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

3.228,00 +5,10 (0,16%)
Dopo ore: 7:59PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210528C020200002021-05-10 2:28PM EDT2,020.001,146.841,196.901,210.300.00-1192.09%
AMZN210528C020500002021-05-14 9:32AM EDT2,050.001,140.101,166.951,180.35+9.16+0.81%1190.11%
AMZN210528C021700002021-05-11 9:30AM EDT2,170.00963.851,012.301,026.900.00---0.00%
AMZN210528C021900002021-05-11 9:30AM EDT2,190.00944.00993.001,006.950.00---0.00%
AMZN210528C022500002021-05-05 3:31PM EDT2,250.001,020.65967.25980.650.00--176.00%
AMZN210528C023600002021-04-19 10:23AM EDT2,360.001,037.00858.85870.950.00-1172.77%
AMZN210528C024900002021-05-11 9:50AM EDT2,490.00685.90--+685.90---0.00%
AMZN210528C025000002021-05-12 3:30PM EDT2,500.00657.67718.60731.550.00-1361.54%
AMZN210528C025100002021-05-11 10:46AM EDT2,510.00656.70--+656.70---0.00%
AMZN210528C025500002021-05-07 9:37AM EDT2,550.00770.30668.00681.750.00-1256.53%
AMZN210528C025700002021-05-11 10:28AM EDT2,570.00594.02--+594.02---0.00%
AMZN210528C026000002021-05-10 10:11AM EDT2,600.00639.15618.30632.050.00-111153.56%
AMZN210528C026300002021-05-11 9:30AM EDT2,630.00520.45--+520.45---0.00%
AMZN210528C026400002021-05-11 9:49AM EDT2,640.00537.91--+537.91---0.00%
AMZN210528C026500002021-04-30 9:53AM EDT2,650.00883.95569.30582.350.00-2251.47%
AMZN210528C026600002021-05-11 10:33AM EDT2,660.00507.65--+507.65---0.00%
AMZN210528C026800002021-05-10 3:14PM EDT2,680.00486.34539.10552.600.00-6061.57%
AMZN210528C026900002021-05-07 9:48AM EDT2,690.00621.80528.90542.700.00-1160.72%
AMZN210528C027000002021-05-07 9:37AM EDT2,700.00511.72519.25532.80-109.98-17.69%54659.86%
AMZN210528C027400002021-05-11 11:46AM EDT2,740.00478.39--+478.39---0.00%
AMZN210528C027900002021-05-11 1:09PM EDT2,790.00366.35404.05412.000.00---0.00%
AMZN210528C028000002021-05-11 9:38AM EDT2,800.00366.65421.35434.250.00-313351.62%
AMZN210528C028500002021-04-30 10:14AM EDT2,850.00679.44373.10385.350.00-14714747.70%
AMZN210528C028700002021-05-11 1:45PM EDT2,870.00306.01353.55368.500.00-2148.57%
AMZN210528C028900002021-05-13 10:19AM EDT2,890.00303.20332.80349.300.00-61247.11%
AMZN210528C029000002021-05-13 9:48AM EDT2,900.00317.96323.50339.35+33.06+11.60%33646.07%
AMZN210528C029100002021-05-13 2:45PM EDT2,910.00269.30313.60329.500.00-1945.11%
AMZN210528C029200002021-05-04 10:12AM EDT2,920.00296.00303.05320.00-113.99-27.80%2044.42%
AMZN210528C029400002021-05-10 10:09AM EDT2,940.00290.20285.15301.000.00-1242.99%
AMZN210528C029500002021-05-14 11:45AM EDT2,950.00277.12274.45291.00+12.52+4.73%6641.88%
AMZN210528C029600002021-05-14 9:43AM EDT2,960.00250.40265.00281.50+45.27+22.07%1141.13%
AMZN210528C029700002021-05-14 12:11PM EDT2,970.00250.37256.30272.00-101.23-28.79%4140.36%
AMZN210528C029900002021-05-14 1:51PM EDT2,990.00230.25241.00248.45-70.25-23.38%1435.58%
AMZN210528C030000002021-05-14 3:10PM EDT3,000.00232.29229.00243.80+49.29+26.93%143338.15%
AMZN210528C030100002021-05-12 12:26PM EDT3,010.00218.12219.40234.70+36.12+19.85%2537.55%
AMZN210528C030200002021-05-13 9:36AM EDT3,020.00213.25208.80224.55+11.25+5.57%21536.28%
AMZN210528C030300002021-05-14 1:47PM EDT3,030.00194.80201.15214.75+30.80+18.78%1235.21%
AMZN210528C030400002021-05-14 12:13PM EDT3,040.00196.05193.25206.35+40.16+25.76%1634.97%
AMZN210528C030500002021-05-14 12:13PM EDT3,050.00181.00184.25198.00+32.84+22.17%172934.70%
AMZN210528C030600002021-05-11 11:48AM EDT3,060.00139.35175.50188.400.00-1833.68%
AMZN210528C030700002021-05-13 3:14PM EDT3,070.00132.82166.30180.350.00-1733.47%
AMZN210528C030800002021-05-14 1:51PM EDT3,080.00152.13156.95171.00+8.69+6.06%231132.53%
AMZN210528C030900002021-05-12 12:11PM EDT3,090.00119.25150.55163.450.00-24132.47%
AMZN210528C031000002021-05-14 3:54PM EDT3,100.00148.65141.00154.50+34.45+30.17%523831.65%
AMZN210528C031100002021-05-11 9:45AM EDT3,110.00113.00134.00147.050.00-3631.51%
AMZN210528C031200002021-05-14 12:33PM EDT3,120.00125.66126.05139.50+24.41+24.11%111831.25%
AMZN210528C031300002021-05-14 3:51PM EDT3,130.00121.55116.10128.65+31.05+34.31%223529.41%
