Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.400,00+20,61 (+0,61%)
Alla chiusura: 4:00PM EDT

3.399,50 -0,50 (-0,01%)
Dopo ore: 4:52PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C008600002021-01-11 3:12PM EDT860.002,268.082,419.752,432.750.00-1230.00%
AMZN210618C008800002020-07-23 1:01PM EDT880.002,154.192,407.502,417.500.00-150.00%
AMZN210618C009000002021-02-03 10:31AM EDT900.002,508.602,098.002,108.000.00-130.00%
AMZN210618C009200002021-03-17 3:59PM EDT920.002,215.802,470.502,489.000.00-17151.43%
AMZN210618C009600002020-09-22 1:28PM EDT960.002,130.400.000.000.00-100.00%
AMZN210618C009800002021-02-18 11:06AM EDT980.002,315.752,088.652,102.500.00-170.00%
AMZN210618C010000002021-03-23 3:22PM EDT1,000.002,147.080.000.000.00-100.00%
AMZN210618C010200002021-02-03 10:31AM EDT1,020.002,388.701,979.001,989.000.00-150.00%
AMZN210618C010400002020-07-09 4:53PM EDT1,040.00794.860.000.000.00-210.00%
AMZN210618C010600002021-03-04 2:59PM EDT1,060.001,892.252,098.002,108.000.00-150.00%
AMZN210618C010800002020-07-09 4:53PM EDT1,080.001,305.250.000.000.00--20.00%
AMZN210618C011000002021-03-29 9:45AM EDT1,100.001,959.392,290.502,307.550.00-13128.14%
AMZN210618C011200002021-01-08 3:51PM EDT1,120.002,052.622,233.452,237.850.00-130.00%
AMZN210618C011400002021-01-08 3:52PM EDT1,140.002,032.742,213.502,217.900.00-680.00%
AMZN210618C011600002021-01-08 3:55PM EDT1,160.002,011.852,193.452,198.000.00-590.00%
AMZN210618C011800002021-01-07 10:44AM EDT1,180.002,008.752,173.652,178.050.00-240.00%
AMZN210618C012000002021-02-23 1:41PM EDT1,200.001,941.431,847.051,854.150.00-1130.00%
AMZN210618C012200002020-07-06 3:18PM EDT1,220.001,830.581,991.002,009.500.00-110.00%
AMZN210618C012400002021-02-08 3:17PM EDT1,240.002,077.001,818.001,829.150.00-270.00%
AMZN210618C012600002021-01-27 11:32AM EDT1,260.002,037.101,832.901,844.500.00-280.00%
AMZN210618C012800002021-01-29 1:42PM EDT1,280.001,923.471,813.051,824.650.00-1210.00%
AMZN210618C013000002021-03-22 1:51PM EDT1,300.001,821.682,094.602,106.100.00-12776.47%
AMZN210618C013200002021-02-22 4:54PM EDT1,320.001,868.671,767.001,778.350.00-130.00%
AMZN210618C013400002021-02-23 11:49AM EDT1,340.001,824.801,718.951,730.300.00-110.00%
AMZN210618C013600002021-02-24 4:22PM EDT1,360.001,788.681,690.001,700.000.00-150.00%
AMZN210618C013800002021-02-25 1:44PM EDT1,380.001,728.131,670.001,680.000.00-170.00%
AMZN210618C014000002021-03-19 1:05PM EDT1,400.001,650.851,993.952,008.250.00-25879.64%
AMZN210618C014200002021-03-04 4:39PM EDT1,420.001,567.051,739.001,749.000.00-140.00%
AMZN210618C014400002021-03-04 4:39PM EDT1,440.001,547.191,719.001,729.000.00-1100.00%
AMZN210618C014600002021-02-22 1:40PM EDT1,460.001,733.931,648.401,661.200.00-1110.00%
AMZN210618C014800002020-09-21 10:21AM EDT1,480.001,448.901,722.201,733.450.00-10150.00%
AMZN210618C015000002021-02-12 11:46AM EDT1,500.001,755.001,593.851,599.450.00-1470.00%
AMZN210618C015200002021-03-31 9:30AM EDT1,520.001,549.801,871.651,890.400.00-12572.10%
AMZN210618C015400002020-07-02 9:45AM EDT1,540.001,432.061,640.001,659.000.00-10150.00%
AMZN210618C015600002021-02-09 2:24PM EDT1,560.001,750.901,552.751,569.650.00-1140.00%
AMZN210618C015800002021-04-05 3:33PM EDT1,580.001,644.921,811.851,830.500.00-14069.90%
AMZN210618C016000002021-04-07 11:02AM EDT1,600.001,675.001,796.201,806.250.00-18569.15%
AMZN210618C016200002021-02-26 11:42AM EDT1,620.001,461.001,431.501,441.500.00-1380.00%
AMZN210618C016400002021-04-06 1:11PM EDT1,640.001,595.221,752.051,770.000.00-13365.70%
AMZN210618C016600002021-03-01 10:53AM EDT1,660.001,462.001,446.101,459.600.00-1240.00%
AMZN210618C016800002020-07-09 4:53PM EDT1,680.00495.400.000.000.00-15160.00%
AMZN210618C017000002021-04-09 3:58PM EDT1,700.001,673.001,695.051,707.000.00-112262.67%
AMZN210618C017200002021-03-08 10:48AM EDT1,720.001,337.001,564.001,571.450.00-2200.00%
AMZN210618C017400002021-04-08 9:33AM EDT1,740.001,582.351,652.501,666.950.00-13978.32%
AMZN210618C017600002021-04-12 12:27PM EDT1,760.001,624.701,632.701,650.750.00-18463.51%
AMZN210618C017800002021-04-07 9:30AM EDT1,780.001,456.811,612.601,629.400.00-113858.62%
