Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.327,59-272,33 (-7,56%)
Alla chiusura: 4:00PM EDT
Opzioni d'acquistoper15 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01480000 | 2021-07-30 1:08PM EDT | 1,480.00 | 1,881.70 | 1,845.75 | 1,859.40 | -373.30 | -16.55% | 2 | 4 | 83.37% |
| AMZN211015C01500000 | 2021-07-27 2:03PM EDT | 1,500.00 | 2,104.77 | 1,825.80 | 1,839.45 | 0.00 | - | 4 | 145 | 82.22% |
| AMZN211015C01520000 | 2021-06-25 1:52PM EDT | 1,520.00 | 1,885.98 | 2,134.75 | 2,145.05 | 0.00 | - | 8 | 66 | 246.33% |
| AMZN211015C01540000 | 2021-06-25 1:48PM EDT | 1,540.00 | 1,866.16 | 2,114.80 | 2,125.15 | 0.00 | - | 6 | 54 | 243.13% |
| AMZN211015C01560000 | 2021-06-25 1:58PM EDT | 1,560.00 | 1,847.28 | 2,094.90 | 2,105.40 | 0.00 | - | 6 | 48 | 240.02% |
| AMZN211015C01580000 | 2021-06-25 1:43PM EDT | 1,580.00 | 1,826.10 | 2,074.95 | 2,085.30 | 0.00 | - | 4 | 38 | 236.88% |
| AMZN211015C01600000 | 2021-06-25 2:06PM EDT | 1,600.00 | 1,808.15 | 2,055.05 | 2,065.35 | 0.00 | - | 8 | 33 | 233.84% |
| AMZN211015C01620000 | 2021-06-25 1:43PM EDT | 1,620.00 | 1,787.00 | 2,035.10 | 2,045.45 | 0.00 | - | 4 | 20 | 230.83% |
| AMZN211015C01640000 | 2021-07-27 3:20PM EDT | 1,640.00 | 1,715.32 | 1,686.30 | 1,699.20 | -260.88 | -13.20% | 1 | 30 | 74.04% |
| AMZN211015C01660000 | 2021-06-25 1:53PM EDT | 1,660.00 | 1,747.18 | 1,995.25 | 2,005.60 | 0.00 | - | 6 | 30 | 224.96% |
| AMZN211015C01680000 | 2021-06-25 1:39PM EDT | 1,680.00 | 1,726.11 | 1,975.35 | 1,985.65 | 0.00 | - | 4 | 15 | 222.09% |
| AMZN211015C01700000 | 2021-07-08 3:44PM EDT | 1,700.00 | 2,046.68 | 1,626.50 | 1,640.10 | 0.00 | - | 1 | 31 | 71.71% |
| AMZN211015C01720000 | 2021-06-25 1:47PM EDT | 1,720.00 | 1,687.60 | 1,935.50 | 1,945.85 | 0.00 | - | 8 | 23 | 216.48% |
| AMZN211015C01740000 | 2021-06-25 1:55PM EDT | 1,740.00 | 1,666.98 | 1,915.60 | 1,925.90 | 0.00 | - | 10 | 25 | 213.73% |
| AMZN211015C01760000 | 2021-06-25 1:48PM EDT | 1,760.00 | 1,647.19 | 1,895.65 | 1,906.00 | 0.00 | - | 6 | 18 | 211.02% |
| AMZN211015C01780000 | 2021-06-24 3:30PM EDT | 1,780.00 | 1,662.50 | 1,875.75 | 1,886.10 | 0.00 | - | 6 | 34 | 208.35% |
| AMZN211015C01800000 | 2021-06-25 1:38PM EDT | 1,800.00 | 1,606.60 | 1,855.85 | 1,866.15 | 0.00 | - | 2 | 38 | 205.70% |
| AMZN211015C01820000 | 2021-06-25 1:38PM EDT | 1,820.00 | 1,586.75 | 1,835.95 | 1,846.25 | 0.00 | - | 2 | 25 | 203.10% |
| AMZN211015C01840000 | 2021-06-24 3:34PM EDT | 1,840.00 | 1,602.37 | 1,816.00 | 1,826.35 | 0.00 | - | 6 | 26 | 200.53% |
