Italia markets closed

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210917C014600002021-07-30 10:25AM EDT1,460.001,882.001,876.901,880.450.00-2237111.04%
AMZN210917C014800002021-05-25 2:13PM EDT1,480.001,764.651,919.651,929.750.00-10182.19%
AMZN210917C015000002021-07-08 12:00PM EDT1,500.002,172.501,834.751,839.500.00-27103.14%
AMZN210917C015200002020-12-29 12:33PM EDT1,520.001,815.161,723.701,740.500.00-210.00%
AMZN210917C015400002020-12-30 10:42AM EDT1,540.001,806.321,667.701,681.950.00-100.00%
AMZN210917C015600002021-02-01 10:32AM EDT1,560.001,706.501,513.501,524.450.00-120.00%
AMZN210917C015800002020-12-22 12:00PM EDT1,580.001,632.501,720.001,730.000.00--10.00%
AMZN210917C016000002021-07-02 3:59PM EDT1,600.001,914.001,724.351,737.700.00-2197.16%
AMZN210917C016200002021-07-30 10:19AM EDT1,620.001,733.321,715.151,720.000.00-2595.31%
AMZN210917C016400002021-05-27 4:00PM EDT1,640.001,596.201,760.801,774.500.00-13164.52%
AMZN210917C016600002021-02-26 11:42AM EDT1,660.001,431.501,398.501,408.500.00-110.00%
AMZN210917C016800002021-05-25 11:34AM EDT1,680.001,555.501,721.301,729.450.00-10158.46%
AMZN210917C017000002021-07-19 2:41PM EDT1,700.001,815.301,635.251,638.750.00-4887.91%
AMZN210917C017200002021-02-17 4:55PM EDT1,720.001,602.511,362.651,375.500.00-120.00%
AMZN210917C017400002021-04-07 12:10PM EDT1,740.001,561.851,550.401,567.500.00-350.00%
AMZN210917C017600002021-03-19 12:14PM EDT1,760.001,303.581,639.401,656.500.00-13151.14%
AMZN210917C017800002021-07-30 10:24AM EDT1,780.001,566.701,555.551,559.600.00-1383.97%
AMZN210917C018000002021-07-30 1:28PM EDT1,800.001,553.041,534.251,542.200.00-1684.18%
AMZN210917C018200002021-03-05 3:16PM EDT1,820.001,162.601,347.501,357.500.00-630.00%
AMZN210917C018400002021-03-05 12:40PM EDT1,840.001,094.801,328.001,338.000.00-210.00%
AMZN210917C018600002021-07-30 10:27AM EDT1,860.001,488.721,474.901,478.650.00-1376.64%
AMZN210917C018800002021-07-30 9:32AM EDT1,880.001,445.651,455.801,463.450.00-1281.69%
AMZN210917C019000002021-06-18 9:47AM EDT1,900.001,603.871,667.301,686.500.00-14211.46%
AMZN210917C019200002021-04-07 10:38AM EDT1,920.001,352.811,372.401,390.000.00-200.00%
AMZN210917C019400002021-07-06 12:45PM EDT1,940.001,692.501,394.301,402.600.00-51875.45%
AMZN210917C019600002021-03-31 12:38PM EDT1,960.001,169.121,509.001,528.000.00-44163.70%
AMZN210917C019800002021-06-21 10:33AM EDT1,980.001,476.421,584.751,590.550.00-15196.93%
AMZN210917C020000002021-07-30 3:48PM EDT2,000.001,324.681,334.951,341.600.00-11271.33%
AMZN210917C020500002021-05-05 1:58PM EDT2,050.001,246.961,157.551,173.400.00-130.00%
AMZN210917C021000002021-07-27 11:21AM EDT2,100.001,516.221,234.851,243.000.00-1466.45%
AMZN210917C021500002021-07-30 3:17PM EDT2,150.001,188.511,186.901,191.200.00-51163.69%
AMZN210917C022000002021-06-16 11:44AM EDT2,200.001,208.291,370.651,388.100.00-49173.13%
AMZN210917C022500002021-05-05 2:15PM EDT2,250.001,057.00961.70977.550.00-110.00%
AMZN210917C023000002021-07-30 10:01AM EDT2,300.001,069.111,037.551,040.350.00-1654.95%
AMZN210917C023500002021-07-30 11:28AM EDT2,350.00997.91988.40994.000.00-4655.12%
AMZN210917C024000002021-07-30 9:45AM EDT2,400.00949.50938.10942.400.00-11651.17%
AMZN210917C024500002021-07-30 10:20AM EDT2,450.00888.01889.20894.05-20.60-2.27%21052.40%
AMZN210917C025000002021-08-02 1:27PM EDT2,500.00837.45837.60842.85-1.55-0.18%11848.43%
AMZN210917C025500002021-08-02 1:42PM EDT2,550.00793.65789.15794.60-262.99-24.89%1947.18%
AMZN210917C026000002021-07-30 9:32AM EDT2,600.00734.33739.45747.350.00-1946.47%
AMZN210917C026500002021-08-02 1:29PM EDT2,650.00687.59693.90696.50-382.17-35.72%13143.00%
AMZN210917C027000002021-08-02 1:29PM EDT2,700.00638.59642.00648.25-417.04-39.51%15141.34%
AMZN210917C027500002021-07-13 10:49AM EDT2,750.001,020.04594.90597.850.00-12938.25%
