04-29 3:36PM EDT1,720.000.010.000.280.00-112159.38%
AMZN210521P017400002021-04-20 2:50PM EDT1,740.000.380.000.280.00-303156.45%
AMZN210521P017500002021-04-30 1:42PM EDT1,750.000.080.000.280.00-131155.08%
AMZN210521P017600002021-03-18 1:20PM EDT1,760.003.250.000.610.00-114164.65%
AMZN210521P017700002021-04-13 10:27AM EDT1,770.000.480.000.260.00-44151.56%
AMZN210521P017800002021-03-04 10:55AM EDT1,780.005.600.931.420.00-23185.99%
AMZN210521P018000002021-05-03 12:02PM EDT1,800.000.070.000.050.00-587130.47%
AMZN210521P018100002021-04-22 3:47PM EDT1,810.000.280.000.400.00-113151.56%
AMZN210521P018200002021-04-23 11:37AM EDT1,820.000.030.000.400.00-28150.29%
AMZN210521P018300002021-04-22 2:39PM EDT1,830.000.280.000.400.00--1148.93%
AMZN210521P018400002021-04-23 12:38PM EDT1,840.000.300.000.280.00-111143.16%
AMZN210521P018500002021-05-03 3:32PM EDT1,850.000.130.000.280.00-1028141.80%
AMZN210521P018600002021-04-29 2:46PM EDT1,860.000.070.000.410.00-124145.22%
AMZN210521P018800002021-04-16 12:33PM EDT1,880.000.500.000.280.00-116137.89%
AMZN210521P018900002021-03-30 11:02AM EDT1,890.002.740.000.320.00--1138.28%
AMZN210521P019000002021-05-14 12:12PM EDT1,900.000.150.000.10+0.10+200.00%16224125.00%
AMZN210521P019100002021-03-31 11:58AM EDT1,910.002.050.000.450.00--1139.84%
AMZN210521P019200002021-03-08 1:19PM EDT1,920.008.851.902.320.00-38176.42%
AMZN210521P019300002021-04-29 2:46PM EDT1,930.000.100.000.280.00-117131.64%
AMZN210521P019400002021-04-26 2:40PM EDT1,940.000.250.000.280.00-1122130.47%
AMZN210521P019500002021-05-10 11:23AM EDT1,950.000.100.000.280.00-116129.10%
AMZN210521P019600002021-05-03 9:46AM EDT1,960.000.170.000.280.00-124127.93%
AMZN210521P019700002021-04-26 11:57AM EDT1,970.000.230.000.280.00-27126.76%
AMZN210521P019800002021-05-07 2:49PM EDT1,980.000.040.000.280.00-24156125.49%
AMZN210521P019900002021-05-14 3:17PM EDT1,990.000.020.010.04-0.10-83.33%4371108.98%
AMZN210521P020000002021-05-14 2:49PM EDT2,000.000.050.000.10-0.06-54.55%54528113.28%
AMZN210521P021000002021-05-14 3:17PM EDT2,100.000.060.010.10-0.07-53.85%15381103.13%
AMZN210521P022000002021-05-14 3:06PM EDT2,200.000.150.000.11-0.10-40.00%2663992.58%
AMZN210521P023000002021-05-14 3:49PM EDT2,300.000.060.020.15-0.24-80.00%2562885.35%
AMZN210521P024000002021-05-14 3:57PM EDT2,400.000.170.040.23-0.42-71.19%14173778.42%
AMZN210521P025000002021-05-14 3:42PM EDT2,500.000.250.200.25-0.83-76.85%4599771.73%
AMZN210521P026000002021-05-14 3:43PM EDT2,600.000.400.300.67-1.32-76.74%7661,58066.80%
AMZN210521P027000002021-05-14 3:57PM EDT2,700.000.740.591.05-1.96-72.59%8131,76759.94%
AMZN210521P028000002021-05-14 3:56PM EDT2,800.001.271.201.36-3.13-71.14%5212,13852.12%
AMZN210521P028950002021-05-14 3:52PM EDT2,895.002.112.082.46-6.22-74.67%4332846.04%
AMZN210521P029000002021-05-14 3:59PM EDT2,900.002.272.162.36-5.23-69.73%9971,61645.09%