| AMZN211015C01860000 | 2021-06-24 3:52PM EDT | 1,860.00 | 1,589.62 | 1,796.10 | 1,806.40 | 0.00 | - | 8 | 40 | 197.99% |
| AMZN211015C01880000 | 2021-07-27 1:18PM EDT | 1,880.00 | 1,716.45 | 1,447.25 | 1,460.85 | 0.00 | - | 1 | 19 | 63.22% |
| AMZN211015C01900000 | 2021-06-24 3:23PM EDT | 1,900.00 | 1,546.72 | 1,756.30 | 1,766.60 | 0.00 | - | 2 | 22 | 193.01% |
| AMZN211015C01920000 | 2021-06-24 3:32PM EDT | 1,920.00 | 1,520.67 | 1,736.40 | 1,746.70 | 0.00 | - | 4 | 33 | 190.56% |
| AMZN211015C01940000 | 2021-06-24 3:38PM EDT | 1,940.00 | 1,501.43 | 1,716.50 | 1,726.80 | 0.00 | - | 6 | 41 | 188.14% |
| AMZN211015C01960000 | 2021-06-25 1:38PM EDT | 1,960.00 | 1,448.60 | 1,696.60 | 1,706.90 | 0.00 | - | 2 | 58 | 185.75% |
| AMZN211015C01980000 | 2021-07-08 3:27PM EDT | 1,980.00 | 1,766.86 | 1,347.85 | 1,361.45 | 0.00 | - | 2 | 46 | 58.97% |
| AMZN211015C02000000 | 2021-07-27 1:18PM EDT | 2,000.00 | 1,597.10 | 1,328.00 | 1,341.60 | 0.00 | - | 1 | 6 | 58.16% |
| AMZN211015C02050000 | 2021-06-15 10:12AM EDT | 2,050.00 | 1,339.31 | 1,597.95 | 1,605.70 | 0.00 | - | 1 | 2 | 172.47% |
| AMZN211015C02100000 | 2021-07-29 3:29PM EDT | 2,100.00 | 1,495.15 | 1,228.80 | 1,242.40 | 0.00 | - | 7 | 13 | 54.23% |
| AMZN211015C02150000 | 2021-03-04 3:48PM EDT | 2,150.00 | 915.41 | 1,031.00 | 1,041.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN211015C02200000 | 2021-04-16 9:46AM EDT | 2,200.00 | 1,190.13 | 1,037.95 | 1,052.25 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN211015C02250000 | 2021-04-12 3:28PM EDT | 2,250.00 | 1,149.82 | 928.40 | 944.50 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN211015C02300000 | 2021-07-08 11:36AM EDT | 2,300.00 | 1,364.55 | 1,031.50 | 1,045.00 | 0.00 | - | 2 | 5 | 52.37% |
| AMZN211015C02350000 | 2021-07-27 2:41PM EDT | 2,350.00 | 1,267.05 | 982.40 | 995.95 | 0.00 | - | 1 | 7 | 50.45% |
| AMZN211015C02400000 | 2021-07-27 2:41PM EDT | 2,400.00 | 950.95 | 933.45 | 946.95 | -267.00 | -21.92% | 1 | 3 | 48.54% |
| AMZN211015C02450000 | 2021-07-30 1:26PM EDT | 2,450.00 | 911.30 | 884.60 | 898.05 | -394.47 | -30.21% | 2 | 28 | 46.66% |
| AMZN211015C02500000 | 2021-07-30 2:28PM EDT | 2,500.00 | 853.07 | 835.85 | 849.35 | -366.93 | -30.08% | 82 | 10 | 44.86% |
| AMZN211015C02550000 | 2021-07-30 3:35PM EDT | 2,550.00 | 798.83 | 787.25 | 800.75 | -199.47 | -19.98% | 2 | 2 | 43.07% |