AMZN210917C028000002021-07-30 10:13AM EDT2,800.00568.00542.90551.000.00-16337.20%
AMZN210917C028500002021-07-30 2:29PM EDT2,850.00503.48494.60500.800.00-13934.21%
AMZN210917C029000002021-08-02 9:42AM EDT2,900.00443.92446.85454.25-6.08-1.35%26232.94%
AMZN210917C029500002021-08-02 11:59AM EDT2,950.00395.30401.20407.95-16.55-4.02%12631.50%
AMZN210917C030000002021-08-02 3:10PM EDT3,000.00357.99355.20358.75+1.59+0.45%1932628.73%
AMZN210917C030500002021-08-02 2:47PM EDT3,050.00310.23311.15316.60-18.38-5.59%37928.24%
AMZN210917C030900002021-07-30 3:55PM EDT3,090.00277.66276.35280.20-1.94-0.69%26226.67%
AMZN210917C031000002021-08-02 2:00PM EDT3,100.00265.02268.05272.75-5.36-1.98%445426.73%
AMZN210917C031100002021-07-30 3:09PM EDT3,110.00275.86260.50263.950.00-250426.38%
AMZN210917C031200002021-07-30 3:09PM EDT3,120.00267.82252.40255.350.00-441926.07%
AMZN210917C031300002021-08-02 9:30AM EDT3,130.00260.80244.00246.80-276.05-51.42%244125.75%
AMZN210917C031400002021-08-02 1:57PM EDT3,140.00234.40236.95239.05-4.90-2.05%433425.63%
AMZN210917C031500002021-08-02 2:00PM EDT3,150.00228.10228.35231.70-9.21-3.88%849625.60%
AMZN210917C031600002021-07-30 11:49AM EDT3,160.00231.65220.50223.700.00-339225.36%
AMZN210917C031700002021-08-02 11:11AM EDT3,170.00217.35212.85215.70-6.70-2.99%233825.11%
AMZN210917C031800002021-07-30 3:39PM EDT3,180.00214.15205.55208.050.00-515124.92%
AMZN210917C031900002021-08-02 11:47AM EDT3,190.00197.00197.70200.55-19.65-9.07%317024.75%
AMZN210917C032000002021-08-02 3:18PM EDT3,200.00194.02190.85193.50-3.98-2.01%312,00624.66%
AMZN210917C032100002021-08-02 9:47AM EDT3,210.00192.27183.55186.75-15.22-7.34%16524.61%
AMZN210917C032200002021-07-30 3:18PM EDT3,220.00187.52177.55180.100.00-95324.55%
AMZN210917C032250002021-08-02 12:42PM EDT3,225.00172.15172.60175.75-18.65-9.77%15824.28%
AMZN210917C032300002021-08-02 3:19PM EDT3,230.00174.55169.20172.30-16.45-8.61%24624.21%
AMZN210917C032350002021-06-28 9:30AM EDT3,235.00279.22435.95443.900.00-14983.10%
AMZN210917C032400002021-07-30 11:21AM EDT3,240.00169.55163.30165.85-11.85-6.53%25124.15%
AMZN210917C032450002021-07-30 11:21AM EDT3,245.00169.20158.95162.00-8.75-4.92%13623.97%
AMZN210917C032500002021-07-30 3:59PM EDT3,250.00149.34157.90160.15-14.84-9.04%518124.22%
AMZN210917C032550002021-07-30 1:32PM EDT3,255.00157.45153.85156.00-18.11-10.32%26223.96%
AMZN210917C032600002021-08-02 11:55AM EDT3,260.00151.28149.90152.25-9.42-5.86%34523.79%
AMZN210917C032650002021-07-30 1:32PM EDT3,265.00169.07147.45149.700.00-72523.87%
AMZN210917C032700002021-07-30 3:32PM EDT3,270.00138.13143.65145.45-17.73-11.38%23923.57%
AMZN210917C032750002021-07-30 11:13AM EDT3,275.00163.80140.55143.050.00-47523.66%
AMZN210917C032800002021-08-02 11:55AM EDT3,280.00138.78137.90140.05-18.21-11.60%32123.62%
AMZN210917C032850002021-07-30 11:18AM EDT3,285.00145.89135.20137.45-7.36-4.80%13623.66%
AMZN210917C032900002021-08-02 2:10PM EDT3,290.00131.00132.75134.65-24.95-16.00%153223.64%
AMZN210917C032950002021-07-30 3:21PM EDT3,295.00130.66128.65130.65-10.36-7.35%11316023.37%
AMZN210917C033000002021-08-02 3:01PM EDT3,300.00126.20126.50128.65-7.80-5.82%23678423.51%
AMZN210917C033050002021-07-30 2:46PM EDT3,305.00141.08123.00125.05-0.06-0.04%13023.30%
AMZN210917C033100002021-07-30 2:24PM EDT3,310.00121.99121.50122.95-14.81-10.83%55723.41%
AMZN210917C033150002021-08-02 1:32PM EDT3,315.00117.40117.85119.75-11.49-8.91%96323.27%
AMZN210917C033200002021-08-02 3:04PM EDT3,320.00116.58114.95116.70-6.42-5.22%4715023.16%
AMZN210917C033300002021-08-02 3:18PM EDT3,330.00112.35109.75111.50-6.45-5.43%15214423.11%
AMZN210917C033400002021-08-02 3:12PM EDT3,340.00107.00104.60106.20-6.35-5.60%9919523.00%
AMZN210917C033500002021-08-02 3:20PM EDT3,350.00100.41100.00101.55-8.29-7.63%2171,41023.01%