AMZN210528C031400002021-05-14 2:37PM EDT3,140.00110.00111.45116.25+31.35+39.86%41726.86%
AMZN210528C031500002021-05-14 3:54PM EDT3,150.00109.65104.15108.55+30.60+38.71%199526.42%
AMZN210528C031600002021-05-14 3:09PM EDT3,160.00103.0097.50101.55+28.81+38.83%368126.20%
AMZN210528C031700002021-05-14 3:28PM EDT3,170.0091.7590.1594.50+22.34+32.19%365425.88%
AMZN210528C031800002021-05-14 3:51PM EDT3,180.0088.3083.5087.70+21.60+32.38%204125.58%
AMZN210528C031900002021-05-14 3:52PM EDT3,190.0079.6677.5081.15+21.01+35.82%279225.28%
AMZN210528C032000002021-05-14 3:54PM EDT3,200.0075.4271.5074.85+21.99+41.16%22353925.00%
AMZN210528C032100002021-05-14 3:53PM EDT3,210.0069.8565.2068.85+17.32+32.97%1816424.75%
AMZN210528C032200002021-05-14 3:54PM EDT3,220.0064.1559.6563.10+19.05+42.24%1786324.49%
AMZN210528C032250002021-05-14 3:58PM EDT3,225.0061.1157.0060.40+17.11+38.89%1306524.39%
AMZN210528C032300002021-05-14 3:55PM EDT3,230.0058.4355.2057.70+17.27+41.96%629524.27%
AMZN210528C032350002021-05-14 3:52PM EDT3,235.0055.5952.6555.10+14.28+34.57%322624.16%
AMZN210528C032400002021-05-14 2:52PM EDT3,240.0053.8049.4552.60+14.20+35.86%263824.07%
AMZN210528C032450002021-05-14 3:56PM EDT3,245.0050.4247.1050.15+12.62+33.39%431623.97%
AMZN210528C032500002021-05-14 3:58PM EDT3,250.0048.0045.4047.80+14.18+41.93%30920223.88%
AMZN210528C032550002021-05-14 2:52PM EDT3,255.0043.0542.4545.50+8.55+24.78%55523.79%
AMZN210528C032600002021-05-14 2:52PM EDT3,260.0041.3040.3043.25+8.30+25.15%493423.68%
AMZN210528C032650002021-05-14 2:52PM EDT3,265.0041.8038.2041.10+10.33+32.82%71723.60%
AMZN210528C032700002021-05-14 3:55PM EDT3,270.0039.3536.2039.05+9.64+32.45%315423.52%
AMZN210528C032750002021-05-14 3:52PM EDT3,275.0038.0034.2537.05+9.50+33.33%1,7641,46323.44%
AMZN210528C032800002021-05-14 3:41PM EDT3,280.0035.2732.5035.10+7.77+28.25%6610923.36%
AMZN210528C032850002021-05-14 3:51PM EDT3,285.0033.2530.9533.25+9.30+38.83%164123.28%
AMZN210528C032900002021-05-14 3:51PM EDT3,290.0032.1029.2031.50+7.60+31.02%347023.22%
AMZN210528C032950002021-05-14 12:23PM EDT3,295.0027.2227.5529.80+4.21+18.30%152923.16%
AMZN210528C033000002021-05-14 3:56PM EDT3,300.0028.0025.9528.15+7.44+36.19%2,1351,53923.09%
AMZN210528C033050002021-05-14 1:52PM EDT3,305.0026.9425.1026.60+9.32+52.89%168223.04%
AMZN210528C033100002021-05-14 2:52PM EDT3,310.0025.0022.9525.15+5.70+29.53%1311723.00%
AMZN210528C033150002021-05-14 3:41PM EDT3,315.0020.8221.6023.70+2.42+13.15%264222.94%
AMZN210528C033200002021-05-14 3:53PM EDT3,320.0021.9520.3022.35+3.84+21.20%866422.90%
AMZN210528C033250002021-05-14 3:53PM EDT3,325.0020.7018.8521.10+4.08+24.55%695922.88%
AMZN210528C033300002021-05-14 2:33PM EDT3,330.0019.7618.0519.90+3.96+25.06%3420722.86%
AMZN210528C033350002021-05-14 3:54PM EDT3,335.0018.6116.7518.75+3.66+24.48%423822.83%
AMZN210528C033400002021-05-14 3:59PM EDT3,340.0017.6016.2517.65+4.20+31.34%425522.81%
AMZN210528C033450002021-05-14 12:02PM EDT3,345.0014.6315.3516.65+1.93+15.20%174422.81%
AMZN210528C033500002021-05-14 3:56PM EDT3,350.0015.5014.4015.70+3.68+31.13%27191422.82%
AMZN210528C033550002021-05-14 1:21PM EDT3,355.0012.4513.4014.75+1.10+9.69%57522.80%
AMZN210528C033600002021-05-14 3:56PM EDT3,360.0013.7012.7013.90+2.15+18.61%2156422.81%
AMZN210528C033650002021-05-14 2:20PM EDT3,365.0010.4811.8513.10-0.92-8.07%65722.82%
AMZN210528C033700002021-05-14 3:55PM EDT3,370.0012.1411.1512.35+3.24+36.40%558222.85%
AMZN210528C033750002021-05-14 3:25PM EDT3,375.009.9010.4011.55+0.16+1.64%356022.82%
AMZN210528C033800002021-05-14 3:21PM EDT3,380.0010.059.7510.85+1.35+15.52%5117622.82%
AMZN210528C033850002021-05-14 2:48PM EDT3,385.009.909.1510.35-3.52-26.23%133822.95%
AMZN210528C033900002021-05-14 3:57PM EDT3,390.009.258.559.75+1.71+22.68%274522.98%
AMZN210528C033950002021-05-14 3:55PM EDT3,395.008.638.059.05+1.50+21.04%6111022.91%
AMZN210528C034000002021-05-14 3:53PM EDT3,400.008.097.608.40+1.06+15.08%27844422.86%
AMZN210528C034050002021-05-14 3:57PM EDT3,405.007.707.158.20+1.20+18.46%68223.14%
AMZN210528C034100002021-05-14 1:49PM EDT3,410.006.856.707.50-0.35-4.86%187722.99%
