Italia markets closed
Dow Jones
34.899,82-35,65(-0,10%)Nasdaq
14.698,00+25,32(+0,17%)Nikkei 225
27.781,02+497,43(+1,82%)EUR/USD
1,1872-0,0003(-0,02%)BTC-EUR
33.218,19-1.913,72(-5,45%)CMC Crypto 200
965,11+4,22(+0,44%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.332,60+5,01 (+0,15%)
Al 3:37PM EDT. Mercato aperto.
Opzioni d'acquistoper17 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C01460000 | 2021-07-30 10:25AM EDT | 1,460.00 | 1,882.00 | 1,876.90 | 1,880.45 | 0.00 | - | 2 | 237 | 111.04% |
| AMZN210917C01480000 | 2021-05-25 2:13PM EDT | 1,480.00 | 1,764.65 | 1,919.65 | 1,929.75 | 0.00 | - | 1 | 0 | 182.19% |
| AMZN210917C01500000 | 2021-07-08 12:00PM EDT | 1,500.00 | 2,172.50 | 1,834.75 | 1,839.50 | 0.00 | - | 2 | 7 | 103.14% |
| AMZN210917C01520000 | 2020-12-29 12:33PM EDT | 1,520.00 | 1,815.16 | 1,723.70 | 1,740.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN210917C01540000 | 2020-12-30 10:42AM EDT | 1,540.00 | 1,806.32 | 1,667.70 | 1,681.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210917C01560000 | 2021-02-01 10:32AM EDT | 1,560.00 | 1,706.50 | 1,513.50 | 1,524.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210917C01580000 | 2020-12-22 12:00PM EDT | 1,580.00 | 1,632.50 | 1,720.00 | 1,730.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN210917C01600000 | 2021-07-02 3:59PM EDT | 1,600.00 | 1,914.00 | 1,724.35 | 1,737.70 | 0.00 | - | 2 | 1 | 97.16% |
| AMZN210917C01620000 | 2021-07-30 10:19AM EDT | 1,620.00 | 1,733.32 | 1,715.15 | 1,720.00 | 0.00 | - | 2 | 5 | 95.31% |
| AMZN210917C01640000 | 2021-05-27 4:00PM EDT | 1,640.00 | 1,596.20 | 1,760.80 | 1,774.50 | 0.00 | - | 1 | 3 | 164.52% |
| AMZN210917C01660000 | 2021-02-26 11:42AM EDT | 1,660.00 | 1,431.50 | 1,398.50 | 1,408.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210917C01680000 | 2021-05-25 11:34AM EDT | 1,680.00 | 1,555.50 | 1,721.30 | 1,729.45 | 0.00 | - | 1 | 0 | 158.46% |
| AMZN210917C01700000 | 2021-07-19 2:41PM EDT | 1,700.00 | 1,815.30 | 1,635.25 | 1,638.75 | 0.00 | - | 4 | 8 | 87.91% |
| AMZN210917C01720000 | 2021-02-17 4:55PM EDT | 1,720.00 | 1,602.51 | 1,362.65 | 1,375.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210917C01740000 | 2021-04-07 12:10PM EDT | 1,740.00 | 1,561.85 | 1,550.40 | 1,567.50 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN210917C01760000 | 2021-03-19 12:14PM EDT | 1,760.00 | 1,303.58 | 1,639.40 | 1,656.50 | 0.00 | - | 1 | 3 | 151.14% |
| AMZN210917C01780000 | 2021-07-30 10:24AM EDT | 1,780.00 | 1,566.70 | 1,555.55 | 1,559.60 | 0.00 | - | 1 | 3 | 83.97% |
| AMZN210917C01800000 | 2021-07-30 1:28PM EDT | 1,800.00 | 1,553.04 | 1,534.25 | 1,542.20 | 0.00 | - | 1 | 6 | 84.18% |
| AMZN210917C01820000 | 2021-03-05 3:16PM EDT | 1,820.00 | 1,162.60 | 1,347.50 | 1,357.50 | 0.00 | - | 6 | 3 | 0.00% |
| AMZN210917C01840000 | 2021-03-05 12:40PM EDT | 1,840.00 | 1,094.80 | 1,328.00 | 1,338.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN210917C01860000 | 2021-07-30 10:27AM EDT | 1,860.00 | 1,488.72 | 1,474.90 | 1,478.65 | 0.00 | - | 1 | 3 | 76.64% |
| AMZN210917C01880000 | 2021-07-30 9:32AM EDT | 1,880.00 | 1,445.65 | 1,455.80 | 1,463.45 | 0.00 | - | 1 | 2 | 81.69% |
| AMZN210917C01900000 | 2021-06-18 9:47AM EDT | 1,900.00 | 1,603.87 | 1,667.30 | 1,686.50 | 0.00 | - | 1 | 4 | 211.46% |
| AMZN210917C01920000 | 2021-04-07 10:38AM EDT | 1,920.00 | 1,352.81 | 1,372.40 | 1,390.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210917C01940000 | 2021-07-06 12:45PM EDT | 1,940.00 | 1,692.50 | 1,394.30 | 1,402.60 | 0.00 | - | 5 | 18 | 75.45% |
| AMZN210917C01960000 | 2021-03-31 12:38PM EDT | 1,960.00 | 1,169.12 | 1,509.00 | 1,528.00 | 0.00 | - | 4 | 4 | 163.70% |
| AMZN210917C01980000 | 2021-06-21 10:33AM EDT | 1,980.00 | 1,476.42 | 1,584.75 | 1,590.55 | 0.00 | - | 1 | 5 | 196.93% |
| AMZN210917C02000000 | 2021-07-30 3:48PM EDT | 2,000.00 | 1,324.68 | 1,334.95 | 1,341.60 | 0.00 | - | 1 | 12 | 71.33% |
| AMZN210917C02050000 | 2021-05-05 1:58PM EDT | 2,050.00 | 1,246.96 | 1,157.55 | 1,173.40 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN210917C02100000 | 2021-07-27 11:21AM EDT | 2,100.00 | 1,516.22 | 1,234.85 | 1,243.00 | 0.00 | - | 1 | 4 | 66.45% |
| AMZN210917C02150000 | 2021-07-30 3:17PM EDT | 2,150.00 | 1,188.51 | 1,186.90 | 1,191.20 | 0.00 | - | 5 | 11 | 63.69% |
| AMZN210917C02200000 | 2021-06-16 11:44AM EDT | 2,200.00 | 1,208.29 | 1,370.65 | 1,388.10 | 0.00 | - | 4 | 9 | 173.13% |
| AMZN210917C02250000 | 2021-05-05 2:15PM EDT | 2,250.00 | 1,057.00 | 961.70 | 977.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210917C02300000 | 2021-07-30 10:01AM EDT | 2,300.00 | 1,069.11 | 1,037.55 | 1,040.35 | 0.00 | - | 1 | 6 | 54.95% |
| AMZN210917C02350000 | 2021-07-30 11:28AM EDT | 2,350.00 | 997.91 | 988.40 | 994.00 | 0.00 | - | 4 | 6 | 55.12% |
| AMZN210917C02400000 | 2021-07-30 9:45AM EDT | 2,400.00 | 949.50 | 938.10 | 942.40 | 0.00 | - | 1 | 16 | 51.17% |
| AMZN210917C02450000 | 2021-07-30 10:20AM EDT | 2,450.00 | 888.01 | 889.20 | 894.05 | -20.60 | -2.27% | 2 | 10 | 52.40% |
| AMZN210917C02500000 | 2021-08-02 1:27PM EDT | 2,500.00 | 837.45 | 837.60 | 842.85 | -1.55 | -0.18% | 1 | 18 | 48.43% |
| AMZN210917C02550000 | 2021-08-02 1:42PM EDT | 2,550.00 | 793.65 | 789.15 | 794.60 | -262.99 | -24.89% | 1 | 9 | 47.18% |
| AMZN210917C02600000 | 2021-07-30 9:32AM EDT | 2,600.00 | 734.33 | 739.45 | 747.35 | 0.00 | - | 1 | 9 | 46.47% |