AMZN210917C033600002021-08-02 3:19PM EDT3,360.0096.5094.8096.30-8.30-7.92%3916822.85%
AMZN210917C033700002021-08-02 2:27PM EDT3,370.0090.6791.0092.60-9.28-9.28%5212822.99%
AMZN210917C033750002021-08-02 12:01PM EDT3,375.0087.6588.3089.75-12.35-12.35%135022.84%
AMZN210917C033800002021-08-02 1:38PM EDT3,380.0086.1585.9587.25-14.26-14.20%85422.76%
AMZN210917C033850002021-08-02 12:00PM EDT3,385.0081.4883.8085.00-11.53-12.40%27222.71%
AMZN210917C033900002021-08-02 1:40PM EDT3,390.0082.6581.7583.30-8.23-9.06%4819222.78%
AMZN210917C034000002021-08-02 3:15PM EDT3,400.0077.5077.6079.60-9.50-10.92%2392,20822.84%
AMZN210917C034100002021-08-02 1:51PM EDT3,410.0072.7873.6575.55-9.54-11.59%3722622.78%
AMZN210917C034200002021-08-02 1:08PM EDT3,420.0069.9569.7571.25-8.40-10.72%4018922.65%
AMZN210917C034300002021-08-02 1:33PM EDT3,430.0065.6566.6567.95-9.95-13.16%2312722.70%
AMZN210917C034400002021-08-02 3:16PM EDT3,440.0062.4662.5563.60-10.44-14.32%7412422.49%
AMZN210917C034500002021-08-02 2:26PM EDT3,450.0059.8658.9060.20-6.96-10.42%8162222.45%
AMZN210917C034600002021-08-02 1:33PM EDT3,460.0055.4055.8057.65-9.30-14.37%5419522.59%
AMZN210917C034700002021-08-02 1:33PM EDT3,470.0052.3052.8053.90-11.16-17.59%7115422.42%
AMZN210917C034800002021-08-02 2:22PM EDT3,480.0050.2549.7051.00-12.67-20.14%1415722.41%
AMZN210917C034900002021-08-02 2:41PM EDT3,490.0047.4446.6548.35-8.14-14.65%3916122.44%
AMZN210917C035000002021-08-02 3:21PM EDT3,500.0044.2044.0545.10-8.80-16.60%3702,19422.28%
AMZN210917C035500002021-08-02 3:19PM EDT3,550.0033.9033.1034.00-6.84-16.79%1671,21622.39%
AMZN210917C035900002021-08-02 3:17PM EDT3,590.0026.2026.0527.20-6.77-20.53%3014322.58%
AMZN210917C035950002021-08-02 3:17PM EDT3,595.0025.4025.0026.25-7.77-23.42%1110222.54%
AMZN210917C036000002021-08-02 3:19PM EDT3,600.0025.2324.5525.45-6.11-19.50%3954,19122.54%
AMZN210917C036050002021-08-02 11:57AM EDT3,605.0024.7023.5524.85-5.86-19.18%25322.60%
AMZN210917C036100002021-08-02 2:56PM EDT3,610.0023.3423.2024.20-6.56-21.94%158922.64%
AMZN210917C036150002021-07-30 10:33AM EDT3,615.0024.8022.1523.35-6.60-21.02%12322.61%
AMZN210917C036200002021-08-02 2:48PM EDT3,620.0022.3721.6022.55-5.60-20.02%385022.59%
AMZN210917C036250002021-08-02 3:04PM EDT3,625.0021.5820.9022.05-6.97-24.41%1410222.66%
AMZN210917C036300002021-08-02 2:54PM EDT3,630.0020.6220.4021.35-7.03-25.42%168922.66%
AMZN210917C036350002021-08-02 2:27PM EDT3,635.0020.1019.9520.85-5.30-20.87%53622.72%
AMZN210917C036400002021-08-02 1:18PM EDT3,640.0018.7519.1520.25-6.52-25.80%177122.75%
AMZN210917C036450002021-08-02 3:19PM EDT3,645.0019.3918.7019.70-5.99-23.60%153422.78%
AMZN210917C036500002021-08-02 3:19PM EDT3,650.0018.7518.1019.00-5.45-22.52%15979322.76%
AMZN210917C036550002021-08-02 3:12PM EDT3,655.0018.5517.6018.55-7.22-28.02%94722.82%
AMZN210917C036600002021-08-02 3:09PM EDT3,660.0017.6217.1518.05-5.30-23.12%215222.86%
AMZN210917C036650002021-07-30 2:21PM EDT3,665.0017.5016.7017.60-6.20-26.16%11922.91%
AMZN210917C036700002021-08-02 2:07PM EDT3,670.0016.2516.2017.05-5.60-25.63%8130422.91%
AMZN210917C036750002021-08-02 3:08PM EDT3,675.0016.2315.7516.65-4.83-22.93%75922.98%
AMZN210917C036800002021-08-02 3:14PM EDT3,680.0015.8515.3516.15-4.88-23.54%4820123.00%
AMZN210917C036850002021-08-02 3:08PM EDT3,685.0015.3514.9015.65-5.55-26.56%113823.01%
AMZN210917C036900002021-08-02 2:47PM EDT3,690.0014.6514.6515.45-5.10-25.82%118823.14%
AMZN210917C036950002021-08-02 3:08PM EDT3,695.0014.7514.1014.95-4.96-25.16%1211023.14%
AMZN210917C037000002021-08-02 3:16PM EDT3,700.0014.1013.8014.50-4.90-25.79%3552,68523.16%
AMZN210917C037050002021-08-02 2:47PM EDT3,705.0013.4513.4014.05-5.00-27.10%11629123.17%
AMZN210917C037100002021-08-02 3:09PM EDT3,710.0013.4413.2013.60-4.75-26.11%427123.18%
AMZN210917C037150002021-07-30 1:46PM EDT3,715.0019.2912.7513.250.00-86723.22%
