Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.057,16-102,37 (-3,24%)
Alla chiusura: 4:00PM EST

3.048,75 -8,41 (-0,28%)
Dopo ore: 5:37PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210716C015000002021-02-03 11:33AM EST1,500.001,879.501,563.551,570.350.00-1261.19%
AMZN210716C015200002021-02-04 2:04PM EST1,520.001,805.851,542.101,556.250.00-1562.41%
AMZN210716C016000002021-01-11 11:37AM EST1,600.001,564.221,691.051,697.800.00-216138.37%
AMZN210716C016400002021-01-19 12:01AM EST1,640.001,484.901,655.751,663.350.00-50135.78%
AMZN210716C016600002021-01-20 9:32AM EST1,660.001,534.501,661.351,667.550.00--0140.14%
AMZN210716C016800002021-01-22 9:34AM EST1,680.001,619.501,577.251,583.200.00-11121.91%
AMZN210716C017600002020-11-16 12:01AM EST1,760.001,412.701,372.901,379.050.00--180.64%
AMZN210716C017800002021-01-27 9:55AM EST1,780.001,499.601,290.051,302.050.00-1154.63%
AMZN210716C018000002021-01-22 3:56PM EST1,800.001,505.351,459.451,465.400.00-11112.16%
AMZN210716C018200002021-01-27 9:55AM EST1,820.001,460.051,250.051,263.300.00-1153.09%
AMZN210716C018600002020-09-09 10:54AM EST1,860.001,473.021,460.101,476.000.00-11122.29%
AMZN210716C018800002020-12-30 9:32AM EST1,880.001,478.501,336.151,345.150.00--195.74%
AMZN210716C019000002021-01-21 9:51AM EST1,900.001,428.551,361.801,367.750.00-26104.63%
AMZN210716C019400002021-01-20 11:00AM EST1,940.001,301.101,379.501,390.450.00-14114.72%
AMZN210716C019600002021-02-04 10:40AM EST1,960.001,346.611,117.351,127.900.00--751.96%
AMZN210716C019800002021-01-27 11:57AM EST1,980.001,310.001,098.301,109.650.00-1651.73%
AMZN210716C020000002021-02-09 3:23PM EST2,000.001,154.221,078.301,084.950.00-1748.80%
AMZN210716C021000002021-01-25 1:55PM EST2,100.001,227.831,077.451,090.000.00-12472.04%
AMZN210716C022000002021-02-03 11:52AM EST2,200.001,196.00892.60898.550.00-41544.49%
AMZN210716C023000002021-02-08 3:34PM EST2,300.00890.00802.95808.900.00-11242.81%
AMZN210716C024000002021-02-22 11:04AM EST2,400.00821.00716.00722.350.00-162941.37%
AMZN210716C025000002021-02-25 1:48PM EST2,500.00655.87634.15638.80-58.29-8.16%3939.99%
AMZN210716C025500002021-02-25 1:48PM EST2,550.00615.47594.50599.10-146.44-19.22%1639.48%
AMZN210716C026000002021-02-11 10:17AM EST2,600.00734.98556.00560.550.00-31438.99%
AMZN210716C026500002021-02-09 12:17PM EST2,650.00732.15518.80523.250.00-11238.55%
AMZN210716C027000002021-02-22 1:05PM EST2,700.00578.19482.95487.300.00-35538.14%
AMZN210716C027500002021-02-09 12:17PM EST2,750.00471.20448.60452.80-179.95-27.64%11137.77%
AMZN210716C028000002021-02-18 12:18PM EST2,800.00437.15415.65419.70-34.08-7.23%14437.42%
AMZN210716C028500002021-02-17 2:59PM EST2,850.00561.10384.15388.100.00-11637.11%
AMZN210716C029000002021-02-25 12:40PM EST2,900.00380.00354.20358.00-27.40-6.73%15436.81%
AMZN210716C029500002021-02-12 10:50AM EST2,950.00376.00325.75329.400.00-11736.53%
AMZN210716C030000002021-02-25 3:54PM EST3,000.00309.45298.85302.35-46.85-13.15%925336.27%
