Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.335,00+7,41 (+0,22%)
Al 2:21PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210820C014600002021-07-30 12:43PM EDT1,460.001,890.351,867.301,872.750.00-2310.00%
AMZN210820C014800002021-07-21 10:38AM EDT1,480.002,097.601,850.201,852.100.00-150.00%
AMZN210820C015000002021-07-22 9:36AM EDT1,500.002,107.551,826.151,832.650.00-2100.00%
AMZN210820C015200002021-07-08 9:32AM EDT1,520.002,128.901,809.201,812.100.00-130.00%
AMZN210820C015400002020-12-04 10:34AM EDT1,540.001,654.301,722.901,738.500.00-120.00%
AMZN210820C015600002021-07-28 9:45AM EDT1,560.002,054.201,768.601,774.250.00--10.00%
AMZN210820C015800002021-07-28 10:05AM EDT1,580.002,061.151,745.851,750.650.00--10.00%
AMZN210820C016000002021-07-21 10:51AM EDT1,600.001,970.651,726.501,735.100.00-16100.20%
AMZN210820C016200002020-12-30 10:32AM EDT1,620.001,735.001,590.401,599.150.00--10.00%
AMZN210820C016400002021-07-19 9:32AM EDT1,640.001,881.401,686.851,692.800.00-340.00%
AMZN210820C016600002021-01-19 1:12AM EDT1,660.001,617.501,639.201,647.500.00--00.00%
AMZN210820C016800002021-07-06 9:55AM EDT1,680.001,919.871,645.951,654.750.00-240.00%
AMZN210820C017000002021-07-28 10:05AM EDT1,700.001,941.251,630.451,633.050.00-130.00%
AMZN210820C018000002021-07-30 1:28PM EDT1,800.001,551.591,526.851,534.050.00-130.00%
AMZN210820C018400002021-07-06 2:38PM EDT1,840.001,832.781,487.701,492.850.00-110.00%
AMZN210820C018600002021-07-30 10:27AM EDT1,860.001,487.271,468.401,473.000.00-120.00%
AMZN210820C018800002021-01-20 11:06AM EDT1,880.001,358.251,448.351,455.750.00-1295.78%
AMZN210820C019000002021-08-02 1:27PM EDT1,900.001,431.951,427.201,430.95+66.84+4.90%110.00%
AMZN210820C019200002021-05-20 1:25PM EDT1,920.001,336.281,565.651,579.300.00--3272.95%
AMZN210820C019800002021-07-19 12:06AM EDT1,980.001,753.401,345.701,352.450.00--10.00%
AMZN210820C019900002021-07-28 9:34AM EDT1,990.001,646.051,336.601,343.400.00-120.00%
AMZN210820C020000002021-07-30 1:11PM EDT2,000.001,358.431,328.301,333.000.00-2130.00%
AMZN210820C021000002021-07-30 1:15PM EDT2,100.001,255.531,228.351,233.700.00-4100.00%
AMZN210820C022000002021-07-26 10:43AM EDT2,200.001,488.251,129.601,132.650.00-140.00%
AMZN210820C023000002021-07-28 1:44PM EDT2,300.001,316.861,027.651,034.700.00-1450.00%
AMZN210820C024000002021-07-30 2:57PM EDT2,400.00938.90928.65934.65-5.93-0.63%1350.00%
AMZN210820C025000002021-07-30 10:50AM EDT2,500.00829.07829.00835.20-10.69-1.27%13044.31%
AMZN210820C025200002021-07-21 10:45AM EDT2,520.001,057.90807.40812.750.00-1150.00%
AMZN210820C025400002021-07-26 12:35PM EDT2,540.001,151.55790.75796.950.00-1654.99%
AMZN210820C025600002021-07-21 12:54PM EDT2,560.00996.75769.80776.500.00-1251.68%
AMZN210820C025800002021-07-30 9:31AM EDT2,580.00766.70746.00754.200.00-130.00%
AMZN210820C026000002021-07-30 12:55PM EDT2,600.00739.55728.35734.05-20.00-2.63%1240.00%
AMZN210820C026200002021-07-26 10:43AM EDT2,620.001,070.45707.90714.100.00-110.00%
AMZN210820C026400002021-07-15 10:43AM EDT2,640.001,023.45689.00692.650.00-140.00%
AMZN210820C026600002021-07-30 10:00AM EDT2,660.00704.45668.15672.000.00-190.00%
AMZN210820C026800002021-07-30 12:55PM EDT2,680.00680.15649.75651.950.00-460.00%
AMZN210820C027000002021-08-02 11:10AM EDT2,700.00636.30629.45635.50-24.05-3.64%21936.84%
AMZN210820C027200002021-07-30 10:20AM EDT2,720.00635.70610.05615.450.00-1235.25%
AMZN210820C027400002021-07-28 3:19PM EDT2,740.00895.00588.70592.400.00-170.00%
AMZN210820C027600002021-07-30 12:55PM EDT2,760.00600.95570.60573.800.00-390.00%
AMZN210820C027800002021-07-22 10:06AM EDT2,780.00566.05550.30557.05-279.05-33.02%1439.01%
AMZN210820C028000002021-07-29 3:28PM EDT2,800.00792.11530.20533.350.00-12620.00%
AMZN210820C028200002021-07-30 9:30AM EDT2,820.00527.25511.20514.200.00-1480.00%
AMZN210820C028400002021-07-28 2:58PM EDT2,840.00788.55490.00492.900.00-1110.00%
AMZN210820C028600002021-07-21 9:37AM EDT2,860.00729.65470.25474.950.00-1180.00%