| AMZN211015C02600000 | 2021-07-30 2:28PM EDT | 2,600.00 | 756.02 | 738.90 | 752.30 | -296.18 | -28.15% | 1 | 18 | 41.30% |
| AMZN211015C02650000 | 2021-06-18 11:04AM EDT | 2,650.00 | 868.31 | 933.25 | 951.30 | 0.00 | - | 1 | 10 | 99.94% |
| AMZN211015C02700000 | 2021-07-26 9:56AM EDT | 2,700.00 | 661.30 | 643.15 | 656.50 | -270.70 | -29.05% | 1 | 20 | 38.03% |
| AMZN211015C02750000 | 2021-07-27 3:42PM EDT | 2,750.00 | 882.80 | 596.05 | 609.30 | 0.00 | - | 3 | 11 | 36.54% |
| AMZN211015C02800000 | 2021-07-30 3:18PM EDT | 2,800.00 | 558.60 | 549.70 | 562.85 | -249.39 | -30.87% | 10 | 20 | 35.18% |
| AMZN211015C02850000 | 2021-07-30 12:22PM EDT | 2,850.00 | 540.36 | 504.25 | 517.30 | -228.69 | -29.74% | 7 | 12 | 33.95% |
| AMZN211015C02900000 | 2021-07-30 3:46PM EDT | 2,900.00 | 465.00 | 460.65 | 472.05 | -243.72 | -34.39% | 61 | 56 | 32.64% |
| AMZN211015C02950000 | 2021-07-30 3:49PM EDT | 2,950.00 | 418.06 | 417.40 | 428.65 | -252.34 | -37.64% | 5 | 37 | 31.62% |
| AMZN211015C03000000 | 2021-07-30 3:04PM EDT | 3,000.00 | 391.08 | 377.75 | 384.35 | -258.92 | -39.83% | 21 | 135 | 30.17% |
| AMZN211015C03050000 | 2021-07-30 1:50PM EDT | 3,050.00 | 355.87 | 337.70 | 343.95 | -229.33 | -39.19% | 11 | 43 | 29.38% |
| AMZN211015C03100000 | 2021-07-30 2:43PM EDT | 3,100.00 | 313.50 | 299.40 | 305.35 | -232.59 | -42.59% | 16 | 164 | 28.66% |
| AMZN211015C03150000 | 2021-07-30 10:18AM EDT | 3,150.00 | 285.80 | 263.15 | 268.80 | -276.50 | -49.17% | 5 | 74 | 28.01% |
| AMZN211015C03170000 | 2021-07-30 3:34PM EDT | 3,170.00 | 254.87 | 249.30 | 254.80 | -252.48 | -49.76% | 1 | 20 | 27.76% |
| AMZN211015C03175000 | 2021-07-26 10:00AM EDT | 3,175.00 | 556.45 | 245.90 | 251.35 | 0.00 | - | 10 | 12 | 27.70% |
| AMZN211015C03180000 | 2021-07-30 3:46PM EDT | 3,180.00 | 244.73 | 242.55 | 247.95 | -247.35 | -50.27% | 10 | 18 | 27.65% |
| AMZN211015C03185000 | 2021-06-07 2:10PM EDT | 3,185.00 | 198.00 | 573.45 | 580.00 | 0.00 | - | 2 | 11 | 85.26% |
| AMZN211015C03190000 | 2021-07-30 2:24PM EDT | 3,190.00 | 245.48 | 235.75 | 241.20 | -231.32 | -48.52% | 3 | 496 | 27.54% |
| AMZN211015C03195000 | 2021-06-10 10:23AM EDT | 3,195.00 | 279.21 | 574.20 | 582.80 | 0.00 | - | 1 | 14 | 86.37% |
| AMZN211015C03200000 | 2021-07-30 3:46PM EDT | 3,200.00 | 231.35 | 229.30 | 234.55 | -211.95 | -47.81% | 1,209 | 630 | 27.43% |
| AMZN211015C03205000 | 2021-07-28 10:35AM EDT | 3,205.00 | 492.14 | 225.95 | 231.25 | 0.00 | - | 1 | 7 | 27.37% |