AMZN210716C030500002021-02-25 1:49PM EST3,050.00272.79273.45276.85-46.21-14.49%54836.03%
AMZN210716C030550002021-02-16 1:02PM EST3,055.00271.50271.00274.40-53.10-16.36%61136.01%
AMZN210716C030600002021-02-08 11:15AM EST3,060.00285.80268.60271.95-27.47-8.77%3635.99%
AMZN210716C030650002021-02-25 10:19AM EST3,065.00275.35266.15269.50-172.15-38.47%3135.96%
AMZN210716C030700002021-02-08 3:01PM EST3,070.00272.30263.75267.10-18.83-6.47%7335.94%
AMZN210716C030800002021-02-25 2:01PM EST3,080.00260.90259.00262.30-124.00-32.22%51235.90%
AMZN210716C030850002021-02-25 3:35PM EST3,085.00258.00256.65259.95-136.00-34.52%14235.88%
AMZN210716C030900002021-02-24 10:43AM EST3,090.00258.30254.30257.60-43.34-14.37%21335.86%
AMZN210716C030950002021-02-25 2:28PM EST3,095.00275.47251.95255.25-136.91-33.20%1835.83%
AMZN210716C031000002021-02-25 3:55PM EST3,100.00251.97249.65252.90-49.98-16.55%1061235.81%
AMZN210716C031050002021-01-27 9:33AM EST3,105.00259.50247.35250.60-179.90-40.94%11535.79%
AMZN210716C031100002021-02-23 12:21PM EST3,110.00257.00245.05248.30-34.50-11.84%422235.77%
AMZN210716C031150002021-02-11 10:37AM EST3,115.00245.02242.80246.00-125.43-33.86%4635.74%
AMZN210716C031200002021-02-01 10:16AM EST3,120.00259.92240.55243.75-165.18-38.86%21635.72%
AMZN210716C031250002021-02-25 12:03PM EST3,125.00250.00238.30241.50-28.15-10.12%41935.70%
AMZN210716C031300002021-02-22 1:43PM EST3,130.00254.65236.05239.25-58.50-18.68%1735.68%
AMZN210716C031350002021-02-17 10:54AM EST3,135.00308.40233.85237.050.00-2535.66%
AMZN210716C031400002021-02-23 1:18PM EST3,140.00273.00231.65234.850.00-31335.64%
AMZN210716C031450002021-02-19 3:39PM EST3,145.00334.30229.50232.650.00-2635.62%
AMZN210716C031500002021-02-25 12:52PM EST3,150.00226.88227.30230.50-45.58-16.73%654135.60%
AMZN210716C031550002021-02-17 11:44AM EST3,155.00236.45225.15228.30-28.55-10.77%1735.58%
AMZN210716C031600002021-02-17 10:09AM EST3,160.00253.85223.05226.150.00-1935.56%
AMZN210716C031650002021-02-24 12:39PM EST3,165.00257.50220.90224.05-14.78-5.43%1835.54%
AMZN210716C031700002021-02-25 1:30PM EST3,170.00218.00218.80221.95-44.27-16.88%41535.53%
AMZN210716C031750002021-02-25 11:20AM EST3,175.00253.45216.75219.85-26.88-9.59%23635.51%
AMZN210716C031800002021-02-25 10:25AM EST3,180.00253.22214.65217.75-11.78-4.45%252835.48%
AMZN210716C031850002021-02-25 12:48PM EST3,185.00223.40212.60215.70-55.05-19.77%21035.47%
AMZN210716C031900002021-02-25 3:25PM EST3,190.00212.00210.55213.65-40.84-16.15%11635.45%
AMZN210716C031950002021-01-28 11:24AM EST3,195.00219.20208.55211.60-30.30-12.14%21135.43%
AMZN210716C032000002021-02-25 3:28PM EST3,200.00205.00206.55209.55-45.00-18.00%202,40535.41%
AMZN210716C032050002021-02-25 3:39PM EST3,205.00205.50204.55207.55-54.61-20.99%82135.39%
AMZN210716C032100002021-02-23 1:56PM EST3,210.00237.43202.55205.550.00-101935.37%