AMZN210820C028800002021-07-28 1:28PM EDT2,880.00736.55448.10453.300.00-1110.00%
AMZN210820C029000002021-07-30 3:49PM EDT2,900.00441.20432.30434.50+10.75+2.50%1400.00%
AMZN210820C029200002021-07-30 3:53PM EDT2,920.00417.26410.60416.750.00-82829.06%
AMZN210820C029400002021-07-23 12:50PM EDT2,940.00723.15390.90399.150.00-41532.34%
AMZN210820C029600002021-07-30 10:18AM EDT2,960.00399.30372.80379.650.00-13231.62%
AMZN210820C029800002021-07-30 10:30AM EDT2,980.00379.40354.65356.850.00-12325.46%
AMZN210820C030000002021-08-02 12:50PM EDT3,000.00340.00332.05338.05+5.00+1.49%545626.42%
AMZN210820C030200002021-08-02 12:50PM EDT3,020.00314.53311.90320.40-9.42-2.91%32128.15%
AMZN210820C030400002021-07-30 10:07AM EDT3,040.00330.87293.90299.250.00-458625.31%
AMZN210820C030500002021-08-02 12:51PM EDT3,050.00287.01283.70289.75-6.79-2.31%737325.19%
AMZN210820C030600002021-07-28 10:07AM EDT3,060.00281.29274.65280.90-307.16-52.20%121925.68%
AMZN210820C030800002021-07-30 2:58PM EDT3,080.00262.48255.15261.65-11.77-4.29%115124.87%
AMZN210820C031000002021-08-02 1:24PM EDT3,100.00246.00237.05240.55+4.00+1.65%1159922.30%
AMZN210820C031200002021-08-02 1:24PM EDT3,120.00225.45220.60225.70-15.75-6.53%24624.78%
AMZN210820C031400002021-07-30 3:53PM EDT3,140.00212.43200.40205.800.00-1812023.13%
AMZN210820C031500002021-08-02 12:11PM EDT3,150.00188.00191.65197.20-12.30-6.14%1414623.14%
AMZN210820C031600002021-07-30 3:50PM EDT3,160.00192.28182.50188.050.00-156122.75%
AMZN210820C031800002021-08-02 12:56PM EDT3,180.00167.10166.95170.75-13.44-7.44%68622.38%
AMZN210820C032000002021-08-02 2:04PM EDT3,200.00151.00151.40154.70-10.00-6.21%5685422.36%
AMZN210820C032500002021-08-02 12:56PM EDT3,250.00112.55112.05114.65-10.86-8.80%401,03121.11%
AMZN210820C032800002021-08-02 1:19PM EDT3,280.0098.4391.7094.15-5.93-5.68%811820.88%
AMZN210820C032850002021-08-02 12:06PM EDT3,285.0086.4490.1092.30-15.76-15.42%33521.32%
AMZN210820C032900002021-08-02 12:21PM EDT3,290.0084.6085.2087.70-12.60-12.96%1710720.78%
AMZN210820C032950002021-08-02 1:05PM EDT3,295.0085.1382.9585.15-8.66-9.23%41620.93%
AMZN210820C033000002021-08-02 1:39PM EDT3,300.0084.9079.6581.35-7.10-7.72%3771,50720.63%
AMZN210820C033050002021-08-02 11:02AM EDT3,305.0081.0576.8578.20-10.85-11.81%104820.53%
AMZN210820C033100002021-08-02 11:25AM EDT3,310.0079.3274.2075.95-5.68-6.68%714720.72%
AMZN210820C033150002021-08-02 1:14PM EDT3,315.0073.5070.8072.95-24.58-25.06%95020.63%
AMZN210820C033200002021-08-02 1:54PM EDT3,320.0071.0068.8070.05-9.05-11.31%638820.56%
AMZN210820C033250002021-08-02 2:00PM EDT3,325.0067.6065.8567.30-12.45-15.55%727920.51%
AMZN210820C033300002021-08-02 2:05PM EDT3,330.0064.3663.5064.20-11.82-15.52%21237620.33%
AMZN210820C033350002021-08-02 1:51PM EDT3,335.0062.6060.8562.05-10.43-14.28%17011320.44%
AMZN210820C033400002021-08-02 1:59PM EDT3,340.0059.6558.6060.05-13.35-18.29%15826320.58%
AMZN210820C033450002021-08-02 1:46PM EDT3,345.0059.1356.2557.50-11.37-16.13%8314820.52%
AMZN210820C033500002021-08-02 1:56PM EDT3,350.0055.0054.0055.35-11.51-17.31%34496820.56%
AMZN210820C033550002021-08-02 12:24PM EDT3,355.0051.8351.8053.00-13.36-20.49%5018920.52%
AMZN210820C033600002021-08-02 1:14PM EDT3,360.0052.5149.1550.95-8.91-14.51%8346920.56%
AMZN210820C033650002021-08-02 12:09PM EDT3,365.0045.6547.5548.75-14.05-23.53%175420.53%
AMZN210820C033700002021-08-02 1:41PM EDT3,370.0050.0046.1546.95-7.46-12.98%4170620.61%
AMZN210820C033750002021-08-02 2:00PM EDT3,375.0044.4543.2044.40-9.90-18.22%256520.42%
AMZN210820C033800002021-08-02 1:04PM EDT3,380.0045.7641.5042.45-9.24-16.80%2457520.41%
AMZN210820C033850002021-08-02 1:30PM EDT3,385.0042.8040.7041.70-6.80-13.71%42520.80%
AMZN210820C033900002021-08-02 1:41PM EDT3,390.0041.8738.6039.60-7.70-15.53%2121120.69%
AMZN210820C033950002021-08-02 1:30PM EDT3,395.0040.4036.4537.30-7.56-15.76%2512320.50%
AMZN210820C034000002021-08-02 2:04PM EDT3,400.0035.1935.0035.90-12.16-25.68%5271,95420.60%
AMZN210820C034050002021-08-02 2:04PM EDT3,405.0033.6433.4534.25-11.63-25.69%367020.60%