| AMZN210917C02650000 | 2021-08-02 1:29PM EDT | 2,650.00 | 687.59 | 693.90 | 696.50 | -382.17 | -35.72% | 1 | 31 | 43.00% |
| AMZN210917C02700000 | 2021-08-02 1:29PM EDT | 2,700.00 | 638.59 | 642.00 | 648.25 | -417.04 | -39.51% | 1 | 51 | 41.34% |
| AMZN210917C02750000 | 2021-07-13 10:49AM EDT | 2,750.00 | 1,020.04 | 594.90 | 597.85 | 0.00 | - | 1 | 29 | 38.25% |
| AMZN210917C02800000 | 2021-07-30 10:13AM EDT | 2,800.00 | 568.00 | 542.90 | 551.00 | 0.00 | - | 1 | 63 | 37.20% |
| AMZN210917C02850000 | 2021-07-30 2:29PM EDT | 2,850.00 | 503.48 | 494.60 | 500.80 | 0.00 | - | 1 | 39 | 34.21% |
| AMZN210917C02900000 | 2021-08-02 9:42AM EDT | 2,900.00 | 443.92 | 446.85 | 454.25 | -6.08 | -1.35% | 2 | 62 | 32.94% |
| AMZN210917C02950000 | 2021-08-02 11:59AM EDT | 2,950.00 | 395.30 | 401.20 | 407.95 | -16.55 | -4.02% | 1 | 26 | 31.50% |
| AMZN210917C03000000 | 2021-08-02 3:10PM EDT | 3,000.00 | 357.99 | 355.20 | 358.75 | +1.59 | +0.45% | 19 | 326 | 28.73% |
| AMZN210917C03050000 | 2021-08-02 2:47PM EDT | 3,050.00 | 310.23 | 311.15 | 316.60 | -18.38 | -5.59% | 3 | 79 | 28.24% |
| AMZN210917C03090000 | 2021-07-30 3:55PM EDT | 3,090.00 | 277.66 | 276.35 | 280.20 | -1.94 | -0.69% | 2 | 62 | 26.67% |
| AMZN210917C03100000 | 2021-08-02 2:00PM EDT | 3,100.00 | 265.02 | 268.05 | 272.75 | -5.36 | -1.98% | 4 | 454 | 26.73% |
| AMZN210917C03110000 | 2021-07-30 3:09PM EDT | 3,110.00 | 275.86 | 260.50 | 263.95 | 0.00 | - | 2 | 504 | 26.38% |
| AMZN210917C03120000 | 2021-07-30 3:09PM EDT | 3,120.00 | 267.82 | 252.40 | 255.35 | 0.00 | - | 4 | 419 | 26.07% |
| AMZN210917C03130000 | 2021-08-02 9:30AM EDT | 3,130.00 | 260.80 | 244.00 | 246.80 | -276.05 | -51.42% | 2 | 441 | 25.75% |
| AMZN210917C03140000 | 2021-08-02 1:57PM EDT | 3,140.00 | 234.40 | 236.95 | 239.05 | -4.90 | -2.05% | 4 | 334 | 25.63% |
| AMZN210917C03150000 | 2021-08-02 2:00PM EDT | 3,150.00 | 228.10 | 228.35 | 231.70 | -9.21 | -3.88% | 8 | 496 | 25.60% |
| AMZN210917C03160000 | 2021-07-30 11:49AM EDT | 3,160.00 | 231.65 | 220.50 | 223.70 | 0.00 | - | 3 | 392 | 25.36% |
| AMZN210917C03170000 | 2021-08-02 11:11AM EDT | 3,170.00 | 217.35 | 212.85 | 215.70 | -6.70 | -2.99% | 2 | 338 | 25.11% |
| AMZN210917C03180000 | 2021-07-30 3:39PM EDT | 3,180.00 | 214.15 | 205.55 | 208.05 | 0.00 | - | 5 | 151 | 24.92% |
| AMZN210917C03190000 | 2021-08-02 11:47AM EDT | 3,190.00 | 197.00 | 197.70 | 200.55 | -19.65 | -9.07% | 3 | 170 | 24.75% |
| AMZN210917C03200000 | 2021-08-02 3:18PM EDT | 3,200.00 | 194.02 | 190.85 | 193.50 | -3.98 | -2.01% | 31 | 2,006 | 24.66% |
| AMZN210917C03210000 | 2021-08-02 9:47AM EDT | 3,210.00 | 192.27 | 183.55 | 186.75 | -15.22 | -7.34% | 1 | 65 | 24.61% |
| AMZN210917C03220000 | 2021-07-30 3:18PM EDT | 3,220.00 | 187.52 | 177.55 | 180.10 | 0.00 | - | 9 | 53 | 24.55% |
| AMZN210917C03225000 | 2021-08-02 12:42PM EDT | 3,225.00 | 172.15 | 172.60 | 175.75 | -18.65 | -9.77% | 1 | 58 | 24.28% |
| AMZN210917C03230000 | 2021-08-02 3:19PM EDT | 3,230.00 | 174.55 | 169.20 | 172.30 | -16.45 | -8.61% | 2 | 46 | 24.21% |
| AMZN210917C03235000 | 2021-06-28 9:30AM EDT | 3,235.00 | 279.22 | 435.95 | 443.90 | 0.00 | - | 1 | 49 | 83.10% |
| AMZN210917C03240000 | 2021-07-30 11:21AM EDT | 3,240.00 | 169.55 | 163.30 | 165.85 | -11.85 | -6.53% | 2 | 51 | 24.15% |
| AMZN210917C03245000 | 2021-07-30 11:21AM EDT | 3,245.00 | 169.20 | 158.95 | 162.00 | -8.75 | -4.92% | 1 | 36 | 23.97% |
| AMZN210917C03250000 | 2021-07-30 3:59PM EDT | 3,250.00 | 149.34 | 157.90 | 160.15 | -14.84 | -9.04% | 5 | 181 | 24.22% |
| AMZN210917C03255000 | 2021-07-30 1:32PM EDT | 3,255.00 | 157.45 | 153.85 | 156.00 | -18.11 | -10.32% | 2 | 62 | 23.96% |
| AMZN210917C03260000 | 2021-08-02 11:55AM EDT | 3,260.00 | 151.28 | 149.90 | 152.25 | -9.42 | -5.86% | 3 | 45 | 23.79% |
| AMZN210917C03265000 | 2021-07-30 1:32PM EDT | 3,265.00 | 169.07 | 147.45 | 149.70 | 0.00 | - | 7 | 25 | 23.87% |
| AMZN210917C03270000 | 2021-07-30 3:32PM EDT | 3,270.00 | 138.13 | 143.65 | 145.45 | -17.73 | -11.38% | 2 | 39 | 23.57% |
| AMZN210917C03275000 | 2021-07-30 11:13AM EDT | 3,275.00 | 163.80 | 140.55 | 143.05 | 0.00 | - | 4 | 75 | 23.66% |
| AMZN210917C03280000 | 2021-08-02 11:55AM EDT | 3,280.00 | 138.78 | 137.90 | 140.05 | -18.21 | -11.60% | 3 | 21 | 23.62% |
| AMZN210917C03285000 | 2021-07-30 11:18AM EDT | 3,285.00 | 145.89 | 135.20 | 137.45 | -7.36 | -4.80% | 1 | 36 | 23.66% |
| AMZN210917C03290000 | 2021-08-02 2:10PM EDT | 3,290.00 | 131.00 | 132.75 | 134.65 | -24.95 | -16.00% | 15 | 32 | 23.64% |
| AMZN210917C03295000 | 2021-07-30 3:21PM EDT | 3,295.00 | 130.66 | 128.65 | 130.65 | -10.36 | -7.35% | 113 | 160 | 23.37% |
| AMZN210917C03300000 | 2021-08-02 3:01PM EDT | 3,300.00 | 126.20 | 126.50 | 128.65 | -7.80 | -5.82% | 236 | 784 | 23.51% |
| AMZN210917C03305000 | 2021-07-30 2:46PM EDT | 3,305.00 | 141.08 | 123.00 | 125.05 | -0.06 | -0.04% | 1 | 30 | 23.30% |
| AMZN210917C03310000 | 2021-07-30 2:24PM EDT | 3,310.00 | 121.99 | 121.50 | 122.95 | -14.81 | -10.83% | 5 | 57 | 23.41% |
| AMZN210917C03315000 | 2021-08-02 1:32PM EDT | 3,315.00 | 117.40 | 117.85 | 119.75 | -11.49 | -8.91% | 9 | 63 | 23.27% |
| AMZN210917C03320000 | 2021-08-02 3:04PM EDT | 3,320.00 | 116.58 | 114.95 | 116.70 | -6.42 | -5.22% | 47 | 150 | 23.16% |
| AMZN210917C03330000 | 2021-08-02 3:18PM EDT | 3,330.00 | 112.35 | 109.75 | 111.50 | -6.45 | -5.43% | 152 | 144 | 23.11% |
