Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.155,44+3,50 (+0,11%)
Al 12:19PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210917C014600002021-02-25 2:28PM EDT1,460.001,647.001,595.001,605.000.00-140.00%
AMZN210917C014800002021-02-04 11:03AM EDT1,480.001,817.501,526.851,541.200.00-140.00%
AMZN210917C015000002021-04-14 10:59AM EDT1,500.001,870.001,655.051,663.350.00-2557.43%
AMZN210917C015200002020-12-29 12:33PM EDT1,520.001,815.161,723.701,740.500.00-21112.27%
AMZN210917C015400002020-12-30 10:42AM EDT1,540.001,806.321,667.701,681.950.00-1095.64%
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--1125.07%
AMZN210917C016000002021-04-30 1:57PM EDT1,600.001,882.001,550.001,560.750.00-2255.62%
AMZN210917C016200002021-03-08 10:31AM EDT1,620.001,408.500.000.000.00-150.00%
AMZN210917C016400002021-02-05 4:04PM EDT1,640.001,724.701,375.001,385.000.00-120.00%
AMZN210917C016600002021-02-26 11:42AM EDT1,660.001,431.501,398.501,408.500.00-110.00%
AMZN210917C016800002021-04-07 12:07PM EDT1,680.001,620.261,609.701,627.000.00-13114.38%
AMZN210917C017000002021-04-26 1:56PM EDT1,700.001,706.541,452.701,463.550.00-1854.75%
AMZN210917C017200002021-02-17 4:55PM EDT1,720.001,602.511,362.651,375.500.00-120.00%
AMZN210917C017400002021-04-07 12:10PM EDT1,740.001,561.851,550.401,567.500.00-35109.65%
AMZN210917C017600002021-03-19 12:14PM EDT1,760.001,303.581,639.401,656.500.00-13137.08%
AMZN210917C017800002021-03-05 2:43PM EDT1,780.001,233.301,387.001,397.000.00-2358.40%
AMZN210917C018000002021-04-14 9:43AM EDT1,800.001,602.681,357.151,367.750.00-1254.18%
AMZN210917C018200002021-03-05 3:16PM EDT1,820.001,162.601,347.501,357.500.00-6356.79%
AMZN210917C018400002021-03-05 12:40PM EDT1,840.001,094.801,328.001,338.000.00-2156.16%
AMZN210917C018600002021-04-07 12:10PM EDT1,860.001,444.141,432.001,449.000.00-12100.76%
AMZN210917C018800002021-04-07 12:07PM EDT1,880.001,423.231,412.501,429.500.00-4299.40%
AMZN210917C019000002021-04-07 12:10PM EDT1,900.001,404.591,392.101,409.500.00-1497.86%
AMZN210917C019200002021-04-07 10:38AM EDT1,920.001,352.811,372.401,390.000.00-2096.50%
AMZN210917C019400002021-03-31 12:38PM EDT1,940.001,193.501,528.751,547.500.00-213136.66%
AMZN210917C019600002021-03-31 12:38PM EDT1,960.001,169.121,509.001,528.000.00-44134.87%
AMZN210917C019800002021-04-14 9:43AM EDT1,980.001,425.371,175.851,192.200.00-3449.13%
AMZN210917C020000002021-05-10 9:53AM EDT2,000.001,250.001,163.051,173.550.00-1749.04%
AMZN210917C020500002021-05-05 1:58PM EDT2,050.001,246.961,114.501,124.050.00-1347.09%
AMZN210917C021000002021-04-07 12:07PM EDT2,100.001,208.231,198.051,213.000.00-1384.90%
AMZN210917C021500002021-05-10 9:32AM EDT2,150.001,123.401,016.551,026.700.00-11344.07%