AMZN210521P029050002021-05-14 3:52PM EDT2,905.002.302.212.60-6.05-72.46%7215645.26%
AMZN210521P029100002021-05-14 3:47PM EDT2,910.002.402.312.68-4.85-66.90%2746844.89%
AMZN210521P029150002021-05-13 9:31AM EDT2,915.002.532.382.76-6.03-70.44%79344.50%
AMZN210521P029200002021-05-14 3:56PM EDT2,920.002.502.452.84-6.85-73.26%14324344.12%
AMZN210521P029250002021-05-14 3:38PM EDT2,925.002.742.532.92-5.91-68.32%6912743.71%
AMZN210521P029300002021-05-14 2:14PM EDT2,930.003.052.623.05-5.79-65.50%3224143.45%
AMZN210521P029350002021-05-14 12:37PM EDT2,935.002.862.683.10-9.03-75.95%5018942.94%
AMZN210521P029400002021-05-14 3:39PM EDT2,940.003.042.753.20-6.10-66.74%7519942.57%
AMZN210521P029450002021-05-14 3:34PM EDT2,945.002.962.833.30-10.09-77.32%3212442.19%
AMZN210521P029500002021-05-14 3:47PM EDT2,950.003.003.003.25-7.16-70.47%82974441.42%
AMZN210521P029550002021-05-14 2:59PM EDT2,955.003.223.103.50-8.02-71.35%876441.39%
AMZN210521P029600002021-05-14 3:57PM EDT2,960.003.353.153.65-7.35-68.69%10229241.10%
AMZN210521P029650002021-05-14 2:47PM EDT2,965.003.453.253.75-10.40-75.09%7511140.67%
AMZN210521P029700002021-05-14 3:51PM EDT2,970.003.483.353.85-8.40-70.71%9147840.23%
AMZN210521P029750002021-05-14 3:48PM EDT2,975.003.553.454.00-8.80-71.26%36640539.90%
AMZN210521P029800002021-05-14 3:39PM EDT2,980.003.573.654.10-8.81-71.16%81832139.45%
AMZN210521P029850002021-05-14 3:55PM EDT2,985.003.763.754.25-8.44-69.18%29028039.09%
AMZN210521P029900002021-05-14 3:55PM EDT2,990.003.813.804.40-9.59-71.57%21153538.71%
AMZN210521P029950002021-05-14 3:58PM EDT2,995.004.254.054.55-12.90-75.22%9756338.32%
AMZN210521P030000002021-05-14 3:57PM EDT3,000.004.404.304.70-9.60-68.57%1,9363,10637.92%
AMZN210521P030050002021-05-14 3:46PM EDT3,005.004.454.254.90-15.25-77.41%16637637.60%
AMZN210521P030100002021-05-14 3:54PM EDT3,010.004.454.455.05-13.85-75.68%15348937.18%
AMZN210521P030150002021-05-14 3:40PM EDT3,015.004.994.655.25-10.86-68.52%13719136.82%
AMZN210521P030200002021-05-14 3:59PM EDT3,020.004.954.805.45-11.45-69.82%31030436.46%
AMZN210521P030250002021-05-14 3:53PM EDT3,025.005.065.005.70-12.48-71.15%13622936.15%
AMZN210521P030300002021-05-14 3:59PM EDT3,030.005.385.305.95-13.27-71.15%25044135.83%
AMZN210521P030350002021-05-14 3:56PM EDT3,035.005.405.506.20-12.30-69.49%6710235.48%
AMZN210521P030400002021-05-14 3:56PM EDT3,040.006.005.756.45-12.86-68.19%12136035.12%
AMZN210521P030450002021-05-14 3:57PM EDT3,045.006.155.956.75-15.41-71.47%11733534.81%
AMZN210521P030500002021-05-14 3:59PM EDT3,050.006.556.256.90-15.05-69.68%7601,96334.27%
AMZN210521P030550002021-05-14 3:53PM EDT3,055.006.226.507.35-15.11-70.84%7022534.13%
AMZN210521P030600002021-05-14 3:49PM EDT3,060.007.066.857.70-15.39-68.55%2531,04733.82%
AMZN210521P030650002021-05-14 3:50PM EDT3,065.007.467.208.10-15.04-66.84%8414633.55%