AMZN210820C034100002021-08-02 1:53PM EDT3,410.0033.8531.5532.55-10.83-24.24%2914720.55%
AMZN210820C034150002021-08-02 1:56PM EDT3,415.0031.5030.9031.85-10.03-24.15%176620.85%
AMZN210820C034200002021-08-02 1:56PM EDT3,420.0030.1029.4030.25-9.98-24.90%2610620.81%
AMZN210820C034250002021-08-02 1:57PM EDT3,425.0028.6727.7028.60-9.73-25.34%225620.72%
AMZN210820C034300002021-08-02 12:33PM EDT3,430.0027.7225.8527.25-9.28-25.08%228320.73%
AMZN210820C034350002021-08-02 11:30AM EDT3,435.0025.3524.5026.20-10.55-29.39%555620.83%
AMZN210820C034400002021-08-02 12:54PM EDT3,440.0026.1523.7025.10-8.20-23.87%9327320.90%
AMZN210820C034450002021-08-02 12:46PM EDT3,445.0024.0822.6524.20-8.92-27.03%3311421.04%
AMZN210820C034500002021-08-02 2:03PM EDT3,450.0022.4521.7523.00-9.55-29.84%3201,57321.03%
AMZN210820C034550002021-08-02 1:44PM EDT3,455.0023.5520.3521.90-6.95-22.79%5512821.05%
AMZN210820C034600002021-08-02 12:40PM EDT3,460.0022.2019.9521.10-7.20-24.49%11769621.18%
AMZN210820C034650002021-08-02 2:02PM EDT3,465.0019.7919.0520.25-8.36-29.70%449621.27%
AMZN210820C034700002021-08-02 1:27PM EDT3,470.0019.7918.1019.30-7.16-26.57%6319321.30%
AMZN210820C034750002021-08-02 1:55PM EDT3,475.0018.9517.4018.35-7.54-28.46%4210321.31%
AMZN210820C034800002021-08-02 1:55PM EDT3,480.0018.1016.6017.60-8.28-31.39%7422821.40%
AMZN210820C034850002021-08-02 1:19PM EDT3,485.0017.4515.8517.00-7.13-29.01%4732521.55%
AMZN210820C034900002021-08-02 1:29PM EDT3,490.0016.4015.1016.30-8.13-33.14%639721.64%
AMZN210820C035000002021-08-02 2:04PM EDT3,500.0014.0514.0514.85-8.15-36.71%8319,04921.74%
AMZN210820C035100002021-08-02 1:09PM EDT3,510.0014.2012.9013.70-6.18-30.32%7215221.95%
AMZN210820C035200002021-08-02 1:13PM EDT3,520.0012.6211.9012.50-6.43-33.75%8411522.07%
AMZN210820C035300002021-08-02 1:41PM EDT3,530.0012.1810.9511.60-6.10-33.37%677222.31%
AMZN210820C035400002021-08-02 1:08PM EDT3,540.0010.7410.1510.80-6.01-35.88%167122.57%
AMZN210820C035500002021-08-02 1:58PM EDT3,550.0010.129.4010.00-5.53-35.34%3602,44622.79%
AMZN210820C035600002021-08-02 1:41PM EDT3,560.009.719.009.30-4.77-32.94%7122323.03%
AMZN210820C035650002021-08-02 12:48PM EDT3,565.008.758.509.00-5.20-37.28%127223.17%
AMZN210820C035700002021-08-02 1:08PM EDT3,570.008.658.208.65-4.86-35.97%2512023.27%
AMZN210820C035750002021-08-02 1:39PM EDT3,575.008.377.958.35-4.67-35.81%3725223.39%
AMZN210820C035800002021-08-02 2:03PM EDT3,580.007.927.708.10-4.68-37.14%2316023.54%
AMZN210820C035900002021-08-02 2:03PM EDT3,590.007.437.257.60-4.42-37.30%2322923.82%
AMZN210820C036000002021-08-02 2:03PM EDT3,600.007.006.907.10-4.30-38.05%7702,75324.07%
AMZN210820C036100002021-08-02 12:45PM EDT3,610.006.756.356.80-3.78-35.90%3113924.46%
AMZN210820C036200002021-08-02 1:39PM EDT3,620.006.426.106.40-3.61-35.99%7021024.74%
AMZN210820C036300002021-08-02 1:18PM EDT3,630.005.955.756.05-3.43-36.57%4233825.04%
AMZN210820C036350002021-08-02 1:19PM EDT3,635.005.905.605.90-3.10-34.44%166525.21%
AMZN210820C036400002021-08-02 1:37PM EDT3,640.005.855.605.80-3.29-36.00%16615225.42%
AMZN210820C036450002021-08-02 1:34PM EDT3,645.005.755.355.65-2.98-34.14%185925.57%
AMZN210820C036500002021-08-02 1:55PM EDT3,650.005.475.305.55-3.03-35.65%2201,56925.77%
AMZN210820C036550002021-08-02 12:23PM EDT3,655.005.295.105.40-3.71-41.22%337825.92%
AMZN210820C036600002021-08-02 1:37PM EDT3,660.005.325.055.30-2.73-33.91%17812426.11%
AMZN210820C036700002021-08-02 2:05PM EDT3,670.005.054.955.05-2.70-34.84%3312526.43%
AMZN210820C036800002021-08-02 12:39PM EDT3,680.004.764.504.90-2.52-34.62%357326.84%
AMZN210820C036900002021-08-02 12:24PM EDT3,690.004.504.454.70-2.35-34.31%2413527.19%
AMZN210820C037000002021-08-02 2:03PM EDT3,700.004.464.304.50-2.24-33.43%6446,70427.51%
AMZN210820C037100002021-08-02 1:06PM EDT3,710.003.954.104.40-2.35-37.30%4615527.95%
AMZN210820C037200002021-08-02 1:54PM EDT3,720.004.153.954.25-1.87-31.06%3019228.31%
AMZN210820C037300002021-08-02 1:54PM EDT3,730.004.003.804.15-1.80-31.03%94928.73%