AMZN210917C022000002021-05-05 1:58PM EDT2,200.001,101.87970.00979.950.00-1843.37%
AMZN210917C022500002021-05-05 2:15PM EDT2,250.001,057.00916.50927.000.00-1139.93%
AMZN210917C023000002021-05-05 2:15PM EDT2,300.001,002.22870.90881.500.00-2639.68%
AMZN210917C023500002021-05-05 2:15PM EDT2,350.00947.60829.00835.900.00-2239.14%
AMZN210917C024000002021-05-04 3:26PM EDT2,400.00910.00780.40787.800.00-11837.62%
AMZN210917C024500002021-04-30 11:14AM EDT2,450.001,084.52733.70740.700.00-2736.36%
AMZN210917C025000002021-05-05 9:50AM EDT2,500.00732.00690.60696.60-130.90-15.17%11735.87%
AMZN210917C025500002021-02-24 11:35AM EDT2,550.00707.10579.20585.400.00-250.00%
AMZN210917C026000002021-04-30 9:47AM EDT2,600.00608.85601.15606.100.00-4733.78%
AMZN210917C026500002021-03-26 9:58AM EDT2,650.00505.22724.40742.500.00-13163.93%
AMZN210917C027000002021-05-07 2:59PM EDT2,700.00647.60519.10524.050.00-75132.98%
AMZN210917C027500002021-05-11 9:30AM EDT2,750.00510.00480.55481.75-32.10-5.92%12932.02%
AMZN210917C028000002021-05-11 9:58AM EDT2,800.00458.86441.65445.80-4.14-0.89%15932.03%
AMZN210917C028500002021-05-07 2:59PM EDT2,850.00520.10404.30408.900.00-133731.61%
AMZN210917C029000002021-05-13 12:00PM EDT2,900.00366.73367.90372.30-29.87-7.53%83431.03%
AMZN210917C029500002021-04-30 3:08PM EDT2,950.00593.30333.00336.600.00-11730.37%
AMZN210917C030000002021-05-12 12:33PM EDT3,000.00330.00301.85305.30+20.00+6.45%329130.14%
AMZN210917C030500002021-05-10 2:54PM EDT3,050.00274.70271.95275.350.00-86029.86%
AMZN210917C030900002021-05-12 11:44AM EDT3,090.00258.76250.85254.050.00-144229.82%
AMZN210917C031000002021-05-13 11:00AM EDT3,100.00255.00244.85247.70-4.00-1.54%345729.65%
AMZN210917C031100002021-05-12 1:17PM EDT3,110.00251.63238.05240.800.00-305229.39%
AMZN210917C031200002021-05-11 9:41AM EDT3,120.00238.09232.70235.400.00-13729.33%
AMZN210917C031300002021-05-12 1:07PM EDT3,130.00240.00228.65231.450.00-33629.46%
AMZN210917C031400002021-05-05 10:02AM EDT3,140.00227.23221.05223.850.00-52229.08%
AMZN210917C031500002021-05-13 12:01PM EDT3,150.00219.34217.25220.30-5.31-2.36%1029529.24%
AMZN210917C031600002021-05-13 11:40AM EDT3,160.00215.70213.10215.75-10.78-4.76%68829.26%
AMZN210917C031700002021-05-13 9:44AM EDT3,170.00225.90206.65209.60+5.20+2.36%13429.05%
AMZN210917C031800002021-05-11 10:26AM EDT3,180.00213.17203.45206.30-35.48-14.27%614129.21%
AMZN210917C031900002021-05-12 2:22PM EDT3,190.00201.85199.10201.800.00-717229.20%
AMZN210917C032000002021-05-13 11:17AM EDT3,200.00196.50192.75195.60-12.07-5.79%12887628.96%
AMZN210917C032100002021-05-10 1:59PM EDT3,210.00206.65188.90191.700.00-13529.01%
AMZN210917C032200002021-05-13 10:28AM EDT3,220.00193.60183.55186.40+2.35+1.23%33428.86%