AMZN210521P030700002021-05-14 3:51PM EDT3,070.007.667.858.45-16.77-68.65%21527033.20%
AMZN210521P030750002021-05-14 3:59PM EDT3,075.008.158.208.85-18.45-69.36%14224432.88%
AMZN210521P030800002021-05-14 3:58PM EDT3,080.008.508.659.25-16.81-66.42%66146132.54%
AMZN210521P030850002021-05-14 3:16PM EDT3,085.008.508.809.70-19.38-69.51%13119632.23%
AMZN210521P030900002021-05-14 3:53PM EDT3,090.008.939.2010.15-21.07-70.23%21840631.89%
AMZN210521P030950002021-05-14 3:57PM EDT3,095.009.859.7010.50-21.15-68.23%29236631.43%
AMZN210521P031000002021-05-14 3:59PM EDT3,100.0010.3710.3510.90-21.27-67.23%1,4423,59430.99%
AMZN210521P031050002021-05-14 3:59PM EDT3,105.0011.1011.0511.85-23.12-67.56%18314731.07%
AMZN210521P031100002021-05-14 3:59PM EDT3,110.0011.5211.4512.55-20.78-64.33%2451,69130.86%
AMZN210521P031150002021-05-14 3:47PM EDT3,115.0012.0012.1013.10-23.24-65.95%20911830.48%
AMZN210521P031200002021-05-14 3:56PM EDT3,120.0012.7012.8013.85-25.50-66.75%33342630.25%
AMZN210521P031250002021-05-14 3:57PM EDT3,125.0013.6313.7514.65-26.07-65.67%40236930.03%
AMZN210521P031300002021-05-14 3:59PM EDT3,130.0014.5714.5515.55-25.31-63.47%23033529.85%
AMZN210521P031350002021-05-14 3:58PM EDT3,135.0015.1015.4016.30-28.80-65.60%32120929.51%
AMZN210521P031400002021-05-14 3:59PM EDT3,140.0016.0516.3017.35-28.22-63.75%77042729.37%
AMZN210521P031450002021-05-14 3:58PM EDT3,145.0016.9217.2018.20-30.13-64.04%23833929.04%
AMZN210521P031500002021-05-14 3:59PM EDT3,150.0017.7018.2019.10-30.49-63.27%1,9611,24628.71%
AMZN210521P031550002021-05-14 3:58PM EDT3,155.0019.3719.3520.40-31.73-62.09%15717128.64%
AMZN210521P031600002021-05-14 3:44PM EDT3,160.0020.5020.5521.65-33.78-62.23%28934528.48%
AMZN210521P031650002021-05-14 3:59PM EDT3,165.0021.5021.7522.80-32.60-60.26%14726528.21%
AMZN210521P031700002021-05-14 3:58PM EDT3,170.0022.6022.9524.30-35.58-61.16%39040628.13%
AMZN210521P031750002021-05-14 3:57PM EDT3,175.0025.0024.2025.70-34.67-58.10%31330227.94%
AMZN210521P031800002021-05-14 3:58PM EDT3,180.0025.3025.7527.55-35.55-58.42%43943928.00%
AMZN210521P031850002021-05-14 3:56PM EDT3,185.0026.4027.2029.35-34.22-56.45%18135327.97%
AMZN210521P031900002021-05-14 3:59PM EDT3,190.0028.6028.8530.60-37.20-56.53%1,33181427.54%
AMZN210521P031950002021-05-14 3:59PM EDT3,195.0029.8030.5532.80-42.98-59.05%41780727.66%
AMZN210521P032000002021-05-14 3:58PM EDT3,200.0032.5032.3033.90-42.00-56.38%2,9092,69827.04%
AMZN210521P032050002021-05-14 3:59PM EDT3,205.0033.3034.1035.65-39.70-54.38%40714626.78%
AMZN210521P032100002021-05-14 3:59PM EDT3,210.0036.0536.0538.65-43.33-54.59%77850727.24%
AMZN210521P032150002021-05-14 3:59PM EDT3,215.0037.2638.2539.75-48.29-56.45%38119326.47%
AMZN210521P032200002021-05-14 3:59PM EDT3,220.0040.5040.1042.30-46.00-53.18%75339726.54%
AMZN210521P032250002021-05-14 3:59PM EDT3,225.0042.0142.4044.00-41.23-49.53%26724226.04%
