Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.292,23-14,76 (-0,45%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C008600002021-01-11 2:12PM EST860.002,268.082,427.002,443.150.00-12389.51%
AMZN210618C008800002020-07-23 12:01PM EST880.002,154.192,407.502,417.500.00-1568.26%
AMZN210618C009000002020-08-24 2:30PM EST900.002,404.732,100.002,110.000.00-120.00%
AMZN210618C009200002021-01-05 1:50PM EST920.002,293.422,368.252,383.400.00-3887.79%
AMZN210618C009600002020-09-22 12:28PM EST960.002,130.400.000.000.00-100.00%
AMZN210618C009800002021-01-04 10:34AM EST980.002,251.982,308.502,323.550.00-1684.22%
AMZN210618C010000002021-01-08 2:04PM EST1,000.002,161.622,289.752,304.300.00-16185.58%
AMZN210618C010200002021-01-08 2:50PM EST1,020.002,150.272,268.652,283.750.00-1482.06%
AMZN210618C010400002020-07-09 3:53PM EST1,040.00794.860.000.000.00-210.00%
AMZN210618C010600002020-07-14 8:48AM EST1,060.002,011.002,138.502,156.000.00-170.00%
AMZN210618C010800002020-07-09 3:53PM EST1,080.001,305.250.000.000.00--20.00%
AMZN210618C011000002021-01-19 10:50AM EST1,100.002,007.392,189.152,204.400.00-1378.48%
AMZN210618C011200002021-01-08 2:51PM EST1,120.002,052.622,169.252,184.350.00-1377.32%
AMZN210618C011400002021-01-08 2:52PM EST1,140.002,032.742,149.152,164.150.00-6875.76%
AMZN210618C011600002021-01-08 2:55PM EST1,160.002,011.852,129.252,144.300.00-5974.88%
AMZN210618C011800002021-01-07 9:44AM EST1,180.002,008.752,109.352,125.050.00-2474.67%
AMZN210618C012000002021-01-12 11:42AM EST1,200.001,910.362,089.452,105.100.00-11273.68%
AMZN210618C012200002020-07-06 2:18PM EST1,220.001,830.581,991.002,009.500.00-110.00%
AMZN210618C012400002021-01-05 3:57PM EST1,240.001,985.752,050.852,064.750.00-2672.47%
AMZN210618C012600002020-11-04 2:00PM EST1,260.001,978.501,907.351,914.500.00-170.00%
AMZN210618C012800002020-09-11 12:56PM EST1,280.001,835.452,012.002,029.000.00-12274.67%
AMZN210618C013000002021-01-05 3:55PM EST1,300.001,927.501,990.002,004.850.00-12868.50%
AMZN210618C013200002020-10-22 9:12AM EST1,320.001,841.551,784.401,793.700.00--20.00%
AMZN210618C013400002020-07-09 3:53PM EST1,340.00526.970.000.000.00--10.00%
AMZN210618C013600002020-07-09 3:53PM EST1,360.001,127.000.000.000.00-140.00%
AMZN210618C013800002020-10-09 10:45AM EST1,380.001,885.701,937.501,949.000.00-2788.79%
AMZN210618C014000002021-01-21 10:50AM EST1,400.001,939.481,890.751,905.550.00-16264.67%
AMZN210618C014200002020-09-11 1:39PM EST1,420.001,715.001,878.751,888.750.00-1370.94%
AMZN210618C014400002020-09-30 1:38PM EST1,440.001,749.631,605.501,623.350.00-190.00%
AMZN210618C014600002021-01-15 2:35PM EST1,460.001,655.861,831.251,846.150.00-11262.59%
AMZN210618C014800002020-09-21 9:21AM EST1,480.001,448.901,722.201,733.450.00-10150.00%
AMZN210618C015000002021-01-11 2:15PM EST1,500.001,630.501,795.001,806.900.00-64863.66%
AMZN210618C015200002020-11-02 10:45AM EST1,520.001,502.941,691.801,697.800.00-2250.00%
AMZN210618C015400002020-07-02 8:45AM EST1,540.001,432.061,640.001,659.000.00-10150.00%
AMZN210618C015600002020-11-04 2:00PM EST1,560.001,684.501,611.351,618.450.00-10140.00%
AMZN210618C015800002020-10-05 9:11AM EST1,580.001,618.961,670.251,686.500.00-37400.00%
AMZN210618C016000002021-01-11 1:46PM EST1,600.001,538.001,692.701,707.500.00-28557.93%
AMZN210618C016200002020-10-05 9:11AM EST1,620.001,581.001,631.951,647.000.00-37370.00%