AMZN210820C037400002021-08-02 12:36PM EDT3,740.003.793.704.05-1.80-32.20%98429.14%
AMZN210820C037500002021-08-02 2:04PM EDT3,750.003.703.553.85-1.65-30.84%1601,43729.40%
AMZN210820C037600002021-08-02 11:10AM EDT3,760.003.813.253.85-1.29-25.29%104729.93%
AMZN210820C037700002021-08-02 1:41PM EDT3,770.003.503.153.75-1.41-28.72%77430.32%
AMZN210820C037800002021-08-02 11:04AM EDT3,780.003.153.153.60-1.65-34.38%124830.61%
AMZN210820C037900002021-08-02 12:05PM EDT3,790.003.303.153.50-1.32-28.57%516030.98%
AMZN210820C038000002021-08-02 2:04PM EDT3,800.003.153.153.30-1.32-29.53%3492,63431.17%
AMZN210820C038100002021-08-02 1:44PM EDT3,810.003.163.003.20-1.30-29.15%13015731.50%
AMZN210820C038200002021-08-02 1:44PM EDT3,820.003.062.933.20-0.97-24.07%148532.01%
AMZN210820C038300002021-08-02 1:00PM EDT3,830.002.822.853.10-1.06-27.32%1825232.33%
AMZN210820C038400002021-08-02 1:00PM EDT3,840.002.742.753.05-1.16-29.74%12816432.74%
AMZN210820C038500002021-08-02 1:55PM EDT3,850.002.782.702.84-0.98-26.06%2462,41232.84%
AMZN210820C038600002021-08-02 1:34PM EDT3,860.002.702.652.80-0.89-24.79%6323133.25%
AMZN210820C039000002021-08-02 1:30PM EDT3,900.002.452.342.45-0.81-24.85%2641,71734.42%
AMZN210820C039500002021-08-02 1:55PM EDT3,950.002.092.052.16-0.70-25.09%1871,13436.03%
AMZN210820C040000002021-08-02 2:00PM EDT4,000.001.851.801.89-0.61-24.80%9255,82237.52%
AMZN210820C040500002021-08-02 1:30PM EDT4,050.001.561.381.66-0.54-25.71%2953838.95%
AMZN210820C041000002021-08-02 1:43PM EDT4,100.001.451.341.59-0.45-23.68%751,05140.78%
AMZN210820C041500002021-08-02 11:46AM EDT4,150.001.261.151.56-0.39-23.64%6144242.70%
AMZN210820C042000002021-08-02 1:23PM EDT4,200.001.121.071.21-0.38-25.33%961,30743.24%
AMZN210820C042500002021-08-02 1:52PM EDT4,250.000.980.861.23-0.34-25.76%35863745.24%
AMZN210820C043000002021-08-02 1:55PM EDT4,300.000.850.821.10-0.30-26.09%8594346.46%
AMZN210820C043500002021-08-02 9:30AM EDT4,350.000.960.620.99+0.02+2.13%2528147.68%
AMZN210820C044000002021-08-02 11:48AM EDT4,400.000.690.610.69-0.25-26.60%20244147.46%
AMZN210820C044500002021-08-02 1:35PM EDT4,450.000.600.300.82-0.19-24.05%1623950.10%
AMZN210820C045000002021-08-02 2:01PM EDT4,500.000.550.460.72-0.15-21.43%831,22451.05%
AMZN210820C045500002021-08-02 12:45PM EDT4,550.000.540.230.69-0.06-10.00%125950.27%
AMZN210820C046000002021-08-02 12:32PM EDT4,600.000.370.340.48-0.18-32.73%2223051.25%
AMZN210820C046500002021-07-30 3:47PM EDT4,650.000.490.190.600.00-13155352.56%
AMZN210820C047000002021-08-02 1:35PM EDT4,700.000.370.220.57-0.13-26.00%936054.08%
AMZN210820C047500002021-08-02 12:03PM EDT4,750.000.380.130.42-0.02-5.00%519153.69%
AMZN210820C048000002021-08-02 1:35PM EDT4,800.000.410.260.33-0.04-8.89%2342655.47%
AMZN210820C048500002021-08-02 9:52AM EDT4,850.000.300.090.46-0.05-14.29%24656.49%
AMZN210820C049000002021-08-02 1:42PM EDT4,900.000.240.180.30-0.09-27.27%246857.18%
AMZN210820C049500002021-08-02 12:41PM EDT4,950.000.210.070.48-0.39-65.00%294359.23%
AMZN210820C050000002021-08-02 1:52PM EDT5,000.000.140.140.15-0.12-46.15%2062,95157.32%
AMZN210820C050500002021-08-02 9:49AM EDT5,050.000.200.040.30-0.05-20.00%2717559.38%
AMZN210820C051000002021-07-30 3:58PM EDT5,100.000.210.060.190.00-2913059.18%
AMZN210820C051500002021-08-02 1:47PM EDT5,150.000.120.040.41-0.10-45.45%118263.38%
AMZN210820C052000002021-08-02 10:44AM EDT5,200.000.190.030.39+0.04+26.67%628564.26%
AMZN210820C052500002021-08-02 11:59AM EDT5,250.000.100.100.16-0.05-33.33%34023762.99%
AMZN210820C053000002021-08-02 12:23PM EDT5,300.000.150.040.15+0.02+15.38%511,76262.60%
AMZN210820C054000002021-08-02 1:53PM EDT5,400.000.090.060.10-0.08-47.06%1093064.06%
AMZN210820C055000002021-08-02 1:44PM EDT5,500.000.040.030.09-0.06-60.00%13349864.94%
Opzioni Putper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210820P014600002021-07-30 9:58AM EDT1,460.000.020.000.030.00-142999.22%
AMZN210820P014800002021-07-26 2:41PM EDT1,480.000.050.000.030.00-1035397.66%
AMZN210820P015000002021-07-30 2:49PM EDT1,500.000.020.000.030.00-136196.09%