AMZN210528C034150002021-05-14 11:52AM EDT3,415.006.356.307.05+0.50+8.55%54123.03%
AMZN210528C034200002021-05-14 3:26PM EDT3,420.006.505.906.65+0.80+14.04%2811623.09%
AMZN210528C034250002021-05-14 1:33PM EDT3,425.005.115.706.25-0.23-4.31%48323.13%
AMZN210528C034300002021-05-14 3:54PM EDT3,430.005.625.255.90+0.12+2.18%189123.19%
AMZN210528C034350002021-05-14 1:33PM EDT3,435.005.354.905.55-0.10-1.83%114423.24%
AMZN210528C034400002021-05-14 2:52PM EDT3,440.004.804.655.25+0.15+3.23%107223.32%
AMZN210528C034450002021-05-14 12:15PM EDT3,445.004.374.454.95-1.13-20.55%82123.38%
AMZN210528C034500002021-05-14 3:56PM EDT3,450.004.494.104.70-0.11-2.39%6832223.49%
AMZN210528C034550002021-05-12 12:20PM EDT3,455.004.123.904.45-1.88-31.33%14423.57%
AMZN210528C034600002021-05-14 3:20PM EDT3,460.003.943.654.200.00-2211723.64%
AMZN210528C034650002021-05-14 11:36AM EDT3,465.003.603.504.00-0.64-15.09%104923.76%
AMZN210528C034700002021-05-14 3:59PM EDT3,470.003.553.203.75+0.05+1.43%5112923.80%
AMZN210528C034750002021-05-14 3:26PM EDT3,475.003.303.153.60-0.35-9.59%122323.95%
AMZN210528C034800002021-05-14 12:34PM EDT3,480.003.232.983.40-0.47-12.70%207824.02%
AMZN210528C034850002021-05-14 9:41AM EDT3,485.003.652.723.25+0.25+7.35%24324.16%
AMZN210528C034900002021-05-14 2:57PM EDT3,490.003.052.613.10-0.44-12.61%76424.27%
AMZN210528C034950002021-05-13 1:58PM EDT3,495.002.762.512.92-0.29-9.51%28424.34%
AMZN210528C035000002021-05-14 3:45PM EDT3,500.002.792.492.80-0.46-14.15%11228324.48%
AMZN210528C035050002021-05-14 3:54PM EDT3,505.002.592.362.71-0.18-6.50%107024.66%
AMZN210528C035100002021-05-14 2:59PM EDT3,510.002.412.252.59-0.40-14.23%79424.79%
AMZN210528C035150002021-05-14 11:10AM EDT3,515.002.402.072.50-1.40-36.84%32624.96%
AMZN210528C035200002021-05-14 1:06PM EDT3,520.002.152.052.40-0.55-20.37%25325.10%
AMZN210528C035250002021-05-14 3:04PM EDT3,525.002.111.972.32-0.38-15.26%33325.27%
AMZN210528C035300002021-05-14 12:35PM EDT3,530.002.001.862.36-0.26-11.50%94025.67%
AMZN210528C035350002021-05-11 10:45AM EDT3,535.002.321.782.280.00-42925.84%
AMZN210528C035400002021-05-14 10:03AM EDT3,540.002.251.702.21-0.04-1.75%16426.02%
AMZN210528C035450002021-05-14 12:09PM EDT3,545.002.101.662.13-0.12-5.41%26626.17%
AMZN210528C035500002021-05-14 3:56PM EDT3,550.001.891.592.00+0.07+3.85%8612826.20%
AMZN210528C035550002021-05-14 12:36PM EDT3,555.001.751.512.00-0.25-12.50%34126.51%
AMZN210528C035600002021-05-14 12:06PM EDT3,560.001.921.451.94-0.17-8.13%15826.69%
AMZN210528C035650002021-05-10 3:50PM EDT3,565.001.581.391.88-1.13-41.70%51626.86%
AMZN210528C035700002021-05-10 1:53PM EDT3,570.001.541.331.83-1.07-41.00%83527.04%
AMZN210528C035750002021-05-14 3:29PM EDT3,575.001.451.291.78-0.34-18.99%410227.22%
AMZN210528C035800002021-05-11 9:50AM EDT3,580.001.451.231.73-0.58-28.57%84027.40%
AMZN210528C035850002021-05-12 1:10PM EDT3,585.001.671.191.630.00-82027.44%
AMZN210528C035900002021-05-12 11:47AM EDT3,590.002.001.151.600.00-14027.66%
AMZN210528C035950002021-05-13 12:05PM EDT3,595.001.621.121.560.00-44127.84%
AMZN210528C036000002021-05-14 3:10PM EDT3,600.001.331.071.51-0.09-6.34%6022228.00%
AMZN210528C036050002021-05-14 11:52AM EDT3,605.001.491.051.51-0.70-31.96%145128.29%
AMZN210528C036100002021-05-14 12:21PM EDT3,610.001.501.001.32-0.98-39.52%15728.00%
AMZN210528C036200002021-05-14 2:16PM EDT3,620.001.100.911.41-0.23-17.29%32628.86%
AMZN210528C036300002021-05-11 3:06PM EDT3,630.003.100.831.260.00-164628.94%
AMZN210528C036400002021-05-12 10:51AM EDT3,640.001.950.781.150.00-21529.12%
AMZN210528C036500002021-05-14 1:39PM EDT3,650.001.090.721.14-0.24-18.05%1766229.64%
AMZN210528C036600002021-05-14 2:08PM EDT3,660.001.020.671.080.00-81529.96%
AMZN210528C036700002021-05-14 3:39PM EDT3,670.000.900.631.23-0.40-30.77%24631.08%
AMZN210528C036800002021-05-14 12:23PM EDT3,680.001.050.570.99+0.11+11.70%22930.68%
AMZN210528C036900002021-05-13 2:47PM EDT3,690.001.060.511.17+0.17+19.10%14131.95%
AMZN210528C037000002021-05-14 2:27PM EDT3,700.000.840.510.88-0.03-3.45%3383531.25%