AMZN210618C018000002021-04-13 1:42PM EDT1,800.001,620.991,597.651,609.20+51.99+3.31%127367.28%
AMZN210618C018200002021-03-05 12:16PM EDT1,820.001,098.501,340.501,350.400.00-11460.00%
AMZN210618C018300002021-03-08 10:48AM EDT1,830.001,229.000.000.000.00-1460.00%
AMZN210618C018350002021-03-05 12:16PM EDT1,835.001,084.001,326.101,335.500.00-1690.00%
AMZN210618C018400002021-02-01 2:27PM EDT1,840.001,485.721,167.501,177.150.00-11150.00%
AMZN210618C018600002021-04-08 9:47AM EDT1,860.001,526.571,533.001,551.500.00-120760.60%
AMZN210618C018800002021-04-05 3:53PM EDT1,880.001,353.551,513.101,529.850.00-210456.54%
AMZN210618C019000002021-03-19 1:05PM EDT1,900.001,156.611,498.151,509.600.00-240463.17%
AMZN210618C019200002021-04-13 1:50PM EDT1,920.001,500.831,474.401,487.70+290.93+24.05%112752.53%
AMZN210618C019400002021-03-11 12:42PM EDT1,940.001,200.001,361.151,369.800.00-1430.00%
AMZN210618C019600002021-04-12 1:24PM EDT1,960.001,428.731,435.001,448.250.00-19153.52%
AMZN210618C019800002021-03-17 2:00PM EDT1,980.001,144.271,413.701,431.550.00-114855.99%
AMZN210618C020000002021-04-12 12:40PM EDT2,000.001,391.951,398.301,409.050.00-1356357.69%
AMZN210618C020500002021-04-05 3:53PM EDT2,050.001,185.151,348.601,359.250.00-16255.82%
AMZN210618C021000002021-04-12 11:21AM EDT2,100.001,277.381,299.351,309.500.00-1234854.41%
AMZN210618C021500002021-04-12 11:52AM EDT2,150.001,219.500.000.000.00-600.00%
AMZN210618C021600002021-03-24 10:40AM EDT2,160.00994.711,235.001,253.500.00-12651.26%
AMZN210618C021800002021-02-08 12:18PM EDT2,180.001,159.85884.50899.100.00-2150.00%
AMZN210618C022000002021-04-13 3:26PM EDT2,200.001,222.401,198.401,209.25+48.40+4.12%532656.25%
AMZN210618C022200002021-03-08 4:16PM EDT2,220.00789.380.000.000.00-2210.00%
AMZN210618C022400002021-03-04 2:46PM EDT2,240.00775.00922.40934.800.00-2500.00%
AMZN210618C022500002021-04-05 11:17AM EDT2,250.001,120.391,148.851,161.500.00-617555.99%
AMZN210618C022600002021-03-08 2:37PM EDT2,260.00779.60855.95866.550.00-1520.00%
AMZN210618C022800002021-03-26 3:45PM EDT2,280.00773.711,116.501,133.850.00-12856.50%
AMZN210618C023000002021-04-09 10:50AM EDT2,300.001,023.351,100.401,111.250.00-115053.22%
AMZN210618C023200002020-09-01 9:47AM EDT2,320.001,274.15987.25996.500.00-1200.00%
AMZN210618C023400002021-03-18 3:58PM EDT2,340.001,030.001,059.301,074.700.00-12654.07%
AMZN210618C023600002021-04-06 9:35AM EDT2,360.00882.001,037.001,054.200.00-13152.66%
AMZN210618C023800002021-03-18 3:04PM EDT2,380.00696.001,017.501,033.800.00-13151.34%
AMZN210618C024000002021-04-09 3:52PM EDT2,400.00976.001,001.701,012.700.00-224349.48%
AMZN210618C024200002021-03-16 1:32PM EDT2,420.00712.40978.00995.400.00-12250.50%
AMZN210618C024400002021-04-07 11:25AM EDT2,440.00853.16958.50975.450.00-11649.53%
AMZN210618C024600002021-03-23 2:59PM EDT2,460.00718.730.000.000.00-300.00%
AMZN210618C024800002021-04-09 11:46AM EDT2,480.00873.50919.00936.250.00-32748.06%
AMZN210618C025000002021-04-13 9:30AM EDT2,500.00929.90903.45916.90+53.25+6.07%842047.48%
AMZN210618C025200002021-04-13 2:21PM EDT2,520.00904.80881.65897.40+250.76+38.34%35746.78%
AMZN210618C025400002021-03-31 3:36PM EDT2,540.00583.00860.90877.600.00-23645.91%
AMZN210618C025600002021-04-09 12:05PM EDT2,560.00865.00843.10858.20+57.00+7.05%12545.26%
AMZN210618C025800002021-04-06 2:02PM EDT2,580.00663.87821.00838.400.00-13344.38%
AMZN210618C026000002021-04-13 10:22AM EDT2,600.00823.78804.15815.10+48.87+6.31%522741.45%
AMZN210618C026200002021-04-13 9:37AM EDT2,620.00810.00782.65799.60+168.75+26.32%11643.05%
AMZN210618C026400002021-03-24 10:35AM EDT2,640.00538.00763.00780.350.00-14942.44%
AMZN210618C026500002021-04-13 9:30AM EDT2,650.00785.00755.90766.50+333.25+73.77%65439.87%
AMZN210618C026600002021-03-30 10:32AM EDT2,660.00434.50747.90758.850.00-11240.67%
AMZN210618C026800002021-04-07 11:35AM EDT2,680.00625.03727.20738.750.00-22039.64%
AMZN210618C027000002021-04-05 1:45PM EDT2,700.00735.50707.65718.50+188.79+34.53%117538.54%
AMZN210618C027200002021-04-07 2:08PM EDT2,720.00600.00688.45699.650.00-47638.14%
AMZN210618C027400002021-04-08 9:40AM EDT2,740.00600.00669.40680.900.00-15537.76%
AMZN210618C027600002021-04-05 12:25PM EDT2,760.00495.22650.10661.450.00-16237.03%