AMZN210917C037200002021-08-02 1:55PM EDT3,720.0012.6212.4013.00-4.61-26.76%96323.31%
AMZN210917C037250002021-07-30 3:48PM EDT3,725.0016.4512.2012.800.00-91823.43%
AMZN210917C037300002021-08-02 3:21PM EDT3,730.0012.1511.8012.35-4.25-25.91%5517123.41%
AMZN210917C037350002021-08-02 12:22PM EDT3,735.0011.8211.5512.15-4.55-27.79%3723.52%
AMZN210917C037400002021-08-02 10:45AM EDT3,740.0011.8011.2511.70-4.17-26.11%382123.49%
AMZN210917C037450002021-08-02 2:22PM EDT3,745.0011.1411.0011.60-4.61-29.27%62223.64%
AMZN210917C037500002021-08-02 3:00PM EDT3,750.0010.8310.7011.20-3.92-26.58%15583223.63%
AMZN210917C037550002021-08-02 3:05PM EDT3,755.0010.7510.4511.05-5.71-34.69%171223.75%
AMZN210917C037600002021-08-02 1:44PM EDT3,760.0010.6010.2010.80-3.98-27.30%185123.82%
AMZN210917C037650002021-08-02 2:16PM EDT3,765.0010.059.9510.55-4.61-31.45%16823.87%
AMZN210917C037700002021-07-30 3:31PM EDT3,770.0010.309.8510.30-3.66-26.22%12223.93%
AMZN210917C037750002021-08-02 2:16PM EDT3,775.009.609.6010.05-4.12-30.03%44823.98%
AMZN210917C037800002021-08-02 1:30PM EDT3,780.009.759.409.75-3.43-26.02%194824.00%
AMZN210917C037850002021-08-02 2:17PM EDT3,785.009.249.109.60-3.35-26.61%61524.11%
AMZN210917C037900002021-08-02 1:43PM EDT3,790.009.278.959.40-3.04-24.70%14424.18%
AMZN210917C037950002021-07-30 2:30PM EDT3,795.009.088.759.20-3.62-28.50%214624.24%
AMZN210917C038000002021-08-02 3:18PM EDT3,800.008.788.559.00-3.10-26.09%1701,83424.31%
AMZN210917C038050002021-08-02 2:55PM EDT3,805.008.468.458.75-3.37-28.49%611924.34%
AMZN210917C038500002021-08-02 2:57PM EDT3,850.007.106.957.25-2.60-26.80%12156024.95%
AMZN210917C039000002021-08-02 3:20PM EDT3,900.006.055.856.15-1.85-23.42%901,09525.82%
AMZN210917C039500002021-08-02 3:07PM EDT3,950.005.365.005.40-1.41-20.83%7734926.80%
AMZN210917C040000002021-08-02 3:13PM EDT4,000.004.504.404.50-1.35-23.08%4522,42627.47%
AMZN210917C040500002021-08-02 3:18PM EDT4,050.004.003.804.20-1.12-21.87%2539228.64%
AMZN210917C041000002021-08-02 3:01PM EDT4,100.003.603.403.70-0.79-18.00%2401,92529.48%
AMZN210917C041500002021-08-02 1:52PM EDT4,150.003.283.053.45-0.72-18.00%2938430.55%
AMZN210917C042000002021-08-02 2:36PM EDT4,200.003.013.003.10-0.53-14.97%731,09431.40%
AMZN210917C042500002021-08-02 2:17PM EDT4,250.002.762.702.84-0.46-14.29%3925532.31%
AMZN210917C043000002021-08-02 11:52AM EDT4,300.002.622.312.81-0.45-14.66%3138333.55%
AMZN210917C043500002021-08-02 2:56PM EDT4,350.002.322.102.53-0.78-25.16%1525834.30%
AMZN210917C044000002021-08-02 2:26PM EDT4,400.002.151.912.30-0.45-17.31%2852435.07%
AMZN210917C044500002021-08-02 9:58AM EDT4,450.002.001.722.07-0.68-25.37%734435.76%
AMZN210917C045000002021-08-02 3:10PM EDT4,500.001.711.661.80-0.49-22.27%901,13836.26%
AMZN210917C045500002021-08-02 10:51AM EDT4,550.001.401.421.93-0.75-34.88%1414237.73%
AMZN210917C046000002021-08-02 2:47PM EDT4,600.001.421.221.70-0.43-23.24%414638.24%
AMZN210917C046500002021-08-02 11:26AM EDT4,650.001.681.111.660.00-422039.22%
AMZN210917C047000002021-08-02 9:39AM EDT4,700.001.531.201.54-0.07-4.38%429539.92%
AMZN210917C047500002021-08-02 3:06PM EDT4,750.001.230.961.33-0.16-11.51%32440.27%
AMZN210917C048000002021-08-02 1:55PM EDT4,800.001.161.001.31-0.27-18.88%88941.22%
AMZN210917C048500002021-07-30 10:58AM EDT4,850.001.230.771.210.00-611141.84%
AMZN210917C049000002021-07-30 3:15PM EDT4,900.001.200.701.160.00-634142.62%
AMZN210917C049500002021-07-30 1:48PM EDT4,950.001.040.611.080.00-245043.25%
AMZN210917C050000002021-08-02 3:00PM EDT5,000.000.810.620.98-0.23-22.12%2862543.73%
AMZN210917C051000002021-07-30 3:57PM EDT5,100.000.700.520.87-0.19-21.35%130645.01%
AMZN210917C052000002021-07-30 3:47PM EDT5,200.000.640.450.76-0.09-12.33%19346.14%
AMZN210917C053000002021-07-30 3:57PM EDT5,300.000.690.400.690.00-3337547.40%