| AMZN210917C03340000 | 2021-08-02 3:12PM EDT | 3,340.00 | 107.00 | 104.60 | 106.20 | -6.35 | -5.60% | 99 | 195 | 23.00% |
| AMZN210917C03350000 | 2021-08-02 3:20PM EDT | 3,350.00 | 100.41 | 100.00 | 101.55 | -8.29 | -7.63% | 217 | 1,410 | 23.01% |
| AMZN210917C03360000 | 2021-08-02 3:19PM EDT | 3,360.00 | 96.50 | 94.80 | 96.30 | -8.30 | -7.92% | 39 | 168 | 22.85% |
| AMZN210917C03370000 | 2021-08-02 2:27PM EDT | 3,370.00 | 90.67 | 91.00 | 92.60 | -9.28 | -9.28% | 52 | 128 | 22.99% |
| AMZN210917C03375000 | 2021-08-02 12:01PM EDT | 3,375.00 | 87.65 | 88.30 | 89.75 | -12.35 | -12.35% | 13 | 50 | 22.84% |
| AMZN210917C03380000 | 2021-08-02 1:38PM EDT | 3,380.00 | 86.15 | 85.95 | 87.25 | -14.26 | -14.20% | 8 | 54 | 22.76% |
| AMZN210917C03385000 | 2021-08-02 12:00PM EDT | 3,385.00 | 81.48 | 83.80 | 85.00 | -11.53 | -12.40% | 2 | 72 | 22.71% |
| AMZN210917C03390000 | 2021-08-02 1:40PM EDT | 3,390.00 | 82.65 | 81.75 | 83.30 | -8.23 | -9.06% | 48 | 192 | 22.78% |
| AMZN210917C03400000 | 2021-08-02 3:15PM EDT | 3,400.00 | 77.50 | 77.60 | 79.60 | -9.50 | -10.92% | 239 | 2,208 | 22.84% |
| AMZN210917C03410000 | 2021-08-02 1:51PM EDT | 3,410.00 | 72.78 | 73.65 | 75.55 | -9.54 | -11.59% | 37 | 226 | 22.78% |
| AMZN210917C03420000 | 2021-08-02 1:08PM EDT | 3,420.00 | 69.95 | 69.75 | 71.25 | -8.40 | -10.72% | 40 | 189 | 22.65% |
| AMZN210917C03430000 | 2021-08-02 1:33PM EDT | 3,430.00 | 65.65 | 66.65 | 67.95 | -9.95 | -13.16% | 23 | 127 | 22.70% |
| AMZN210917C03440000 | 2021-08-02 3:16PM EDT | 3,440.00 | 62.46 | 62.55 | 63.60 | -10.44 | -14.32% | 74 | 124 | 22.49% |
| AMZN210917C03450000 | 2021-08-02 2:26PM EDT | 3,450.00 | 59.86 | 58.90 | 60.20 | -6.96 | -10.42% | 81 | 622 | 22.45% |
| AMZN210917C03460000 | 2021-08-02 1:33PM EDT | 3,460.00 | 55.40 | 55.80 | 57.65 | -9.30 | -14.37% | 54 | 195 | 22.59% |
| AMZN210917C03470000 | 2021-08-02 1:33PM EDT | 3,470.00 | 52.30 | 52.80 | 53.90 | -11.16 | -17.59% | 71 | 154 | 22.42% |
| AMZN210917C03480000 | 2021-08-02 2:22PM EDT | 3,480.00 | 50.25 | 49.70 | 51.00 | -12.67 | -20.14% | 14 | 157 | 22.41% |
| AMZN210917C03490000 | 2021-08-02 2:41PM EDT | 3,490.00 | 47.44 | 46.65 | 48.35 | -8.14 | -14.65% | 39 | 161 | 22.44% |
| AMZN210917C03500000 | 2021-08-02 3:21PM EDT | 3,500.00 | 44.20 | 44.05 | 45.10 | -8.80 | -16.60% | 370 | 2,194 | 22.28% |
| AMZN210917C03550000 | 2021-08-02 3:19PM EDT | 3,550.00 | 33.90 | 33.10 | 34.00 | -6.84 | -16.79% | 167 | 1,216 | 22.39% |
| AMZN210917C03590000 | 2021-08-02 3:17PM EDT | 3,590.00 | 26.20 | 26.05 | 27.20 | -6.77 | -20.53% | 30 | 143 | 22.58% |
| AMZN210917C03595000 | 2021-08-02 3:17PM EDT | 3,595.00 | 25.40 | 25.00 | 26.25 | -7.77 | -23.42% | 11 | 102 | 22.54% |
| AMZN210917C03600000 | 2021-08-02 3:19PM EDT | 3,600.00 | 25.23 | 24.55 | 25.45 | -6.11 | -19.50% | 395 | 4,191 | 22.54% |
| AMZN210917C03605000 | 2021-08-02 11:57AM EDT | 3,605.00 | 24.70 | 23.55 | 24.85 | -5.86 | -19.18% | 2 | 53 | 22.60% |
| AMZN210917C03610000 | 2021-08-02 2:56PM EDT | 3,610.00 | 23.34 | 23.20 | 24.20 | -6.56 | -21.94% | 15 | 89 | 22.64% |
| AMZN210917C03615000 | 2021-07-30 10:33AM EDT | 3,615.00 | 24.80 | 22.15 | 23.35 | -6.60 | -21.02% | 1 | 23 | 22.61% |
| AMZN210917C03620000 | 2021-08-02 2:48PM EDT | 3,620.00 | 22.37 | 21.60 | 22.55 | -5.60 | -20.02% | 38 | 50 | 22.59% |
| AMZN210917C03625000 | 2021-08-02 3:04PM EDT | 3,625.00 | 21.58 | 20.90 | 22.05 | -6.97 | -24.41% | 14 | 102 | 22.66% |
| AMZN210917C03630000 | 2021-08-02 2:54PM EDT | 3,630.00 | 20.62 | 20.40 | 21.35 | -7.03 | -25.42% | 16 | 89 | 22.66% |
| AMZN210917C03635000 | 2021-08-02 2:27PM EDT | 3,635.00 | 20.10 | 19.95 | 20.85 | -5.30 | -20.87% | 5 | 36 | 22.72% |
| AMZN210917C03640000 | 2021-08-02 1:18PM EDT | 3,640.00 | 18.75 | 19.15 | 20.25 | -6.52 | -25.80% | 17 | 71 | 22.75% |
| AMZN210917C03645000 | 2021-08-02 3:19PM EDT | 3,645.00 | 19.39 | 18.70 | 19.70 | -5.99 | -23.60% | 15 | 34 | 22.78% |
| AMZN210917C03650000 | 2021-08-02 3:19PM EDT | 3,650.00 | 18.75 | 18.10 | 19.00 | -5.45 | -22.52% | 159 | 793 | 22.76% |
| AMZN210917C03655000 | 2021-08-02 3:12PM EDT | 3,655.00 | 18.55 | 17.60 | 18.55 | -7.22 | -28.02% | 9 | 47 | 22.82% |
| AMZN210917C03660000 | 2021-08-02 3:09PM EDT | 3,660.00 | 17.62 | 17.15 | 18.05 | -5.30 | -23.12% | 21 | 52 | 22.86% |
| AMZN210917C03665000 | 2021-07-30 2:21PM EDT | 3,665.00 | 17.50 | 16.70 | 17.60 | -6.20 | -26.16% | 1 | 19 | 22.91% |
| AMZN210917C03670000 | 2021-08-02 2:07PM EDT | 3,670.00 | 16.25 | 16.20 | 17.05 | -5.60 | -25.63% | 81 | 304 | 22.91% |
| AMZN210917C03675000 | 2021-08-02 3:08PM EDT | 3,675.00 | 16.23 | 15.75 | 16.65 | -4.83 | -22.93% | 7 | 59 | 22.98% |
| AMZN210917C03680000 | 2021-08-02 3:14PM EDT | 3,680.00 | 15.85 | 15.35 | 16.15 | -4.88 | -23.54% | 48 | 201 | 23.00% |
| AMZN210917C03685000 | 2021-08-02 3:08PM EDT | 3,685.00 | 15.35 | 14.90 | 15.65 | -5.55 | -26.56% | 11 | 38 | 23.01% |
| AMZN210917C03690000 | 2021-08-02 2:47PM EDT | 3,690.00 | 14.65 | 14.65 | 15.45 | -5.10 | -25.82% | 11 | 88 | 23.14% |
| AMZN210917C03695000 | 2021-08-02 3:08PM EDT | 3,695.00 | 14.75 | 14.10 | 14.95 | -4.96 | -25.16% | 12 | 110 | 23.14% |
| AMZN210917C03700000 | 2021-08-02 3:16PM EDT | 3,700.00 | 14.10 | 13.80 | 14.50 | -4.90 | -25.79% | 355 | 2,685 | 23.16% |
| AMZN210917C03705000 | 2021-08-02 2:47PM EDT | 3,705.00 | 13.45 | 13.40 | 14.05 | -5.00 | -27.10% | 116 | 291 | 23.17% |