AMZN210820P015200002021-08-02 12:57PM EDT1,520.000.020.000.07-0.13-86.67%20211099.61%
AMZN210820P015400002021-07-23 11:36AM EDT1,540.000.050.000.030.00-21592.97%
AMZN210820P015600002021-07-30 3:33PM EDT1,560.000.030.000.030.00-18191.41%
AMZN210820P015800002021-07-19 9:30AM EDT1,580.000.190.000.040.00-12191.41%
AMZN210820P016000002021-07-30 3:39PM EDT1,600.000.050.000.040.00-318589.84%
AMZN210820P016200002021-07-09 9:31AM EDT1,620.000.350.030.310.00-635103.52%
AMZN210820P016400002021-07-19 1:17PM EDT1,640.000.330.000.070.00-5013990.23%
AMZN210820P016600002021-07-23 3:06PM EDT1,660.000.220.000.310.00-12999.41%
AMZN210820P016800002021-07-30 3:38PM EDT1,680.000.080.000.050.00-205085.55%
AMZN210820P017000002021-07-30 3:47PM EDT1,700.000.050.010.050.00-723485.16%
AMZN210820P017200002021-07-30 3:27PM EDT1,720.000.110.000.050.00-336182.81%
AMZN210820P017400002021-07-30 11:23AM EDT1,740.000.230.000.300.00-12792.77%
AMZN210820P017600002021-07-13 1:16PM EDT1,760.000.250.000.300.00-53891.31%
AMZN210820P017800002021-06-17 11:25AM EDT1,780.001.180.000.600.00-14995.36%
AMZN210820P018000002021-07-30 3:34PM EDT1,800.000.100.030.260.00-5244587.99%
AMZN210820P018200002021-07-21 1:54PM EDT1,820.000.150.000.300.00-23286.72%
AMZN210820P018400002021-07-07 9:48AM EDT1,840.001.280.040.300.00-45086.23%
AMZN210820P018600002021-06-17 9:30AM EDT1,860.001.440.001.000.00-1893.58%
AMZN210820P018800002021-06-30 3:16PM EDT1,880.001.170.050.200.00-633581.15%
AMZN210820P019000002021-07-23 3:57PM EDT1,900.000.220.020.150.00-112777.34%
AMZN210820P019200002021-07-22 12:06PM EDT1,920.000.380.010.330.00-33180.37%
AMZN210820P019400002021-07-21 9:30AM EDT1,940.000.210.040.340.00-12879.74%
AMZN210820P019600002021-07-29 11:01AM EDT1,960.000.090.040.350.00-12378.52%
AMZN210820P019700002021-08-02 9:35AM EDT1,970.000.210.040.21+0.08+61.54%10974.90%
AMZN210820P019800002021-07-30 3:10PM EDT1,980.000.050.040.360.00-16777.25%
AMZN210820P019900002021-07-30 10:07AM EDT1,990.000.620.050.370.00-2676.90%
AMZN210820P020000002021-08-02 12:44PM EDT2,000.000.170.120.30+0.05+41.67%379476.17%
AMZN210820P021000002021-08-02 12:57PM EDT2,100.000.180.100.26-0.05-21.74%147768.46%
AMZN210820P022000002021-08-02 9:30AM EDT2,200.000.370.110.500.00-264565.11%
AMZN210820P023000002021-08-02 12:29PM EDT2,300.000.420.290.42-0.08-16.00%957159.55%
AMZN210820P024000002021-08-02 1:10PM EDT2,400.000.650.250.64-0.11-14.47%10276054.52%
AMZN210820P025000002021-08-02 1:34PM EDT2,500.000.750.740.92-0.08-9.64%3442,16351.83%
AMZN210820P025200002021-08-02 11:34AM EDT2,520.000.850.741.10-0.38-30.89%1148351.17%
AMZN210820P025400002021-08-02 11:34AM EDT2,540.000.990.631.17-0.09-8.33%329251.40%
AMZN210820P025600002021-08-02 11:40AM EDT2,560.001.050.831.23-0.05-4.55%332450.40%
AMZN210820P025800002021-07-30 10:06AM EDT2,580.001.010.671.30-0.24-19.20%220749.45%
AMZN210820P026000002021-08-02 12:54PM EDT2,600.001.150.901.19-0.51-30.72%5164447.57%
AMZN210820P026200002021-07-30 3:50PM EDT2,620.001.780.821.460.00-117147.55%
AMZN210820P026400002021-08-02 11:29AM EDT2,640.001.350.951.51+0.30+28.57%2119546.44%
AMZN210820P026600002021-08-02 1:35PM EDT2,660.001.170.981.65-0.93-44.29%236945.68%
AMZN210820P026800002021-08-02 1:19PM EDT2,680.001.451.031.70-0.76-34.39%2928144.54%
AMZN210820P027000002021-08-02 1:11PM EDT2,700.001.501.271.54-0.93-38.27%1211,49642.62%
AMZN210820P027200002021-08-02 11:29AM EDT2,720.001.771.331.62-0.91-33.96%434241.61%
AMZN210820P027400002021-07-30 3:53PM EDT2,740.001.651.371.75-1.09-39.78%161940.75%
AMZN210820P027600002021-08-02 10:49AM EDT2,760.002.131.491.85-0.79-27.05%434139.77%
AMZN210820P027800002021-08-02 12:44PM EDT2,780.002.001.632.00-1.45-42.03%2333238.90%
AMZN210820P028000002021-08-02 1:32PM EDT2,800.002.001.882.17-1.42-41.52%6851,41838.06%
AMZN210820P028200002021-08-02 12:40PM EDT2,820.002.341.962.36-1.36-36.76%2422437.22%
AMZN210820P028400002021-08-02 1:31PM EDT2,840.002.352.162.57-1.82-43.65%244436.38%
AMZN210820P028600002021-08-02 1:30PM EDT2,860.002.582.492.70-1.77-40.69%3531835.32%