AMZN210917C032250002021-05-10 2:52PM EDT3,225.00224.80180.95183.300.00-13228.73%
AMZN210917C032300002021-05-13 10:42AM EDT3,230.00186.78179.75182.55-8.22-4.22%22028.91%
AMZN210917C032350002021-05-11 3:55PM EDT3,235.00216.00178.40181.100.00-355028.99%
AMZN210917C032400002021-05-05 2:07PM EDT3,240.00174.90175.75178.15-42.25-19.46%12828.86%
AMZN210917C032450002021-05-10 3:52PM EDT3,245.00214.65173.30175.850.00-53128.83%
AMZN210917C032500002021-05-12 10:54AM EDT3,250.00169.50170.40172.90-13.06-7.15%29328.70%
AMZN210917C032550002021-05-13 10:42AM EDT3,255.00175.43168.30170.70-9.73-5.25%14528.67%
AMZN210917C032600002021-05-13 11:57AM EDT3,260.00164.85165.50168.00-141.55-46.20%13128.57%
AMZN210917C032650002021-05-11 10:26AM EDT3,265.00170.00163.30165.850.00-11428.54%
AMZN210917C032700002021-05-10 2:34PM EDT3,270.00179.25161.60164.050.00-12028.56%
AMZN210917C032750002021-05-12 10:54AM EDT3,275.00171.76159.00161.850.00-11328.52%
AMZN210917C032800002021-05-10 11:55AM EDT3,280.00186.05159.25161.550.00-21828.74%
AMZN210917C032850002021-05-10 9:52AM EDT3,285.00199.00156.30158.900.00-13628.63%
AMZN210917C032900002021-05-05 12:44PM EDT3,290.00234.90152.75155.350.00-11628.40%
AMZN210917C032950002021-05-10 3:52PM EDT3,295.00168.78151.40154.250.00-36228.50%
AMZN210917C033000002021-05-13 11:04AM EDT3,300.00157.29148.50150.95-0.71-0.45%932228.30%
AMZN210917C033050002021-05-10 2:22PM EDT3,305.00162.15147.20149.400.00-52928.34%
AMZN210917C033100002021-05-12 11:57AM EDT3,310.00149.58146.35148.850.00-24028.51%
AMZN210917C033150002021-05-10 1:57PM EDT3,315.00165.04142.55144.950.00-35028.21%
AMZN210917C033200002021-05-11 11:19AM EDT3,320.00149.16142.60144.90-5.28-3.42%53328.45%
AMZN210917C033300002021-05-11 11:19AM EDT3,330.00144.50138.00140.300.00-15428.29%
AMZN210917C033400002021-05-12 11:45AM EDT3,340.00139.33134.25136.800.00-125128.28%
AMZN210917C033500002021-05-13 9:56AM EDT3,350.00142.50130.70133.25+6.50+4.78%114528.25%
AMZN210917C033600002021-05-12 11:44AM EDT3,360.00134.80126.85129.300.00-17628.15%
AMZN210917C033700002021-05-12 11:56AM EDT3,370.00129.08123.70126.050.00-97028.14%
AMZN210917C033800002021-05-12 11:56AM EDT3,380.00125.71119.85122.200.00-343628.04%
AMZN210917C033900002021-05-10 3:54PM EDT3,390.00133.15118.00120.400.00-23028.22%
AMZN210917C034000002021-05-13 10:21AM EDT3,400.00121.25114.55116.95+1.25+1.04%541,07428.16%
AMZN210917C034100002021-05-10 1:32PM EDT3,410.00130.00111.55113.650.00-517028.11%
AMZN210917C034200002021-05-10 9:39AM EDT3,420.00145.70107.25109.600.00-118727.94%
AMZN210917C034300002021-05-11 11:48AM EDT3,430.00113.12105.20107.450.00-16528.04%
AMZN210917C034400002021-05-10 9:59AM EDT3,440.00125.15102.80105.000.00-17528.08%