AMZN210521P032300002021-05-14 3:58PM EDT3,230.0043.8045.0050.50-49.75-53.18%42526428.40%
AMZN210521P032350002021-05-14 3:53PM EDT3,235.0045.3147.3553.00-50.99-52.95%6712128.28%
AMZN210521P032400002021-05-14 3:59PM EDT3,240.0049.1549.7054.50-51.32-51.08%32541127.49%
AMZN210521P032450002021-05-14 3:53PM EDT3,245.0051.3052.7558.50-50.52-49.62%18118028.19%
AMZN210521P032500002021-05-14 3:59PM EDT3,250.0054.2555.2557.40-52.19-49.03%7371,16625.67%
AMZN210521P032550002021-05-14 3:56PM EDT3,255.0057.3557.7560.75-49.25-46.20%5718325.84%
AMZN210521P032600002021-05-14 3:56PM EDT3,260.0059.1560.9063.50-54.50-47.95%8154925.57%
AMZN210521P032650002021-05-14 3:56PM EDT3,265.0062.2564.0066.55-57.65-48.08%6523225.44%
AMZN210521P032700002021-05-14 3:57PM EDT3,270.0065.8567.1070.20-54.18-45.14%12358525.64%
AMZN210521P032750002021-05-14 3:54PM EDT3,275.0067.3570.3573.20-54.78-44.85%11125825.35%
AMZN210521P032800002021-05-14 3:35PM EDT3,280.0071.4273.7076.85-54.67-43.36%7232425.45%
AMZN210521P032850002021-05-14 2:59PM EDT3,285.0074.9175.6080.60-59.44-44.24%2218625.56%
AMZN210521P032900002021-05-14 3:54PM EDT3,290.0078.3079.1584.10-83.53-51.62%12253825.44%
AMZN210521P032950002021-05-14 3:43PM EDT3,295.0089.9683.0587.80-54.44-37.70%3932325.40%
AMZN210521P033000002021-05-14 3:58PM EDT3,300.0086.7086.7591.60-55.30-38.94%4051,92025.39%
AMZN210521P033050002021-05-14 3:37PM EDT3,305.0091.6090.3595.65-63.45-40.92%1024125.52%
AMZN210521P033100002021-05-14 3:43PM EDT3,310.00101.0093.9099.65-53.60-34.67%3232725.56%
AMZN210521P033150002021-05-14 3:43PM EDT3,315.00105.0097.95105.00-57.25-35.29%3619526.69%
AMZN210521P033200002021-05-14 3:38PM EDT3,320.00108.70101.95108.25-54.20-33.27%3347926.01%
AMZN210521P033250002021-05-14 3:39PM EDT3,325.00113.75106.15116.10-57.65-33.63%1328129.29%
AMZN210521P033300002021-05-14 3:36PM EDT3,330.00118.05109.35120.50-59.60-33.55%12036229.61%
AMZN210521P033350002021-05-14 3:43PM EDT3,335.00118.10114.20120.60-62.40-34.57%1311525.83%
AMZN210521P033400002021-05-14 3:41PM EDT3,340.00128.00120.25128.00-56.15-30.49%2616728.94%
AMZN210521P033450002021-05-14 3:32PM EDT3,345.00131.75124.70132.50-82.03-38.37%1613829.23%
AMZN210521P033500002021-05-14 3:35PM EDT3,350.00129.05129.20137.05-63.98-33.15%48769129.54%
AMZN210521P033550002021-05-14 3:33PM EDT3,355.00138.60129.75139.95-62.25-30.99%5223128.06%
AMZN210521P033600002021-05-14 3:55PM EDT3,360.00137.05134.35144.85-69.28-33.58%2732928.66%
AMZN210521P033650002021-05-14 3:37PM EDT3,365.00149.75139.00150.35-64.49-30.10%2510429.92%
AMZN210521P033700002021-05-14 3:53PM EDT3,370.00148.25143.70156.00-67.89-31.41%18427931.35%
AMZN210521P033750002021-05-14 11:58AM EDT3,375.00154.57148.40160.05-66.73-30.15%712030.98%
AMZN210521P033800002021-05-14 12:09PM EDT3,380.00156.50153.15164.50-92.88-37.24%1517631.01%