AMZN210618C016400002020-11-19 9:59AM EST1,640.001,468.001,570.351,583.700.00-1330.00%
AMZN210618C016600002021-01-06 3:29PM EST1,660.001,493.001,633.501,648.500.00-52556.27%
AMZN210618C016800002020-07-09 3:53PM EST1,680.00495.400.000.000.00-15160.00%
AMZN210618C017000002021-01-19 2:34PM EST1,700.001,444.161,595.201,608.950.00-114155.61%
AMZN210618C017200002021-01-06 10:54AM EST1,720.001,480.501,575.501,589.700.00-22055.23%
AMZN210618C017400002020-08-25 1:39PM EST1,740.001,640.851,309.001,318.000.00-2400.00%
AMZN210618C017600002020-11-04 12:08PM EST1,760.001,497.111,415.951,422.750.00-2860.00%
AMZN210618C017800002021-01-04 12:28PM EST1,780.001,393.421,516.501,530.600.00-520153.47%
AMZN210618C018000002021-01-11 12:41PM EST1,800.001,360.371,496.201,511.450.00-228552.85%
AMZN210618C018200002020-10-05 8:49AM EST1,820.001,371.521,437.001,450.700.00-12170.00%
AMZN210618C018300002021-01-08 10:51AM EST1,830.001,353.001,466.801,481.650.00-14651.90%
AMZN210618C018350002020-08-06 2:57PM EST1,835.001,438.501,524.051,537.650.00-16979.32%
AMZN210618C018400002021-01-14 12:49PM EST1,840.001,317.001,457.001,471.850.00-112651.64%
AMZN210618C018600002021-01-20 12:20PM EST1,860.001,385.681,437.451,453.000.00-120851.41%
AMZN210618C018800002021-01-15 3:00PM EST1,880.001,240.931,417.901,432.800.00-110550.66%
AMZN210618C019000002021-01-22 9:59AM EST1,900.001,424.001,398.401,413.80+71.92+5.32%842250.37%
AMZN210618C019200002021-01-04 10:24AM EST1,920.001,330.621,378.901,394.500.00-4817554.61%
AMZN210618C019400002021-01-19 2:34PM EST1,940.001,211.101,359.451,375.000.00-14353.98%
AMZN210618C019600002020-12-23 9:49AM EST1,960.001,250.551,344.551,350.100.00-19150.41%
AMZN210618C019800002021-01-13 3:18PM EST1,980.001,209.201,320.551,336.300.00-116252.87%
AMZN210618C020000002021-01-13 10:37AM EST2,000.001,193.751,301.201,316.100.00-359051.90%
AMZN210618C020500002021-01-19 1:32PM EST2,050.001,301.181,252.701,267.850.00-16450.56%
AMZN210618C021000002021-01-11 1:19PM EST2,100.001,229.941,205.501,219.900.00-537349.32%
AMZN210618C021500002020-12-30 1:54PM EST2,150.001,181.991,158.001,172.250.00-18848.16%
AMZN210618C021600002021-01-20 3:04PM EST2,160.001,134.281,148.501,162.800.00-12047.95%
AMZN210618C021800002021-01-19 3:28PM EST2,180.00977.501,129.551,144.650.00-11547.80%
AMZN210618C022000002021-01-15 1:36PM EST2,200.001,135.001,110.651,125.40-1.45-0.13%536047.23%
AMZN210618C022200002021-01-14 11:52AM EST2,220.00961.401,091.801,106.150.00-22246.65%
AMZN210618C022400002021-01-20 11:00AM EST2,240.001,013.101,073.051,087.400.00-12946.24%
AMZN210618C022500002020-12-31 12:54PM EST2,250.001,035.151,063.701,077.800.00-118345.96%
AMZN210618C022600002021-01-19 2:59PM EST2,260.001,032.721,054.351,068.600.00-14845.81%
AMZN210618C022800002021-01-20 3:51PM EST2,280.001,014.851,047.901,053.750.00-1046.63%
AMZN210618C023000002021-01-22 9:36AM EST2,300.001,022.281,017.201,031.25+22.28+2.23%116444.98%
AMZN210618C023200002020-09-01 8:47AM EST2,320.001,274.15987.25996.500.00-12039.00%
AMZN210618C023400002020-12-23 9:45AM EST2,340.00901.46985.25991.400.00-12643.35%
AMZN210618C023600002021-01-08 2:58PM EST2,360.00858.25961.90977.400.00-52844.29%
AMZN210618C023800002021-01-11 10:00AM EST2,380.00819.00943.70959.250.00-13143.96%
AMZN210618C024000002021-01-14 12:13PM EST2,400.00768.40925.65940.050.00-225343.33%