AMZN210917C034500002021-05-13 11:54AM EDT3,450.0099.2599.15101.55-7.30-6.85%1725027.97%
AMZN210917C034600002021-05-10 10:23AM EDT3,460.00108.0096.4598.700.00-512627.94%
AMZN210917C034700002021-05-10 11:12AM EDT3,470.00108.0093.8596.100.00-19527.94%
AMZN210917C034800002021-05-11 3:39PM EDT3,480.00110.7591.1593.200.00-513127.88%
AMZN210917C034900002021-05-12 11:14AM EDT3,490.0099.7588.4090.650.00-312827.87%
AMZN210917C035000002021-05-13 11:33AM EDT3,500.0087.8484.7586.75-10.16-10.37%181,09727.64%
AMZN210917C035500002021-05-13 10:04AM EDT3,550.0082.0074.4576.25+1.05+1.30%219627.75%
AMZN210917C036000002021-05-13 10:25AM EDT3,600.0069.6563.3065.40-4.00-5.43%233927.61%
AMZN210917C036500002021-05-12 3:01PM EDT3,650.0062.2054.6556.55+1.37+2.25%140427.60%
AMZN210917C037000002021-05-13 10:58AM EDT3,700.0047.3045.8547.70-7.84-14.22%2023627.38%
AMZN210917C037500002021-05-12 9:53AM EDT3,750.0040.0539.6541.50-4.65-10.40%321827.50%
AMZN210917C038000002021-05-12 2:57PM EDT3,800.0039.0034.1035.80-0.90-2.26%826627.55%
AMZN210917C038500002021-05-12 1:32PM EDT3,850.0032.5029.7031.200.00-226527.70%
AMZN210917C039000002021-05-12 9:59AM EDT3,900.0031.0025.4026.950.00-119427.79%
AMZN210917C039500002021-05-11 1:04PM EDT3,950.0029.0921.9023.400.00-1011527.92%
AMZN210917C040000002021-05-13 11:53AM EDT4,000.0019.5018.7520.10-3.50-15.22%231,29727.98%
AMZN210917C040500002021-05-10 2:00PM EDT4,050.0017.8916.3017.45-0.34-1.87%217928.12%
AMZN210917C041000002021-05-12 10:37AM EDT4,100.0017.8914.2515.500.00-1719728.39%
AMZN210917C041500002021-05-12 3:19PM EDT4,150.0014.8112.2513.400.00-18728.50%
AMZN210917C042000002021-05-10 1:50PM EDT4,200.0013.3410.8511.950.00-424928.78%
AMZN210917C042500002021-05-11 3:22PM EDT4,250.0012.759.6510.650.00-218829.05%
AMZN210917C043000002021-05-10 3:54PM EDT4,300.0010.608.509.50+1.10+11.58%126029.31%
AMZN210917C043500002021-05-10 3:54PM EDT4,350.008.807.558.500.00-119929.58%
AMZN210917C044000002021-05-13 11:50AM EDT4,400.007.307.007.80-0.60-7.59%255229.96%
AMZN210917C044500002021-05-13 10:58AM EDT4,450.006.756.056.95-2.25-25.00%238630.18%
AMZN210917C045000002021-05-12 11:55AM EDT4,500.006.505.406.350.00-653530.52%
AMZN210917C045500002021-05-07 9:35AM EDT4,550.009.754.855.800.00-112030.84%
AMZN210917C046000002021-05-07 2:08PM EDT4,600.005.604.455.300.00-16131.16%
AMZN210917C046500002021-05-07 12:12PM EDT4,650.007.254.004.850.00-12231.46%
AMZN210917C047000002021-05-03 2:32PM EDT4,700.004.803.654.550.00-112031.88%
AMZN210917C047500002021-05-05 9:49AM EDT4,750.007.403.304.150.00--132.14%
AMZN210917C048000002021-05-07 11:20AM EDT4,800.006.103.103.950.00-26932.60%
AMZN210917C048500002021-05-03 11:11AM EDT4,850.008.002.843.650.00-22532.90%