AMZN210521P033850002021-05-14 3:45PM EDT3,385.00168.95157.90171.55-55.30-24.66%55134.08%
AMZN210521P033900002021-05-14 2:55PM EDT3,390.00168.00163.00174.50-57.40-25.47%1215632.36%
AMZN210521P033950002021-05-12 12:40PM EDT3,395.00202.50167.45179.90-28.51-12.34%219933.52%
AMZN210521P034000002021-05-14 3:43PM EDT3,400.00178.57172.30183.80-57.20-24.26%2771,32232.78%
AMZN210521P034050002021-05-14 3:34PM EDT3,405.00187.44177.15189.05-75.89-28.82%2449633.76%
AMZN210521P034100002021-05-14 11:43AM EDT3,410.00195.75181.95195.50-62.41-24.17%2319036.26%
AMZN210521P034150002021-05-14 10:44AM EDT3,415.00201.88186.85196.55-27.02-11.80%28631.32%
AMZN210521P034200002021-05-14 2:01PM EDT3,420.00212.10191.70203.30-58.28-21.55%512534.64%
AMZN210521P034250002021-05-14 2:56PM EDT3,425.00198.59196.60209.00-92.59-31.80%816536.26%
AMZN210521P034300002021-05-14 10:35AM EDT3,430.00213.52201.50213.00-66.63-23.78%210535.44%
AMZN210521P034350002021-05-11 3:54PM EDT3,435.00225.95206.40219.80-75.12-24.95%16638.62%
AMZN210521P034400002021-05-12 3:16PM EDT3,440.00225.00211.30225.20-70.00-23.73%119039.79%
AMZN210521P034450002021-05-12 12:31PM EDT3,445.00300.20216.25230.050.00-76040.23%
AMZN210521P034500002021-05-14 3:43PM EDT3,450.00226.82221.15233.05-58.88-20.61%2223637.95%
AMZN210521P034550002021-05-14 10:21AM EDT3,455.00243.82226.10239.25-27.50-10.14%14740.36%
AMZN210521P034600002021-05-14 3:57PM EDT3,460.00236.74231.05244.60-12.51-5.02%713441.48%
AMZN210521P034650002021-05-14 3:57PM EDT3,465.00241.39235.95249.20-65.72-21.40%29941.52%
AMZN210521P034700002021-05-14 3:31PM EDT3,470.00248.75240.90254.35-63.32-20.29%314742.35%
AMZN210521P034750002021-05-14 9:39AM EDT3,475.00273.40245.85259.50-41.47-13.17%514543.18%
AMZN210521P034800002021-05-14 2:03PM EDT3,480.00272.22250.80264.45-42.23-13.43%113043.71%
AMZN210521P034850002021-05-14 2:03PM EDT3,485.00277.17255.80269.40-39.13-12.37%114844.24%
AMZN210521P034900002021-05-14 3:33PM EDT3,490.00269.95260.75274.25-59.70-18.11%766544.61%
AMZN210521P034950002021-05-14 9:34AM EDT3,495.00297.57265.70279.65-53.27-15.18%111445.82%
AMZN210521P035000002021-05-14 3:51PM EDT3,500.00274.55270.65282.00-59.25-17.75%301,33041.96%
AMZN210521P035050002021-05-10 10:45AM EDT3,505.00283.95275.65287.850.00-2044644.07%
AMZN210521P035100002021-05-10 9:30AM EDT3,510.00240.87280.60292.850.00-105744.64%
AMZN210521P035150002021-05-14 1:20PM EDT3,515.00304.23285.55299.15+10.83+3.69%35447.40%
AMZN210521P035200002021-05-11 2:05PM EDT3,520.00302.87290.55304.150.00-25947.98%
AMZN210521P035250002021-05-10 11:16AM EDT3,525.00317.52295.50308.000.00-16046.60%
AMZN210521P035300002021-05-11 10:11AM EDT3,530.00332.60300.45313.90-35.07-9.54%15748.72%
AMZN210521P035350002021-05-13 11:40AM EDT3,535.00377.93305.45319.250.00-25149.88%
AMZN210521P035400002021-05-10 10:41AM EDT3,540.00312.69310.40323.650.00-310449.44%