AMZN210917C054000002021-08-02 2:46PM EDT5,400.000.500.340.73-0.07-12.28%1815049.35%
AMZN210917C055000002021-08-02 12:31PM EDT5,500.000.350.400.43-0.12-25.53%3613948.46%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210917P014600002021-08-02 2:43PM EDT1,460.000.100.090.11-0.02-16.67%12480171.68%
AMZN210917P014800002021-08-02 2:25PM EDT1,480.000.120.080.12-0.52-81.25%214070.51%
AMZN210917P015000002021-08-02 11:07AM EDT1,500.000.120.080.16-0.04-25.00%4155170.41%
AMZN210917P015200002021-07-29 1:29PM EDT1,520.000.250.050.350.00-22172.27%
AMZN210917P015400002021-06-30 10:08AM EDT1,540.000.800.050.400.00-11571.83%
AMZN210917P015600002021-07-22 10:13AM EDT1,560.000.500.060.400.00-59870.80%
AMZN210917P015800002021-07-26 3:19PM EDT1,580.000.240.070.430.00-104770.22%
AMZN210917P016000002021-07-30 12:52PM EDT1,600.000.200.070.31+0.05+33.33%117667.48%
AMZN210917P016200002021-08-02 10:31AM EDT1,620.000.310.080.49-0.26-45.61%21268.77%
AMZN210917P016400002021-07-23 1:16PM EDT1,640.000.520.090.530.00-163268.19%
AMZN210917P016600002021-07-30 11:40AM EDT1,660.000.460.090.350.00-1965.09%
AMZN210917P016800002021-06-15 12:05PM EDT1,680.001.620.461.250.00--1572.96%
AMZN210917P017000002021-07-30 3:30PM EDT1,700.000.290.160.580.00-2549866.02%
AMZN210917P017200002021-07-16 1:21PM EDT1,720.001.410.130.610.00-645164.94%
AMZN210917P017400002021-06-24 11:26AM EDT1,740.001.720.621.140.00-110369.70%
AMZN210917P017600002021-07-27 2:10PM EDT1,760.000.800.170.660.00-12117363.50%
AMZN210917P017800002021-05-26 2:50PM EDT1,780.003.651.622.490.00-44974.44%
AMZN210917P018000002021-07-29 2:10PM EDT1,800.000.580.300.720.00-124562.67%
AMZN210917P018200002021-05-13 12:58PM EDT1,820.006.752.302.660.00-102173.79%
AMZN210917P018400002021-08-02 10:09AM EDT1,840.000.630.320.79-1.25-66.49%12761.08%
AMZN210917P018600002021-07-14 1:02PM EDT1,860.000.900.370.850.00-121960.64%
AMZN210917P018800002021-07-27 11:23AM EDT1,880.001.080.410.890.00-11960.01%
AMZN210917P019000002021-08-02 12:11PM EDT1,900.000.800.460.74-0.36-31.03%112358.50%
AMZN210917P019200002021-07-26 10:11AM EDT1,920.001.210.510.990.00-4458.84%
AMZN210917P019400002021-07-29 3:42PM EDT1,940.000.920.561.040.00-13558.23%
AMZN210917P019600002021-07-29 10:53AM EDT1,960.000.930.581.080.00-59257.43%
AMZN210917P019800002021-07-29 3:42PM EDT1,980.001.030.661.130.00-144856.90%
AMZN210917P020000002021-08-02 3:21PM EDT2,000.000.950.711.19-0.07-6.86%331,19656.26%
AMZN210917P020500002021-07-27 12:21PM EDT2,050.001.130.831.34-0.56-33.14%119754.59%
AMZN210917P021000002021-08-02 10:31AM EDT2,100.001.360.971.52-0.07-4.90%231452.97%
AMZN210917P021500002021-07-30 9:35AM EDT2,150.002.361.141.690.00-39451.31%
AMZN210917P022000002021-08-02 1:55PM EDT2,200.001.541.341.81-0.46-23.00%917850.42%
AMZN210917P022500002021-07-30 12:09PM EDT2,250.001.951.562.13-0.40-17.02%218449.01%
AMZN210917P023000002021-08-02 12:50PM EDT2,300.002.151.822.36-0.66-23.49%1370447.22%
AMZN210917P023500002021-07-30 3:49PM EDT2,350.003.102.152.540.00-125645.25%
AMZN210917P024000002021-08-02 2:17PM EDT2,400.002.692.512.82-0.96-26.30%2734743.49%
AMZN210917P024500002021-08-02 12:57PM EDT2,450.003.402.863.25-0.86-20.19%5515241.97%
AMZN210917P025000002021-08-02 3:13PM EDT2,500.003.603.353.75-1.11-23.57%4790140.47%
AMZN210917P025500002021-08-02 2:25PM EDT2,550.004.183.804.35-1.45-25.75%1345538.99%
AMZN210917P026000002021-08-02 2:59PM EDT2,600.004.774.455.00-1.66-25.82%7777037.45%
AMZN210917P026500002021-08-02 3:21PM EDT2,650.005.395.155.65-1.98-26.87%2251635.79%
AMZN210917P027000002021-08-02 2:22PM EDT2,700.006.416.106.65-2.30-26.41%1478834.38%
AMZN210917P027500002021-08-02 2:22PM EDT2,750.007.507.107.70-2.67-26.25%936032.84%
AMZN210917P028000002021-08-02 2:52PM EDT2,800.008.558.458.85-3.38-28.33%681,11731.23%
AMZN210917P028500002021-08-02 2:27PM EDT2,850.0010.4110.1510.60-4.26-29.04%9467229.87%