AMZN210528C037100002021-05-13 3:07PM EDT3,710.000.820.411.110.00-1317932.79%
AMZN210528C037200002021-05-14 12:23PM EDT3,720.000.860.361.09+0.13+17.81%66233.24%
AMZN210528C037300002021-05-13 3:16PM EDT3,730.000.660.310.82-0.02-2.94%365432.51%
AMZN210528C037400002021-05-14 2:16PM EDT3,740.000.700.271.05-0.16-18.60%7434.12%
AMZN210528C037500002021-05-14 2:02PM EDT3,750.000.670.230.80-0.33-33.00%27833.42%
AMZN210528C037600002021-05-14 2:45PM EDT3,760.000.690.190.77-0.31-31.00%191833.77%
AMZN210528C037700002021-05-14 2:02PM EDT3,770.000.580.150.99-0.05-7.94%11635.40%
AMZN210528C037800002021-05-13 2:31PM EDT3,780.000.600.120.980.00-281635.86%
AMZN210528C037900002021-05-07 9:31AM EDT3,790.000.610.100.960.00-8636.28%
AMZN210528C038000002021-05-14 10:35AM EDT3,800.000.520.480.68-0.07-11.86%1331335.22%
AMZN210528C038100002021-05-14 1:23PM EDT3,810.000.500.070.93-0.07-12.28%73537.13%
AMZN210528C038200002021-05-07 11:37AM EDT3,820.001.020.050.920.00-133137.59%
AMZN210528C038300002021-05-07 3:30PM EDT3,830.000.400.040.91-1.16-74.36%12438.03%
AMZN210528C038400002021-05-11 9:47AM EDT3,840.000.430.250.630.00-2236.82%
AMZN210528C038500002021-05-13 11:58AM EDT3,850.000.400.230.620.00-36837.22%
AMZN210528C038600002021-05-05 10:21AM EDT3,860.002.200.030.870.00-1339.28%
AMZN210528C038700002021-05-05 11:46AM EDT3,870.002.000.190.590.00--137.94%
AMZN210528C038800002021-05-06 12:53PM EDT3,880.001.800.140.850.00-4740.14%
AMZN210528C038900002021-05-03 12:25PM EDT3,890.001.000.120.570.00-1138.72%
AMZN210528C039000002021-05-14 3:13PM EDT3,900.000.350.300.80-0.10-22.22%19040.78%
AMZN210528C039100002021-05-04 2:03PM EDT3,910.000.320.090.810.00-1441.32%
AMZN210528C039300002021-04-30 2:02PM EDT3,930.007.000.010.790.00-1142.14%
AMZN210528C039400002021-05-13 2:14PM EDT3,940.000.360.100.500.00-2540.41%
AMZN210528C039500002021-05-14 11:24AM EDT3,950.000.420.090.45-0.27-39.13%197240.38%
AMZN210528C039600002021-04-30 10:36AM EDT3,960.008.580.080.750.00-101043.26%
AMZN210528C039800002021-05-06 12:40PM EDT3,980.001.200.240.490.00-2242.09%
AMZN210528C039900002021-05-04 3:28PM EDT3,990.001.200.050.470.00-11242.33%
AMZN210528C040000002021-05-14 12:24PM EDT4,000.000.240.220.42+0.20+500.00%1552842.25%
AMZN210528C040500002021-05-10 1:47PM EDT4,050.000.200.010.68-0.41-67.21%16346.80%
AMZN210528C041000002021-05-07 3:11PM EDT4,100.000.200.010.67-0.27-57.45%12548.91%
AMZN210528C041500002021-05-13 11:42AM EDT4,150.000.300.000.500.00-21449.44%
AMZN210528C042000002021-05-13 9:58AM EDT4,200.000.310.000.790.00-218350.24%
AMZN210528C042500002021-05-13 10:00AM EDT4,250.000.300.000.610.00-213050.90%
AMZN210528C043000002021-05-14 9:30AM EDT4,300.000.370.100.60+0.03+8.82%36253.52%
AMZN210528C043500002021-05-10 9:37AM EDT4,350.000.250.050.580.00-113154.86%
AMZN210528C044000002021-05-07 3:33PM EDT4,400.000.250.000.480.00-13055.27%
AMZN210528C044500002021-05-06 9:51AM EDT4,450.000.340.010.390.00-71856.15%
AMZN210528C045000002021-05-07 3:44PM EDT4,500.000.450.000.300.00-329356.45%
AMZN210528C045500002021-05-12 3:05PM EDT4,550.000.010.000.500.00-21560.79%
AMZN210528C046000002021-05-10 10:00AM EDT4,600.000.060.000.520.00-54562.74%
AMZN210528C046500002021-04-30 10:09AM EDT4,650.001.070.000.500.00-28264.21%
AMZN210528C047000002021-05-05 2:19PM EDT4,700.000.070.000.250.00-554862.11%
AMZN210528C047500002021-05-14 3:48PM EDT4,750.000.130.000.48+0.12+1,200.00%11167.29%
AMZN210528C048000002021-04-29 1:40PM EDT4,800.000.010.000.270.00-1965.63%
AMZN210528C048500002021-05-06 10:55AM EDT4,850.000.110.000.200.00-1665.53%
AMZN210528C049000002021-05-07 1:46PM EDT4,900.000.170.000.450.00-104271.68%
AMZN210528C049500002021-05-06 9:30AM EDT4,950.000.010.000.100.00-18865.04%
AMZN210528C050000002021-05-10 1:07PM EDT5,000.000.170.000.050.00-115663.28%
Opzioni Putper28 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210528P020000002021-05-07 1:46PM EDT2,000.000.200.010.30-0.22-52.38%14581.25%
AMZN210528P020100002021-05-07 12:52PM EDT2,010.000.100.000.340.00-1181.15%
AMZN210528P020300002021-05-10 11:12AM EDT2,030.000.260.010.250.00-352577.73%
AMZN210528P020400002021-05-10 12:52PM EDT2,040.000.500.000.350.00-2378.91%