AMZN210917C049000002021-05-06 1:47PM EDT4,900.005.252.633.400.00-236033.24%
AMZN210917C049500002021-05-03 10:39AM EDT4,950.007.682.423.200.00-20733.60%
AMZN210917C050000002021-05-12 2:59PM EDT5,000.002.612.232.96-0.39-13.00%744633.88%
AMZN210917C051000002021-05-05 9:54AM EDT5,100.002.271.762.71-2.04-47.33%115734.71%
AMZN210917C052000002021-05-05 11:53AM EDT5,200.003.401.502.460.00-1635.47%
AMZN210917C053000002021-05-12 2:28PM EDT5,300.002.001.312.240.00-16936.20%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210917P014600002021-05-11 10:21AM EDT1,460.002.452.703.400.00-111957.78%
AMZN210917P014800002021-04-09 11:18AM EDT1,480.002.550.335.000.00-41455.84%
AMZN210917P015000002021-05-12 1:55PM EDT1,500.003.403.053.550.00-150956.51%
AMZN210917P015200002021-04-06 11:31AM EDT1,520.002.751.982.730.00-2853.16%
AMZN210917P015400002021-04-06 11:53AM EDT1,540.002.802.012.740.00-21552.34%
AMZN210917P015600002021-02-04 10:44AM EDT1,560.006.568.559.450.00-61462.64%
AMZN210917P015800002021-03-30 11:29AM EDT1,580.005.051.832.610.00-102350.18%
AMZN210917P016000002021-05-13 9:30AM EDT1,600.004.443.704.20+1.24+38.75%110253.33%
AMZN210917P016200002021-05-03 1:33PM EDT1,620.002.353.854.350.00-101152.73%
AMZN210917P016400002021-02-24 4:14PM EDT1,640.009.006.007.000.00--155.60%
AMZN210917P016600002021-04-21 11:40AM EDT1,660.003.604.204.700.00-2651.59%
AMZN210917P017000002021-05-11 3:21PM EDT1,700.004.954.655.20+0.05+1.02%134350.63%
AMZN210917P017200002021-05-12 2:07PM EDT1,720.005.750.000.000.00-1912.50%
AMZN210917P017400002021-04-21 10:12AM EDT1,740.004.705.105.700.00-110250.03%
AMZN210917P017600002021-05-12 2:08PM EDT1,760.006.355.456.000.00-14949.57%
AMZN210917P017800002021-03-31 9:44AM EDT1,780.007.850.0010.000.00-373953.10%
AMZN210917P018000002021-05-11 1:38PM EDT1,800.005.105.906.600.00-23748.61%
AMZN210917P018200002021-04-30 9:59AM EDT1,820.007.606.206.950.00-12248.17%
AMZN210917P018400002021-05-04 12:52PM EDT1,840.005.306.557.250.00-2447.66%
AMZN210917P018600002021-05-13 9:30AM EDT1,860.007.596.907.65-9.25-54.93%51247.25%
AMZN210917P018800002020-11-16 1:01AM EDT1,880.0032.9523.8525.450.00--458.45%
AMZN210917P019000002021-05-12 11:12AM EDT1,900.009.047.658.450.00-2311746.37%
AMZN210917P019200002021-04-27 9:30AM EDT1,920.006.058.108.800.00-1245.86%
AMZN210917P019400002021-05-06 2:13PM EDT1,940.006.108.659.600.00-12745.74%
AMZN210917P019600002021-05-03 9:39AM EDT1,960.005.089.009.850.00-26845.12%
AMZN210917P019800002021-05-12 2:07PM EDT1,980.0010.949.4510.400.00-181944.74%
AMZN210917P020000002021-05-13 10:36AM EDT2,000.009.8010.0010.95-2.30-19.01%649544.34%
AMZN210917P020500002021-05-03 10:01AM EDT2,050.006.1511.3512.300.00-344243.24%