| AMZN210917C03710000 | 2021-08-02 3:09PM EDT | 3,710.00 | 13.44 | 13.20 | 13.60 | -4.75 | -26.11% | 42 | 71 | 23.18% |
| AMZN210917C03715000 | 2021-07-30 1:46PM EDT | 3,715.00 | 19.29 | 12.75 | 13.25 | 0.00 | - | 8 | 67 | 23.22% |
| AMZN210917C03720000 | 2021-08-02 1:55PM EDT | 3,720.00 | 12.62 | 12.40 | 13.00 | -4.61 | -26.76% | 9 | 63 | 23.31% |
| AMZN210917C03725000 | 2021-07-30 3:48PM EDT | 3,725.00 | 16.45 | 12.20 | 12.80 | 0.00 | - | 9 | 18 | 23.43% |
| AMZN210917C03730000 | 2021-08-02 3:21PM EDT | 3,730.00 | 12.15 | 11.80 | 12.35 | -4.25 | -25.91% | 55 | 171 | 23.41% |
| AMZN210917C03735000 | 2021-08-02 12:22PM EDT | 3,735.00 | 11.82 | 11.55 | 12.15 | -4.55 | -27.79% | 3 | 7 | 23.52% |
| AMZN210917C03740000 | 2021-08-02 10:45AM EDT | 3,740.00 | 11.80 | 11.25 | 11.70 | -4.17 | -26.11% | 38 | 21 | 23.49% |
| AMZN210917C03745000 | 2021-08-02 2:22PM EDT | 3,745.00 | 11.14 | 11.00 | 11.60 | -4.61 | -29.27% | 6 | 22 | 23.64% |
| AMZN210917C03750000 | 2021-08-02 3:00PM EDT | 3,750.00 | 10.83 | 10.70 | 11.20 | -3.92 | -26.58% | 155 | 832 | 23.63% |
| AMZN210917C03755000 | 2021-08-02 3:05PM EDT | 3,755.00 | 10.75 | 10.45 | 11.05 | -5.71 | -34.69% | 17 | 12 | 23.75% |
| AMZN210917C03760000 | 2021-08-02 1:44PM EDT | 3,760.00 | 10.60 | 10.20 | 10.80 | -3.98 | -27.30% | 18 | 51 | 23.82% |
| AMZN210917C03765000 | 2021-08-02 2:16PM EDT | 3,765.00 | 10.05 | 9.95 | 10.55 | -4.61 | -31.45% | 16 | 8 | 23.87% |
| AMZN210917C03770000 | 2021-07-30 3:31PM EDT | 3,770.00 | 10.30 | 9.85 | 10.30 | -3.66 | -26.22% | 1 | 22 | 23.93% |
| AMZN210917C03775000 | 2021-08-02 2:16PM EDT | 3,775.00 | 9.60 | 9.60 | 10.05 | -4.12 | -30.03% | 4 | 48 | 23.98% |
| AMZN210917C03780000 | 2021-08-02 1:30PM EDT | 3,780.00 | 9.75 | 9.40 | 9.75 | -3.43 | -26.02% | 19 | 48 | 24.00% |
| AMZN210917C03785000 | 2021-08-02 2:17PM EDT | 3,785.00 | 9.24 | 9.10 | 9.60 | -3.35 | -26.61% | 6 | 15 | 24.11% |
| AMZN210917C03790000 | 2021-08-02 1:43PM EDT | 3,790.00 | 9.27 | 8.95 | 9.40 | -3.04 | -24.70% | 1 | 44 | 24.18% |
| AMZN210917C03795000 | 2021-07-30 2:30PM EDT | 3,795.00 | 9.08 | 8.75 | 9.20 | -3.62 | -28.50% | 2 | 146 | 24.24% |
| AMZN210917C03800000 | 2021-08-02 3:18PM EDT | 3,800.00 | 8.78 | 8.55 | 9.00 | -3.10 | -26.09% | 170 | 1,834 | 24.31% |
| AMZN210917C03805000 | 2021-08-02 2:55PM EDT | 3,805.00 | 8.46 | 8.45 | 8.75 | -3.37 | -28.49% | 6 | 119 | 24.34% |
| AMZN210917C03850000 | 2021-08-02 2:57PM EDT | 3,850.00 | 7.10 | 6.95 | 7.25 | -2.60 | -26.80% | 121 | 560 | 24.95% |
| AMZN210917C03900000 | 2021-08-02 3:20PM EDT | 3,900.00 | 6.05 | 5.85 | 6.15 | -1.85 | -23.42% | 90 | 1,095 | 25.82% |
| AMZN210917C03950000 | 2021-08-02 3:07PM EDT | 3,950.00 | 5.36 | 5.00 | 5.40 | -1.41 | -20.83% | 77 | 349 | 26.80% |
| AMZN210917C04000000 | 2021-08-02 3:13PM EDT | 4,000.00 | 4.50 | 4.40 | 4.50 | -1.35 | -23.08% | 452 | 2,426 | 27.47% |
| AMZN210917C04050000 | 2021-08-02 3:18PM EDT | 4,050.00 | 4.00 | 3.80 | 4.20 | -1.12 | -21.87% | 25 | 392 | 28.64% |
| AMZN210917C04100000 | 2021-08-02 3:01PM EDT | 4,100.00 | 3.60 | 3.40 | 3.70 | -0.79 | -18.00% | 240 | 1,925 | 29.48% |
| AMZN210917C04150000 | 2021-08-02 1:52PM EDT | 4,150.00 | 3.28 | 3.05 | 3.45 | -0.72 | -18.00% | 29 | 384 | 30.55% |
| AMZN210917C04200000 | 2021-08-02 2:36PM EDT | 4,200.00 | 3.01 | 3.00 | 3.10 | -0.53 | -14.97% | 73 | 1,094 | 31.40% |
| AMZN210917C04250000 | 2021-08-02 2:17PM EDT | 4,250.00 | 2.76 | 2.70 | 2.84 | -0.46 | -14.29% | 39 | 255 | 32.31% |
| AMZN210917C04300000 | 2021-08-02 11:52AM EDT | 4,300.00 | 2.62 | 2.31 | 2.81 | -0.45 | -14.66% | 31 | 383 | 33.55% |
| AMZN210917C04350000 | 2021-08-02 2:56PM EDT | 4,350.00 | 2.32 | 2.10 | 2.53 | -0.78 | -25.16% | 15 | 258 | 34.30% |
| AMZN210917C04400000 | 2021-08-02 2:26PM EDT | 4,400.00 | 2.15 | 1.91 | 2.30 | -0.45 | -17.31% | 28 | 524 | 35.07% |
| AMZN210917C04450000 | 2021-08-02 9:58AM EDT | 4,450.00 | 2.00 | 1.72 | 2.07 | -0.68 | -25.37% | 7 | 344 | 35.76% |
| AMZN210917C04500000 | 2021-08-02 3:10PM EDT | 4,500.00 | 1.71 | 1.66 | 1.80 | -0.49 | -22.27% | 90 | 1,138 | 36.26% |
| AMZN210917C04550000 | 2021-08-02 10:51AM EDT | 4,550.00 | 1.40 | 1.42 | 1.93 | -0.75 | -34.88% | 14 | 142 | 37.73% |
| AMZN210917C04600000 | 2021-08-02 2:47PM EDT | 4,600.00 | 1.42 | 1.22 | 1.70 | -0.43 | -23.24% | 4 | 146 | 38.24% |
| AMZN210917C04650000 | 2021-08-02 11:26AM EDT | 4,650.00 | 1.68 | 1.11 | 1.66 | 0.00 | - | 4 | 220 | 39.22% |
| AMZN210917C04700000 | 2021-08-02 9:39AM EDT | 4,700.00 | 1.53 | 1.20 | 1.54 | -0.07 | -4.38% | 4 | 295 | 39.92% |
| AMZN210917C04750000 | 2021-08-02 3:06PM EDT | 4,750.00 | 1.23 | 0.96 | 1.33 | -0.16 | -11.51% | 3 | 24 | 40.27% |
| AMZN210917C04800000 | 2021-08-02 1:55PM EDT | 4,800.00 | 1.16 | 1.00 | 1.31 | -0.27 | -18.88% | 8 | 89 | 41.22% |
| AMZN210917C04850000 | 2021-07-30 10:58AM EDT | 4,850.00 | 1.23 | 0.77 | 1.21 | 0.00 | - | 6 | 111 | 41.84% |
| AMZN210917C04900000 | 2021-07-30 3:15PM EDT | 4,900.00 | 1.20 | 0.70 | 1.16 | 0.00 | - | 6 | 341 | 42.62% |
| AMZN210917C04950000 | 2021-07-30 1:48PM EDT | 4,950.00 | 1.04 | 0.61 | 1.08 | 0.00 | - | 24 | 50 | 43.25% |
| AMZN210917C05000000 | 2021-08-02 3:00PM EDT | 5,000.00 | 0.81 | 0.62 | 0.98 | -0.23 | -22.12% | 28 | 625 | 43.73% |
| AMZN210917C05100000 | 2021-07-30 3:57PM EDT | 5,100.00 | 0.70 | 0.52 | 0.87 | -0.19 | -21.35% | 1 | 306 | 45.01% |
| AMZN210917C05200000 | 2021-07-30 3:47PM EDT | 5,200.00 | 0.64 | 0.45 | 0.76 | -0.09 | -12.33% | 1 | 93 | 46.14% |