AMZN210917P029000002021-08-02 2:53PM EDT2,900.0012.6012.3012.80-5.20-29.21%1571,09928.55%
AMZN210917P029500002021-08-02 3:04PM EDT2,950.0015.7515.2515.80-6.22-28.31%17857627.35%
AMZN210917P030000002021-08-02 3:12PM EDT3,000.0019.3019.1019.85-7.96-29.20%3701,95026.28%
AMZN210917P030500002021-08-02 3:13PM EDT3,050.0024.7024.6525.55-9.44-27.65%30476125.42%
AMZN210917P030900002021-08-02 3:19PM EDT3,090.0030.2930.1030.95-10.81-26.30%16570824.65%
AMZN210917P031000002021-08-02 3:07PM EDT3,100.0032.4731.5532.60-10.53-24.49%2431,86824.50%
AMZN210917P031100002021-08-02 3:19PM EDT3,110.0033.4233.2034.40-11.57-25.72%2977124.38%
AMZN210917P031200002021-08-02 2:54PM EDT3,120.0035.9934.4535.70-11.57-24.33%1870624.08%
AMZN210917P031300002021-08-02 2:53PM EDT3,130.0037.8137.0538.25-11.93-23.98%2656224.11%
AMZN210917P031400002021-08-02 2:14PM EDT3,140.0040.6339.0040.05-11.18-21.58%5158723.91%
AMZN210917P031500002021-08-02 3:14PM EDT3,150.0041.4541.2042.40-12.20-22.74%1,1421,18323.84%
AMZN210917P031600002021-08-02 3:08PM EDT3,160.0043.7943.3044.60-13.17-23.12%3157723.69%
AMZN210917P031700002021-08-02 3:08PM EDT3,170.0046.1245.3046.65-12.62-21.48%3550323.48%
AMZN210917P031800002021-08-02 3:04PM EDT3,180.0048.6547.9549.30-13.00-21.09%2440923.40%
AMZN210917P031900002021-08-02 3:04PM EDT3,190.0051.2350.7551.95-14.33-21.86%9432423.29%
AMZN210917P032000002021-08-02 3:14PM EDT3,200.0053.7353.7054.70-14.47-21.22%2642,61423.18%
AMZN210917P032100002021-08-02 2:47PM EDT3,210.0057.5856.2057.85-13.17-18.61%3022123.14%
AMZN210917P032200002021-08-02 3:20PM EDT3,220.0060.1059.0560.45-14.57-19.51%4839922.93%
AMZN210917P032250002021-08-02 3:20PM EDT3,225.0061.6160.8562.35-14.71-19.27%3317922.96%
AMZN210917P032300002021-08-02 2:34PM EDT3,230.0063.2762.1563.90-14.41-18.55%5920722.90%
AMZN210917P032350002021-08-02 2:13PM EDT3,235.0066.3563.8564.80-12.47-15.82%918622.68%
AMZN210917P032400002021-08-02 3:09PM EDT3,240.0066.0865.1566.70-15.40-18.90%6438922.68%
AMZN210917P032450002021-08-02 2:55PM EDT3,245.0068.3767.3568.95-14.91-17.90%1316122.76%
AMZN210917P032500002021-08-02 3:09PM EDT3,250.0069.4068.8070.40-15.65-18.40%1171,20722.65%
AMZN210917P032550002021-08-02 12:29PM EDT3,255.0077.6370.6572.50-10.58-11.99%127722.67%
AMZN210917P032600002021-08-02 11:39AM EDT3,260.0078.2072.4073.95-9.76-11.10%415122.54%
AMZN210917P032650002021-08-02 12:40PM EDT3,265.0078.9374.0075.70-11.13-12.36%611322.48%
AMZN210917P032700002021-08-02 3:19PM EDT3,270.0075.9075.9077.00-16.06-17.46%3320722.30%
AMZN210917P032750002021-08-02 3:18PM EDT3,275.0077.9078.0079.80-16.08-17.11%1826422.45%
AMZN210917P032800002021-08-02 3:07PM EDT3,280.0080.7678.9081.00-15.18-15.82%1216022.24%
AMZN210917P032850002021-08-02 3:15PM EDT3,285.0082.6281.9583.80-15.56-15.85%88122.37%
AMZN210917P032900002021-08-02 3:15PM EDT3,290.0084.6383.8585.80-16.73-16.51%2012322.32%
AMZN210917P032950002021-08-02 1:50PM EDT3,295.0087.3485.7087.55-17.43-16.64%513022.20%
AMZN210917P033000002021-08-02 3:15PM EDT3,300.0089.4588.1589.75-16.23-15.36%1261,19622.18%
AMZN210917P033050002021-08-02 3:18PM EDT3,305.0090.1590.3591.95-18.93-17.35%1110022.15%
AMZN210917P033100002021-08-02 2:32PM EDT3,310.0093.2791.7593.45-18.11-16.26%6612721.96%
AMZN210917P033150002021-08-02 2:20PM EDT3,315.0096.1494.3095.90-17.76-15.59%4320721.96%
AMZN210917P033200002021-08-02 2:41PM EDT3,320.0097.7796.4598.65-14.78-13.13%9224022.02%
AMZN210917P033300002021-08-02 2:54PM EDT3,330.00103.78101.60103.35-15.72-13.15%11226121.95%
AMZN210917P033400002021-08-02 2:45PM EDT3,340.00107.87106.60108.35-15.72-12.72%5827921.91%
AMZN210917P033500002021-08-02 2:41PM EDT3,350.00113.35111.25113.45-15.32-11.91%661,65021.86%
AMZN210917P033600002021-08-02 2:42PM EDT3,360.00118.25115.85117.65-16.73-12.39%1414921.59%