AMZN210618C024200002020-10-26 8:37AM EST2,420.00925.00790.95800.000.00-1170.00%
AMZN210618C024400002020-11-20 11:46AM EST2,440.00766.00825.10839.250.00-1140.00%
AMZN210618C024600002021-01-20 11:30AM EST2,460.00822.90886.65893.400.00-1044.14%
AMZN210618C024800002021-01-20 11:30AM EST2,480.00805.65867.05872.800.00-2043.11%
AMZN210618C025000002021-01-19 2:10PM EST2,500.00706.55837.00851.650.00-242041.96%
AMZN210618C025200002020-09-04 9:20AM EST2,520.00787.06778.60787.500.00-85528.16%
AMZN210618C025400002020-12-31 3:40PM EST2,540.00754.65805.15813.000.00-72640.54%
AMZN210618C025600002021-01-15 12:53PM EST2,560.00636.70788.20796.000.00-12540.34%
AMZN210618C025800002021-01-11 9:57AM EST2,580.00651.99771.35779.100.00-13240.15%
AMZN210618C026000002021-01-20 3:38PM EST2,600.00764.60755.00762.100.00-223339.91%
AMZN210618C026200002021-01-15 10:51AM EST2,620.00790.00738.15745.850.00-12439.79%
AMZN210618C026400002021-01-21 9:30AM EST2,640.00726.60721.80729.450.00-12939.63%
AMZN210618C026500002021-01-21 9:30AM EST2,650.00718.53714.00721.050.00-12639.49%
AMZN210618C026600002021-01-20 3:52PM EST2,660.00688.07705.65713.250.00-11439.47%
AMZN210618C026800002020-12-22 2:08PM EST2,680.00643.81704.15709.750.00-12241.63%
AMZN210618C027000002021-01-21 10:05AM EST2,700.00681.69674.15681.05-16.74-2.40%117739.12%
AMZN210618C027200002021-01-04 11:04AM EST2,720.00600.00658.25665.700.00-16839.04%
AMZN210618C027400002021-01-15 2:28PM EST2,740.00504.25642.85650.250.00-26038.91%
AMZN210618C027600002021-01-13 11:29AM EST2,760.00490.75627.65634.950.00-15738.78%
AMZN210618C027800002021-01-04 3:46PM EST2,780.00529.90612.65619.900.00-211438.67%
AMZN210618C028000002021-01-22 9:30AM EST2,800.00602.59600.00604.75-18.09-2.91%468538.51%
AMZN210618C028200002021-01-15 3:36PM EST2,820.00450.41583.25590.400.00-114138.46%
AMZN210618C028400002021-01-21 1:47PM EST2,840.00591.15568.85575.950.00-32538.36%
AMZN210618C028600002021-01-19 12:14PM EST2,860.00431.41554.70561.700.00-14338.26%
AMZN210618C028800002021-01-19 10:18AM EST2,880.00474.50540.75547.650.00-12338.17%
AMZN210618C029000002021-01-20 3:09PM EST2,900.00539.69527.20533.500.00-147938.03%
AMZN210618C029200002021-01-11 3:58PM EST2,920.00405.30513.45520.150.00-66837.99%
AMZN210618C029400002021-01-22 2:14PM EST2,940.00509.00500.10506.75-18.00-3.42%42937.91%
AMZN210618C029600002021-01-15 3:43PM EST2,960.00421.00487.05493.600.00-14037.84%
AMZN210618C029800002021-01-21 1:28PM EST2,980.00496.08474.20480.700.00-13437.77%
AMZN210618C030000002021-01-22 3:55PM EST3,000.00467.50461.85467.75-5.42-1.15%101,16737.67%
AMZN210618C030200002021-01-08 11:44AM EST3,020.00370.05450.00455.550.00-15537.65%
AMZN210618C030400002021-01-21 1:57PM EST3,040.00449.80437.10443.300.00-63537.59%
AMZN210618C030500002021-01-20 3:56PM EST3,050.00455.00431.40437.050.00-211937.53%
AMZN210618C030600002021-01-20 11:15AM EST3,060.00453.85425.20431.350.00-114037.54%
AMZN210618C030800002021-01-22 10:16AM EST3,080.00418.08414.35419.60-18.84-4.31%14737.49%
AMZN210618C031000002021-01-22 3:50PM EST3,100.00409.00402.40407.85-14.00-3.31%1281437.42%
AMZN210618C031200002021-01-22 2:07PM EST3,120.00395.00391.70396.75-13.40-3.28%1310837.40%
AMZN210618C031400002021-01-22 10:05AM EST3,140.00388.89380.65385.65-11.11-2.78%18337.36%
AMZN210618C031500002021-01-21 1:54PM EST3,150.00372.35374.70379.95-15.00-3.87%137137.31%