AMZN210618C027800002021-04-12 1:59PM EDT2,780.00620.40631.30642.000.00-120836.29%
AMZN210618C028000002021-04-13 3:04PM EDT2,800.00633.09609.50628.50+27.78+4.59%273537.96%
AMZN210618C028200002021-04-08 3:53PM EDT2,820.00503.70594.00605.100.00-114335.60%
AMZN210618C028400002021-04-12 1:59PM EDT2,840.00564.60576.05586.300.00-14135.07%
AMZN210618C028600002021-04-07 11:35AM EDT2,860.00461.06556.85568.050.00-14534.71%
AMZN210618C028800002021-04-07 2:17PM EDT2,880.00457.07538.45549.750.00-23234.30%
AMZN210618C029000002021-04-13 11:14AM EDT2,900.00547.10520.05531.35+38.12+7.49%1352033.82%
AMZN210618C029200002021-04-08 2:46PM EDT2,920.00430.00502.45513.350.00-27333.44%
AMZN210618C029400002021-04-12 3:43PM EDT2,940.00471.59484.10495.100.00-15632.94%
AMZN210618C029600002021-04-09 2:09PM EDT2,960.00447.65467.30477.450.00-26332.60%
AMZN210618C029800002021-04-13 11:15AM EDT2,980.00477.24449.20460.05+56.23+13.36%34432.28%
AMZN210618C030000002021-04-13 3:04PM EDT3,000.00450.90432.60443.35+29.75+7.06%771,38932.12%
AMZN210618C030100002021-04-09 1:54PM EDT3,010.00397.60423.40435.050.00-1132.03%
AMZN210618C030200002021-04-13 3:22PM EDT3,020.00435.74414.95426.50+42.24+10.73%1016931.85%
AMZN210618C030400002021-04-13 9:59AM EDT3,040.00424.63398.10409.75+43.56+11.43%18931.57%
AMZN210618C030500002021-04-13 3:50PM EDT3,050.00395.00389.80401.10+25.00+6.76%41,23031.33%
AMZN210618C030600002021-04-13 10:08AM EDT3,060.00413.36381.60393.25+39.66+10.61%216131.29%
AMZN210618C030750002021-04-13 11:50AM EDT3,075.00398.00369.35380.65+35.29+9.73%24430.99%
AMZN210618C030800002021-04-13 12:47PM EDT3,080.00385.00365.10376.65+31.00+8.76%107030.94%
AMZN210618C030850002021-04-09 9:32AM EDT3,085.00287.74361.30372.100.00-24030.75%
AMZN210618C030900002021-04-09 2:04PM EDT3,090.00338.50357.30368.100.00-93230.69%
AMZN210618C030950002021-04-13 2:51PM EDT3,095.00373.56353.30364.40+27.86+8.06%911530.69%
AMZN210618C031000002021-04-13 3:41PM EDT3,100.00357.50349.35358.05+18.15+5.35%861,37530.07%
AMZN210618C031200002021-04-13 12:30PM EDT3,120.00358.30333.45344.55+34.30+10.59%511330.34%
AMZN210618C031300002021-04-08 12:56PM EDT3,130.00270.22325.70337.450.00-1130.37%
AMZN210618C031400002021-04-13 2:39PM EDT3,140.00333.77318.25329.15+34.30+11.45%422530.11%
AMZN210618C031500002021-04-13 2:39PM EDT3,150.00326.15314.05319.30+31.05+10.52%936829.51%
AMZN210618C031600002021-04-13 3:46PM EDT3,160.00312.00306.60314.20+28.48+10.05%823529.91%
AMZN210618C031700002021-04-08 11:48AM EDT3,170.00241.20299.25307.100.00-4429.87%
AMZN210618C031800002021-04-13 12:48PM EDT3,180.00307.30291.95299.55+27.55+9.85%734629.72%
AMZN210618C031900002021-04-08 3:31PM EDT3,190.00301.67281.95292.80+77.67+34.67%11129.72%
AMZN210618C032000002021-04-13 3:57PM EDT3,200.00279.03278.50285.85+18.03+6.91%793,06229.66%
AMZN210618C032100002021-04-09 1:53PM EDT3,210.00250.15271.05278.150.00-3329.43%
AMZN210618C032200002021-04-13 10:31AM EDT3,220.00285.70264.15271.55+30.84+12.10%1329.41%
AMZN210618C032300002021-04-09 9:56AM EDT3,230.00206.00257.40265.150.00-11529.41%
AMZN210618C032400002021-04-08 12:40PM EDT3,240.00202.70250.70258.250.00-212129.29%
AMZN210618C032500002021-04-13 3:59PM EDT3,250.00247.00244.15248.45+17.50+7.63%322,30528.62%
AMZN210618C032600002021-04-08 10:00AM EDT3,260.00189.75237.90245.200.00-1129.16%
AMZN210618C032700002021-04-13 12:37PM EDT3,270.00247.98230.95238.00+30.22+13.88%1928.95%
AMZN210618C032800002021-04-13 10:34AM EDT3,280.00243.64224.95232.25+33.64+16.02%1228.98%
AMZN210618C032900002021-04-12 2:03PM EDT3,290.00230.70218.75226.00+27.40+13.48%11628.91%
AMZN210618C033000002021-04-13 3:55PM EDT3,300.00214.00213.10219.90+16.53+8.37%1974,84528.85%
AMZN210618C033100002021-04-13 2:52PM EDT3,310.00219.10206.70213.60+25.80+13.35%152428.74%
AMZN210618C033200002021-04-13 2:23PM EDT3,320.00210.30200.80207.50+26.70+14.54%22728.64%
AMZN210618C033300002021-04-13 3:39PM EDT3,330.00199.30195.05201.60+17.10+9.39%53528.57%
AMZN210618C033400002021-04-13 3:57PM EDT3,340.00190.50189.50196.30+10.46+5.81%161628.58%
AMZN210618C033500002021-04-13 3:58PM EDT3,350.00186.00184.00190.70+16.50+9.73%1241,68928.53%
AMZN210618C033600002021-04-13 3:54PM EDT3,360.00179.63178.75184.85+13.03+7.82%112528.41%