AMZN210528P020500002021-05-10 11:16AM EDT2,050.000.300.000.360.00-181478.32%
AMZN210528P020600002021-05-11 11:22AM EDT2,060.000.320.010.370.00-312077.93%
AMZN210528P020900002021-05-12 3:19PM EDT2,090.000.780.000.410.00-101376.12%
AMZN210528P021000002021-05-12 2:37PM EDT2,100.000.470.050.290.00-23074.07%
AMZN210528P021300002021-04-19 12:06AM EDT2,130.001.890.030.430.00--173.78%
AMZN210528P021500002021-05-13 3:38PM EDT2,150.000.650.030.450.00-19772.56%
AMZN210528P021900002021-05-06 2:17PM EDT2,190.000.480.050.500.00-1470.36%
AMZN210528P022000002021-05-14 10:36AM EDT2,200.000.350.050.52-0.79-69.30%1503469.87%
AMZN210528P022100002021-05-03 1:23PM EDT2,210.000.400.050.570.00--1169.65%
AMZN210528P022400002021-05-14 12:56PM EDT2,240.000.330.060.61-1.03-75.74%2467.87%
AMZN210528P022500002021-05-14 12:17PM EDT2,250.000.500.060.63-0.75-60.00%14867.31%
AMZN210528P022600002021-05-07 9:37AM EDT2,260.001.800.080.660.00-12867.02%
AMZN210528P022700002021-05-05 1:43PM EDT2,270.000.920.170.570.00-1266.26%
AMZN210528P022800002021-05-10 12:29PM EDT2,280.000.710.120.690.00-1566.11%
AMZN210528P022900002021-05-10 12:28PM EDT2,290.000.700.210.600.00-1265.33%
AMZN210528P023000002021-05-10 12:28PM EDT2,300.000.500.180.77-0.90-64.29%155865.67%
AMZN210528P023100002021-04-29 9:37AM EDT2,310.001.190.240.720.00--164.97%
AMZN210528P023300002021-04-19 12:06AM EDT2,330.003.100.260.790.00--164.06%
AMZN210528P023400002021-04-23 10:04AM EDT2,340.002.090.310.770.00-141363.48%
AMZN210528P023500002021-05-12 1:23PM EDT2,350.002.310.300.730.00-1662.38%
AMZN210528P023700002021-05-13 11:15AM EDT2,370.000.950.520.76-0.60-38.71%1362.35%
AMZN210528P023800002021-05-06 10:10AM EDT2,380.002.010.560.840.00-11562.21%
AMZN210528P023900002021-05-06 11:42AM EDT2,390.001.020.560.820.00-2361.33%
AMZN210528P024000002021-05-14 3:46PM EDT2,400.000.680.600.95-1.59-70.04%719461.38%
AMZN210528P024200002021-05-14 2:25PM EDT2,420.000.790.660.98-0.61-43.57%141160.23%
AMZN210528P024300002021-05-04 10:13AM EDT2,430.001.240.700.94-0.26-17.33%14159.45%
AMZN210528P024500002021-05-14 12:41PM EDT2,450.001.000.771.01-1.58-61.24%258058.47%
AMZN210528P024600002021-05-14 11:52AM EDT2,460.001.030.811.22-1.92-65.08%813358.64%
AMZN210528P024800002021-05-12 2:17PM EDT2,480.001.140.891.15-3.26-74.09%22457.12%
AMZN210528P024900002021-05-14 11:53AM EDT2,490.001.190.921.36-1.55-56.57%22357.13%
AMZN210528P025000002021-05-14 2:37PM EDT2,500.000.950.951.19-1.62-63.04%1815555.88%
AMZN210528P025200002021-05-14 10:23AM EDT2,520.001.451.031.51-4.55-75.83%4055.55%
AMZN210528P025300002021-05-10 3:13PM EDT2,530.003.481.071.560.00-122855.02%
AMZN210528P025400002021-04-21 11:36AM EDT2,540.001.191.101.36-2.44-67.22%21253.75%
AMZN210528P025500002021-05-14 3:58PM EDT2,550.001.271.141.62-2.23-63.71%195653.78%
AMZN210528P025600002021-04-30 10:30AM EDT2,560.000.881.181.670.00-21153.23%
AMZN210528P025700002021-05-14 2:58PM EDT2,570.001.331.281.47-2.62-66.33%161352.19%
AMZN210528P025800002021-05-11 2:35PM EDT2,580.001.511.331.53-1.64-52.06%15751.67%
AMZN210528P025900002021-05-14 3:59PM EDT2,590.001.481.421.49-2.92-66.36%272651.00%
AMZN210528P026000002021-05-14 3:32PM EDT2,600.001.651.481.68-2.28-58.02%415850.80%
AMZN210528P026100002021-05-11 10:28AM EDT2,610.004.951.551.740.00-203050.29%
AMZN210528P026200002021-05-14 12:34PM EDT2,620.001.951.621.82-2.35-54.65%99750.23%
AMZN210528P026300002021-05-14 12:06PM EDT2,630.002.061.701.90+0.01+0.49%2149.74%
AMZN210528P026400002021-05-13 11:12AM EDT2,640.004.55---0.55-10.78%--0.00%
AMZN210528P026500002021-05-14 3:58PM EDT2,650.001.951.872.07-2.98-60.45%848348.76%
AMZN210528P026600002021-05-12 3:24PM EDT2,660.001.961.952.14-6.23-76.07%22648.19%
AMZN210528P026700002021-05-14 10:48AM EDT2,670.002.662.042.26-4.40-62.32%21747.78%
AMZN210528P026800002021-05-14 12:12PM EDT2,680.002.522.132.35-3.73-59.68%1947.25%
AMZN210528P026900002021-05-14 12:12PM EDT2,690.002.622.232.45-3.38-56.33%411646.75%
AMZN210528P027000002021-05-14 3:37PM EDT2,700.002.402.402.56-4.63-65.86%8916546.25%