AMZN210716C032150002021-02-19 12:38PM EST3,215.00211.00200.60203.55-111.79-34.63%11635.35%
AMZN210716C032200002021-02-22 9:48AM EST3,220.00276.60198.60201.600.00-11335.34%
AMZN210716C032250002021-02-08 9:33AM EST3,225.00206.95196.70199.65-153.30-42.55%25235.32%
AMZN210716C032300002021-02-25 1:48PM EST3,230.00204.95194.75197.70-25.25-10.97%2635.30%
AMZN210716C032350002021-02-25 1:48PM EST3,235.00203.00192.85195.80-115.59-36.28%11335.28%
AMZN210716C032400002021-02-22 9:48AM EST3,240.00221.55190.95193.90-1.55-0.69%11835.27%
AMZN210716C032450002021-02-25 1:49PM EST3,245.00199.05189.05192.00-91.65-31.53%13535.25%
AMZN210716C032500002021-02-25 3:08PM EST3,250.00191.15187.20190.10-34.60-15.33%250635.23%
AMZN210716C032550002021-02-25 1:48PM EST3,255.00195.20185.35188.25-24.85-11.29%21835.22%
AMZN210716C032600002021-02-22 3:37PM EST3,260.00197.35183.50186.40-24.98-11.24%23135.20%
AMZN210716C033000002021-02-25 1:29PM EST3,300.00172.95169.30172.10-40.05-18.80%2139635.07%
AMZN210716C033500002021-02-23 12:26PM EST3,350.00155.11152.90155.55-32.34-17.25%38634.93%
AMZN210716C034000002021-02-25 3:58PM EST3,400.00140.24137.85140.40-30.76-17.99%241,22134.82%
AMZN210716C034500002021-02-25 2:14PM EST3,450.00137.00124.10126.55-23.30-14.54%884334.72%
AMZN210716C035000002021-02-25 3:54PM EST3,500.00115.45111.55113.90-23.55-16.94%3283734.64%
AMZN210716C035500002021-02-25 3:09PM EST3,550.00101.90100.10102.35-28.10-21.62%56534.57%
AMZN210716C036000002021-02-25 3:25PM EST3,600.0091.1089.8091.95-21.10-18.81%19977834.52%
AMZN210716C036500002021-02-25 9:30AM EST3,650.0096.2080.5082.60-16.30-14.49%16334.50%
AMZN210716C037000002021-02-25 2:47PM EST3,700.0077.0072.1574.15-13.05-14.49%932134.49%
AMZN210716C037500002021-02-23 9:47AM EST3,750.0073.2564.7066.60-6.65-8.32%410734.50%
AMZN210716C038000002021-02-25 2:47PM EST3,800.0060.0058.0559.90-13.55-18.42%4671834.55%
AMZN210716C038500002021-02-25 2:18PM EST3,850.0053.7752.1553.90-14.23-20.93%53734.61%
AMZN210716C039000002021-02-25 2:47PM EST3,900.0048.4146.8548.55-13.04-21.22%452634.68%
AMZN210716C039500002021-02-23 1:33PM EST3,950.0053.4542.1543.650.00-318934.75%
AMZN210716C040000002021-02-25 3:45PM EST4,000.0040.0038.0039.70-9.00-18.37%243,04834.93%
AMZN210716C040500002021-02-22 3:34PM EST4,050.0038.5034.3535.95-6.50-14.44%14135.06%
AMZN210716C041000002021-02-25 11:58AM EST4,100.0035.6731.0532.60-3.75-9.51%31,26735.20%
AMZN210716C041500002021-02-23 10:31AM EST4,150.0038.2028.1529.650.00-18435.37%
AMZN210716C042000002021-02-25 2:44PM EST4,200.0028.0025.6527.00-8.58-23.46%37535.55%
AMZN210716C042500002021-02-22 1:00PM EST4,250.0029.5023.3524.650.00-12335.73%
AMZN210716C043000002021-02-25 11:36AM EST4,300.0024.9121.3022.55-5.09-16.97%1550435.93%
AMZN210716C043500002021-02-25 1:01PM EST4,350.0022.3519.4520.70-2.65-10.60%111836.15%
AMZN210716C044000002021-02-25 11:18AM EST4,400.0020.0017.8019.05-2.85-12.47%335136.38%
AMZN210716C044500002021-02-17 9:35AM EST4,450.0022.3516.3517.550.00-23536.61%