| AMZN210917C05300000 | 2021-07-30 3:57PM EDT | 5,300.00 | 0.69 | 0.40 | 0.69 | 0.00 | - | 33 | 375 | 47.40% |
| AMZN210917C05400000 | 2021-08-02 2:46PM EDT | 5,400.00 | 0.50 | 0.34 | 0.73 | -0.07 | -12.28% | 18 | 150 | 49.35% |
| AMZN210917C05500000 | 2021-08-02 12:31PM EDT | 5,500.00 | 0.35 | 0.40 | 0.43 | -0.12 | -25.53% | 36 | 139 | 48.46% |
Opzioni Putper17 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P01460000 | 2021-08-02 2:43PM EDT | 1,460.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 124 | 801 | 71.68% |
| AMZN210917P01480000 | 2021-08-02 2:25PM EDT | 1,480.00 | 0.12 | 0.08 | 0.12 | -0.52 | -81.25% | 21 | 40 | 70.51% |
| AMZN210917P01500000 | 2021-08-02 11:07AM EDT | 1,500.00 | 0.12 | 0.08 | 0.16 | -0.04 | -25.00% | 41 | 551 | 70.41% |
| AMZN210917P01520000 | 2021-07-29 1:29PM EDT | 1,520.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 21 | 72.27% |
| AMZN210917P01540000 | 2021-06-30 10:08AM EDT | 1,540.00 | 0.80 | 0.05 | 0.40 | 0.00 | - | 1 | 15 | 71.83% |
| AMZN210917P01560000 | 2021-07-22 10:13AM EDT | 1,560.00 | 0.50 | 0.06 | 0.40 | 0.00 | - | 5 | 98 | 70.80% |
| AMZN210917P01580000 | 2021-07-26 3:19PM EDT | 1,580.00 | 0.24 | 0.07 | 0.43 | 0.00 | - | 10 | 47 | 70.22% |
| AMZN210917P01600000 | 2021-07-30 12:52PM EDT | 1,600.00 | 0.20 | 0.07 | 0.31 | +0.05 | +33.33% | 1 | 176 | 67.48% |
| AMZN210917P01620000 | 2021-08-02 10:31AM EDT | 1,620.00 | 0.31 | 0.08 | 0.49 | -0.26 | -45.61% | 2 | 12 | 68.77% |
| AMZN210917P01640000 | 2021-07-23 1:16PM EDT | 1,640.00 | 0.52 | 0.09 | 0.53 | 0.00 | - | 16 | 32 | 68.19% |
| AMZN210917P01660000 | 2021-07-30 11:40AM EDT | 1,660.00 | 0.46 | 0.09 | 0.35 | 0.00 | - | 1 | 9 | 65.09% |
| AMZN210917P01680000 | 2021-06-15 12:05PM EDT | 1,680.00 | 1.62 | 0.46 | 1.25 | 0.00 | - | - | 15 | 72.96% |
| AMZN210917P01700000 | 2021-07-30 3:30PM EDT | 1,700.00 | 0.29 | 0.16 | 0.58 | 0.00 | - | 25 | 498 | 66.02% |
| AMZN210917P01720000 | 2021-07-16 1:21PM EDT | 1,720.00 | 1.41 | 0.13 | 0.61 | 0.00 | - | 64 | 51 | 64.94% |
| AMZN210917P01740000 | 2021-06-24 11:26AM EDT | 1,740.00 | 1.72 | 0.62 | 1.14 | 0.00 | - | 1 | 103 | 69.70% |
| AMZN210917P01760000 | 2021-07-27 2:10PM EDT | 1,760.00 | 0.80 | 0.17 | 0.66 | 0.00 | - | 121 | 173 | 63.50% |
| AMZN210917P01780000 | 2021-05-26 2:50PM EDT | 1,780.00 | 3.65 | 1.62 | 2.49 | 0.00 | - | 4 | 49 | 74.44% |
| AMZN210917P01800000 | 2021-07-29 2:10PM EDT | 1,800.00 | 0.58 | 0.30 | 0.72 | 0.00 | - | 1 | 245 | 62.67% |
| AMZN210917P01820000 | 2021-05-13 12:58PM EDT | 1,820.00 | 6.75 | 2.30 | 2.66 | 0.00 | - | 10 | 21 | 73.79% |
| AMZN210917P01840000 | 2021-08-02 10:09AM EDT | 1,840.00 | 0.63 | 0.32 | 0.79 | -1.25 | -66.49% | 1 | 27 | 61.08% |
| AMZN210917P01860000 | 2021-07-14 1:02PM EDT | 1,860.00 | 0.90 | 0.37 | 0.85 | 0.00 | - | 12 | 19 | 60.64% |
| AMZN210917P01880000 | 2021-07-27 11:23AM EDT | 1,880.00 | 1.08 | 0.41 | 0.89 | 0.00 | - | 1 | 19 | 60.01% |
| AMZN210917P01900000 | 2021-08-02 12:11PM EDT | 1,900.00 | 0.80 | 0.46 | 0.74 | -0.36 | -31.03% | 1 | 123 | 58.50% |
| AMZN210917P01920000 | 2021-07-26 10:11AM EDT | 1,920.00 | 1.21 | 0.51 | 0.99 | 0.00 | - | 4 | 4 | 58.84% |
| AMZN210917P01940000 | 2021-07-29 3:42PM EDT | 1,940.00 | 0.92 | 0.56 | 1.04 | 0.00 | - | 1 | 35 | 58.23% |
| AMZN210917P01960000 | 2021-07-29 10:53AM EDT | 1,960.00 | 0.93 | 0.58 | 1.08 | 0.00 | - | 5 | 92 | 57.43% |
| AMZN210917P01980000 | 2021-07-29 3:42PM EDT | 1,980.00 | 1.03 | 0.66 | 1.13 | 0.00 | - | 14 | 48 | 56.90% |
| AMZN210917P02000000 | 2021-08-02 3:21PM EDT | 2,000.00 | 0.95 | 0.71 | 1.19 | -0.07 | -6.86% | 33 | 1,196 | 56.26% |
| AMZN210917P02050000 | 2021-07-27 12:21PM EDT | 2,050.00 | 1.13 | 0.83 | 1.34 | -0.56 | -33.14% | 1 | 197 | 54.59% |
| AMZN210917P02100000 | 2021-08-02 10:31AM EDT | 2,100.00 | 1.36 | 0.97 | 1.52 | -0.07 | -4.90% | 2 | 314 | 52.97% |
| AMZN210917P02150000 | 2021-07-30 9:35AM EDT | 2,150.00 | 2.36 | 1.14 | 1.69 | 0.00 | - | 3 | 94 | 51.31% |
| AMZN210917P02200000 | 2021-08-02 1:55PM EDT | 2,200.00 | 1.54 | 1.34 | 1.81 | -0.46 | -23.00% | 9 | 178 | 50.42% |
| AMZN210917P02250000 | 2021-07-30 12:09PM EDT | 2,250.00 | 1.95 | 1.56 | 2.13 | -0.40 | -17.02% | 2 | 184 | 49.01% |
| AMZN210917P02300000 | 2021-08-02 12:50PM EDT | 2,300.00 | 2.15 | 1.82 | 2.36 | -0.66 | -23.49% | 13 | 704 | 47.22% |
| AMZN210917P02350000 | 2021-07-30 3:49PM EDT | 2,350.00 | 3.10 | 2.15 | 2.54 | 0.00 | - | 1 | 256 | 45.25% |
| AMZN210917P02400000 | 2021-08-02 2:17PM EDT | 2,400.00 | 2.69 | 2.51 | 2.82 | -0.96 | -26.30% | 27 | 347 | 43.49% |
| AMZN210917P02450000 | 2021-08-02 12:57PM EDT | 2,450.00 | 3.40 | 2.86 | 3.25 | -0.86 | -20.19% | 55 | 152 | 41.97% |
| AMZN210917P02500000 | 2021-08-02 3:13PM EDT | 2,500.00 | 3.60 | 3.35 | 3.75 | -1.11 | -23.57% | 47 | 901 | 40.47% |
| AMZN210917P02550000 | 2021-08-02 2:25PM EDT | 2,550.00 | 4.18 | 3.80 | 4.35 | -1.45 | -25.75% | 13 | 455 | 38.99% |
| AMZN210917P02600000 | 2021-08-02 2:59PM EDT | 2,600.00 | 4.77 | 4.45 | 5.00 | -1.66 | -25.82% | 77 | 770 | 37.45% |
| AMZN210917P02650000 | 2021-08-02 3:21PM EDT | 2,650.00 | 5.39 | 5.15 | 5.65 | -1.98 | -26.87% | 22 | 516 | 35.79% |
| AMZN210917P02700000 | 2021-08-02 2:22PM EDT | 2,700.00 | 6.41 | 6.10 | 6.65 | -2.30 | -26.41% | 14 | 788 | 34.38% |
| AMZN210917P02750000 | 2021-08-02 2:22PM EDT | 2,750.00 | 7.50 | 7.10 | 7.70 | -2.67 | -26.25% | 9 | 360 | 32.84% |