AMZN210618C033700002021-04-13 3:40PM EDT3,370.00176.80173.30179.80+15.00+9.27%213228.42%
AMZN210618C033800002021-04-13 1:35PM EDT3,380.00176.35168.05174.00+17.35+10.91%131928.28%
AMZN210618C033900002021-04-13 3:58PM EDT3,390.00163.42162.75169.30+15.05+10.14%93428.32%
AMZN210618C034000002021-04-13 3:58PM EDT3,400.00157.92157.95163.65+10.42+7.06%2322,18728.17%
AMZN210618C034100002021-04-13 3:43PM EDT3,410.00154.00152.80158.70+15.15+10.91%401828.13%
AMZN210618C034200002021-04-13 3:52PM EDT3,420.00148.70148.35154.35+8.85+6.33%402128.18%
AMZN210618C034300002021-04-13 3:47PM EDT3,430.00145.00143.25149.10+9.22+6.79%322828.05%
AMZN210618C034400002021-04-13 2:32PM EDT3,440.00144.90138.60144.70+14.60+11.20%331228.05%
AMZN210618C034500002021-04-13 3:38PM EDT3,450.00138.71134.15140.00+17.50+14.44%2368327.99%
AMZN210618C034600002021-04-13 1:21PM EDT3,460.00141.50129.75135.50+24.35+20.79%273827.94%
AMZN210618C034700002021-04-12 3:28PM EDT3,470.00114.79125.45131.200.00-92227.92%
AMZN210618C034800002021-04-13 3:28PM EDT3,480.00131.05121.20127.40+13.50+11.48%53627.96%
AMZN210618C034900002021-04-13 3:29PM EDT3,490.00125.45117.15122.90+14.75+13.32%197727.86%
AMZN210618C035000002021-04-13 3:59PM EDT3,500.00114.13113.15119.10+11.87+11.61%4182,78427.87%
AMZN210618C035500002021-04-13 3:28PM EDT3,550.00101.4595.00100.80+13.94+15.93%7598627.81%
AMZN210618C036000002021-04-13 3:59PM EDT3,600.0081.0079.0584.70+8.40+11.57%10098627.75%
AMZN210618C036500002021-04-13 3:56PM EDT3,650.0066.0065.4567.80+6.00+10.00%1442227.12%
AMZN210618C037000002021-04-13 3:47PM EDT3,700.0055.4854.3060.00+6.06+12.26%16397627.95%
AMZN210618C037500002021-04-13 3:38PM EDT3,750.0047.0042.2549.20+7.66+19.47%12958327.83%
AMZN210618C038000002021-04-13 3:18PM EDT3,800.0040.1337.0038.80+6.13+18.03%811,04727.40%
AMZN210618C038500002021-04-13 3:26PM EDT3,850.0034.2030.6034.10+6.10+21.71%2515428.11%
AMZN210618C039000002021-04-13 3:57PM EDT3,900.0026.1125.9027.00+2.87+12.35%6293527.86%
AMZN210618C039500002021-04-13 3:53PM EDT3,950.0021.8920.6522.65+2.41+12.37%2816028.15%
AMZN210618C040000002021-04-13 3:57PM EDT4,000.0018.5017.4520.20+2.43+15.12%2423,90228.89%
AMZN210618C040500002021-04-13 3:18PM EDT4,050.0016.7315.6016.50+2.53+17.82%2522528.96%
AMZN210618C041000002021-04-13 3:39PM EDT4,100.0014.2212.7013.95+2.12+17.52%724529.28%
AMZN210618C041500002021-04-13 3:18PM EDT4,150.0012.4311.0012.15+2.03+19.52%3318029.78%
AMZN210618C042000002021-04-13 3:37PM EDT4,200.0010.609.5510.65+1.85+21.14%2044030.29%
AMZN210618C042500002021-04-13 3:39PM EDT4,250.009.258.359.85+1.35+17.09%2223631.11%
AMZN210618C043000002021-04-13 10:51AM EDT4,300.008.057.358.75+0.10+1.26%827531.64%
AMZN210618C043500002021-04-12 10:35AM EDT4,350.006.106.457.250.00-19931.75%
AMZN210618C044000002021-04-13 12:42PM EDT4,400.006.985.706.80+1.36+24.20%1091132.56%
AMZN210618C044500002021-04-12 3:48PM EDT4,450.006.005.105.95+0.70+13.21%101,11232.94%
AMZN210618C045000002021-04-13 3:57PM EDT4,500.005.204.555.35+0.50+10.64%990133.46%
AMZN210618C045500002021-04-13 12:54PM EDT4,550.004.904.054.85+0.80+19.51%383933.99%
AMZN210618C046000002021-04-13 3:01PM EDT4,600.004.653.604.45+0.80+20.78%172,06934.57%
AMZN210618C046500002021-04-01 11:39AM EDT4,650.001.943.204.050.00-246235.09%
AMZN210618C047000002021-04-13 3:42PM EDT4,700.003.602.893.90+0.40+12.50%273835.88%
AMZN210618C047500002021-04-08 3:41PM EDT4,750.002.862.583.500.00-214036.28%
AMZN210618C048000002021-04-13 3:58PM EDT4,800.002.892.303.30-0.21-6.77%311036.92%
AMZN210618C048500002021-04-08 1:21PM EDT4,850.002.492.053.050.00-27437.44%
AMZN210618C049000002021-04-09 12:15PM EDT4,900.002.702.052.790.00-19437.89%
AMZN210618C049500002021-04-13 10:32AM EDT4,950.002.501.872.58+0.30+13.64%49638.38%
AMZN210618C050000002021-04-13 1:25PM EDT5,000.002.311.712.09+0.01+0.43%8177738.21%
AMZN210618C050500002021-04-13 2:39PM EDT5,050.001.930.356.25-0.27-12.27%131945.43%
AMZN210618C051000002021-04-12 10:26AM EDT5,100.002.270.576.10+0.07+3.18%119346.18%
AMZN210618C051500002021-04-12 10:26AM EDT5,150.002.100.941.880.00-113540.17%
AMZN210618C052000002021-04-09 12:40PM EDT5,200.001.500.265.800.00-122647.62%