AMZN210820P028800002021-08-02 1:56PM EDT2,880.002.802.703.10-2.10-42.86%2128134.78%
AMZN210820P029000002021-08-02 1:47PM EDT2,900.003.112.963.35-2.29-42.41%9999033.86%
AMZN210820P029200002021-08-02 1:36PM EDT2,920.003.453.153.80-2.46-41.62%127033.23%
AMZN210820P029400002021-08-02 1:05PM EDT2,940.003.953.504.00-1.95-33.05%3534532.13%
AMZN210820P029600002021-08-02 2:03PM EDT2,960.003.953.904.30-3.18-44.60%3942231.15%
AMZN210820P029800002021-08-02 1:16PM EDT2,980.004.704.254.75-2.96-38.64%2147930.32%
AMZN210820P030000002021-08-02 1:57PM EDT3,000.005.004.855.20-3.60-41.86%3701,99729.42%
AMZN210820P030200002021-08-02 1:53PM EDT3,020.005.565.405.85-3.74-40.22%4532228.67%
AMZN210820P030400002021-08-02 1:53PM EDT3,040.006.306.206.65-4.62-42.31%3377927.98%
AMZN210820P030500002021-08-02 1:36PM EDT3,050.006.356.557.05-5.05-44.30%511,33827.59%
AMZN210820P030600002021-08-02 1:36PM EDT3,060.006.857.007.50-5.55-44.76%946927.22%
AMZN210820P030800002021-08-02 1:55PM EDT3,080.008.178.008.65-6.18-43.07%30593026.60%
AMZN210820P031000002021-08-02 2:00PM EDT3,100.009.509.359.85-6.30-39.87%4422,18325.88%
AMZN210820P031200002021-08-02 1:32PM EDT3,120.0011.0510.6511.45-7.32-39.85%7347825.30%
AMZN210820P031400002021-08-02 12:53PM EDT3,140.0013.5512.5513.40-7.59-35.90%8162624.77%
AMZN210820P031500002021-08-02 1:44PM EDT3,150.0013.7013.7014.50-8.49-38.26%2711,07624.50%
AMZN210820P031600002021-08-02 1:44PM EDT3,160.0014.8514.8015.70-8.82-37.26%10361224.25%
AMZN210820P031800002021-08-02 1:42PM EDT3,180.0017.2017.6018.55-10.75-38.46%22183123.81%
AMZN210820P032000002021-08-02 1:59PM EDT3,200.0021.4520.8021.90-10.23-32.29%5643,91323.38%
AMZN210820P032500002021-08-02 2:01PM EDT3,250.0032.5532.0033.00-12.86-28.32%2723,46222.40%
AMZN210820P032800002021-08-02 1:43PM EDT3,280.0039.6641.7543.10-16.44-29.30%1611,05122.27%
AMZN210820P032850002021-08-02 11:57AM EDT3,285.0045.9942.9044.70-11.61-20.16%3350122.16%
AMZN210820P032900002021-08-02 1:43PM EDT3,290.0043.0644.4545.95-17.22-28.57%7382621.90%
AMZN210820P032950002021-08-02 2:00PM EDT3,295.0047.7146.8549.00-15.40-24.40%6543122.25%
AMZN210820P033000002021-08-02 1:56PM EDT3,300.0049.4549.5050.85-14.31-22.44%5054,36522.16%
AMZN210820P033050002021-08-02 1:55PM EDT3,305.0051.0051.0052.95-12.75-20.00%2410322.14%
AMZN210820P033100002021-08-02 1:44PM EDT3,310.0051.9053.2554.95-15.77-23.30%6324522.06%
AMZN210820P033150002021-08-02 1:41PM EDT3,315.0051.7755.7557.30-18.15-25.96%2710422.09%
AMZN210820P033200002021-08-02 1:46PM EDT3,320.0056.8557.5059.40-16.24-22.22%8422822.00%
AMZN210820P033250002021-08-02 1:41PM EDT3,325.0056.0759.8060.55-19.66-25.96%8723321.59%
AMZN210820P033300002021-08-02 1:46PM EDT3,330.0061.9562.0063.60-16.42-20.95%32956121.79%
AMZN210820P033350002021-08-02 1:46PM EDT3,335.0064.1564.9066.75-14.97-18.92%16616521.99%
AMZN210820P033400002021-08-02 1:13PM EDT3,340.0067.3666.7568.75-14.79-18.00%8940621.80%
AMZN210820P033450002021-08-02 1:42PM EDT3,345.0066.7870.0572.00-18.55-21.74%2139922.01%
AMZN210820P033500002021-08-02 1:56PM EDT3,350.0073.4572.9075.00-14.88-16.85%2071,78222.10%
AMZN210820P033550002021-08-02 1:42PM EDT3,355.0072.0175.2577.55-19.59-21.39%6136622.04%
AMZN210820P033600002021-08-02 1:42PM EDT3,360.0074.4077.5580.20-19.60-20.85%7967421.98%
AMZN210820P033650002021-08-02 12:30PM EDT3,365.0087.4581.6583.25-10.15-10.40%1311922.04%
AMZN210820P033700002021-08-02 12:45PM EDT3,370.0087.2884.6086.75-1.28-1.45%9779722.23%
AMZN210820P033750002021-08-02 12:38PM EDT3,375.0089.5087.7089.45-3.65-3.92%1913522.13%
AMZN210820P033800002021-08-02 1:57PM EDT3,380.0090.4190.4092.80-13.54-13.03%6081322.24%
AMZN210820P033850002021-08-02 12:55PM EDT3,385.0095.8094.1096.10-13.50-12.35%2015322.31%
AMZN210820P033900002021-08-02 1:30PM EDT3,390.0093.9097.3599.60-15.70-14.32%11078622.43%
AMZN210820P033950002021-08-02 12:50PM EDT3,395.00104.0599.40102.40-8.41-7.48%3141022.29%
AMZN210820P034000002021-08-02 1:58PM EDT3,400.00102.87103.60105.80-15.67-13.22%1883,14422.34%