AMZN210521P035450002021-05-13 11:40AM EDT3,545.00387.98315.40328.300.00-22649.38%
AMZN210521P035500002021-05-14 2:29PM EDT3,550.00339.00320.35334.00-66.69-16.44%1012451.17%
AMZN210521P035550002021-05-07 9:53AM EDT3,555.00253.55325.35338.950.00-11051.65%
AMZN210521P035600002021-05-10 11:02AM EDT3,560.00341.10330.30342.55-2.70-0.79%12749.63%
AMZN210521P035650002021-05-07 1:56PM EDT3,565.00365.35335.30349.10+93.35+34.32%11953.03%
AMZN210521P035700002021-05-13 11:27AM EDT3,570.00370.00340.30353.05-45.75-11.00%11651.68%
AMZN210521P035750002021-05-11 9:30AM EDT3,575.00431.10345.25358.900.00-11753.79%
AMZN210521P035800002021-05-11 2:11PM EDT3,580.00390.00350.25361.950.00-54050.53%
AMZN210521P035850002021-05-07 3:12PM EDT3,585.00285.05355.20366.950.00-11251.06%
AMZN210521P035900002021-05-14 3:31PM EDT3,590.00368.70360.20373.80+67.75+22.51%11855.26%
AMZN210521P035950002021-05-07 2:02PM EDT3,595.00300.85365.20379.200.00-11556.53%
AMZN210521P036000002021-05-13 2:45PM EDT3,600.00443.40370.15384.400.00-658557.44%
AMZN210521P036050002021-05-12 3:33PM EDT3,605.00447.90375.15386.900.00-81253.03%
AMZN210521P036100002021-05-06 10:41AM EDT3,610.00332.30380.15393.750.00-1357.34%
AMZN210521P036200002021-05-12 10:54AM EDT3,620.00466.00390.10403.700.00-41658.31%
AMZN210521P036300002021-05-10 2:19PM EDT3,630.00438.00400.10412.750.00-4657.46%
AMZN210521P036400002021-05-13 12:18PM EDT3,640.00486.00410.05422.950.00-4858.92%
AMZN210521P036500002021-05-13 1:56PM EDT3,650.00502.25420.05433.650.00-23761.39%
AMZN210521P036600002021-05-11 11:31AM EDT3,660.00446.60430.00442.900.00-2360.87%
AMZN210521P036700002021-05-10 11:16AM EDT3,670.00460.10440.00453.650.00-2363.47%
AMZN210521P036800002021-05-10 11:50AM EDT3,680.00461.30450.00462.900.00-11262.91%
AMZN210521P036900002021-05-03 2:13PM EDT3,690.00296.90460.00472.700.00-3463.46%
AMZN210521P037000002021-05-14 11:26AM EDT3,700.00481.00470.00483.60-53.00-9.93%26266.44%
AMZN210521P037100002021-05-06 11:38AM EDT3,710.00416.60479.95493.500.00-5567.24%
AMZN210521P037200002021-05-10 10:12AM EDT3,720.00485.30489.95501.700.00-3963.98%
AMZN210521P037300002021-05-07 3:30PM EDT3,730.00433.05499.95511.650.00-1464.80%
AMZN210521P037400002021-05-04 11:42AM EDT3,740.00526.24509.95522.850.00-161568.75%
AMZN210521P037500002021-05-10 11:02AM EDT3,750.00532.45519.95533.850.00-12271.98%
AMZN210521P037600002021-05-04 12:30PM EDT3,760.00468.65529.95541.650.00--167.63%
AMZN210521P037700002021-05-04 11:40AM EDT3,770.00475.10537.50554.100.00--274.50%
AMZN210521P037800002021-05-04 2:04PM EDT3,780.00504.75547.50563.250.00-3373.56%
AMZN210521P037900002021-05-07 11:07AM EDT3,790.00476.35559.95572.800.00-2573.44%
AMZN210521P038000002021-05-05 12:45PM EDT3,800.00504.40569.95581.800.00-22271.76%
AMZN210521P038100002021-05-11 11:30AM EDT3,810.00593.30577.50591.800.00-1472.68%
AMZN210521P038200002021-05-04 3:36PM EDT3,820.00518.60587.50604.150.00--179.47%