AMZN210618C052500002021-04-13 11:09AM EDT5,250.001.571.065.70+0.20+14.60%626848.37%
AMZN210618C053000002021-04-13 3:45PM EDT5,300.001.190.951.30+0.02+1.71%1601,96040.76%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P008600002021-04-13 1:33PM EDT860.000.080.030.06+0.03+60.00%3498092.58%
AMZN210618P008800002021-04-12 1:46PM EDT880.000.050.000.070.00-4229289.45%
AMZN210618P009000002021-04-12 12:51PM EDT900.000.050.000.070.00-332588.28%
AMZN210618P009200002021-04-12 3:21PM EDT920.000.040.500.120.00-562102.34%
AMZN210618P009400002021-04-12 2:30PM EDT940.000.050.000.120.00-216888.48%
AMZN210618P009600002021-04-12 1:46PM EDT960.000.050.000.120.00-819187.11%
AMZN210618P009800002021-04-12 1:34PM EDT980.000.060.040.00+0.01+20.00%119079.69%
AMZN210618P010000002021-04-12 3:33PM EDT1,000.000.060.010.000.00-1532071.88%
AMZN210618P010200002021-04-09 12:28PM EDT1,020.000.070.010.100.00-614682.42%
AMZN210618P010400002021-03-04 11:20AM EDT1,040.001.140.050.360.00-19989.80%
AMZN210618P010600002021-03-30 9:30AM EDT1,060.000.370.001.090.00-25796.41%
AMZN210618P010800002021-03-29 9:45AM EDT1,080.000.580.000.400.00-1015086.82%
AMZN210618P011000002021-04-12 11:40AM EDT1,100.000.140.000.59-0.01-6.67%216388.38%
AMZN210618P011200002021-03-02 3:35PM EDT1,120.001.000.020.440.00-65785.16%
AMZN210618P011400002021-03-02 10:35AM EDT1,140.000.860.040.470.00-317284.62%
AMZN210618P011600002021-02-03 4:57PM EDT1,160.000.751.702.080.00-160101.78%
AMZN210618P011800002021-03-19 1:35PM EDT1,180.001.010.000.660.00-1015083.89%
AMZN210618P012000002021-04-06 12:05PM EDT1,200.000.270.210.68-0.08-22.86%138584.91%
AMZN210618P012200002021-03-31 12:18PM EDT1,220.000.570.000.700.00-19881.79%
AMZN210618P012400002021-03-30 12:59PM EDT1,240.000.760.000.720.00-218380.76%
AMZN210618P012600002021-02-18 2:34PM EDT1,260.001.130.235.600.00-117799.50%
AMZN210618P012800002021-03-18 2:03PM EDT1,280.001.590.000.550.00-1812176.47%
AMZN210618P013000002021-04-13 3:12PM EDT1,300.000.300.010.30-0.03-9.09%201,39071.78%
AMZN210618P013200002021-04-09 1:00PM EDT1,320.000.650.010.810.00-13776.86%
AMZN210618P013400002021-03-23 10:32AM EDT1,340.000.990.000.840.00-414375.88%
AMZN210618P013600002021-03-19 2:56PM EDT1,360.002.000.001.360.00-1011278.28%
AMZN210618P013800002021-03-30 12:08PM EDT1,380.001.050.070.890.00-1114074.51%
AMZN210618P014000002021-04-09 11:11AM EDT1,400.000.410.351.390.00-163077.88%
AMZN210618P014200002021-04-08 3:54PM EDT1,420.000.580.131.460.00-2310775.98%
AMZN210618P014400002021-03-30 2:44PM EDT1,440.001.500.021.500.00-220574.49%
AMZN210618P014600002021-03-17 2:41PM EDT1,460.002.400.251.020.00-115872.05%
AMZN210618P014800002021-04-12 9:42AM EDT1,480.000.660.000.000.00-3025.00%
AMZN210618P015000002021-04-13 3:56PM EDT1,500.000.530.250.85-0.16-23.19%169468.87%
AMZN210618P015200002021-03-11 11:28AM EDT1,520.003.570.371.170.00-224770.17%
AMZN210618P015400002021-03-01 10:30AM EDT1,540.003.601.201.840.00-113874.41%
AMZN210618P015600002021-03-16 3:25PM EDT1,560.003.240.081.770.00-743569.36%
AMZN210618P015800002021-03-29 3:22PM EDT1,580.000.770.411.24-1.23-61.50%132967.47%
AMZN210618P016000002021-04-12 12:39PM EDT1,600.000.900.641.280.00-1551267.51%
AMZN210618P016200002021-03-08 12:03PM EDT1,620.005.231.211.770.00-19869.82%
AMZN210618P016400002021-03-16 1:13PM EDT1,640.003.850.111.940.00-220865.91%
AMZN210618P016600002021-04-08 3:59PM EDT1,660.001.170.132.000.00-2513065.16%
AMZN210618P016800002021-04-09 11:57AM EDT1,680.001.100.631.480.00-513964.08%
AMZN210618P017000002021-04-13 2:44PM EDT1,700.001.051.041.21-0.02-1.87%1979463.53%
AMZN210618P017200002021-04-09 3:46PM EDT1,720.001.300.182.260.00-115563.11%
AMZN210618P017400002021-04-09 10:24AM EDT1,740.001.450.251.650.00-1026560.41%
AMZN210618P017600002021-04-09 11:33AM EDT1,760.001.260.322.390.00-58261.87%
AMZN210618P017800002021-04-08 9:40AM EDT1,780.001.920.381.770.00-311859.31%
AMZN210618P018000002021-04-13 3:57PM EDT1,800.001.370.461.74-0.13-8.67%5873758.51%
AMZN210618P018200002021-04-13 3:03PM EDT1,820.001.441.042.60-0.04-2.70%435261.07%
AMZN210618P018300002021-04-01 9:30AM EDT1,830.002.750.562.610.00-110659.57%
AMZN210618P018350002021-03-04 3:06PM EDT1,835.0011.852.042.790.00-47262.52%