AMZN210618C031600002021-01-21 1:29PM EST3,160.00372.30369.10374.75-16.15-4.16%117037.31%
AMZN210618C031800002021-01-22 10:16AM EST3,180.00363.00358.50364.10-13.28-3.53%217337.27%
AMZN210618C032000002021-01-22 1:46PM EST3,200.00355.07348.35353.40-4.17-1.16%132,86737.20%
AMZN210618C032500002021-01-22 3:28PM EST3,250.00328.09323.45328.30-15.64-4.55%1972,19537.11%
AMZN210618C033000002021-01-22 3:11PM EST3,300.00304.30299.80304.45-5.70-1.84%1261,56937.02%
AMZN210618C033500002021-01-22 3:35PM EST3,350.00284.85277.65282.15+1.35+0.48%231,38536.97%
AMZN210618C034000002021-01-22 3:56PM EST3,400.00260.00259.00261.10-2.50-0.95%2666736.91%
AMZN210618C035000002021-01-22 3:56PM EST3,500.00221.00220.60222.85-2.55-1.14%421,91436.83%
AMZN210618C035500002021-01-22 12:14PM EST3,550.00205.00201.50205.35-0.90-0.44%825436.78%
AMZN210618C036000002021-01-22 3:47PM EST3,600.00189.60185.40189.10+0.40+0.21%4984436.74%
AMZN210618C036500002021-01-22 3:42PM EST3,650.00174.85170.45173.85-7.25-3.98%2226636.70%
AMZN210618C037000002021-01-22 3:22PM EST3,700.00159.60156.60159.85-5.80-3.51%3469836.69%
AMZN210618C037500002021-01-21 3:26PM EST3,750.00144.06143.80147.05-7.94-5.22%221036.71%
AMZN210618C038000002021-01-22 3:38PM EST3,800.00136.00131.95135.10-4.00-2.86%651,42136.72%
AMZN210618C038500002021-01-22 1:50PM EST3,850.00122.94121.05124.05-8.04-6.14%212936.74%
AMZN210618C039000002021-01-22 1:50PM EST3,900.00112.74111.00113.80-3.51-3.02%660636.76%
AMZN210618C039500002021-01-22 2:17PM EST3,950.00102.74101.80104.55-9.61-8.55%149336.81%
AMZN210618C040000002021-01-22 3:57PM EST4,000.0094.8093.4095.95-2.41-2.48%603,73236.86%
AMZN210618C040500002021-01-22 3:27PM EST4,050.0087.6786.5088.25+9.32+11.90%814236.94%
AMZN210618C041000002021-01-21 1:17PM EST4,100.0079.0078.8081.00-5.18-6.15%2114837.00%
AMZN210618C041500002021-01-22 9:49AM EST4,150.0077.0572.2074.55+1.90+2.53%413637.11%
AMZN210618C042000002021-01-22 2:33PM EST4,200.0067.6066.4568.55-8.82-11.54%130737.20%
AMZN210618C042500002021-01-21 12:01PM EST4,250.0067.1061.6063.050.00-327337.29%
AMZN210618C043000002021-01-21 11:43AM EST4,300.0061.9056.1058.050.00-1023337.40%
AMZN210618C043500002021-01-21 10:17AM EST4,350.0058.0051.6053.550.00-39137.53%
AMZN210618C044000002021-01-22 3:48PM EST4,400.0049.5047.6049.40+0.70+1.43%16888637.66%
AMZN210618C044500002021-01-21 12:14PM EST4,450.0047.0543.9545.650.00-321,01637.80%
AMZN210618C045000002021-01-22 3:55PM EST4,500.0041.7040.6542.30-1.15-2.68%890437.97%
AMZN210618C045500002021-01-22 1:40PM EST4,550.0038.6037.6539.25-6.55-14.51%583238.14%
AMZN210618C046000002021-01-22 3:44PM EST4,600.0036.3034.8536.40-0.80-2.16%112,45638.31%
AMZN210618C046500002021-01-21 11:43AM EST4,650.0035.5532.3033.850.00-146938.49%
AMZN210618C047000002021-01-21 12:40PM EST4,700.0030.0030.6531.50-2.70-8.26%141038.68%
AMZN210618C047500002021-01-22 2:38PM EST4,750.0029.0028.5529.35-1.50-4.92%18938.87%
AMZN210618C048000002021-01-22 12:20PM EST4,800.0026.7026.3027.40+0.20+0.75%510339.07%
AMZN210618C048500002021-01-20 2:37PM EST4,850.0023.2524.1525.650.00-22839.28%
AMZN210618C049000002021-01-15 12:35PM EST4,900.0026.7422.6024.100.00-17139.52%
AMZN210618C049500002021-01-20 12:55PM EST4,950.0022.2021.3522.65+3.40+18.09%19339.76%
AMZN210618C050000002021-01-22 3:19PM EST5,000.0020.8620.0021.30+0.11+0.53%1468739.99%
AMZN210618C050500002021-01-22 10:39AM EST5,050.0018.9019.3020.10-1.00-5.03%127240.24%