AMZN210917P021000002021-05-13 9:53AM EDT2,100.0012.4013.0513.90-2.60-17.33%213042.22%
AMZN210917P021500002021-05-10 2:53PM EDT2,150.0016.7514.6015.550.00-148241.14%
AMZN210917P022000002021-05-11 12:19PM EDT2,200.0018.4016.5517.700.00-424540.22%
AMZN210917P022500002021-05-12 2:32PM EDT2,250.0021.6018.7519.950.00-414739.23%
AMZN210917P023000002021-05-11 11:09AM EDT2,300.0019.7621.4522.75+0.56+2.92%119338.37%
AMZN210917P023500002021-05-12 12:04PM EDT2,350.0023.2524.2525.65-2.65-10.23%113437.42%
AMZN210917P024000002021-05-11 3:28PM EDT2,400.0021.5327.8529.300.00-1823336.61%
AMZN210917P024500002021-05-11 11:44AM EDT2,450.0029.5032.2533.70+2.55+9.46%114235.90%
AMZN210917P025000002021-05-12 3:28PM EDT2,500.0042.0036.6538.250.00-1655235.08%
AMZN210917P025500002021-05-12 3:37PM EDT2,550.0047.4542.8544.500.00-815134.55%
AMZN210917P026000002021-05-12 2:49PM EDT2,600.0047.0049.0550.80-7.91-14.41%166433.84%
AMZN210917P026500002021-05-12 1:05PM EDT2,650.0063.9556.7558.550.00-1037433.28%
AMZN210917P027000002021-05-12 2:28PM EDT2,700.0066.0565.1567.10-7.20-9.83%255932.69%
AMZN210917P027500002021-05-12 2:50PM EDT2,750.0082.3076.0077.950.00-8127732.34%
AMZN210917P028000002021-05-13 12:02PM EDT2,800.0087.5086.9088.85-8.50-8.85%1341,01731.78%
AMZN210917P028500002021-05-13 10:56AM EDT2,850.0091.5099.15101.00-14.50-13.68%230331.22%
AMZN210917P029000002021-05-12 3:37PM EDT2,900.00121.10114.05116.050.00-311,08430.91%
AMZN210917P029500002021-05-12 3:37PM EDT2,950.00138.25129.70131.850.00-1829230.49%
AMZN210917P030000002021-05-12 2:17PM EDT3,000.00155.12146.00148.250.00-441,15229.92%
AMZN210917P030500002021-05-12 1:09PM EDT3,050.00158.50164.55166.95-16.95-9.66%522529.46%
AMZN210917P030900002021-05-13 10:53AM EDT3,090.00174.02182.70185.20-16.63-8.72%211129.37%
AMZN210917P031000002021-05-12 3:58PM EDT3,100.00179.31187.85190.25-18.36-9.29%185529.39%
AMZN210917P031100002021-05-10 10:44AM EDT3,110.00199.55192.80195.650.00-313329.45%
AMZN210917P031200002021-05-11 12:53PM EDT3,120.00175.00197.40199.700.00-5913529.31%
AMZN210917P031300002021-05-13 11:09AM EDT3,130.00196.60203.60206.15+21.55+12.31%1011129.49%
AMZN210917P031400002021-05-13 11:47AM EDT3,140.00207.10206.15208.25-7.80-3.63%210029.07%
AMZN210917P031500002021-05-12 2:19PM EDT3,150.00201.91209.95212.95-20.46-9.20%144329.00%
AMZN210917P031600002021-05-10 11:55AM EDT3,160.00178.40214.80218.000.00-29028.96%
AMZN210917P031700002021-05-12 3:10PM EDT3,170.00215.34219.00221.65-16.96-7.30%15328.72%
AMZN210917P031800002021-05-13 10:32AM EDT3,180.00220.16223.40226.40-10.29-4.47%219628.62%
AMZN210917P031900002021-05-13 10:32AM EDT3,190.00220.69232.50235.30-10.80-4.67%214329.07%