| AMZN210917P02800000 | 2021-08-02 2:52PM EDT | 2,800.00 | 8.55 | 8.45 | 8.85 | -3.38 | -28.33% | 68 | 1,117 | 31.23% |
| AMZN210917P02850000 | 2021-08-02 2:27PM EDT | 2,850.00 | 10.41 | 10.15 | 10.60 | -4.26 | -29.04% | 94 | 672 | 29.87% |
| AMZN210917P02900000 | 2021-08-02 2:53PM EDT | 2,900.00 | 12.60 | 12.30 | 12.80 | -5.20 | -29.21% | 157 | 1,099 | 28.55% |
| AMZN210917P02950000 | 2021-08-02 3:04PM EDT | 2,950.00 | 15.75 | 15.25 | 15.80 | -6.22 | -28.31% | 178 | 576 | 27.35% |
| AMZN210917P03000000 | 2021-08-02 3:12PM EDT | 3,000.00 | 19.30 | 19.10 | 19.85 | -7.96 | -29.20% | 370 | 1,950 | 26.28% |
| AMZN210917P03050000 | 2021-08-02 3:13PM EDT | 3,050.00 | 24.70 | 24.65 | 25.55 | -9.44 | -27.65% | 304 | 761 | 25.42% |
| AMZN210917P03090000 | 2021-08-02 3:19PM EDT | 3,090.00 | 30.29 | 30.10 | 30.95 | -10.81 | -26.30% | 165 | 708 | 24.65% |
| AMZN210917P03100000 | 2021-08-02 3:07PM EDT | 3,100.00 | 32.47 | 31.55 | 32.60 | -10.53 | -24.49% | 243 | 1,868 | 24.50% |
| AMZN210917P03110000 | 2021-08-02 3:19PM EDT | 3,110.00 | 33.42 | 33.20 | 34.40 | -11.57 | -25.72% | 29 | 771 | 24.38% |
| AMZN210917P03120000 | 2021-08-02 2:54PM EDT | 3,120.00 | 35.99 | 34.45 | 35.70 | -11.57 | -24.33% | 18 | 706 | 24.08% |
| AMZN210917P03130000 | 2021-08-02 2:53PM EDT | 3,130.00 | 37.81 | 37.05 | 38.25 | -11.93 | -23.98% | 26 | 562 | 24.11% |
| AMZN210917P03140000 | 2021-08-02 2:14PM EDT | 3,140.00 | 40.63 | 39.00 | 40.05 | -11.18 | -21.58% | 51 | 587 | 23.91% |
| AMZN210917P03150000 | 2021-08-02 3:14PM EDT | 3,150.00 | 41.45 | 41.20 | 42.40 | -12.20 | -22.74% | 1,142 | 1,183 | 23.84% |
| AMZN210917P03160000 | 2021-08-02 3:08PM EDT | 3,160.00 | 43.79 | 43.30 | 44.60 | -13.17 | -23.12% | 31 | 577 | 23.69% |
| AMZN210917P03170000 | 2021-08-02 3:08PM EDT | 3,170.00 | 46.12 | 45.30 | 46.65 | -12.62 | -21.48% | 35 | 503 | 23.48% |
| AMZN210917P03180000 | 2021-08-02 3:04PM EDT | 3,180.00 | 48.65 | 47.95 | 49.30 | -13.00 | -21.09% | 24 | 409 | 23.40% |
| AMZN210917P03190000 | 2021-08-02 3:04PM EDT | 3,190.00 | 51.23 | 50.75 | 51.95 | -14.33 | -21.86% | 94 | 324 | 23.29% |
| AMZN210917P03200000 | 2021-08-02 3:14PM EDT | 3,200.00 | 53.73 | 53.70 | 54.70 | -14.47 | -21.22% | 264 | 2,614 | 23.18% |
| AMZN210917P03210000 | 2021-08-02 2:47PM EDT | 3,210.00 | 57.58 | 56.20 | 57.85 | -13.17 | -18.61% | 30 | 221 | 23.14% |
| AMZN210917P03220000 | 2021-08-02 3:20PM EDT | 3,220.00 | 60.10 | 59.05 | 60.45 | -14.57 | -19.51% | 48 | 399 | 22.93% |
| AMZN210917P03225000 | 2021-08-02 3:20PM EDT | 3,225.00 | 61.61 | 60.85 | 62.35 | -14.71 | -19.27% | 33 | 179 | 22.96% |
| AMZN210917P03230000 | 2021-08-02 2:34PM EDT | 3,230.00 | 63.27 | 62.15 | 63.90 | -14.41 | -18.55% | 59 | 207 | 22.90% |
| AMZN210917P03235000 | 2021-08-02 2:13PM EDT | 3,235.00 | 66.35 | 63.85 | 64.80 | -12.47 | -15.82% | 9 | 186 | 22.68% |
| AMZN210917P03240000 | 2021-08-02 3:09PM EDT | 3,240.00 | 66.08 | 65.15 | 66.70 | -15.40 | -18.90% | 64 | 389 | 22.68% |
| AMZN210917P03245000 | 2021-08-02 2:55PM EDT | 3,245.00 | 68.37 | 67.35 | 68.95 | -14.91 | -17.90% | 13 | 161 | 22.76% |
| AMZN210917P03250000 | 2021-08-02 3:09PM EDT | 3,250.00 | 69.40 | 68.80 | 70.40 | -15.65 | -18.40% | 117 | 1,207 | 22.65% |
| AMZN210917P03255000 | 2021-08-02 12:29PM EDT | 3,255.00 | 77.63 | 70.65 | 72.50 | -10.58 | -11.99% | 12 | 77 | 22.67% |
| AMZN210917P03260000 | 2021-08-02 11:39AM EDT | 3,260.00 | 78.20 | 72.40 | 73.95 | -9.76 | -11.10% | 4 | 151 | 22.54% |
| AMZN210917P03265000 | 2021-08-02 12:40PM EDT | 3,265.00 | 78.93 | 74.00 | 75.70 | -11.13 | -12.36% | 6 | 113 | 22.48% |
| AMZN210917P03270000 | 2021-08-02 3:19PM EDT | 3,270.00 | 75.90 | 75.90 | 77.00 | -16.06 | -17.46% | 33 | 207 | 22.30% |
| AMZN210917P03275000 | 2021-08-02 3:18PM EDT | 3,275.00 | 77.90 | 78.00 | 79.80 | -16.08 | -17.11% | 18 | 264 | 22.45% |
| AMZN210917P03280000 | 2021-08-02 3:07PM EDT | 3,280.00 | 80.76 | 78.90 | 81.00 | -15.18 | -15.82% | 12 | 160 | 22.24% |
| AMZN210917P03285000 | 2021-08-02 3:15PM EDT | 3,285.00 | 82.62 | 81.95 | 83.80 | -15.56 | -15.85% | 8 | 81 | 22.37% |
| AMZN210917P03290000 | 2021-08-02 3:15PM EDT | 3,290.00 | 84.63 | 83.85 | 85.80 | -16.73 | -16.51% | 20 | 123 | 22.32% |
| AMZN210917P03295000 | 2021-08-02 1:50PM EDT | 3,295.00 | 87.34 | 85.70 | 87.55 | -17.43 | -16.64% | 5 | 130 | 22.20% |
| AMZN210917P03300000 | 2021-08-02 3:15PM EDT | 3,300.00 | 89.45 | 88.15 | 89.75 | -16.23 | -15.36% | 126 | 1,196 | 22.18% |
| AMZN210917P03305000 | 2021-08-02 3:18PM EDT | 3,305.00 | 90.15 | 90.35 | 91.95 | -18.93 | -17.35% | 11 | 100 | 22.15% |
| AMZN210917P03310000 | 2021-08-02 2:32PM EDT | 3,310.00 | 93.27 | 91.75 | 93.45 | -18.11 | -16.26% | 66 | 127 | 21.96% |
| AMZN210917P03315000 | 2021-08-02 2:20PM EDT | 3,315.00 | 96.14 | 94.30 | 95.90 | -17.76 | -15.59% | 43 | 207 | 21.96% |
| AMZN210917P03320000 | 2021-08-02 2:41PM EDT | 3,320.00 | 97.77 | 96.45 | 98.65 | -14.78 | -13.13% | 92 | 240 | 22.02% |
| AMZN210917P03330000 | 2021-08-02 2:54PM EDT | 3,330.00 | 103.78 | 101.60 | 103.35 | -15.72 | -13.15% | 112 | 261 | 21.95% |
| AMZN210917P03340000 | 2021-08-02 2:45PM EDT | 3,340.00 | 107.87 | 106.60 | 108.35 | -15.72 | -12.72% | 58 | 279 | 21.91% |
| AMZN210917P03350000 | 2021-08-02 2:41PM EDT | 3,350.00 | 113.35 | 111.25 | 113.45 | -15.32 | -11.91% | 66 | 1,650 | 21.86% |