AMZN210618C051000002021-01-22 1:13PM EST5,100.0018.0117.5518.95-1.89-9.50%29240.47%
AMZN210618C051500002021-01-15 2:49PM EST5,150.0012.1317.1517.950.00-13640.74%
AMZN210618C052000002021-01-21 11:42AM EST5,200.0017.9515.6517.100.00-35241.04%
AMZN210618C052500002021-01-22 2:47PM EST5,250.0015.8014.7016.15+2.47+18.53%315141.26%
AMZN210618C053000002021-01-22 3:15PM EST5,300.0014.5514.7515.30-0.51-3.39%965941.50%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P008600002021-01-22 2:31PM EST860.000.250.240.45-0.01-3.85%371171.78%
AMZN210618P008800002021-01-19 1:04PM EST880.000.390.051.280.00-126075.05%
AMZN210618P009000002021-01-22 2:31PM EST900.000.230.150.68-0.15-39.47%418870.58%
AMZN210618P009200002020-07-09 3:56PM EST920.006.500.000.000.00-12725.00%
AMZN210618P009400002020-11-19 12:37PM EST940.000.800.002.560.00-24776.43%
AMZN210618P009600002021-01-11 11:17AM EST960.000.540.001.380.00-118070.51%
AMZN210618P009800002021-01-19 1:06PM EST980.000.540.000.880.00-213566.46%
AMZN210618P010000002021-01-14 2:23PM EST1,000.000.470.260.400.00-232163.67%
AMZN210618P010200002021-01-21 1:29PM EST1,020.000.410.001.470.00-316067.58%
AMZN210618P010400002021-01-21 2:18PM EST1,040.000.400.001.500.00-210266.64%
AMZN210618P010600002021-01-11 9:44AM EST1,060.000.670.001.540.00-165465.76%
AMZN210618P010800002021-01-15 2:56PM EST1,080.000.880.001.570.00-312364.84%
AMZN210618P011000002021-01-22 3:45PM EST1,100.000.480.430.50-0.07-12.73%116060.64%
AMZN210618P011200002020-08-28 1:26PM EST1,120.006.003.254.700.00-15575.96%
AMZN210618P011400002020-12-04 10:41AM EST1,140.001.020.123.900.00-117468.57%
AMZN210618P011600002020-12-09 3:28PM EST1,160.001.530.551.430.00-16162.34%
AMZN210618P011800002020-12-23 3:50PM EST1,180.001.670.001.790.00-13115360.72%
AMZN210618P012000002021-01-13 10:19AM EST1,200.001.320.251.100.00-138958.08%
AMZN210618P012200002021-01-21 10:59AM EST1,220.000.900.051.900.00-28759.38%
AMZN210618P012400002020-11-23 9:30AM EST1,240.002.191.422.600.00-118263.42%
AMZN210618P012600002020-11-30 10:11AM EST1,260.002.131.432.130.00-117961.55%
AMZN210618P012800002021-01-20 2:46PM EST1,280.001.210.342.090.00-112058.02%
AMZN210618P013000002021-01-20 3:25PM EST1,300.001.400.472.010.00-132357.25%
AMZN210618P013200002021-01-11 12:40PM EST1,320.002.221.002.250.00-13758.12%
AMZN210618P013400002021-01-04 11:21AM EST1,340.002.320.482.330.00-314456.27%
AMZN210618P013600002020-12-03 11:01AM EST1,360.002.600.317.050.00-19862.42%
AMZN210618P013800002021-01-13 10:45AM EST1,380.002.500.672.530.00-113555.36%
AMZN210618P014000002021-01-22 1:53PM EST1,400.001.601.502.47-1.09-40.52%163255.91%
AMZN210618P014200002021-01-22 12:30PM EST1,420.002.270.892.75-0.73-24.33%19554.47%
AMZN210618P014400002020-12-31 10:04AM EST1,440.003.261.012.870.00-1620954.04%
AMZN210618P014600002021-01-14 10:23AM EST1,460.002.971.153.000.00-115653.64%
AMZN210618P014800002020-12-28 3:56PM EST1,480.003.591.293.150.00-811053.25%
AMZN210618P015000002021-01-21 2:19PM EST1,500.002.411.603.150.00-161952.86%
AMZN210618P015200002021-01-21 11:29AM EST1,520.002.751.603.500.00-528952.51%
AMZN210618P015400002020-12-24 11:13AM EST1,540.004.901.913.500.00-213952.08%
AMZN210618P015600002021-01-19 12:35PM EST1,560.003.702.473.700.00-144252.16%
AMZN210618P015800002020-12-29 10:32AM EST1,580.004.522.663.900.00-133851.77%