AMZN210618P018400002021-04-09 9:36AM EDT1,840.002.210.592.670.00-113759.29%
AMZN210618P018600002021-04-13 1:09PM EDT1,860.001.641.182.05-0.36-18.00%26658.26%
AMZN210618P018800002021-04-08 1:20PM EDT1,880.001.930.742.790.00-614057.94%
AMZN210618P019000002021-04-12 12:17PM EDT1,900.001.931.752.830.00-427558.89%
AMZN210618P019200002021-04-09 10:33AM EDT1,920.002.211.412.290.00-29956.38%
AMZN210618P019400002021-03-26 1:07PM EDT1,940.005.750.963.050.00-17256.01%
AMZN210618P019600002021-04-12 10:35AM EDT1,960.002.121.043.150.00-18855.39%
AMZN210618P019800002021-04-06 2:20PM EDT1,980.002.801.122.570.00-16853.59%
AMZN210618P020000002021-04-13 3:56PM EDT2,000.002.232.082.42-0.17-7.08%362,80254.03%
AMZN210618P020500002021-04-06 10:39AM EDT2,050.003.172.042.940.00-28952.45%
AMZN210618P021000002021-04-09 1:04PM EDT2,100.003.152.333.850.00-648451.71%
AMZN210618P021500002021-04-13 12:24PM EDT2,150.003.122.663.45-0.60-16.13%116950.23%
AMZN210618P021600002021-04-13 2:47PM EDT2,160.003.002.733.55-1.25-29.41%26949.99%
AMZN210618P021800002021-04-13 2:47PM EDT2,180.003.132.873.65-0.87-21.75%25349.28%
AMZN210618P022000002021-04-12 1:45PM EDT2,200.003.193.003.80-0.16-4.78%152848.67%
AMZN210618P022200002021-04-06 2:35PM EDT2,220.004.583.154.000.00-210848.15%
AMZN210618P022400002021-04-09 12:15PM EDT2,240.004.153.354.300.00-68047.77%
AMZN210618P022500002021-04-13 3:41PM EDT2,250.003.953.405.15+0.25+6.76%114748.68%
AMZN210618P022600002021-04-13 9:30AM EDT2,260.004.252.765.25+0.37+9.54%111248.37%
AMZN210618P022800002021-04-13 2:53PM EDT2,280.003.932.306.95-0.10-2.48%26349.72%
AMZN210618P023000002021-04-13 2:53PM EDT2,300.004.113.205.45-0.06-1.44%358146.84%
AMZN210618P023200002021-04-12 1:09PM EDT2,320.004.304.155.100.00-49645.44%
AMZN210618P023400002021-04-13 2:47PM EDT2,340.004.624.405.90-0.45-8.88%111445.63%
AMZN210618P023600002021-04-13 2:47PM EDT2,360.004.834.556.00-2.42-33.38%18444.86%
AMZN210618P023800002021-04-09 11:45AM EDT2,380.005.604.805.800.00-311843.71%
AMZN210618P024000002021-04-13 3:22PM EDT2,400.005.305.206.05-0.45-7.83%1453943.13%
AMZN210618P024200002021-04-13 3:41PM EDT2,420.005.955.356.35-0.60-9.16%210842.60%
AMZN210618P024400002021-04-13 11:26AM EDT2,440.005.555.606.65-2.09-27.36%139142.06%
AMZN210618P024600002021-04-13 3:46PM EDT2,460.006.555.856.95+0.18+2.83%848641.50%
AMZN210618P024800002021-04-13 12:27PM EDT2,480.006.386.307.30-0.60-8.60%134440.97%
AMZN210618P025000002021-04-13 3:33PM EDT2,500.006.956.657.65+0.28+4.20%391,17840.43%
AMZN210618P025200002021-04-12 11:12AM EDT2,520.007.417.108.000.00-811739.87%
AMZN210618P025400002021-04-09 3:43PM EDT2,540.008.417.408.450.00-2020639.39%
AMZN210618P025600002021-04-09 3:43PM EDT2,560.008.877.658.900.00-2720638.89%
AMZN210618P025800002021-04-12 11:22AM EDT2,580.008.628.209.350.00-312638.37%
AMZN210618P026000002021-04-13 3:35PM EDT2,600.008.959.059.85+0.04+0.45%471,00037.87%
AMZN210618P026200002021-04-13 2:08PM EDT2,620.009.609.1510.40-0.05-0.52%610037.39%
AMZN210618P026400002021-04-13 12:40PM EDT2,640.009.659.7011.00-0.94-8.88%1712336.92%
AMZN210618P026500002021-04-12 1:00PM EDT2,650.0010.0710.0511.350.00-1317136.71%
AMZN210618P026600002021-04-13 1:43PM EDT2,660.0010.2210.2011.70-0.20-1.92%813036.49%
AMZN210618P026800002021-04-13 3:57PM EDT2,680.0011.8010.8512.40+0.37+3.24%2516236.04%
AMZN210618P027000002021-04-13 3:57PM EDT2,700.0012.5211.7513.15+0.17+1.38%1071,52935.59%
AMZN210618P027200002021-04-13 1:43PM EDT2,720.0012.2512.3014.00-0.85-6.49%814635.17%
AMZN210618P027400002021-04-13 11:45AM EDT2,740.0012.6513.3014.95-1.01-7.39%418634.78%
AMZN210618P027600002021-04-13 12:08PM EDT2,760.0015.0014.2015.95-2.19-12.74%101,30934.38%
AMZN210618P027800002021-04-13 3:48PM EDT2,780.0015.8415.2017.05-0.44-2.70%421,40334.00%
AMZN210618P028000002021-04-13 2:47PM EDT2,800.0015.8916.3018.25-0.91-5.42%372,00133.63%
AMZN210618P028200002021-04-13 3:48PM EDT2,820.0018.2517.3019.00-0.05-0.27%1113833.03%
AMZN210618P028400002021-04-13 3:48PM EDT2,840.0019.5718.6020.35+0.37+1.93%1424832.66%
AMZN210618P028600002021-04-13 2:56PM EDT2,860.0019.5720.0021.90-1.53-7.25%101,81232.34%
AMZN210618P028800002021-04-13 3:49PM EDT2,880.0022.6521.7023.55-0.14-0.61%944532.02%