| AMZN210917P03360000 | 2021-08-02 2:42PM EDT | 3,360.00 | 118.25 | 115.85 | 117.65 | -16.73 | -12.39% | 14 | 149 | 21.59% |
| AMZN210917P03370000 | 2021-08-02 2:29PM EDT | 3,370.00 | 123.68 | 121.95 | 124.10 | -15.88 | -11.38% | 17 | 174 | 21.76% |
| AMZN210917P03375000 | 2021-08-02 11:39AM EDT | 3,375.00 | 131.15 | 124.90 | 127.05 | -10.05 | -7.12% | 2 | 78 | 21.77% |
| AMZN210917P03380000 | 2021-08-02 1:34PM EDT | 3,380.00 | 127.54 | 127.40 | 129.40 | -16.14 | -11.23% | 23 | 243 | 21.65% |
| AMZN210917P03385000 | 2021-08-02 11:22AM EDT | 3,385.00 | 135.15 | 130.40 | 132.35 | -13.47 | -9.06% | 6 | 121 | 21.65% |
| AMZN210917P03390000 | 2021-08-02 2:25PM EDT | 3,390.00 | 134.73 | 133.10 | 135.15 | -14.56 | -9.75% | 7 | 333 | 21.61% |
| AMZN210917P03400000 | 2021-08-02 3:19PM EDT | 3,400.00 | 138.80 | 138.80 | 140.45 | -17.33 | -11.10% | 126 | 2,251 | 21.44% |
| AMZN210917P03410000 | 2021-08-02 10:39AM EDT | 3,410.00 | 158.77 | 144.40 | 146.45 | -5.33 | -3.25% | 5 | 191 | 21.39% |
| AMZN210917P03420000 | 2021-08-02 1:30PM EDT | 3,420.00 | 151.90 | 151.10 | 153.60 | -16.03 | -9.55% | 7 | 161 | 21.55% |
| AMZN210917P03430000 | 2021-08-02 12:53PM EDT | 3,430.00 | 161.80 | 157.40 | 159.40 | -10.31 | -5.99% | 24 | 106 | 21.39% |
| AMZN210917P03440000 | 2021-08-02 9:58AM EDT | 3,440.00 | 172.12 | 163.60 | 165.45 | -6.98 | -3.90% | 4 | 205 | 21.25% |
| AMZN210917P03450000 | 2021-08-02 2:10PM EDT | 3,450.00 | 174.95 | 170.30 | 172.05 | -12.76 | -6.80% | 61 | 792 | 21.20% |
| AMZN210917P03460000 | 2021-07-30 3:38PM EDT | 3,460.00 | 184.35 | 176.15 | 179.80 | -7.95 | -4.13% | 3 | 138 | 21.39% |
| AMZN210917P03470000 | 2021-08-02 2:44PM EDT | 3,470.00 | 185.08 | 184.00 | 186.05 | -19.18 | -9.39% | 4 | 162 | 21.19% |
| AMZN210917P03480000 | 2021-08-02 2:44PM EDT | 3,480.00 | 192.17 | 191.10 | 193.60 | -19.39 | -9.17% | 6 | 431 | 21.27% |
| AMZN210917P03490000 | 2021-08-02 10:49AM EDT | 3,490.00 | 206.00 | 198.00 | 201.05 | +1.15 | +0.56% | 5 | 197 | 21.30% |
| AMZN210917P03500000 | 2021-08-02 3:18PM EDT | 3,500.00 | 204.89 | 205.60 | 208.00 | -19.14 | -8.54% | 49 | 1,225 | 21.17% |
| AMZN210917P03550000 | 2021-08-02 3:18PM EDT | 3,550.00 | 243.39 | 243.80 | 246.00 | -15.30 | -5.91% | 40 | 474 | 20.87% |
| AMZN210917P03590000 | 2021-08-02 3:18PM EDT | 3,590.00 | 276.65 | 277.15 | 280.90 | -18.20 | -6.17% | 12 | 118 | 21.42% |
| AMZN210917P03595000 | 2021-07-30 3:27PM EDT | 3,595.00 | 289.35 | 280.50 | 283.20 | -5.42 | -1.84% | 1 | 85 | 20.78% |
| AMZN210917P03600000 | 2021-08-02 3:20PM EDT | 3,600.00 | 287.75 | 286.50 | 289.05 | -15.05 | -4.97% | 25 | 1,852 | 21.32% |
| AMZN210917P03605000 | 2021-07-30 3:36PM EDT | 3,605.00 | 302.80 | 287.40 | 293.20 | 0.00 | - | 9 | 30 | 21.27% |
| AMZN210917P03610000 | 2021-08-02 2:25PM EDT | 3,610.00 | 296.72 | 292.50 | 298.40 | +6.52 | +2.25% | 2 | 87 | 21.59% |
| AMZN210917P03615000 | 2021-07-30 3:07PM EDT | 3,615.00 | 300.39 | 297.35 | 301.05 | 0.00 | - | 2 | 42 | 21.00% |
| AMZN210917P03620000 | 2021-07-30 1:36PM EDT | 3,620.00 | 292.08 | 301.50 | 306.65 | 0.00 | - | 137 | 160 | 21.46% |
| AMZN210917P03625000 | 2021-07-30 3:43PM EDT | 3,625.00 | 321.00 | 306.15 | 310.35 | +1.87 | +0.59% | 3 | 72 | 21.22% |
| AMZN210917P03630000 | 2021-07-30 3:47PM EDT | 3,630.00 | 325.00 | 310.45 | 315.35 | 0.00 | - | 370 | 354 | 21.45% |
| AMZN210917P03635000 | 2021-08-02 2:48PM EDT | 3,635.00 | 320.94 | 314.90 | 319.75 | -7.06 | -2.15% | 49 | 100 | 21.46% |
| AMZN210917P03640000 | 2021-08-02 2:22PM EDT | 3,640.00 | 323.16 | 318.60 | 324.65 | -8.81 | -2.65% | 20 | 110 | 21.65% |
| AMZN210917P03645000 | 2021-08-02 11:58AM EDT | 3,645.00 | 337.76 | 322.35 | 328.65 | +187.46 | +124.72% | 56 | 16 | 21.49% |
| AMZN210917P03650000 | 2021-08-02 2:22PM EDT | 3,650.00 | 332.09 | 327.60 | 333.25 | +8.89 | +2.75% | 21 | 349 | 21.56% |
| AMZN210917P03655000 | 2021-07-30 2:12PM EDT | 3,655.00 | 327.28 | 332.85 | 337.70 | 0.00 | - | 1 | 14 | 21.56% |
| AMZN210917P03660000 | 2021-07-29 2:28PM EDT | 3,660.00 | 170.25 | 335.50 | 339.20 | 0.00 | - | 12 | 19 | 20.27% |
| AMZN210917P03665000 | 2021-08-02 10:36AM EDT | 3,665.00 | 351.05 | 340.80 | 344.45 | +192.65 | +121.62% | 2 | 15 | 20.59% |
| AMZN210917P03670000 | 2021-08-02 10:36AM EDT | 3,670.00 | 355.05 | 346.15 | 352.00 | +12.19 | +3.56% | 2 | 127 | 21.93% |
| AMZN210917P03675000 | 2021-07-26 9:43AM EDT | 3,675.00 | 154.85 | 350.55 | 355.10 | 0.00 | - | - | 1 | 21.31% |
| AMZN210917P03680000 | 2021-07-30 1:47PM EDT | 3,680.00 | 348.20 | 354.65 | 359.20 | 0.00 | - | 5 | 18 | 21.11% |
| AMZN210917P03685000 | 2021-07-30 12:57PM EDT | 3,685.00 | 347.43 | 357.30 | 361.95 | -4.87 | -1.38% | 1 | 9 | 20.20% |
| AMZN210917P03690000 | 2021-07-30 11:12AM EDT | 3,690.00 | 369.49 | 363.10 | 367.45 | +10.41 | +2.90% | 1 | 8 | 20.67% |
| AMZN210917P03695000 | 2021-07-30 9:53AM EDT | 3,695.00 | 375.65 | 368.20 | 375.25 | 0.00 | - | 1 | 9 | 22.23% |
| AMZN210917P03700000 | 2021-08-02 1:34PM EDT | 3,700.00 | 375.00 | 370.60 | 379.35 | -15.00 | -3.85% | 3 | 1,004 | 22.01% |
| AMZN210917P03705000 | 2021-07-30 3:58PM EDT | 3,705.00 | 393.74 | 377.75 | 385.05 | 0.00 | - | 5 | 11 | 22.55% |
| AMZN210917P03710000 | 2021-07-29 1:00PM EDT | 3,710.00 | 195.74 | 384.90 | 387.15 | 0.00 | - | 15 | 12 | 21.31% |
| AMZN210917P03715000 | 2021-07-21 10:16AM EDT | 3,715.00 | 243.35 | 386.75 | 394.25 | 0.00 | - | - | 2 | 22.58% |
| AMZN210917P03720000 | 2021-08-02 12:58PM EDT | 3,720.00 | 400.17 | 392.55 | 394.90 | +210.77 | +111.28% | 1 | 2 | 20.42% |