| AMZN211015C03210000 | 2021-06-24 10:58AM EDT | 3,210.00 | 377.93 | 492.50 | 500.95 | 0.00 | - | 10 | 40 | 73.52% |
| AMZN211015C03215000 | 2021-07-22 9:44AM EDT | 3,215.00 | 458.34 | 219.55 | 224.75 | 0.00 | - | 1 | 13 | 27.26% |
| AMZN211015C03220000 | 2021-07-30 1:30PM EDT | 3,220.00 | 233.45 | 216.40 | 221.50 | -196.85 | -45.75% | 11 | 35 | 27.20% |
| AMZN211015C03225000 | 2021-07-30 11:23AM EDT | 3,225.00 | 212.75 | 213.15 | 218.35 | -282.25 | -57.02% | 2 | 24 | 27.16% |
| AMZN211015C03230000 | 2021-07-30 2:32PM EDT | 3,230.00 | 217.25 | 210.10 | 215.15 | -224.97 | -50.87% | 4 | 30 | 27.10% |
| AMZN211015C03235000 | 2021-07-30 2:15PM EDT | 3,235.00 | 221.46 | 207.00 | 212.05 | -201.69 | -47.66% | 1 | 15 | 27.06% |
| AMZN211015C03240000 | 2021-07-30 9:35AM EDT | 3,240.00 | 209.31 | 203.95 | 208.90 | -280.70 | -57.28% | 2 | 17 | 27.00% |
| AMZN211015C03245000 | 2021-07-30 3:57PM EDT | 3,245.00 | 202.22 | 200.90 | 205.85 | -283.59 | -58.37% | 2 | 21 | 26.96% |
| AMZN211015C03250000 | 2021-07-30 3:57PM EDT | 3,250.00 | 199.23 | 197.90 | 202.75 | -257.54 | -56.38% | 23 | 121 | 26.90% |
| AMZN211015C03255000 | 2021-07-30 12:58PM EDT | 3,255.00 | 214.60 | 194.80 | 199.75 | -262.09 | -54.98% | 2 | 17 | 26.86% |
| AMZN211015C03260000 | 2021-07-23 10:08AM EDT | 3,260.00 | 212.78 | 191.90 | 196.75 | -230.22 | -51.97% | 2 | 28 | 26.81% |
| AMZN211015C03265000 | 2021-07-30 10:18AM EDT | 3,265.00 | 210.00 | 189.00 | 193.75 | -214.00 | -50.47% | 1 | 28 | 26.76% |
| AMZN211015C03270000 | 2021-07-13 10:37AM EDT | 3,270.00 | 563.20 | 186.05 | 190.80 | 0.00 | - | 4 | 28 | 26.72% |
| AMZN211015C03275000 | 2021-07-30 3:23PM EDT | 3,275.00 | 187.47 | 183.20 | 187.90 | -242.53 | -56.40% | 5 | 15 | 26.67% |
| AMZN211015C03280000 | 2021-07-20 10:08AM EDT | 3,280.00 | 345.45 | 180.35 | 185.00 | 0.00 | - | 1 | 33 | 26.63% |
| AMZN211015C03285000 | 2021-07-30 2:48PM EDT | 3,285.00 | 183.00 | 177.55 | 182.15 | -157.10 | -46.19% | 4 | 21 | 26.59% |
| AMZN211015C03290000 | 2021-07-15 12:05PM EDT | 3,290.00 | 417.73 | 174.75 | 179.30 | 0.00 | - | 1 | 55 | 26.54% |
| AMZN211015C03295000 | 2021-07-30 2:36PM EDT | 3,295.00 | 177.11 | 171.90 | 176.50 | -303.11 | -63.12% | 7 | 16 | 26.50% |
| AMZN211015C03300000 | 2021-07-30 3:54PM EDT | 3,300.00 | 170.00 | 169.25 | 173.75 | -192.00 | -53.04% | 2,488 | 3,606 | 26.46% |
| AMZN211015C03305000 | 2021-07-30 2:30PM EDT | 3,305.00 | 174.35 | 166.45 | 171.00 | -136.90 | -43.98% | 2 | 15 | 26.42% |