AMZN210917P033700002021-08-02 2:29PM EDT3,370.00123.68121.95124.10-15.88-11.38%1717421.76%
AMZN210917P033750002021-08-02 11:39AM EDT3,375.00131.15124.90127.05-10.05-7.12%27821.77%
AMZN210917P033800002021-08-02 1:34PM EDT3,380.00127.54127.40129.40-16.14-11.23%2324321.65%
AMZN210917P033850002021-08-02 11:22AM EDT3,385.00135.15130.40132.35-13.47-9.06%612121.65%
AMZN210917P033900002021-08-02 2:25PM EDT3,390.00134.73133.10135.15-14.56-9.75%733321.61%
AMZN210917P034000002021-08-02 3:19PM EDT3,400.00138.80138.80140.45-17.33-11.10%1262,25121.44%
AMZN210917P034100002021-08-02 10:39AM EDT3,410.00158.77144.40146.45-5.33-3.25%519121.39%
AMZN210917P034200002021-08-02 1:30PM EDT3,420.00151.90151.10153.60-16.03-9.55%716121.55%
AMZN210917P034300002021-08-02 12:53PM EDT3,430.00161.80157.40159.40-10.31-5.99%2410621.39%
AMZN210917P034400002021-08-02 9:58AM EDT3,440.00172.12163.60165.45-6.98-3.90%420521.25%
AMZN210917P034500002021-08-02 2:10PM EDT3,450.00174.95170.30172.05-12.76-6.80%6179221.20%
AMZN210917P034600002021-07-30 3:38PM EDT3,460.00184.35176.15179.80-7.95-4.13%313821.39%
AMZN210917P034700002021-08-02 2:44PM EDT3,470.00185.08184.00186.05-19.18-9.39%416221.19%
AMZN210917P034800002021-08-02 2:44PM EDT3,480.00192.17191.10193.60-19.39-9.17%643121.27%
AMZN210917P034900002021-08-02 10:49AM EDT3,490.00206.00198.00201.05+1.15+0.56%519721.30%
AMZN210917P035000002021-08-02 3:18PM EDT3,500.00204.89205.60208.00-19.14-8.54%491,22521.17%
AMZN210917P035500002021-08-02 3:18PM EDT3,550.00243.39243.80246.00-15.30-5.91%4047420.87%
AMZN210917P035900002021-08-02 3:18PM EDT3,590.00276.65277.15280.90-18.20-6.17%1211821.42%
AMZN210917P035950002021-07-30 3:27PM EDT3,595.00289.35280.50283.20-5.42-1.84%18520.78%
AMZN210917P036000002021-08-02 3:20PM EDT3,600.00287.75286.50289.05-15.05-4.97%251,85221.32%
AMZN210917P036050002021-07-30 3:36PM EDT3,605.00302.80287.40293.200.00-93021.27%
AMZN210917P036100002021-08-02 2:25PM EDT3,610.00296.72292.50298.40+6.52+2.25%28721.59%
AMZN210917P036150002021-07-30 3:07PM EDT3,615.00300.39297.35301.050.00-24221.00%
AMZN210917P036200002021-07-30 1:36PM EDT3,620.00292.08301.50306.650.00-13716021.46%
AMZN210917P036250002021-07-30 3:43PM EDT3,625.00321.00306.15310.35+1.87+0.59%37221.22%
AMZN210917P036300002021-07-30 3:47PM EDT3,630.00325.00310.45315.350.00-37035421.45%
AMZN210917P036350002021-08-02 2:48PM EDT3,635.00320.94314.90319.75-7.06-2.15%4910021.46%
AMZN210917P036400002021-08-02 2:22PM EDT3,640.00323.16318.60324.65-8.81-2.65%2011021.65%
AMZN210917P036450002021-08-02 11:58AM EDT3,645.00337.76322.35328.65+187.46+124.72%561621.49%
AMZN210917P036500002021-08-02 2:22PM EDT3,650.00332.09327.60333.25+8.89+2.75%2134921.56%
AMZN210917P036550002021-07-30 2:12PM EDT3,655.00327.28332.85337.700.00-11421.56%
AMZN210917P036600002021-07-29 2:28PM EDT3,660.00170.25335.50339.200.00-121920.27%
AMZN210917P036650002021-08-02 10:36AM EDT3,665.00351.05340.80344.45+192.65+121.62%21520.59%
AMZN210917P036700002021-08-02 10:36AM EDT3,670.00355.05346.15352.00+12.19+3.56%212721.93%
AMZN210917P036750002021-07-26 9:43AM EDT3,675.00154.85350.55355.100.00--121.31%
AMZN210917P036800002021-07-30 1:47PM EDT3,680.00348.20354.65359.200.00-51821.11%
AMZN210917P036850002021-07-30 12:57PM EDT3,685.00347.43357.30361.95-4.87-1.38%1920.20%
AMZN210917P036900002021-07-30 11:12AM EDT3,690.00369.49363.10367.45+10.41+2.90%1820.67%
AMZN210917P036950002021-07-30 9:53AM EDT3,695.00375.65368.20375.250.00-1922.23%
AMZN210917P037000002021-08-02 1:34PM EDT3,700.00375.00370.60379.35-15.00-3.85%31,00422.01%
AMZN210917P037050002021-07-30 3:58PM EDT3,705.00393.74377.75385.050.00-51122.55%
AMZN210917P037100002021-07-29 1:00PM EDT3,710.00195.74384.90387.150.00-151221.31%
AMZN210917P037150002021-07-21 10:16AM EDT3,715.00243.35386.75394.250.00--222.58%