| AMZN210917P03725000 | 2021-07-27 9:31AM EDT | 3,725.00 | 174.35 | 396.00 | 402.40 | 0.00 | - | 6 | 0 | 22.04% |
| AMZN210917P03730000 | 2021-07-30 3:58PM EDT | 3,730.00 | 415.90 | 402.20 | 404.55 | 0.00 | - | 2 | 4 | 20.58% |
| AMZN210917P03735000 | 2021-07-30 9:46AM EDT | 3,735.00 | 403.90 | 404.65 | 411.50 | 0.00 | - | 1 | 10 | 21.94% |
| AMZN210917P03740000 | 2021-08-02 11:38AM EDT | 3,740.00 | 418.53 | 411.00 | 415.35 | +17.18 | +4.28% | 4 | 3 | 21.45% |
| AMZN210917P03745000 | 2021-07-19 12:04AM EDT | 3,745.00 | 229.00 | 414.85 | 422.35 | 0.00 | - | - | 1 | 22.80% |
| AMZN210917P03750000 | 2021-08-02 11:38AM EDT | 3,750.00 | 428.38 | 418.35 | 425.90 | +13.38 | +3.22% | 4 | 162 | 22.16% |
| AMZN210917P03755000 | 2021-07-30 3:57PM EDT | 3,755.00 | 439.28 | 423.00 | 431.35 | 0.00 | - | 82 | 87 | 22.62% |
| AMZN210917P03760000 | 2021-07-30 3:57PM EDT | 3,760.00 | 443.78 | 428.25 | 436.85 | 0.00 | - | 130 | 134 | 23.10% |
| AMZN210917P03765000 | 2021-07-28 10:16AM EDT | 3,765.00 | 211.30 | 435.70 | 441.00 | 0.00 | - | - | 3 | 22.79% |
| AMZN210917P03770000 | 2021-07-22 2:06PM EDT | 3,770.00 | 233.05 | 439.50 | 442.25 | 0.00 | - | 1 | 1 | 20.38% |
| AMZN210917P03775000 | 2021-07-28 10:56AM EDT | 3,775.00 | 220.20 | 445.05 | 448.60 | 0.00 | - | - | 1 | 21.59% |
| AMZN210917P03780000 | 2021-07-30 11:14AM EDT | 3,780.00 | 442.82 | 449.80 | 453.50 | 0.00 | - | 60 | 65 | 21.69% |
| AMZN210917P03785000 | 2021-07-30 11:14AM EDT | 3,785.00 | 446.69 | 452.70 | 460.65 | 0.00 | - | 61 | 61 | 23.32% |
| AMZN210917P03795000 | 2021-07-29 10:57AM EDT | 3,795.00 | 244.40 | 462.60 | 470.40 | 0.00 | - | 1 | 2 | 23.53% |
| AMZN210917P03800000 | 2021-07-30 2:06PM EDT | 3,800.00 | 458.10 | 466.60 | 473.90 | 0.00 | - | 4 | 251 | 22.69% |
| AMZN210917P03805000 | 2021-07-20 10:51AM EDT | 3,805.00 | 314.15 | 472.20 | 480.05 | 0.00 | - | 2 | 3 | 23.67% |
| AMZN210917P03850000 | 2021-07-30 10:06AM EDT | 3,850.00 | 499.50 | 514.90 | 523.50 | 0.00 | - | 1 | 145 | 24.13% |
| AMZN210917P03900000 | 2021-07-29 11:58AM EDT | 3,900.00 | 329.35 | 565.55 | 570.30 | 0.00 | - | 12 | 117 | 22.64% |
| AMZN210917P03950000 | 2021-08-02 9:59AM EDT | 3,950.00 | 617.81 | 611.25 | 620.70 | +8.20 | +1.35% | 2 | 26 | 24.65% |
| AMZN210917P04000000 | 2021-07-30 2:17PM EDT | 4,000.00 | 658.86 | 661.65 | 667.55 | 0.00 | - | 9 | 49 | 18.36% |
| AMZN210917P04050000 | 2021-07-27 1:50PM EDT | 4,050.00 | 476.10 | 711.20 | 718.30 | 0.00 | - | 7 | 21 | 23.09% |
| AMZN210917P04100000 | 2021-07-30 3:51PM EDT | 4,100.00 | 772.85 | 759.55 | 769.05 | 0.00 | - | 1 | 23 | 26.26% |
| AMZN210917P04150000 | 2021-07-30 3:55PM EDT | 4,150.00 | 822.55 | 811.90 | 818.50 | 0.00 | - | 1 | 15 | 26.18% |
| AMZN210917P04200000 | 2021-08-02 9:58AM EDT | 4,200.00 | 864.20 | 861.30 | 867.50 | +331.75 | +62.31% | 1 | 4 | 22.14% |
| AMZN210917P04250000 | 2021-03-29 10:15AM EDT | 4,250.00 | 1,229.60 | 826.05 | 838.75 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN210917P04300000 | 2021-07-29 1:55PM EDT | 4,300.00 | 704.67 | 961.05 | 969.45 | 0.00 | - | 5 | 9 | 32.21% |
| AMZN210917P04400000 | 2021-07-28 2:02PM EDT | 4,400.00 | 786.39 | 1,062.85 | 1,068.95 | 0.00 | - | 1 | 4 | 33.44% |
| AMZN210917P04450000 | 2021-07-29 2:03PM EDT | 4,450.00 | 853.13 | 1,110.45 | 1,119.40 | 0.00 | - | 8 | 3 | 35.73% |
| AMZN210917P04500000 | 2021-08-02 3:10PM EDT | 4,500.00 | 1,164.09 | 1,162.80 | 1,168.30 | +267.55 | +29.84% | 18 | 80 | 33.59% |
| AMZN210917P04550000 | 2021-07-21 9:30AM EDT | 4,550.00 | 988.75 | 1,206.15 | 1,220.90 | 0.00 | - | 2 | 16 | 41.04% |
| AMZN210917P04600000 | 2021-07-29 1:17PM EDT | 4,600.00 | 997.68 | 1,261.35 | 1,264.85 | 0.00 | - | 3 | 12 | 0.00% |
| AMZN210917P04650000 | 2021-07-19 9:41AM EDT | 4,650.00 | 1,125.45 | 1,306.45 | 1,321.25 | 0.00 | - | 2 | 11 | 44.01% |
| AMZN210917P04700000 | 2021-07-27 10:57AM EDT | 4,700.00 | 1,074.12 | 1,362.40 | 1,367.65 | 0.00 | - | 1 | 12 | 33.67% |
| AMZN210917P04750000 | 2021-07-29 3:20PM EDT | 4,750.00 | 1,159.18 | 1,412.15 | 1,417.90 | 0.00 | - | 20 | 20 | 36.63% |
| AMZN210917P04800000 | 2021-07-19 3:54PM EDT | 4,800.00 | 1,263.85 | 1,455.90 | 1,470.55 | 0.00 | - | 1 | 11 | 46.17% |
| AMZN210917P04850000 | 2021-07-20 9:31AM EDT | 4,850.00 | 1,294.55 | 1,512.30 | 1,518.25 | 0.00 | - | 1 | 5 | 40.54% |
| AMZN210917P04900000 | 2021-07-30 10:25AM EDT | 4,900.00 | 1,557.85 | 1,559.55 | 1,564.85 | 0.00 | - | 2 | 9 | 0.00% |
| AMZN210917P04950000 | 2021-07-28 9:34AM EDT | 4,950.00 | 1,316.75 | 1,609.00 | 1,619.85 | 0.00 | - | 1 | 13 | 47.85% |
| AMZN210917P05000000 | 2021-07-27 9:31AM EDT | 5,000.00 | 1,319.85 | 1,661.70 | 1,666.80 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN210917P05100000 | 2021-07-28 11:20AM EDT | 5,100.00 | 1,467.06 | 1,757.20 | 1,771.60 | 0.00 | - | 54 | 32 | 54.61% |
| AMZN210917P05200000 | 2021-07-30 3:35PM EDT | 5,200.00 | 1,866.90 | 1,860.20 | 1,867.80 | 0.00 | - | 5 | 96 | 43.97% |
| AMZN210917P05300000 | 2021-08-02 11:17AM EDT | 5,300.00 | 1,965.16 | 1,955.95 | 1,971.70 | +7.86 | +0.40% | 4 | 117 | 58.87% |
| AMZN210917P05400000 | 2021-07-28 3:22PM EDT | 5,400.00 | 1,773.41 | 2,063.20 | 2,066.95 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN210917P05500000 | 2021-07-26 9:31AM EDT | 5,500.00 | 1,840.40 | 2,159.50 | 2,166.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