AMZN210618P016000002021-01-22 10:29AM EST1,600.003.352.854.00+0.10+3.08%556251.26%
AMZN210618P016200002021-01-20 1:50PM EST1,620.004.152.904.350.00-28950.84%
AMZN210618P016400002021-01-15 2:47PM EST1,640.005.582.924.600.00-120450.29%
AMZN210618P016600002021-01-07 9:30AM EST1,660.004.103.754.85-2.30-35.94%111050.45%
AMZN210618P016800002021-01-04 9:30AM EST1,680.006.153.455.200.00-120651.05%
AMZN210618P017000002021-01-14 10:21AM EST1,700.005.353.855.350.00-151550.46%
AMZN210618P017200002021-01-20 12:47PM EST1,720.005.484.055.800.00-109050.27%
AMZN210618P017400002021-01-20 12:47PM EST1,740.005.824.306.100.00-1325649.85%
AMZN210618P017600002021-01-15 2:24PM EST1,760.005.404.656.450.00-108549.48%
AMZN210618P017800002020-11-04 1:48PM EST1,780.0015.158.859.700.00-310751.69%
AMZN210618P018000002021-01-21 2:49PM EST1,800.006.255.857.00+0.36+6.11%146048.52%
AMZN210618P018200002021-01-20 11:21AM EST1,820.007.225.707.550.00-1531348.33%
AMZN210618P018300002021-01-22 1:44PM EST1,830.006.505.907.75-2.65-28.96%110848.14%
AMZN210618P018350002020-12-29 12:36PM EST1,835.008.706.007.850.00-27648.04%
AMZN210618P018400002021-01-08 11:42AM EST1,840.0010.506.107.950.00-413047.95%
AMZN210618P018600002021-01-20 10:33AM EST1,860.008.306.558.400.00-17447.60%
AMZN210618P018800002021-01-19 12:42PM EST1,880.0010.277.008.350.00-214346.77%
AMZN210618P019000002021-01-12 2:43PM EST1,900.0012.857.609.150.00-220546.72%
AMZN210618P019200002020-12-31 12:36PM EST1,920.0011.007.909.250.00-489846.03%
AMZN210618P019400002021-01-04 10:11AM EST1,940.0011.768.459.800.00-207445.72%
AMZN210618P019600002021-01-20 1:49PM EST1,960.0011.009.0010.350.00-18345.39%
AMZN210618P019800002021-01-20 3:51PM EST1,980.0010.659.5511.450.00-76145.46%
AMZN210618P020000002021-01-21 3:50PM EST2,000.0010.8010.3511.500.00-11,26244.72%
AMZN210618P020500002021-01-20 3:50PM EST2,050.0013.0512.0513.650.00-46944.24%
AMZN210618P021000002021-01-20 2:19PM EST2,100.0016.0014.0015.550.00-650543.45%
AMZN210618P021500002021-01-21 1:23PM EST2,150.0016.0216.2017.800.00-320842.73%
AMZN210618P021600002021-01-20 2:47PM EST2,160.0018.0016.5517.800.00-15742.34%
AMZN210618P021800002021-01-21 2:31PM EST2,180.0017.4617.6018.800.00-35742.06%
AMZN210618P022000002021-01-21 1:23PM EST2,200.0018.4418.8019.900.00-349241.81%
AMZN210618P022200002021-01-20 2:08PM EST2,220.0022.5020.1521.650.00-16741.83%
AMZN210618P022400002021-01-20 3:31PM EST2,240.0021.1821.3522.800.00-16941.55%
AMZN210618P022500002021-01-22 12:36PM EST2,250.0021.8922.0023.30+1.49+7.30%19541.37%
AMZN210618P022600002021-01-15 12:39PM EST2,260.0021.1022.2524.150.00-19941.33%
AMZN210618P022800002021-01-21 11:27AM EST2,280.0022.7923.6525.500.00-24541.08%
AMZN210618P023000002021-01-21 3:05PM EST2,300.0023.9525.2026.800.00-740740.79%
AMZN210618P023200002021-01-22 12:32PM EST2,320.0026.6726.6528.55+1.12+4.38%206740.65%
AMZN210618P023400002021-01-15 12:38PM EST2,340.0045.3028.2030.150.00-17940.42%
AMZN210618P023600002021-01-20 2:27PM EST2,360.0030.9430.0031.95-1.74-5.32%28040.23%
AMZN210618P023800002021-01-20 1:47PM EST2,380.0036.3531.7533.700.00-610240.01%
AMZN210618P024000002021-01-22 9:41AM EST2,400.0035.0033.8535.60+2.23+6.81%340339.80%
AMZN210618P024200002021-01-20 10:18AM EST2,420.0041.0535.7537.800.00-68039.66%
AMZN210618P024400002021-01-21 11:20AM EST2,440.0036.0137.8539.900.00-168539.46%