| AMZN211015C03310000 | 2021-07-30 12:26PM EDT | 3,310.00 | 174.30 | 163.85 | 168.25 | -260.22 | -59.89% | 11 | 28 | 26.38% |
| AMZN211015C03315000 | 2021-07-30 3:47PM EDT | 3,315.00 | 162.20 | 161.20 | 165.55 | -162.17 | -50.00% | 40 | 7 | 26.34% |
| AMZN211015C03320000 | 2021-07-30 3:58PM EDT | 3,320.00 | 158.55 | 158.50 | 162.90 | -162.39 | -50.60% | 48 | 16 | 26.30% |
| AMZN211015C03325000 | 2021-07-30 3:58PM EDT | 3,325.00 | 156.96 | 155.95 | 160.25 | -205.04 | -56.64% | 15 | 7 | 26.26% |
| AMZN211015C03330000 | 2021-07-30 3:59PM EDT | 3,330.00 | 155.00 | 153.40 | 157.65 | -157.75 | -50.44% | 121 | 21 | 26.22% |
| AMZN211015C03335000 | 2021-07-30 3:58PM EDT | 3,335.00 | 152.01 | 150.85 | 155.05 | -346.24 | -69.49% | 38 | 11 | 26.18% |
| AMZN211015C03340000 | 2021-07-30 3:47PM EDT | 3,340.00 | 149.00 | 148.30 | 152.50 | -213.90 | -58.94% | 79 | 41 | 26.15% |
| AMZN211015C03345000 | 2021-07-30 3:47PM EDT | 3,345.00 | 146.50 | 145.80 | 150.00 | -156.60 | -51.67% | 85 | 16 | 26.12% |
| AMZN211015C03350000 | 2021-07-30 3:52PM EDT | 3,350.00 | 146.70 | 143.30 | 147.50 | -181.90 | -55.36% | 1,586 | 3,550 | 26.08% |
| AMZN211015C03355000 | 2021-07-30 3:44PM EDT | 3,355.00 | 142.07 | 140.90 | 145.00 | -334.98 | -70.22% | 53 | 11 | 26.04% |
| AMZN211015C03360000 | 2021-07-30 3:48PM EDT | 3,360.00 | 138.00 | 138.45 | 142.60 | -196.72 | -58.77% | 77 | 29 | 26.01% |
| AMZN211015C03365000 | 2021-07-30 1:52PM EDT | 3,365.00 | 142.98 | 136.15 | 140.20 | -197.02 | -57.95% | 702 | 15 | 25.98% |
| AMZN211015C03370000 | 2021-07-30 3:53PM EDT | 3,370.00 | 134.73 | 133.70 | 137.80 | -211.27 | -61.06% | 104 | 14 | 25.94% |
| AMZN211015C03375000 | 2021-07-30 3:39PM EDT | 3,375.00 | 134.25 | 131.45 | 135.35 | -158.61 | -54.16% | 20 | 21 | 25.90% |
| AMZN211015C03380000 | 2021-07-30 3:18PM EDT | 3,380.00 | 132.58 | 129.15 | 133.10 | -192.42 | -59.21% | 40 | 20 | 25.88% |
| AMZN211015C03390000 | 2021-07-30 2:41PM EDT | 3,390.00 | 128.30 | 124.60 | 128.45 | -207.41 | -61.78% | 56 | 28 | 25.80% |
| AMZN211015C03400000 | 2021-07-30 3:56PM EDT | 3,400.00 | 120.82 | 120.70 | 124.10 | -168.86 | -58.29% | 1,831 | 1,137 | 25.76% |
| AMZN211015C03410000 | 2021-07-30 3:48PM EDT | 3,410.00 | 118.25 | 116.00 | 119.80 | -177.34 | -60.00% | 46 | 70 | 25.71% |
| AMZN211015C03420000 | 2021-07-30 12:17PM EDT | 3,420.00 | 124.65 | 111.85 | 115.60 | -175.35 | -58.45% | 4 | 82 | 25.66% |