AMZN210528P027100002021-05-14 2:16PM EDT2,710.002.742.442.68-4.41-61.68%64045.77%
AMZN210528P027200002021-05-13 3:39PM EDT2,720.002.902.542.78-3.45-54.33%14145.22%
AMZN210528P027300002021-05-14 12:30PM EDT2,730.003.002.652.91-4.60-60.53%15544.73%
AMZN210528P027400002021-05-14 10:24AM EDT2,740.003.812.773.05-3.14-45.18%62844.25%
AMZN210528P027500002021-05-14 9:42AM EDT2,750.002.942.893.20-5.16-63.70%187643.77%
AMZN210528P027600002021-05-13 10:48AM EDT2,760.003.603.003.35-3.75-51.02%405343.28%
AMZN210528P027700002021-05-14 2:17PM EDT2,770.003.403.153.45-9.21-73.04%441742.66%
AMZN210528P027800002021-05-13 1:39PM EDT2,780.0011.503.303.650.00-194442.24%
AMZN210528P027900002021-05-14 2:46PM EDT2,790.003.503.453.80-4.93-58.48%49341.69%
AMZN210528P028000002021-05-14 1:27PM EDT2,800.003.793.553.95-4.74-55.57%6124741.14%
AMZN210528P028100002021-05-12 11:46AM EDT2,810.005.203.754.15-6.25-54.59%44640.65%
AMZN210528P028200002021-05-14 3:45PM EDT2,820.004.203.904.35-5.96-58.66%34740.15%
AMZN210528P028300002021-05-14 2:16PM EDT2,830.004.354.104.55-5.44-55.57%294639.63%
AMZN210528P028400002021-05-14 1:36PM EDT2,840.004.954.304.75-7.40-59.92%365839.08%
AMZN210528P028500002021-05-14 3:07PM EDT2,850.004.754.455.00-6.58-58.08%2810038.61%
AMZN210528P028600002021-05-14 3:52PM EDT2,860.004.904.705.25-6.70-57.76%4611338.10%
AMZN210528P028700002021-05-14 2:38PM EDT2,870.005.205.055.50-6.94-57.17%403437.57%
AMZN210528P028800002021-05-14 3:29PM EDT2,880.005.435.205.80-8.94-62.21%8412737.09%
AMZN210528P028900002021-05-14 3:02PM EDT2,890.005.805.506.10-7.51-56.42%2911436.59%
AMZN210528P029000002021-05-14 3:53PM EDT2,900.005.705.556.40-9.26-61.90%27429336.06%
AMZN210528P029100002021-05-14 2:58PM EDT2,910.006.406.106.75-10.13-61.28%1509835.57%
AMZN210528P029200002021-05-14 2:58PM EDT2,920.006.756.457.10-10.06-59.85%506535.05%
AMZN210528P029300002021-05-14 1:24PM EDT2,930.007.256.857.50-18.90-72.28%3311234.57%
AMZN210528P029400002021-05-14 3:53PM EDT2,940.007.077.257.95-10.46-59.67%5424934.10%
AMZN210528P029500002021-05-14 3:43PM EDT2,950.008.057.708.45-11.92-59.69%57156733.66%
AMZN210528P029600002021-05-14 2:00PM EDT2,960.009.338.158.90-14.67-61.12%3210633.13%
AMZN210528P029700002021-05-14 3:53PM EDT2,970.008.448.709.35-15.13-64.19%10814232.57%
AMZN210528P029800002021-05-14 3:34PM EDT2,980.009.629.2510.10-15.03-60.97%11715832.26%
AMZN210528P029900002021-05-14 3:13PM EDT2,990.0010.109.8510.80-14.30-58.61%1824731.85%
AMZN210528P030000002021-05-14 3:43PM EDT3,000.0011.0410.7511.55-15.45-58.32%17738631.44%
AMZN210528P030100002021-05-14 12:50PM EDT3,010.0011.6011.2512.35-17.81-60.56%238531.02%
AMZN210528P030200002021-05-14 3:32PM EDT3,020.0012.0012.0513.25-21.56-64.24%3815830.63%
AMZN210528P030300002021-05-14 3:26PM EDT3,030.0013.8812.9014.20-19.62-58.57%6415430.23%
AMZN210528P030400002021-05-14 3:42PM EDT3,040.0013.9513.8515.25-19.52-58.32%5327129.85%
AMZN210528P030500002021-05-14 3:48PM EDT3,050.0015.4214.9016.40-20.17-56.67%13329629.47%
AMZN210528P030600002021-05-14 3:43PM EDT3,060.0017.1016.1017.65-21.80-56.04%3515529.11%
AMZN210528P030700002021-05-14 3:45PM EDT3,070.0017.5517.4518.70-28.57-61.95%6719928.57%
AMZN210528P030800002021-05-14 3:55PM EDT3,080.0018.7518.7020.35-26.77-58.81%3814828.32%
AMZN210528P030900002021-05-14 3:33PM EDT3,090.0020.3820.2022.00-25.01-55.10%6423728.00%
AMZN210528P031000002021-05-14 3:55PM EDT3,100.0022.7421.8523.65-25.83-53.18%30851627.62%
AMZN210528P031100002021-05-14 3:53PM EDT3,110.0023.4023.6025.55-26.60-53.20%3917727.29%
AMZN210528P031200002021-05-14 2:53PM EDT3,120.0025.2625.5527.70-28.74-53.22%4610527.02%
AMZN210528P031300002021-05-14 3:52PM EDT3,130.0028.2227.7529.90-27.90-49.71%7117926.70%
AMZN210528P031400002021-05-14 3:56PM EDT3,140.0030.9530.1032.35-31.70-50.60%22213426.41%
AMZN210528P031500002021-05-14 3:51PM EDT3,150.0032.3832.7035.05-35.22-52.10%23047826.16%
AMZN210528P031600002021-05-14 3:55PM EDT3,160.0035.2535.2038.25-36.90-51.14%2712226.04%
AMZN210528P031700002021-05-14 3:33PM EDT3,170.0037.7438.2041.30-39.51-51.15%10520725.76%
AMZN210528P031800002021-05-14 3:49PM EDT3,180.0042.0041.7544.15-37.52-47.18%5218925.31%