AMZN210618P024600002021-01-22 11:50AM EST2,460.0039.5540.1042.20+0.65+1.67%514339.29%
AMZN210618P024800002021-01-21 2:31PM EST2,480.0041.0742.5044.650.00-314539.13%
AMZN210618P025000002021-01-22 3:25PM EST2,500.0044.9845.2047.15+1.08+2.46%694838.96%
AMZN210618P025200002021-01-11 12:02PM EST2,520.0074.2447.6549.900.00-118738.82%
AMZN210618P025400002021-01-22 11:50AM EST2,540.0049.5950.5052.85+2.09+4.40%514438.71%
AMZN210618P025600002021-01-21 12:30PM EST2,560.0050.9053.3555.700.00-221638.53%
AMZN210618P025800002021-01-20 12:22PM EST2,580.0063.5356.5058.950.00-110938.43%
AMZN210618P026000002021-01-22 3:10PM EST2,600.0060.0059.9562.10+3.00+5.26%1157338.27%
AMZN210618P026200002021-01-20 3:42PM EST2,620.0059.6063.1065.650.00-26538.16%
AMZN210618P026400002021-01-22 10:01AM EST2,640.0065.5566.6569.25-4.31-6.17%27038.04%
AMZN210618P026500002021-01-21 12:44PM EST2,650.0065.3068.7571.050.00-27237.97%
AMZN210618P026600002021-01-21 10:36AM EST2,660.0067.2070.4073.050.00-310537.93%
AMZN210618P026800002021-01-22 1:31PM EST2,680.0075.1074.3577.05+4.34+6.13%510037.82%
AMZN210618P027000002021-01-22 3:35PM EST2,700.0078.4578.7581.15+1.45+1.88%859437.71%
AMZN210618P027200002021-01-19 3:11PM EST2,720.0080.5382.8085.700.00-17937.65%
AMZN210618P027400002021-01-19 3:11PM EST2,740.00118.0587.3090.250.00-17937.56%
AMZN210618P027600002021-01-22 1:23PM EST2,760.0092.3792.0595.00-10.43-10.15%221137.47%
AMZN210618P027800002021-01-21 2:14PM EST2,780.0092.1496.9599.950.00-438737.39%
AMZN210618P028000002021-01-22 3:43PM EST2,800.00101.20102.25104.75+3.89+4.00%81,43937.25%
AMZN210618P028200002021-01-21 10:30AM EST2,820.00104.27107.40110.50+2.27+2.23%15037.24%
AMZN210618P028400002021-01-22 9:54AM EST2,840.00109.18112.90116.10-48.52-30.77%112037.18%
AMZN210618P028600002021-01-21 1:55PM EST2,860.00117.75118.55121.55+0.55+0.47%31,71337.06%
AMZN210618P028800002021-01-21 1:55PM EST2,880.00122.95124.45127.850.00-17637.04%
AMZN210618P029000002021-01-22 12:25PM EST2,900.00128.46130.75133.85+0.62+0.48%81,27136.95%
AMZN210618P029200002021-01-20 11:24AM EST2,920.00152.85136.95140.350.00-68736.90%
AMZN210618P029400002021-01-21 3:49PM EST2,940.00140.62143.50146.950.00-129736.84%
AMZN210618P029600002021-01-21 9:42AM EST2,960.00146.32150.35154.000.00-117536.81%
AMZN210618P029800002021-01-21 3:46PM EST2,980.00151.49157.40160.950.00-57536.74%
AMZN210618P030000002021-01-22 3:51PM EST3,000.00164.37165.05168.25+2.87+1.78%291,76036.69%
AMZN210618P030200002021-01-19 11:41AM EST3,020.00234.60172.25175.900.00-45536.66%
AMZN210618P030400002021-01-19 11:28AM EST3,040.00247.15180.15183.800.00-412936.64%
AMZN210618P030500002021-01-21 1:20PM EST3,050.00175.52184.25187.700.00-1113436.60%
AMZN210618P030600002021-01-21 1:20PM EST3,060.00179.45188.00191.950.00-75936.61%
AMZN210618P030800002021-01-20 2:27PM EST3,080.00205.51196.30200.200.00-27436.58%
AMZN210618P031000002021-01-22 11:16AM EST3,100.00200.90205.00208.60+6.48+3.33%6780236.53%
AMZN210618P031200002021-01-21 11:42AM EST3,120.00202.20213.40217.500.00-29636.52%
AMZN210618P031400002021-01-22 2:17PM EST3,140.00222.46222.30226.40-83.49-27.29%1410236.49%
AMZN210618P031500002021-01-22 12:33PM EST3,150.00223.95227.20230.75+8.87+4.12%228236.45%
AMZN210618P031600002021-01-21 12:27PM EST3,160.00223.30231.40235.500.00-112436.45%
AMZN210618P031800002021-01-22 12:06PM EST3,180.00237.30240.70244.95+4.75+2.04%1121936.43%