AMZN210716C045000002021-02-25 1:51PM EST4,500.0017.0015.0516.25-2.40-12.37%1618736.87%
AMZN210716C045500002021-02-23 3:00PM EST4,550.0018.9013.9515.050.00-111937.11%
AMZN210716C046000002021-02-24 3:35PM EST4,600.0016.6012.9014.000.00-26137.38%
AMZN210716C046500002021-02-22 2:13PM EST4,650.0018.0011.9513.050.00-113737.66%
AMZN210716C047000002021-02-19 9:49AM EST4,700.0022.0511.1012.150.00-112037.91%
AMZN210716C047500002021-02-23 3:42PM EST4,750.0014.5510.3011.350.00-102938.18%
AMZN210716C048000002021-02-22 1:20PM EST4,800.0012.909.6010.650.00-15738.47%
AMZN210716C048500002021-02-23 3:42PM EST4,850.0012.659.0010.000.00-204038.76%
AMZN210716C049000002021-02-12 3:53PM EST4,900.009.058.409.40-2.60-22.32%43439.04%
AMZN210716C049500002021-02-23 3:42PM EST4,950.0011.107.858.850.00-102539.32%
AMZN210716C050000002021-02-25 3:44PM EST5,000.008.007.408.35-1.35-14.44%1514439.61%
AMZN210716C050500002021-02-23 10:40AM EST5,050.009.656.957.900.00-116639.91%
AMZN210716C051000002021-02-23 9:31AM EST5,100.009.157.007.500.00-13540.21%
AMZN210716C051500002021-02-23 11:26AM EST5,150.008.256.157.100.00-13540.49%
AMZN210716C052000002021-02-19 12:04PM EST5,200.0011.445.806.750.00-15140.79%
AMZN210716C052500002021-02-22 12:08PM EST5,250.008.655.456.400.00-14541.07%
AMZN210716C053000002021-02-25 10:29AM EST5,300.006.255.156.05-0.40-6.02%737741.32%
Opzioni Putper16 luglio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210716P014600002021-02-23 11:43AM EST1,460.004.203.654.50+1.20+40.00%27655.18%
AMZN210716P014800002021-01-04 3:53PM EST1,480.004.521.773.400.00-101650.98%
AMZN210716P015000002021-02-23 3:11PM EST1,500.003.504.104.950.00-11854.16%
AMZN210716P015200002021-02-16 12:56PM EST1,520.002.764.405.250.00-117153.75%
AMZN210716P015400002021-01-13 11:53AM EST1,540.005.102.133.400.00-108650.24%
AMZN210716P015600002021-01-12 10:20AM EST1,560.006.000.000.000.00-36025.00%
AMZN210716P015800002021-02-24 3:36PM EST1,580.004.405.256.150.00-25352.37%
AMZN210716P016000002021-02-03 9:57AM EST1,600.004.405.606.500.00-13351.95%
AMZN210716P016200002020-09-18 12:24PM EST1,620.0025.000.0039.750.00-16563.40%
AMZN210716P016400002021-02-17 3:53PM EST1,640.004.356.357.250.00-2020051.13%
AMZN210716P016600002021-02-02 9:43AM EST1,660.005.456.707.650.00-3950.68%
AMZN210716P016800002020-11-04 3:59PM EST1,680.0013.507.958.850.00-1251.14%
AMZN210716P017000002021-02-22 11:11AM EST1,700.005.647.608.550.00-19850.40%
AMZN210716P017200002020-12-30 3:54PM EST1,720.008.608.409.450.00-14750.40%
AMZN210716P017400002021-02-17 1:21PM EST1,740.005.078.509.500.00-43449.55%
AMZN210716P017600002021-02-16 2:36PM EST1,760.006.909.0510.000.00-31549.12%
AMZN210716P017800002021-01-26 1:43PM EST1,780.007.009.5510.550.00-21348.72%
AMZN210716P018000002021-02-25 9:36AM EST1,800.007.9010.1010.95-0.69-8.03%12648.18%
AMZN210716P018200002021-02-12 3:53PM EST1,820.007.0510.7011.550.00-12747.78%