AMZN210528P031900002021-05-14 2:35PM EDT3,190.0044.5144.9048.25-42.49-48.84%11023725.29%
AMZN210528P032000002021-05-14 3:57PM EDT3,200.0051.1048.6551.10-40.60-44.27%37358024.67%
AMZN210528P032100002021-05-14 3:57PM EDT3,210.0052.8152.6556.15-63.19-54.47%15112624.83%
AMZN210528P032200002021-05-14 3:54PM EDT3,220.0056.8756.9560.70-46.29-44.87%8914124.69%
AMZN210528P032250002021-05-14 3:27PM EDT3,225.0059.5059.2063.00-47.91-44.60%3714024.60%
AMZN210528P032300002021-05-14 3:27PM EDT3,230.0061.3161.7065.20-57.19-48.26%2216224.43%
AMZN210528P032350002021-05-14 3:57PM EDT3,235.0063.8063.3069.50-52.95-45.35%353625.08%
AMZN210528P032400002021-05-14 2:48PM EDT3,240.0068.2766.5070.10-48.18-41.37%457924.23%
AMZN210528P032450002021-05-14 3:35PM EDT3,245.0070.9568.2573.85-56.28-44.23%68724.61%
AMZN210528P032500002021-05-14 3:47PM EDT3,250.0073.7070.8077.00-69.21-48.43%3221424.73%
AMZN210528P032550002021-05-14 12:36PM EDT3,255.0080.2574.2578.05-34.43-30.02%2210423.97%
AMZN210528P032600002021-05-14 2:08PM EDT3,260.0085.6474.5082.95-64.51-42.96%79624.75%
AMZN210528P032650002021-05-13 12:41PM EDT3,265.00101.7378.9084.35-36.58-26.45%13624.07%
AMZN210528P032700002021-05-14 2:00PM EDT3,270.0091.3982.6086.70-50.32-35.51%6711723.76%
AMZN210528P032750002021-05-13 2:13PM EDT3,275.0094.5783.2591.85-50.89-34.99%5311024.58%
AMZN210528P032800002021-05-14 2:00PM EDT3,280.0090.3986.1094.50-52.80-36.87%1910124.33%
AMZN210528P032850002021-05-14 12:46PM EDT3,285.0099.9791.7596.75-52.28-34.34%176623.89%
AMZN210528P032900002021-05-14 12:46PM EDT3,290.00104.9394.9599.30-41.97-28.57%158323.53%
AMZN210528P032950002021-05-14 12:15PM EDT3,295.00108.9697.20104.50-31.07-22.19%713324.31%
AMZN210528P033000002021-05-14 2:56PM EDT3,300.00102.7499.40107.50-56.81-35.61%3042624.10%
AMZN210528P033050002021-05-14 11:01AM EDT3,305.00117.81103.95112.05-44.49-27.41%313224.56%
AMZN210528P033100002021-05-14 2:38PM EDT3,310.00114.65103.75115.70-73.44-39.05%611124.60%
AMZN210528P033150002021-05-14 1:52PM EDT3,315.00123.61107.25119.60-54.29-30.52%182324.73%
AMZN210528P033200002021-05-14 10:03AM EDT3,320.00125.85114.30123.85-52.96-29.62%36325.01%
AMZN210528P033250002021-05-14 2:15PM EDT3,325.00123.33118.00126.95-59.63-32.59%325424.72%
AMZN210528P033300002021-05-12 3:30PM EDT3,330.00152.10121.70131.05-15.60-9.30%611724.88%
AMZN210528P033350002021-05-12 1:44PM EDT3,335.00141.69125.50134.60-63.96-31.10%14624.76%
AMZN210528P033400002021-05-12 2:58PM EDT3,340.00186.65129.40138.500.00-17924.78%
AMZN210528P033450002021-05-12 11:52AM EDT3,345.00201.00133.30141.650.00-29324.38%
AMZN210528P033500002021-05-14 2:15PM EDT3,350.00143.93132.50145.65-57.42-28.52%2195424.40%
AMZN210528P033550002021-05-13 3:10PM EDT3,355.00158.80141.35149.85-47.20-22.91%21624.50%
AMZN210528P033600002021-05-14 3:48PM EDT3,360.00150.00145.45155.35-66.50-30.72%450725.32%
AMZN210528P033650002021-05-14 3:47PM EDT3,365.00155.00149.60158.75-65.80-29.80%317524.95%
AMZN210528P033700002021-05-14 3:42PM EDT3,370.00162.17155.45162.10-63.18-28.04%416324.49%
AMZN210528P033750002021-05-12 10:58AM EDT3,375.00160.94159.75166.45-66.57-29.26%116824.61%
AMZN210528P033800002021-05-14 3:06PM EDT3,380.00170.00163.30171.55-68.22-28.64%115525.17%
AMZN210528P033850002021-05-10 2:33PM EDT3,385.00191.30167.70176.00-34.36-15.23%11325.32%
AMZN210528P033900002021-05-14 3:28PM EDT3,390.00177.15169.70180.50-66.73-27.36%56025.48%
AMZN210528P033950002021-05-06 9:30AM EDT3,395.00219.61176.75184.750.00-29525.47%
AMZN210528P034000002021-05-14 3:40PM EDT3,400.00181.01181.25189.25-59.29-24.67%2728825.61%
AMZN210528P034050002021-05-12 1:03PM EDT3,405.00212.35181.85193.80-37.90-15.14%31225.76%
AMZN210528P034100002021-05-07 3:59PM EDT3,410.00198.13186.45199.00-61.59-23.71%18126.37%
AMZN210528P034150002021-05-14 10:36AM EDT3,415.00216.77191.00201.95-30.90-12.48%14325.32%
AMZN210528P034200002021-05-14 9:30AM EDT3,420.00238.75195.65207.55-13.41-5.32%13826.22%
AMZN210528P034250002021-05-14 2:38PM EDT3,425.00212.54200.30213.00-13.48-5.96%11627.01%