AMZN210618P029000002021-04-13 3:51PM EDT2,900.0024.5223.2025.30-0.13-0.53%932,44931.69%
AMZN210618P029200002021-04-13 3:16PM EDT2,920.0026.3525.0527.35+0.40+1.54%3320431.42%
AMZN210618P029400002021-04-13 3:21PM EDT2,940.0026.9227.1529.50-1.13-4.03%1819731.14%
AMZN210618P029600002021-04-13 3:52PM EDT2,960.0030.8529.3531.80+0.35+1.15%2538630.86%
AMZN210618P029800002021-04-13 3:49PM EDT2,980.0033.1032.5034.50-1.00-2.93%3844430.65%
AMZN210618P030000002021-04-13 3:55PM EDT3,000.0036.2335.9037.10-0.64-1.74%1222,87030.36%
AMZN210618P030100002021-04-13 12:42PM EDT3,010.0034.7535.6038.70-3.70-9.62%21230.28%
AMZN210618P030200002021-04-13 1:28PM EDT3,020.0036.6036.8540.30-4.40-10.73%7142630.18%
AMZN210618P030300002021-04-09 3:43PM EDT3,030.0037.3538.5041.75-9.40-20.11%1830.03%
AMZN210618P030400002021-04-13 2:03PM EDT3,040.0040.8541.3043.50-2.15-5.00%814029.94%
AMZN210618P030500002021-04-13 2:56PM EDT3,050.0040.5440.9045.25-5.76-12.44%632,04829.85%
AMZN210618P030600002021-04-13 3:31PM EDT3,060.0043.7842.6046.95-8.52-16.29%4116429.72%
AMZN210618P030700002021-04-13 9:55AM EDT3,070.0044.0044.2048.75-5.90-11.82%61729.60%
AMZN210618P030750002021-04-12 3:55PM EDT3,075.0051.0045.3549.750.00-62129.56%
AMZN210618P030800002021-04-13 3:31PM EDT3,080.0047.3646.3050.70-3.24-6.40%1716729.51%
AMZN210618P030850002021-04-13 12:48PM EDT3,085.0047.6647.8051.65-4.34-8.35%553029.45%
AMZN210618P030900002021-04-13 12:48PM EDT3,090.0048.5848.7552.60-4.32-8.17%705229.39%
AMZN210618P030950002021-04-13 12:24PM EDT3,095.0048.3351.5553.80-4.30-8.17%562329.38%
AMZN210618P031000002021-04-13 3:56PM EDT3,100.0053.7850.7054.35-1.02-1.86%931,42429.22%
AMZN210618P031100002021-04-13 2:44PM EDT3,110.0051.7054.5556.95-10.85-17.35%60529.23%
AMZN210618P031200002021-04-13 2:46PM EDT3,120.0053.8154.8059.15-7.94-12.86%1613929.14%
AMZN210618P031300002021-04-13 1:34PM EDT3,130.0057.4557.0061.30-6.70-10.44%22029.01%
AMZN210618P031400002021-04-12 12:50PM EDT3,140.0063.4058.8063.650.00-224928.92%
AMZN210618P031500002021-04-13 3:27PM EDT3,150.0061.0061.5565.90-6.85-10.10%4840128.79%
AMZN210618P031600002021-04-13 2:15PM EDT3,160.0065.4063.8568.60-8.95-12.04%2719928.74%
AMZN210618P031700002021-04-13 2:15PM EDT3,170.0069.2069.0571.20-3.32-4.58%151328.65%
AMZN210618P031800002021-04-13 2:00PM EDT3,180.0071.9069.2573.95-3.52-4.67%7632528.58%
AMZN210618P031900002021-04-13 12:42PM EDT3,190.0070.5571.8076.75-9.00-11.31%311428.50%
AMZN210618P032000002021-04-13 3:39PM EDT3,200.0077.0077.1079.70-4.00-4.94%872,62228.44%
AMZN210618P032100002021-04-13 1:40PM EDT3,210.0076.6777.8082.65-13.78-15.23%31828.36%
AMZN210618P032200002021-04-13 12:08PM EDT3,220.0077.8080.5085.75-20.24-20.64%343128.29%
AMZN210618P032300002021-04-13 3:37PM EDT3,230.0085.2484.0589.00-12.31-12.62%2628.23%
AMZN210618P032400002021-04-13 2:08PM EDT3,240.0088.1886.9092.25-12.67-12.56%211428.16%
AMZN210618P032500002021-04-13 3:57PM EDT3,250.0095.0090.6095.65-3.04-3.10%332,18328.10%
AMZN210618P032600002021-04-13 12:35PM EDT3,260.0090.9393.7099.15-14.27-13.56%141428.04%
AMZN210618P032700002021-04-12 11:53AM EDT3,270.00111.6797.50102.750.00-32027.99%
AMZN210618P032800002021-04-13 1:20PM EDT3,280.0098.11101.15106.40-17.21-14.92%21027.92%
AMZN210618P032900002021-04-13 3:43PM EDT3,290.00107.02104.70110.20-6.63-5.83%111727.87%
AMZN210618P033000002021-04-13 3:47PM EDT3,300.00112.34108.45114.10-7.66-6.38%443,43527.81%
AMZN210618P033100002021-04-13 3:12PM EDT3,310.00110.96112.35118.05-12.54-10.15%64927.75%
AMZN210618P033200002021-04-13 3:26PM EDT3,320.00116.56116.65122.15-8.33-6.67%461327.70%
AMZN210618P033300002021-04-13 3:34PM EDT3,330.00120.64120.60126.40-11.51-8.71%74327.66%
AMZN210618P033400002021-04-13 3:34PM EDT3,340.00124.87124.85130.70-13.13-9.51%52327.61%
AMZN210618P033500002021-04-13 3:41PM EDT3,350.00131.67129.30135.15-11.48-8.02%161,09127.57%
AMZN210618P033600002021-04-13 2:05PM EDT3,360.00132.76133.95139.65-17.74-11.79%103127.52%
AMZN210618P033700002021-04-13 12:31PM EDT3,370.00133.35138.55147.20-19.15-12.56%61827.98%
AMZN210618P033800002021-04-13 1:08PM EDT3,380.00141.41143.20152.60-11.19-7.33%53528.05%