| AMZN211015C03430000 | 2021-07-30 3:57PM EDT | 3,430.00 | 109.80 | 107.80 | 111.50 | -175.20 | -61.47% | 14 | 55 | 25.61% |
| AMZN211015C03440000 | 2021-07-30 3:45PM EDT | 3,440.00 | 105.95 | 103.80 | 107.50 | -158.28 | -59.90% | 13 | 66 | 25.56% |
| AMZN211015C03450000 | 2021-07-30 3:57PM EDT | 3,450.00 | 100.25 | 100.00 | 103.65 | -159.75 | -61.44% | 2,233 | 186 | 25.52% |
| AMZN211015C03460000 | 2021-07-30 12:40PM EDT | 3,460.00 | 106.00 | 96.25 | 99.85 | -161.40 | -60.36% | 21 | 55 | 25.47% |
| AMZN211015C03470000 | 2021-07-30 1:48PM EDT | 3,470.00 | 101.15 | 92.65 | 96.20 | -169.00 | -62.56% | 7 | 42 | 25.43% |
| AMZN211015C03480000 | 2021-07-30 12:12PM EDT | 3,480.00 | 90.50 | 89.50 | 92.65 | -172.00 | -65.52% | 11 | 47 | 25.39% |
| AMZN211015C03490000 | 2021-07-30 1:59PM EDT | 3,490.00 | 94.75 | 85.75 | 89.15 | -136.60 | -59.04% | 72 | 73 | 25.35% |
| AMZN211015C03500000 | 2021-07-30 3:59PM EDT | 3,500.00 | 84.04 | 83.00 | 84.80 | -145.82 | -63.44% | 2,645 | 727 | 25.13% |
| AMZN211015C03550000 | 2021-07-30 3:56PM EDT | 3,550.00 | 69.25 | 67.80 | 71.00 | -129.65 | -65.18% | 136 | 573 | 25.24% |
| AMZN211015C03600000 | 2021-07-30 3:52PM EDT | 3,600.00 | 56.50 | 55.50 | 58.55 | -116.50 | -67.34% | 1,555 | 1,721 | 25.24% |
| AMZN211015C03650000 | 2021-07-30 3:47PM EDT | 3,650.00 | 45.75 | 45.05 | 47.90 | -102.98 | -69.24% | 266 | 787 | 25.23% |
| AMZN211015C03700000 | 2021-07-30 3:57PM EDT | 3,700.00 | 37.33 | 37.00 | 39.30 | -90.52 | -70.80% | 2,474 | 617 | 25.31% |
| AMZN211015C03750000 | 2021-07-30 3:51PM EDT | 3,750.00 | 30.60 | 29.60 | 32.15 | -77.94 | -71.81% | 206 | 302 | 25.41% |
| AMZN211015C03800000 | 2021-07-30 3:48PM EDT | 3,800.00 | 25.00 | 24.10 | 26.55 | -66.71 | -72.74% | 166 | 568 | 25.62% |
| AMZN211015C03850000 | 2021-07-30 2:33PM EDT | 3,850.00 | 20.66 | 20.00 | 21.90 | -57.39 | -73.53% | 79 | 235 | 25.83% |
| AMZN211015C03900000 | 2021-07-30 3:49PM EDT | 3,900.00 | 17.20 | 16.25 | 17.70 | -47.53 | -73.43% | 188 | 442 | 25.91% |
| AMZN211015C03950000 | 2021-07-30 3:47PM EDT | 3,950.00 | 14.35 | 13.70 | 14.90 | -40.02 | -73.61% | 39 | 195 | 26.28% |
| AMZN211015C04000000 | 2021-07-30 3:57PM EDT | 4,000.00 | 12.35 | 12.00 | 12.70 | -33.15 | -72.86% | 569 | 1,055 | 26.70% |
| AMZN211015C04050000 | 2021-07-30 3:47PM EDT | 4,050.00 | 10.45 | 10.00 | 10.90 | -27.55 | -72.50% | 94 | 199 | 27.14% |
| AMZN211015C04100000 | 2021-07-30 3:28PM EDT | 4,100.00 | 9.18 | 9.00 | 9.50 | -21.64 | -70.21% | 119 | 463 | 27.65% |