AMZN210528P034300002021-05-10 2:12PM EDT3,430.00233.44205.00219.000.00-12428.19%
AMZN210528P034350002021-05-11 11:02AM EDT3,435.00242.30209.70223.30-40.50-14.32%11528.12%
AMZN210528P034400002021-05-14 2:38PM EDT3,440.00226.67214.40226.25-58.53-20.52%135226.94%
AMZN210528P034450002021-05-12 11:36AM EDT3,445.00297.42219.15233.050.00-191828.81%
AMZN210528P034500002021-05-13 10:40AM EDT3,450.00247.15223.90235.75-44.10-15.14%18427.37%
AMZN210528P034550002021-05-03 11:27AM EDT3,455.00285.57228.65240.150.00-11227.26%
AMZN210528P034600002021-05-14 2:04PM EDT3,460.00252.79233.45244.90-60.61-19.34%121127.44%
AMZN210528P034650002021-05-07 3:47PM EDT3,465.00268.45238.25250.10-36.52-11.97%11228.03%
AMZN210528P034700002021-05-14 10:50AM EDT3,470.00267.65243.05256.75-42.12-13.60%21729.90%
AMZN210528P034750002021-05-06 12:54PM EDT3,475.00297.50247.90261.900.00-2530.44%
AMZN210528P034800002021-05-12 10:43AM EDT3,480.00315.16252.70265.800.00-11229.89%
AMZN210528P034850002021-05-10 10:23AM EDT3,485.00254.80257.55271.550.00-3830.96%
AMZN210528P034900002021-05-14 10:50AM EDT3,490.00287.25262.40274.90-58.12-16.83%10929.85%
AMZN210528P034950002021-05-12 10:37AM EDT3,495.00352.15267.30281.300.00-21731.56%
AMZN210528P035000002021-05-14 3:24PM EDT3,500.00280.51272.15284.10-59.49-17.50%98929.83%
AMZN210528P035050002021-05-14 10:50AM EDT3,505.00301.85277.05290.65+4.95+1.67%12231.76%
AMZN210528P035100002021-05-11 11:17AM EDT3,510.00315.60281.95295.600.00-1432.11%
AMZN210528P035150002021-05-06 9:45AM EDT3,515.00304.96286.85300.50+48.71+19.01%1232.40%
AMZN210528P035200002021-05-14 9:52AM EDT3,520.00318.80291.75306.00+72.02+29.18%1433.27%
AMZN210528P035250002021-04-30 3:58PM EDT3,525.00124.00296.65308.550.00-8231.14%
AMZN210528P035300002021-05-10 10:28AM EDT3,530.00301.95301.55315.250.00-1433.32%
AMZN210528P035350002021-05-12 10:37AM EDT3,535.00360.14306.50320.150.00-1133.60%
AMZN210528P035400002021-05-14 10:50AM EDT3,540.00336.40311.40325.45+93.44+38.46%5134.29%
AMZN210528P035500002021-05-12 2:45PM EDT3,550.00403.59321.25335.350.00-12034.95%
AMZN210528P035550002021-05-06 10:56AM EDT3,555.00279.08326.20339.900.00--334.86%
AMZN210528P035600002021-04-30 12:43PM EDT3,560.00353.35331.15344.100.00-2234.36%
AMZN210528P035650002021-05-06 9:36AM EDT3,565.00308.00336.10349.800.00--135.50%
AMZN210528P035800002021-05-04 11:32AM EDT3,580.00357.80350.95362.70+70.29+24.45%1034.10%
AMZN210528P035850002021-05-14 3:27PM EDT3,585.00363.00355.90369.15-81.98-18.42%1136.24%
AMZN210528P035900002021-05-05 9:38AM EDT3,590.00449.23360.85373.600.00-1635.94%
AMZN210528P035950002021-05-06 10:55AM EDT3,595.00314.12365.80377.550.00-1234.95%
AMZN210528P036000002021-05-14 3:31PM EDT3,600.00378.80370.75384.10-64.50-14.55%18037.26%
AMZN210528P036050002021-05-10 9:52AM EDT3,605.00363.29375.70389.550.00-1238.14%
AMZN210528P036400002021-05-11 12:22PM EDT3,640.00423.20--+423.20---0.00%
AMZN210528P036500002021-04-26 3:53PM EDT3,650.00281.00420.45432.300.00-262738.33%
AMZN210528P036600002021-05-12 2:55PM EDT3,660.00503.95430.40443.700.00-1240.95%
AMZN210528P036700002021-05-10 10:14AM EDT3,670.00434.05440.35452.100.00--139.35%
AMZN210528P036800002021-05-11 3:04PM EDT3,680.00463.00450.30462.050.00-1139.92%
AMZN210528P037000002021-05-03 2:17PM EDT3,700.00488.15470.20482.45+178.32+57.55%12441.83%
AMZN210528P037100002021-05-04 9:33AM EDT3,710.00359.40480.20491.900.00--241.60%
AMZN210528P037200002021-05-04 9:33AM EDT3,720.00368.85490.15504.350.00--245.85%
AMZN210528P038000002021-05-03 2:17PM EDT3,800.00404.29570.00583.750.00-1350.19%
AMZN210528P038800002021-05-05 9:35AM EDT3,880.00549.30647.50664.150.00--155.75%
AMZN210528P039000002021-05-11 3:43PM EDT3,900.00684.55703.20718.650.00---82.83%
AMZN210528P039500002021-05-03 9:36AM EDT3,950.00768.14719.95732.950.00-2157.92%
AMZN210528P040000002021-05-03 9:36AM EDT4,000.00818.14767.70783.950.00-1262.54%
AMZN210528P041000002021-05-07 9:35AM EDT4,100.00787.40869.95883.600.00-1067.53%
AMZN210528P043000002021-05-07 9:35AM EDT4,300.00987.351,069.951,081.700.00-1073.79%
AMZN210528P049500002021-05-11 9:30AM EDT4,950.001,807.10--+1,807.10---0.00%