AMZN210716P018400002021-02-11 12:23PM EST1,840.0010.0011.3012.300.00-13747.48%
AMZN210716P018600002021-01-25 10:50AM EST1,860.009.009.4010.150.00-11244.95%
AMZN210716P018800002021-01-19 10:31AM EST1,880.0013.507.658.200.00-52142.44%
AMZN210716P019000002021-02-04 11:34AM EST1,900.0010.4513.3514.400.00-28146.33%
AMZN210716P019200002021-01-28 3:53PM EST1,920.0013.6014.1515.200.00-1845.97%
AMZN210716P019400002021-02-24 11:17AM EST1,940.0011.6514.9516.050.00-122245.62%
AMZN210716P019600002021-02-05 12:04PM EST1,960.0012.3515.8516.950.00-4545.28%
AMZN210716P019800002021-02-24 11:14AM EST1,980.0013.1016.7017.850.00-21544.92%
AMZN210716P020000002021-02-24 11:31AM EST2,000.0015.4317.6518.80+1.93+14.30%18444.56%
AMZN210716P021000002021-02-25 1:57PM EST2,100.0021.0523.2024.40+1.35+6.85%26642.85%
AMZN210716P022000002021-02-22 10:50AM EST2,200.0024.6430.7532.100.00-45641.43%
AMZN210716P023000002021-02-25 3:33PM EST2,300.0041.4141.0542.35+10.46+33.80%922640.21%
AMZN210716P024000002021-02-25 3:14PM EST2,400.0053.5554.2555.85+12.83+31.51%231539.17%
AMZN210716P025000002021-02-25 3:08PM EST2,500.0070.6671.3573.10+16.77+31.12%848138.26%
AMZN210716P025500002021-02-25 10:47AM EST2,550.0077.0581.5083.40+15.55+25.28%621237.85%
AMZN210716P026000002021-02-25 11:43AM EST2,600.0076.6092.8594.85+3.76+5.16%128537.47%
AMZN210716P026500002021-02-24 2:25PM EST2,650.0079.30105.45107.600.00-2110037.11%
AMZN210716P027000002021-02-25 3:47PM EST2,700.00117.95119.40121.70+27.85+30.91%11829636.79%
AMZN210716P027500002021-02-25 3:45PM EST2,750.00134.00134.80137.20+28.46+26.97%414836.48%
AMZN210716P028000002021-02-25 3:08PM EST2,800.00147.30151.70154.20+30.85+26.49%17021536.20%
AMZN210716P028500002021-02-25 11:48AM EST2,850.00146.19170.00172.65+10.87+8.03%12,36235.93%
AMZN210716P029000002021-02-25 3:07PM EST2,900.00186.20189.85192.60+47.55+34.29%826435.68%
AMZN210716P029500002021-02-25 3:03PM EST2,950.00205.20211.20214.10+12.12+6.28%156835.44%
AMZN210716P030000002021-02-25 2:57PM EST3,000.00224.65234.10237.15+37.15+19.81%2938035.21%
AMZN210716P030500002021-02-25 3:24PM EST3,050.00259.74258.55261.75+45.87+21.45%1011035.00%
AMZN210716P030550002021-02-05 3:51PM EST3,055.00238.49261.10264.30+5.89+2.53%13734.98%
AMZN210716P030600002021-02-25 3:26PM EST3,060.00265.60263.65266.85+38.23+16.81%31634.95%
AMZN210716P030650002021-02-22 10:10AM EST3,065.00239.85266.20269.400.00-11234.93%
AMZN210716P030700002021-02-03 3:39PM EST3,070.00187.89268.80272.000.00-1534.91%
AMZN210716P030750002021-02-23 10:05AM EST3,075.00242.60271.40274.600.00-22434.89%
AMZN210716P030800002021-01-19 1:00PM EST3,080.00277.24164.70167.100.00-54020.38%
AMZN210716P030850002021-02-03 3:22PM EST3,085.00195.83276.60279.850.00--334.85%
AMZN210716P030900002021-02-25 10:09AM EST3,090.00234.05279.25282.50+47.78+25.65%1234.83%
AMZN210716P030950002021-02-24 2:35PM EST3,095.00233.07281.90285.200.00-2734.81%
AMZN210716P031000002021-02-25 3:57PM EST3,100.00283.34284.55287.85+44.29+18.53%1049934.79%