| AMZN211015C04150000 | 2021-07-30 2:49PM EDT | 4,150.00 | 8.10 | 7.20 | 8.70 | -18.45 | -69.49% | 27 | 338 | 28.40% |
| AMZN211015C04200000 | 2021-07-30 3:49PM EDT | 4,200.00 | 7.08 | 6.95 | 7.75 | -15.72 | -68.95% | 191 | 301 | 28.96% |
| AMZN211015C04250000 | 2021-07-30 3:59PM EDT | 4,250.00 | 6.40 | 6.25 | 6.95 | -11.80 | -64.84% | 40 | 559 | 29.54% |
| AMZN211015C04300000 | 2021-07-30 3:37PM EDT | 4,300.00 | 5.95 | 4.95 | 6.35 | -10.86 | -64.60% | 71 | 167 | 30.18% |
| AMZN211015C04350000 | 2021-07-30 3:27PM EDT | 4,350.00 | 5.20 | 4.50 | 5.80 | -8.95 | -63.25% | 37 | 53 | 30.80% |
| AMZN211015C04400000 | 2021-07-30 3:28PM EDT | 4,400.00 | 4.70 | 3.95 | 5.00 | -7.90 | -62.70% | 190 | 210 | 31.09% |
| AMZN211015C04450000 | 2021-07-30 1:52PM EDT | 4,450.00 | 4.30 | 3.65 | 4.55 | -6.90 | -61.61% | 20 | 66 | 31.64% |
| AMZN211015C04500000 | 2021-07-30 3:28PM EDT | 4,500.00 | 3.92 | 4.00 | 4.20 | -6.38 | -61.94% | 246 | 405 | 32.24% |
| AMZN211015C04550000 | 2021-07-30 9:33AM EDT | 4,550.00 | 3.75 | 3.05 | 3.85 | -5.15 | -57.87% | 3 | 116 | 32.79% |
| AMZN211015C04600000 | 2021-07-30 1:59PM EDT | 4,600.00 | 3.55 | 2.78 | 3.95 | -4.65 | -56.71% | 13 | 92 | 33.86% |
| AMZN211015C04650000 | 2021-07-30 10:54AM EDT | 4,650.00 | 3.20 | 2.68 | 3.70 | -6.24 | -66.10% | 3 | 30 | 34.47% |
| AMZN211015C04700000 | 2021-07-30 10:45AM EDT | 4,700.00 | 2.84 | 2.30 | 3.20 | -4.09 | -59.02% | 16 | 213 | 34.66% |
| AMZN211015C04750000 | 2021-07-30 10:59AM EDT | 4,750.00 | 2.91 | 2.16 | 3.25 | -3.34 | -53.44% | 2 | 101 | 35.63% |
| AMZN211015C04800000 | 2021-07-30 2:24PM EDT | 4,800.00 | 2.45 | 2.50 | 3.05 | -3.20 | -56.64% | 30 | 101 | 36.19% |
| AMZN211015C04850000 | 2021-07-29 2:12PM EDT | 4,850.00 | 5.25 | 2.00 | 2.88 | 0.00 | - | 4 | 24 | 36.76% |
| AMZN211015C04900000 | 2021-07-30 10:33AM EDT | 4,900.00 | 2.32 | 2.00 | 2.72 | -2.48 | -51.67% | 1 | 46 | 37.32% |
| AMZN211015C04950000 | 2021-07-30 12:15PM EDT | 4,950.00 | 2.03 | 2.02 | 2.57 | -4.92 | -70.79% | 2 | 43 | 37.86% |
| AMZN211015C05000000 | 2021-07-30 3:45PM EDT | 5,000.00 | 1.85 | 1.55 | 2.96 | -2.61 | -58.52% | 223 | 618 | 39.39% |
| AMZN211015C05100000 | 2021-07-30 1:50PM EDT | 5,100.00 | 1.65 | 1.40 | 2.53 | -4.70 | -74.02% | 5 | 203 | 40.17% |
| AMZN211015C05200000 | 2021-07-30 12:58PM EDT | 5,200.00 | 1.50 | 1.44 | 2.29 | -1.94 | -56.40% | 32 | 401 | 41.20% |
| AMZN211015C05300000 | 2021-07-30 3:46PM EDT | 5,300.00 | 1.32 | 1.25 | 2.01 | -1.74 | -56.86% | 67 | 429 | 42.02% |