AMZN210618P033900002021-04-13 12:10PM EDT3,390.00150.70147.85157.60-21.95-12.71%61328.03%
AMZN210618P034000002021-04-13 3:56PM EDT3,400.00157.80153.00162.20-8.51-5.12%1987627.93%
AMZN210618P034100002021-04-13 3:25PM EDT3,410.00152.48158.00166.85-20.07-11.63%10927.82%
AMZN210618P034200002021-04-13 3:25PM EDT3,420.00167.00162.90172.85-8.35-4.76%281027.93%
AMZN210618P034300002021-04-13 9:41AM EDT3,430.00161.30168.05177.95-48.20-23.01%1327.86%
AMZN210618P034400002021-04-13 1:43PM EDT3,440.00167.50173.75183.20-58.10-25.75%5427.81%
AMZN210618P034500002021-04-13 3:53PM EDT3,450.00183.00178.80188.65-14.50-7.34%211827.77%
AMZN210618P034600002021-04-09 12:50PM EDT3,460.00223.45184.75193.850.00-3227.67%
AMZN210618P034700002021-04-13 12:03PM EDT3,470.00181.29190.05200.30-43.61-19.39%20127.77%
AMZN210618P034800002021-04-09 1:44PM EDT3,480.00187.40196.15206.45-43.70-18.91%1327.80%
AMZN210618P034900002021-04-12 2:40PM EDT3,490.00202.60202.05211.15-11.25-5.26%31527.57%
AMZN210618P035000002021-04-13 2:08PM EDT3,500.00205.37208.05218.20-14.48-6.59%2427127.73%
AMZN210618P035500002021-04-13 9:33AM EDT3,550.00238.22239.50249.25-22.23-8.54%72427.54%
AMZN210618P036000002021-04-13 1:06PM EDT3,600.00267.62273.30284.05-27.05-9.18%16727.64%
AMZN210618P036500002021-04-13 3:40PM EDT3,650.00310.94309.45321.05-34.26-9.92%230627.78%
AMZN210618P037000002021-04-13 2:26PM EDT3,700.00344.18348.00359.80-46.86-11.98%1013427.92%
AMZN210618P037500002021-04-13 2:26PM EDT3,750.00384.23388.90400.35-27.80-6.75%101728.11%
AMZN210618P038000002021-04-09 12:44PM EDT3,800.00480.80430.80442.450.00-27528.34%
AMZN210618P038500002021-04-01 9:32AM EDT3,850.00736.10474.60485.500.00-44928.51%
AMZN210618P039000002021-02-26 10:39AM EDT3,900.00838.00851.60858.050.00-14692.16%
AMZN210618P039500002021-04-13 1:30PM EDT3,950.00555.35565.25576.00-413.68-42.69%304229.30%
AMZN210618P040000002021-04-13 2:00PM EDT4,000.00605.15612.05623.40-77.95-11.41%345230.08%
AMZN210618P040500002021-04-09 11:27AM EDT4,050.00730.60659.40670.600.00-11730.65%
AMZN210618P041000002021-03-08 1:53PM EDT4,100.001,108.00873.05882.950.00-1969.54%
AMZN210618P041500002021-04-12 3:55PM EDT4,150.00781.45755.50766.250.00-2931.82%
AMZN210618P042000002021-04-12 1:33PM EDT4,200.00822.00804.05814.950.00-2732.61%
AMZN210618P042500002021-03-05 11:30AM EDT4,250.001,311.101,087.251,095.500.00-23187.77%
AMZN210618P043000002021-03-26 2:41PM EDT4,300.001,300.20898.50914.350.00-22735.01%
AMZN210618P043500002021-02-22 11:15AM EDT4,350.001,164.951,236.401,248.950.00-220101.27%
AMZN210618P044000002021-03-09 12:09PM EDT4,400.001,363.021,027.501,037.500.00-82147.25%
AMZN210618P044500002021-03-25 10:15AM EDT4,450.001,355.101,047.001,062.600.00-3837.84%
AMZN210618P045000002020-12-22 11:12AM EDT4,500.001,334.801,236.501,246.500.00-1577.16%
AMZN210618P045500002021-04-09 3:53PM EDT4,550.001,184.921,149.601,157.750.00-51436.81%
AMZN210618P046000002021-03-19 9:36AM EDT4,600.001,579.001,196.951,212.450.00-2741.32%
AMZN210618P046500002021-03-26 2:28PM EDT4,650.001,640.901,246.001,261.350.00-11641.73%
AMZN210618P047000002021-02-23 1:41PM EDT4,700.001,568.121,644.001,660.200.00--1125.11%
AMZN210618P047500002021-03-05 3:44PM EDT4,750.001,777.351,585.301,597.500.00-24105.99%
AMZN210618P048000002021-03-09 11:07AM EDT4,800.001,743.501,493.001,498.950.00-2275.76%
AMZN210618P048500002021-03-05 10:31AM EDT4,850.001,858.351,685.301,693.450.00-11108.81%
AMZN210618P049000002021-03-05 2:02PM EDT4,900.001,950.451,735.301,746.400.00-11110.68%
AMZN210618P049500002021-03-31 10:35AM EDT4,950.001,846.401,549.151,560.000.00-2347.11%
AMZN210618P050000002021-02-11 10:59AM EDT5,000.001,754.451,942.501,952.500.00-210134.17%
AMZN210618P050500002021-01-27 10:32AM EDT5,050.001,761.301,950.101,963.450.00-24128.08%
AMZN210618P051000002021-02-23 4:51PM EDT5,100.001,903.752,043.502,059.800.00-20138.02%
AMZN210618P051500002021-01-04 11:45AM EDT5,150.001,936.351,827.201,835.700.00-1381.09%
AMZN210618P052000002021-01-27 10:35AM EDT5,200.001,917.902,099.802,112.800.00-16132.43%
AMZN210618P052500002021-03-03 1:00PM EDT5,250.002,201.802,085.302,097.500.00-10121.06%
AMZN210618P053000002021-03-29 11:13AM EDT5,300.002,240.941,899.101,910.050.00-1053.88%