AMZN210917P037200002021-08-02 12:58PM EDT3,720.00400.17392.55394.90+210.77+111.28%1220.42%
AMZN210917P037250002021-07-27 9:31AM EDT3,725.00174.35396.00402.400.00-6022.04%
AMZN210917P037300002021-07-30 3:58PM EDT3,730.00415.90402.20404.550.00-2420.58%
AMZN210917P037350002021-07-30 9:46AM EDT3,735.00403.90404.65411.500.00-11021.94%
AMZN210917P037400002021-08-02 11:38AM EDT3,740.00418.53411.00415.35+17.18+4.28%4321.45%
AMZN210917P037450002021-07-19 12:04AM EDT3,745.00229.00414.85422.350.00--122.80%
AMZN210917P037500002021-08-02 11:38AM EDT3,750.00428.38418.35425.90+13.38+3.22%416222.16%
AMZN210917P037550002021-07-30 3:57PM EDT3,755.00439.28423.00431.350.00-828722.62%
AMZN210917P037600002021-07-30 3:57PM EDT3,760.00443.78428.25436.850.00-13013423.10%
AMZN210917P037650002021-07-28 10:16AM EDT3,765.00211.30435.70441.000.00--322.79%
AMZN210917P037700002021-07-22 2:06PM EDT3,770.00233.05439.50442.250.00-1120.38%
AMZN210917P037750002021-07-28 10:56AM EDT3,775.00220.20445.05448.600.00--121.59%
AMZN210917P037800002021-07-30 11:14AM EDT3,780.00442.82449.80453.500.00-606521.69%
AMZN210917P037850002021-07-30 11:14AM EDT3,785.00446.69452.70460.650.00-616123.32%
AMZN210917P037950002021-07-29 10:57AM EDT3,795.00244.40462.60470.400.00-1223.53%
AMZN210917P038000002021-07-30 2:06PM EDT3,800.00458.10466.60473.900.00-425122.69%
AMZN210917P038050002021-07-20 10:51AM EDT3,805.00314.15472.20480.050.00-2323.67%
AMZN210917P038500002021-07-30 10:06AM EDT3,850.00499.50514.90523.500.00-114524.13%
AMZN210917P039000002021-07-29 11:58AM EDT3,900.00329.35565.55570.300.00-1211722.64%
AMZN210917P039500002021-08-02 9:59AM EDT3,950.00617.81611.25620.70+8.20+1.35%22624.65%
AMZN210917P040000002021-07-30 2:17PM EDT4,000.00658.86661.65667.550.00-94918.36%
AMZN210917P040500002021-07-27 1:50PM EDT4,050.00476.10711.20718.300.00-72123.09%
AMZN210917P041000002021-07-30 3:51PM EDT4,100.00772.85759.55769.050.00-12326.26%
AMZN210917P041500002021-07-30 3:55PM EDT4,150.00822.55811.90818.500.00-11526.18%
AMZN210917P042000002021-08-02 9:58AM EDT4,200.00864.20861.30867.50+331.75+62.31%1422.14%
AMZN210917P042500002021-03-29 10:15AM EDT4,250.001,229.60826.05838.750.00-260.00%
AMZN210917P043000002021-07-29 1:55PM EDT4,300.00704.67961.05969.450.00-5932.21%
AMZN210917P044000002021-07-28 2:02PM EDT4,400.00786.391,062.851,068.950.00-1433.44%
AMZN210917P044500002021-07-29 2:03PM EDT4,450.00853.131,110.451,119.400.00-8335.73%
AMZN210917P045000002021-08-02 3:10PM EDT4,500.001,164.091,162.801,168.30+267.55+29.84%188033.59%
AMZN210917P045500002021-07-21 9:30AM EDT4,550.00988.751,206.151,220.900.00-21641.04%
AMZN210917P046000002021-07-29 1:17PM EDT4,600.00997.681,261.351,264.850.00-3120.00%
AMZN210917P046500002021-07-19 9:41AM EDT4,650.001,125.451,306.451,321.250.00-21144.01%
AMZN210917P047000002021-07-27 10:57AM EDT4,700.001,074.121,362.401,367.650.00-11233.67%
AMZN210917P047500002021-07-29 3:20PM EDT4,750.001,159.181,412.151,417.900.00-202036.63%
AMZN210917P048000002021-07-19 3:54PM EDT4,800.001,263.851,455.901,470.550.00-11146.17%
AMZN210917P048500002021-07-20 9:31AM EDT4,850.001,294.551,512.301,518.250.00-1540.54%
AMZN210917P049000002021-07-30 10:25AM EDT4,900.001,557.851,559.551,564.850.00-290.00%
AMZN210917P049500002021-07-28 9:34AM EDT4,950.001,316.751,609.001,619.850.00-11347.85%
AMZN210917P050000002021-07-27 9:31AM EDT5,000.001,319.851,661.701,666.800.00-1130.00%
AMZN210917P051000002021-07-28 11:20AM EDT5,100.001,467.061,757.201,771.600.00-543254.61%
AMZN210917P052000002021-07-30 3:35PM EDT5,200.001,866.901,860.201,867.800.00-59643.97%
AMZN210917P053000002021-08-02 11:17AM EDT5,300.001,965.161,955.951,971.70+7.86+0.40%411758.87%
AMZN210917P054000002021-07-28 3:22PM EDT5,400.001,773.412,063.202,066.950.00-2220.00%
AMZN210917P055000002021-07-26 9:31AM EDT5,500.001,840.402,159.502,166.500.00-100.00%