AMZN210917P032000002021-05-13 11:51AM EDT3,200.00235.27237.70240.70-14.73-5.89%590529.04%
AMZN210917P032100002021-05-11 1:44PM EDT3,210.00204.95240.35242.900.00-47428.57%
AMZN210917P032200002021-05-10 1:26PM EDT3,220.00204.61244.95248.200.00-44828.51%
AMZN210917P032250002021-05-10 11:51AM EDT3,225.00210.19249.35252.400.00-13128.68%
AMZN210917P032300002021-04-26 2:46PM EDT3,230.00167.85250.15253.500.00-73128.44%
AMZN210917P032350002021-05-10 11:32AM EDT3,235.00217.70254.35256.950.00-34328.50%
AMZN210917P032400002021-05-10 10:16AM EDT3,240.00211.64259.30262.650.00-24128.87%
AMZN210917P032450002021-05-05 12:20PM EDT3,245.00190.80260.25263.350.00-23028.56%
AMZN210917P032500002021-05-11 9:30AM EDT3,250.00279.70263.90266.750.00-19628.62%
AMZN210917P032550002021-05-10 11:08AM EDT3,255.00267.35264.80267.600.00-12928.32%
AMZN210917P032600002021-05-12 3:19PM EDT3,260.00268.20268.00270.25-13.88-4.92%12328.27%
AMZN210917P032650002021-04-26 3:22PM EDT3,265.00181.55272.00274.900.00-32528.49%
AMZN210917P032700002021-05-10 10:26AM EDT3,270.00228.82275.50278.200.00-205128.52%
AMZN210917P032750002021-05-10 10:53AM EDT3,275.00237.30275.75280.250.00-13328.38%
AMZN210917P032800002021-04-30 1:17PM EDT3,280.00138.55281.35284.100.00-21628.48%
AMZN210917P032850002021-05-12 2:51PM EDT3,285.00287.60283.65286.350.00-13828.36%
AMZN210917P032900002021-05-10 3:35PM EDT3,290.00274.08284.10287.50+20.68+8.16%154528.09%
AMZN210917P032950002021-05-04 1:35PM EDT3,295.00229.56287.85291.350.00-73328.18%
AMZN210917P033000002021-05-13 11:33AM EDT3,300.00290.91293.10296.25-6.54-2.20%2529928.42%
AMZN210917P033050002021-05-12 2:46PM EDT3,305.00294.11294.05297.00-11.64-3.81%102428.08%
AMZN210917P033100002021-05-10 9:58AM EDT3,310.00249.00298.60301.700.00-13728.29%
AMZN210917P033150002021-05-13 11:33AM EDT3,315.00300.11301.25305.00+40.78+15.73%104128.30%
AMZN210917P033200002021-05-12 3:19PM EDT3,320.00303.22304.75307.70-14.34-4.52%106428.22%
AMZN210917P033300002021-05-05 9:54AM EDT3,330.00223.70311.00314.150.00-13128.21%
AMZN210917P033400002021-05-07 3:18PM EDT3,340.00231.58317.10319.750.00-64928.07%
AMZN210917P033500002021-05-07 3:55PM EDT3,350.00286.73323.75326.900.00-118628.14%
AMZN210917P033600002021-05-03 10:18AM EDT3,360.00179.13328.50331.900.00-12627.89%
AMZN210917P033700002021-04-26 3:54PM EDT3,370.00226.25336.15340.200.00-69428.10%
AMZN210917P033800002021-05-05 1:58PM EDT3,380.00274.00343.25346.450.00-25028.01%
AMZN210917P033900002021-05-06 3:54PM EDT3,390.00267.18350.00353.350.00-44728.01%
AMZN210917P034000002021-05-12 1:53PM EDT3,400.00347.26356.65359.95-26.74-7.15%590727.95%
AMZN210917P034100002021-05-10 10:44AM EDT3,410.00354.96363.15366.65+41.53+13.25%56127.90%
AMZN210917P034200002021-05-10 10:42AM EDT3,420.00319.40372.05376.050.00-51028.23%