AMZN210716P031050002021-02-18 1:56PM EST3,105.00176.33287.25290.550.00-1434.77%
AMZN210716P031100002021-02-23 2:49PM EST3,110.00242.02289.95293.250.00-20120234.74%
AMZN210716P031150002021-02-23 10:03AM EST3,115.00264.95292.65296.000.00-2934.73%
AMZN210716P031200002021-02-22 3:40PM EST3,120.00276.50295.40298.750.00-104634.71%
AMZN210716P031250002021-02-17 9:42AM EST3,125.00251.00298.10301.500.00-11234.69%
AMZN210716P031300002021-01-25 9:42AM EST3,130.00219.20252.15255.800.00-1528.29%
AMZN210716P031350002021-02-18 11:41AM EST3,135.00197.40303.65307.050.00-91134.65%
AMZN210716P031400002021-02-22 12:16PM EST3,140.00251.00306.45309.850.00-25734.63%
AMZN210716P031450002021-02-05 3:44PM EST3,145.00240.48309.25312.700.00-4834.61%
AMZN210716P031500002021-02-25 10:40AM EST3,150.00286.58312.10315.50+25.83+9.91%297734.59%
AMZN210716P031550002021-02-11 10:46AM EST3,155.00222.20314.90318.400.00-21934.58%
AMZN210716P031600002021-02-17 10:09AM EST3,160.00215.06317.80321.250.00-11334.56%
AMZN210716P031650002021-02-08 10:29AM EST3,165.00218.62320.65324.100.00-12534.53%
AMZN210716P031700002021-02-18 10:36AM EST3,170.00221.90323.50327.000.00-202334.52%
AMZN210716P031750002021-02-18 10:36AM EST3,175.00224.10326.40329.900.00-53834.50%
AMZN210716P031800002021-02-22 10:53AM EST3,180.00265.10329.35332.850.00-11034.48%
AMZN210716P031850002021-02-16 10:29AM EST3,185.00227.50332.25335.800.00-31334.46%
AMZN210716P031900002021-02-03 2:28PM EST3,190.00282.04335.20338.750.00-1534.44%
AMZN210716P031950002021-02-17 1:07PM EST3,195.00284.65338.15341.700.00-12234.42%
AMZN210716P032000002021-02-24 1:00PM EST3,200.00325.17341.15344.70+37.39+12.99%118034.41%
AMZN210716P032050002021-02-23 11:51AM EST3,205.00300.20344.10347.700.00-1634.39%
AMZN210716P032100002021-02-04 12:06PM EST3,210.00291.75347.10350.70+46.40+18.91%1734.37%
AMZN210716P032150002021-02-03 10:47AM EST3,215.00298.45350.10353.750.00-2334.36%
AMZN210716P032200002021-02-09 2:34PM EST3,220.00241.95353.15356.800.00-2934.34%
AMZN210716P032250002021-02-04 12:54PM EST3,225.00258.90356.20359.850.00-2434.32%
AMZN210716P032300002021-02-25 11:01AM EST3,230.00308.95359.25362.90+51.15+19.84%1234.30%
AMZN210716P032350002021-02-05 11:31AM EST3,235.00294.40362.30366.000.00-3734.29%
AMZN210716P032400002021-02-25 2:45PM EST3,240.00349.15365.40369.10+116.05+49.79%11034.27%
AMZN210716P032450002021-02-04 3:59PM EST3,245.00298.25368.50372.200.00-2934.25%
AMZN210716P032500002021-02-25 2:45PM EST3,250.00355.10371.65375.35+55.40+18.49%1044334.23%
AMZN210716P032550002021-02-23 2:37PM EST3,255.00321.62374.80378.500.00-15834.22%
AMZN210716P032600002021-02-25 12:14PM EST3,260.00344.03377.90381.65+39.78+13.07%25834.20%
AMZN210716P033000002021-02-25 12:44PM EST3,300.00376.20403.60407.45+31.13+9.02%221334.07%
AMZN210716P033500002021-02-24 2:49PM EST3,350.00421.60437.05441.05+49.01+13.15%110033.93%
AMZN210716P034000002021-02-25 12:14PM EST3,400.00434.53471.85476.00+16.00+3.82%220633.81%