AMZN210618P032000002021-01-22 3:06PM EST3,200.00248.75250.55254.35+8.25+3.43%322,47936.38%
AMZN210618P032500002021-01-22 2:56PM EST3,250.00272.55275.35277.00+8.51+3.22%211,80136.03%
AMZN210618P033000002021-01-21 12:28PM EST3,300.00295.64301.60305.750.00-790336.26%
AMZN210618P033500002021-01-21 3:49PM EST3,350.00322.84329.15333.550.00-2011,06736.22%
AMZN210618P034000002021-01-22 3:42PM EST3,400.00355.15358.00362.60+9.65+2.79%2342736.18%
AMZN210618P035000002021-01-22 2:46PM EST3,500.00417.00419.60424.55+10.05+2.47%726536.11%
AMZN210618P035500002021-01-07 1:22PM EST3,550.00439.92452.10457.25-77.68-15.01%12236.08%
AMZN210618P036000002021-01-21 2:12PM EST3,600.00472.30485.80491.150.00-55836.05%
AMZN210618P036500002021-01-22 10:56AM EST3,650.00517.25520.65526.20+10.55+2.08%11936.03%
AMZN210618P037000002021-01-21 2:12PM EST3,700.00542.10556.60562.300.00-118036.02%
AMZN210618P037500002020-12-04 10:29AM EST3,750.00708.35630.05641.800.00-21441.54%
AMZN210618P038000002021-01-15 12:35PM EST3,800.00771.42631.65637.700.00-27036.04%
AMZN210618P038500002021-01-22 12:19PM EST3,850.00663.00670.60676.80+4.22+0.64%54136.06%
AMZN210618P039000002021-01-21 9:42AM EST3,900.00697.98710.45716.800.00-305936.09%
AMZN210618P039500002020-11-13 2:01PM EST3,950.00944.80912.20917.400.00-41057.34%
AMZN210618P040000002020-12-29 1:06PM EST4,000.00777.79792.60799.200.00-25236.18%
AMZN210618P040500002020-09-29 10:29AM EST4,050.001,033.251,095.751,101.500.00-11570.87%
AMZN210618P041000002020-12-02 9:43AM EST4,100.00989.13912.70927.800.00-3943.18%
AMZN210618P041500002020-08-26 1:08PM EST4,150.00944.151,168.201,179.200.00-1370.73%
AMZN210618P042000002020-08-17 8:52AM EST4,200.001,166.101,172.001,181.000.00-1266.16%
AMZN210618P042500002020-12-28 10:37AM EST4,250.001,105.251,009.751,016.850.00-33136.56%
AMZN210618P043000002020-11-30 10:49AM EST4,300.001,203.301,057.351,062.850.00-22536.84%
AMZN210618P043500002021-01-04 10:00AM EST4,350.001,157.851,100.251,107.500.00-21936.76%
AMZN210618P044000002021-01-04 9:47AM EST4,400.001,191.501,146.101,153.500.00-11436.88%
AMZN210618P044500002020-10-28 2:26PM EST4,450.001,368.251,290.701,296.750.00-3854.08%
AMZN210618P045000002020-12-22 10:12AM EST4,500.001,334.801,236.501,246.500.00-1537.14%
AMZN210618P045500002020-12-07 11:07AM EST4,550.001,416.451,431.301,439.450.00-7962.56%
AMZN210618P046000002020-10-19 8:33AM EST4,600.001,411.000.000.000.00-150.00%
AMZN210618P046500002020-12-22 11:32AM EST4,650.001,492.001,364.801,371.250.00-21531.65%
AMZN210618P047500002020-12-14 3:17PM EST4,750.001,600.031,596.801,600.450.00--261.27%
AMZN210618P048000002020-12-21 10:04AM EST4,800.001,625.741,509.251,514.850.00--130.36%
AMZN210618P049000002020-12-30 3:54PM EST4,900.001,633.801,616.301,631.050.00-2439.31%
AMZN210618P049500002021-01-15 10:07AM EST4,950.001,854.051,664.901,680.250.00-23139.77%
AMZN210618P050000002021-01-06 3:32PM EST5,000.001,873.951,713.051,728.550.00-2639.87%
AMZN210618P050500002021-01-04 11:10AM EST5,050.001,873.001,761.851,779.400.00-2340.91%
AMZN210618P051000002021-01-20 9:42AM EST5,100.001,793.521,811.401,828.000.00-1641.08%
AMZN210618P051500002021-01-04 10:45AM EST5,150.001,936.351,860.251,877.300.00-1341.49%
AMZN210618P052000002020-12-30 3:54PM EST5,200.001,925.151,908.701,926.100.00-1541.67%
AMZN210618P052500002020-10-01 12:59PM EST5,250.002,087.002,219.502,238.000.00-1290.11%