AMZN210917P034300002021-04-15 12:38PM EDT3,430.00273.20374.95378.750.00-21627.57%
AMZN210917P034400002021-04-29 3:54PM EDT3,440.00235.44386.15390.050.00-73428.17%
AMZN210917P034500002021-05-03 2:47PM EDT3,450.00258.55389.55393.200.00-29927.55%
AMZN210917P034600002021-05-03 10:20AM EDT3,460.00399.05395.60400.300.00-21427.51%
AMZN210917P034700002021-04-23 12:58PM EDT3,470.00296.60406.90410.850.00-11327.98%
AMZN210917P034800002021-05-03 3:05PM EDT3,480.00274.80410.50414.750.00-11627.44%
AMZN210917P034900002021-05-04 12:50PM EDT3,490.00349.42419.95424.550.00-24127.78%
AMZN210917P035000002021-05-12 1:47PM EDT3,500.00412.08428.85432.95-30.20-6.83%369327.91%
AMZN210917P035500002021-05-06 12:16PM EDT3,550.00368.55464.00468.000.00-16027.31%
AMZN210917P036000002021-05-06 12:16PM EDT3,600.00403.15503.00507.300.00-15527.16%
AMZN210917P036500002021-05-03 1:43PM EDT3,650.00374.90543.75548.700.00-54527.17%
AMZN210917P037000002021-05-03 11:59AM EDT3,700.00404.40591.30595.600.00-12228.07%
AMZN210917P037500002021-04-28 10:30AM EDT3,750.00421.00629.90634.450.00-51027.18%
AMZN210917P038000002021-04-13 12:06PM EDT3,800.00508.50680.60685.500.00-13828.76%
AMZN210917P038500002021-04-29 3:51PM EDT3,850.00489.55717.75723.600.00--227.18%
AMZN210917P039000002021-05-03 3:35PM EDT3,900.00579.45769.05775.300.00-2328.84%
AMZN210917P040000002021-05-03 3:35PM EDT4,000.00664.45855.20868.550.00-2729.26%
AMZN210917P040500002021-03-04 12:03PM EDT4,050.001,035.80905.10915.000.00-1329.21%
AMZN210917P041000002021-04-09 11:38AM EDT4,100.00804.36817.10832.650.00-200.00%
AMZN210917P041500002020-10-19 12:02AM EDT4,150.001,099.930.000.000.00--00.00%
AMZN210917P042000002021-02-22 4:14PM EDT4,200.001,070.151,120.451,133.200.00--248.79%
AMZN210917P042500002021-03-29 10:15AM EDT4,250.001,229.60826.05838.750.00-260.00%
AMZN210917P043000002021-03-29 10:21AM EDT4,300.001,274.15869.35885.650.00--20.00%
AMZN210917P044000002021-05-05 3:02PM EDT4,400.001,130.401,246.601,261.450.00--234.72%
AMZN210917P045000002021-05-11 10:26AM EDT4,500.001,339.601,343.001,356.700.00-1534.24%
AMZN210917P045500002021-05-06 9:54AM EDT4,550.001,277.951,391.251,406.200.00-1934.80%
AMZN210917P046000002021-03-03 3:30PM EDT4,600.001,605.701,437.501,447.000.00-2628.15%
AMZN210917P047000002021-02-23 4:51PM EDT4,700.001,526.001,647.001,659.600.00--263.99%
AMZN210917P048000002021-04-12 10:31AM EDT4,800.001,447.101,638.501,653.850.00-2537.28%
AMZN210917P048500002021-04-28 10:27AM EDT4,850.001,387.751,694.151,708.700.00--140.88%
AMZN210917P049000002021-04-29 1:56PM EDT4,900.001,439.651,740.851,755.300.00-1939.68%
AMZN210917P051000002021-01-04 1:00PM EDT5,100.001,948.501,807.301,815.650.00--20.00%