AMZN210820P034050002021-08-02 1:32PM EDT3,405.00105.15107.20109.90-16.74-13.73%1133022.62%
AMZN210820P034100002021-08-02 1:47PM EDT3,410.00108.38110.90113.40-12.27-10.17%1924922.67%
AMZN210820P034150002021-08-02 1:41PM EDT3,415.00109.10113.15115.80-15.06-12.13%1229622.31%
AMZN210820P034200002021-08-02 1:14PM EDT3,420.00118.70117.60120.30-9.55-7.45%525322.68%
AMZN210820P034250002021-08-02 10:43AM EDT3,425.00121.72119.95123.00-13.12-9.73%214622.39%
AMZN210820P034300002021-08-02 1:57PM EDT3,430.00124.98123.70126.90-10.60-7.82%1224822.51%
AMZN210820P034350002021-08-02 1:21PM EDT3,435.00126.47128.55131.35-10.97-7.98%314322.84%
AMZN210820P034400002021-08-02 1:59PM EDT3,440.00132.00130.90134.00-14.91-10.15%4230522.45%
AMZN210820P034450002021-08-02 11:58AM EDT3,445.00144.30135.15137.60-5.82-3.88%1316022.41%
AMZN210820P034500002021-08-02 1:59PM EDT3,450.00140.15140.80143.30-14.29-9.25%772,69523.19%
AMZN210820P034550002021-08-02 12:31PM EDT3,455.00148.19144.75147.90+1.19+0.81%329723.53%
AMZN210820P034600002021-08-02 1:41PM EDT3,460.00142.38149.25152.30-15.38-9.75%4433323.78%
AMZN210820P034650002021-08-02 12:25PM EDT3,465.00154.05151.25154.45+1.75+1.15%287623.08%
AMZN210820P034700002021-08-02 1:41PM EDT3,470.00150.48157.45159.80-16.73-10.01%78596123.71%
AMZN210820P034750002021-08-02 1:39PM EDT3,475.00155.10160.90163.95-19.82-11.33%413823.81%
AMZN210820P034800002021-08-02 12:55PM EDT3,480.00166.11163.65167.60-8.89-5.08%6158923.69%
AMZN210820P034850002021-08-02 11:19AM EDT3,485.00181.52168.90172.30-0.62-0.34%1829624.01%
AMZN210820P034900002021-08-02 1:39PM EDT3,490.00167.80172.85179.00-18.00-9.69%2428125.21%
AMZN210820P035000002021-08-02 1:37PM EDT3,500.00177.95182.00185.70-14.23-7.40%8637,34724.61%
AMZN210820P035100002021-08-02 12:09PM EDT3,510.00204.00191.85194.60+3.45+1.72%69724.95%
AMZN210820P035200002021-08-02 2:00PM EDT3,520.00202.00200.75202.80+7.00+3.59%4411524.90%
AMZN210820P035300002021-08-02 1:24PM EDT3,530.00207.95208.75211.60+11.91+6.08%79925.10%
AMZN210820P035400002021-08-02 12:05PM EDT3,540.00226.80217.15221.55+10.78+4.99%1012225.88%
AMZN210820P035500002021-08-02 1:48PM EDT3,550.00225.50227.05230.80-8.78-3.75%1521,12426.26%
AMZN210820P035600002021-07-30 2:56PM EDT3,560.00231.00235.70240.500.00-108526.87%
AMZN210820P035650002021-08-02 10:54AM EDT3,565.00240.95241.60247.00+15.73+6.98%2310828.08%
AMZN210820P035700002021-08-02 1:21PM EDT3,570.00244.70242.90248.40+18.32+8.09%1,5041,63726.40%
AMZN210820P035750002021-07-30 2:41PM EDT3,575.00247.35251.85255.40+1.55+0.63%36627.95%
AMZN210820P035800002021-08-02 12:52PM EDT3,580.00253.20253.80260.65-13.10-4.92%513228.47%
AMZN210820P035900002021-08-02 12:52PM EDT3,590.00265.70264.20267.70+3.87+1.48%416827.43%
AMZN210820P036000002021-08-02 1:54PM EDT3,600.00273.75273.40278.20-10.52-3.70%1351,48028.46%
AMZN210820P036100002021-08-02 12:22PM EDT3,610.00290.47284.00286.20-0.98-0.34%38727.85%
AMZN210820P036200002021-08-02 12:54PM EDT3,620.00294.61292.65295.85-8.16-2.70%59328.29%
AMZN210820P036300002021-08-02 11:52AM EDT3,630.00305.01302.70305.55+22.61+8.01%617228.75%
AMZN210820P036350002021-07-30 12:17PM EDT3,635.00287.65310.15312.750.00-55330.64%
AMZN210820P036400002021-07-30 3:00PM EDT3,640.00314.75311.85314.85+7.20+2.34%28928.90%
AMZN210820P036450002021-08-02 10:12AM EDT3,645.00315.10317.25322.55-13.48-4.10%52831.19%
AMZN210820P036500002021-07-30 3:52PM EDT3,650.00322.30321.30326.15-3.71-1.14%1566730.54%
AMZN210820P036550002021-07-30 2:12PM EDT3,655.00311.05326.80331.550.00-83731.16%
AMZN210820P036600002021-07-30 2:14PM EDT3,660.00339.17330.05337.30+22.62+7.15%15932.03%
AMZN210820P036700002021-07-30 2:27PM EDT3,670.00356.50340.85346.95+18.50+5.47%24032.45%
AMZN210820P036800002021-07-30 3:20PM EDT3,680.00347.45352.20356.45-4.90-1.39%75832.74%
AMZN210820P036900002021-07-30 2:56PM EDT3,690.00359.15359.25367.95+6.55+1.86%12534.50%
AMZN210820P037000002021-08-02 11:52AM EDT3,700.00373.34370.40376.65+1.55+0.42%91,45834.20%