AMZN210521P038300002021-05-07 9:32AM EDT3,830.00516.90599.95612.850.00-1177.32%
AMZN210521P038500002021-04-30 10:33AM EDT3,850.00320.05619.95633.550.00-31280.91%
AMZN210521P038600002021-05-06 2:00PM EDT3,860.00572.90627.50642.800.00--079.96%
AMZN210521P038700002021-05-06 2:54PM EDT3,870.00583.65637.50654.000.00-2083.86%
AMZN210521P038900002021-04-30 1:28PM EDT3,890.00665.06659.95672.800.00-2082.69%
AMZN210521P039000002021-05-11 12:17PM EDT3,900.00677.26669.95683.500.00-52185.41%
AMZN210521P039200002021-05-04 3:43PM EDT3,920.00623.50687.70704.100.00--088.71%
AMZN210521P039300002021-05-14 11:51AM EDT3,930.00715.43699.95712.80+128.98+21.99%50086.27%
AMZN210521P039400002021-05-14 11:51AM EDT3,940.00726.14709.95723.75+87.29+13.66%4089.66%
AMZN210521P039500002021-05-07 9:57AM EDT3,950.00644.02719.95733.750.00-9090.56%
AMZN210521P039700002021-05-14 9:49AM EDT3,970.00769.59737.50754.05+201.04+35.36%2093.10%
AMZN210521P039800002021-05-03 12:45PM EDT3,980.00591.20749.95764.100.00--094.12%
AMZN210521P039900002021-05-14 10:03AM EDT3,990.00789.87759.95772.15+96.87+13.98%4089.58%
AMZN210521P040000002021-05-11 10:18AM EDT4,000.00826.35769.95783.450.00-481994.18%
AMZN210521P040500002021-04-19 12:00PM EDT4,050.00685.00819.95833.300.00--098.07%
AMZN210521P041000002021-05-10 10:20AM EDT4,100.00856.75869.95883.450.00-10102.70%
AMZN210521P041500002021-05-10 10:20AM EDT4,150.00906.75919.95933.450.00-10106.84%
AMZN210521P042000002021-04-27 1:40PM EDT4,200.00777.40967.70984.000.00-20112.51%
AMZN210521P042500002021-04-19 11:31AM EDT4,250.00872.701,017.501,032.150.00-10110.56%
AMZN210521P043000002021-05-05 11:06AM EDT4,300.00979.951,069.951,082.150.00-50114.36%
AMZN210521P043500002021-04-28 9:32AM EDT4,350.001,203.241,119.951,133.350.00-10122.27%
AMZN210521P044000002021-05-06 2:12PM EDT4,400.001,112.401,169.951,182.850.00-10124.32%
AMZN210521P044500002021-05-14 10:12AM EDT4,450.001,242.371,217.501,234.00+272.12+28.05%10131.86%
AMZN210521P045000002021-04-30 9:30AM EDT4,500.00995.501,270.001,283.950.00-20135.37%
AMZN210521P045500002021-04-28 11:47AM EDT4,550.001,082.551,320.001,331.650.00-10130.32%
AMZN210521P046000002021-05-03 11:25AM EDT4,600.001,186.601,367.501,383.500.00-70140.97%
AMZN210521P046500002021-04-28 9:33AM EDT4,650.001,224.351,417.501,433.900.00-10145.85%
AMZN210521P047000002021-03-24 10:15AM EDT4,700.001,554.001,350.501,369.700.00-300.00%
AMZN210521P047500002021-04-30 9:30AM EDT4,750.001,240.621,517.501,534.100.00-20153.38%
AMZN210521P048000002021-05-04 9:31AM EDT4,800.001,441.551,567.501,584.000.00-10156.37%
AMZN210521P048500002021-04-23 3:27PM EDT4,850.001,485.351,617.501,634.100.00-50160.02%
AMZN210521P049500002021-04-21 3:37PM EDT4,950.001,598.601,717.501,734.000.00--0166.10%
AMZN210521P050000002021-05-10 10:14AM EDT5,000.001,761.861,767.501,784.150.00-10169.82%