AMZN210716P034500002021-02-25 11:04AM EST3,450.00447.85508.00512.30+35.88+8.71%21033.71%
AMZN210716P035000002021-02-19 2:51PM EST3,500.00404.63545.35549.750.00-617633.60%
AMZN210716P035500002021-02-24 12:45PM EST3,550.00509.30583.85588.350.00-42533.51%
AMZN210716P036000002021-02-17 10:53AM EST3,600.00602.00623.40628.050.00-21833.44%
AMZN210716P036500002021-02-04 10:42AM EST3,650.00589.30664.05668.800.00-2733.38%
AMZN210716P037000002021-02-02 10:50AM EST3,700.00572.45705.65710.500.00-21233.34%
AMZN210716P037500002021-02-11 12:55PM EST3,750.00604.00748.15753.050.00-52033.32%
AMZN210716P038000002021-02-04 10:07AM EST3,800.00650.05785.45799.850.00-12034.00%
AMZN210716P038500002021-02-11 11:55AM EST3,850.00670.59829.80842.200.00-8733.68%
AMZN210716P039000002020-11-20 2:22PM EST3,900.00887.61813.35829.500.00-1210.00%
AMZN210716P039500002020-09-25 2:58PM EST3,950.001,018.10950.75957.050.00-4639.22%
AMZN210716P040000002021-01-21 10:59AM EST4,000.00774.15805.25810.550.00-5120.00%
AMZN210716P040500002021-01-21 9:51AM EST4,050.00835.20849.15854.450.00-140.00%
AMZN210716P041000002021-01-21 9:51AM EST4,100.00877.10893.65899.050.00-5190.00%
AMZN210716P042000002021-02-22 11:14AM EST4,200.001,041.801,153.301,165.500.00-11334.18%
AMZN210716P043000002021-01-21 10:59AM EST4,300.001,027.301,076.851,082.350.00-270.00%
AMZN210716P043500002021-02-22 12:20PM EST4,350.001,190.151,296.401,308.500.00-1334.18%
AMZN210716P044000002020-10-14 8:30AM EST4,400.001,174.781,320.101,330.200.00-230.00%
AMZN210716P044500002020-11-04 9:36AM EST4,450.001,335.901,327.001,333.450.00--10.00%
AMZN210716P045000002020-10-29 1:37PM EST4,500.001,370.671,344.201,350.600.00-130.00%
AMZN210716P045500002020-12-03 3:42PM EST4,550.001,400.351,325.901,342.500.00--30.00%
AMZN210716P046000002021-01-05 11:15AM EST4,600.001,444.151,295.401,300.750.00-190.00%
AMZN210716P047000002021-02-10 11:05AM EST4,700.001,452.601,557.101,568.200.00-1100.00%
AMZN210716P048000002020-09-01 12:29PM EST4,800.001,457.741,671.501,680.150.00-240.00%
AMZN210716P048500002021-01-04 3:54PM EST4,850.001,679.001,553.051,559.300.00--20.00%
AMZN210716P049000002021-01-04 10:45AM EST4,900.001,696.801,601.351,607.650.00--40.00%
AMZN210716P049500002020-10-28 9:59AM EST4,950.001,826.751,769.701,776.900.00--10.00%
AMZN210716P050000002021-02-17 10:21AM EST5,000.001,807.801,934.901,949.300.00-1838.24%
AMZN210716P050500002021-02-11 2:22PM EST5,050.001,805.551,902.151,915.300.00-150.00%
AMZN210716P051000002021-02-11 10:59AM EST5,100.001,957.502,034.252,047.350.00-21137.57%
AMZN210716P051500002021-02-16 10:52AM EST5,150.001,871.852,084.652,098.300.00-4739.17%
AMZN210716P052000002020-12-21 9:50AM EST5,200.002,011.851,900.901,908.300.00-160.00%
AMZN210716P052500002021-02-09 2:00PM EST5,250.001,948.702,184.302,196.100.00-51337.74%
AMZN210716P053000002021-02-23 11:47AM EST5,300.002,162.352,234.152,245.900.00-11838.00%