AMZN210820P037100002021-08-02 10:27AM EDT3,710.00382.95380.30387.35+6.70+1.78%23835.37%
AMZN210820P037200002021-07-30 11:56AM EDT3,720.00381.09387.20394.950.00-31334.11%
AMZN210820P037300002021-07-29 12:45PM EDT3,730.00410.73399.90405.55+239.81+140.31%14035.24%
AMZN210820P037400002021-08-02 10:53AM EDT3,740.00415.35407.65413.55+244.52+143.14%12534.11%
AMZN210820P037500002021-07-30 3:31PM EDT3,750.00420.54419.80426.800.00-4534537.50%
AMZN210820P037600002021-08-02 12:43PM EDT3,760.00434.55426.40434.35+11.22+2.65%33936.04%
AMZN210820P037700002021-08-02 11:05AM EDT3,770.00438.85437.95443.65+17.00+4.03%33435.99%
AMZN210820P037800002021-08-02 12:51PM EDT3,780.00455.40446.05453.60+23.57+5.46%11136.54%
AMZN210820P037900002021-07-28 10:10AM EDT3,790.00195.15459.10466.150.00-2439.43%
AMZN210820P038000002021-08-02 1:41PM EDT3,800.00462.53466.70475.35-12.80-2.69%1051239.33%
AMZN210820P038100002021-07-30 1:49PM EDT3,810.00462.74478.60485.850.00-192240.37%
AMZN210820P038200002021-07-26 3:13PM EDT3,820.00188.68486.90494.850.00-6740.06%
AMZN210820P038300002021-07-28 10:35AM EDT3,830.00223.55498.15506.050.00-42141.73%
AMZN210820P038400002021-07-30 11:17AM EDT3,840.00497.35506.55511.800.00-37438.06%
AMZN210820P038500002021-08-02 9:45AM EDT3,850.00523.15517.05523.60+28.05+5.67%213740.56%
AMZN210820P038600002021-08-02 12:45PM EDT3,860.00534.80527.10533.70+7.29+1.38%2841.22%
AMZN210820P039000002021-08-02 10:53AM EDT3,900.00573.00565.20573.80-1.34-0.23%57243.55%
AMZN210820P039500002021-07-30 11:52AM EDT3,950.00609.70617.80622.400.00-33144.65%
AMZN210820P040000002021-07-30 3:59PM EDT4,000.00676.00668.00675.650.00-2919150.90%
AMZN210820P040500002021-07-28 3:00PM EDT4,050.00722.40717.05725.20+287.02+65.92%22153.06%
AMZN210820P041000002021-07-30 3:41PM EDT4,100.00765.00765.15770.55-4.75-0.62%16749.55%
AMZN210820P041500002021-07-30 2:17PM EDT4,150.00813.40815.50823.30+7.97+0.99%11455.84%
AMZN210820P042000002021-08-02 10:08AM EDT4,200.00874.05867.35872.25+18.52+2.16%21952.85%
AMZN210820P042500002021-07-29 2:48PM EDT4,250.00910.65919.55922.95+251.45+38.14%11457.57%
AMZN210820P043000002021-07-30 10:08AM EDT4,300.00944.75966.15974.550.00-11558.24%
AMZN210820P043500002021-07-30 10:24AM EDT4,350.001,002.851,015.751,024.80-2.70-0.27%11360.24%
AMZN210820P044000002021-07-30 9:34AM EDT4,400.001,079.651,069.051,072.650.00-21263.41%
AMZN210820P044500002021-07-30 3:58PM EDT4,450.001,124.591,119.401,122.950.00-31166.09%
AMZN210820P045000002021-07-30 1:11PM EDT4,500.001,142.441,167.101,171.000.00-1363.78%
AMZN210820P045500002021-07-28 1:44PM EDT4,550.001,213.501,216.701,223.75+277.75+29.68%11268.34%
AMZN210820P046000002021-07-29 1:19PM EDT4,600.001,257.001,267.901,273.60+258.65+25.91%1471.37%
AMZN210820P046500002021-07-29 11:18AM EDT4,650.001,038.051,317.101,322.000.00-1970.72%
AMZN210820P047000002021-07-22 3:32PM EDT4,700.001,067.651,367.151,372.550.00-1773.29%
AMZN210820P047500002021-07-09 2:59PM EDT4,750.001,029.201,418.551,423.350.00-1077.54%
AMZN210820P048000002021-07-19 3:43PM EDT4,800.001,275.351,465.701,472.150.00-2074.64%
AMZN210820P048500002021-07-30 3:56PM EDT4,850.001,523.941,517.251,522.900.00-3079.31%
AMZN210820P049000002021-07-27 10:00AM EDT4,900.001,237.651,569.901,573.450.00-1184.56%
AMZN210820P049500002021-07-28 2:02PM EDT4,950.001,331.051,617.051,622.950.00-2082.67%
AMZN210820P050000002021-07-30 11:10AM EDT5,000.001,648.301,665.851,672.650.00-1782.45%
AMZN210820P050500002021-07-30 3:55PM EDT5,050.001,722.371,716.751,723.450.00-8786.36%
AMZN210820P051000002021-07-27 9:53AM EDT5,100.001,429.501,766.451,776.200.00-1490.90%
AMZN210820P051500002021-07-12 3:47PM EDT5,150.001,439.651,816.251,823.000.00-2088.46%
AMZN210820P052000002021-07-22 10:12AM EDT5,200.001,585.751,868.501,873.200.00-1193.19%
AMZN210820P052500002021-07-27 10:12AM EDT5,250.001,606.701,916.851,923.350.00-1192.97%
AMZN210820P053000002021-07-29 11:02AM EDT5,300.001,677.561,966.601,971.100.00-2190.97%
AMZN210820P054000002021-07-23 1:03PM EDT5,400.001,748.832,069.102,073.300.00-26100.49%