| AMZN211015C05400000 | 2021-07-30 2:57PM EDT | 5,400.00 | 1.16 | 1.09 | 1.82 | -1.63 | -58.42% | 8 | 96 | 42.96% |
| AMZN211015C05500000 | 2021-07-30 3:47PM EDT | 5,500.00 | 1.04 | 0.90 | 1.15 | -1.41 | -57.55% | 259 | 102 | 42.14% |
Opzioni Putper15 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01480000 | 2021-07-30 3:58PM EDT | 1,480.00 | 0.34 | 0.10 | 0.35 | -0.09 | -20.93% | 23 | 161 | 59.13% |
| AMZN211015P01500000 | 2021-07-27 11:34AM EDT | 1,500.00 | 0.50 | 0.09 | 1.00 | -0.27 | -35.06% | 1 | 279 | 63.14% |
| AMZN211015P01520000 | 2021-06-08 1:37PM EDT | 1,520.00 | 2.15 | 0.89 | 1.40 | 0.00 | - | 15 | 33 | 67.16% |
| AMZN211015P01540000 | 2021-07-12 3:42PM EDT | 1,540.00 | 0.60 | 0.19 | 1.31 | 0.00 | - | 1 | 11 | 63.18% |
| AMZN211015P01560000 | 2021-07-26 9:31AM EDT | 1,560.00 | 0.65 | 0.39 | 1.01 | 0.00 | - | 1 | 10 | 61.74% |
| AMZN211015P01580000 | 2021-02-25 12:43PM EDT | 1,580.00 | 10.00 | 6.35 | 7.20 | 0.00 | - | 1 | 17 | 80.92% |
| AMZN211015P01600000 | 2021-07-26 2:48PM EDT | 1,600.00 | 0.98 | 0.51 | 0.85 | 0.00 | - | 1 | 225 | 59.63% |
| AMZN211015P01620000 | 2021-07-19 9:44AM EDT | 1,620.00 | 1.74 | 0.38 | 1.51 | 0.00 | - | 7 | 28 | 60.75% |
| AMZN211015P01640000 | 2021-05-19 11:10AM EDT | 1,640.00 | 5.05 | 2.14 | 2.58 | 0.00 | - | 6 | 113 | 66.57% |
| AMZN211015P01660000 | 2021-07-13 12:11PM EDT | 1,660.00 | 0.90 | 0.49 | 1.61 | 0.00 | - | 1 | 24 | 59.52% |
| AMZN211015P01680000 | 2021-07-23 9:50AM EDT | 1,680.00 | 1.05 | 0.54 | 1.66 | -0.06 | -5.41% | 3 | 9 | 58.86% |
| AMZN211015P01700000 | 2021-07-30 3:56PM EDT | 1,700.00 | 1.00 | 0.83 | 1.72 | -0.25 | -20.00% | 5 | 101 | 58.90% |
| AMZN211015P01720000 | 2021-07-19 12:38PM EDT | 1,720.00 | 2.78 | 0.65 | 1.78 | 0.00 | - | 1 | 31 | 57.63% |
| AMZN211015P01740000 | 2021-07-13 1:12PM EDT | 1,740.00 | 1.24 | 0.96 | 1.84 | 0.00 | - | 1 | 14 | 57.63% |
| AMZN211015P01760000 | 2021-01-04 10:40AM EDT | 1,760.00 | 16.17 | 12.35 | 15.05 | 0.00 | - | 5 | 5 | 79.37% |
| AMZN211015P01780000 | 2021-05-12 2:07PM EDT | 1,780.00 | 8.30 | 2.86 | 3.25 | 0.00 | - | 1 | 0 | 61.53% |
| AMZN211015P01800000 | 2021-07-30 1:50PM EDT | 1,800.00 | 1.29 | 0.90 | 2.03 | -0.04 | -3.01% | 3 | 345 | 55.14% |
| AMZN211015P01820000 | 2021-07-30 3:49PM EDT | 1,820.00 | 1.52 | 1.25 | 2.09 | -0.18 | -10.59% | 20 | 331 | 55.09% |
| AMZN211015P01840000 | 2021-07-07 2:02PM EDT | 1,840.00 | 2.25 | 1.04 | 2.16 | 0.00 | - | 6 | 25 | 53.89% |
| AMZN211015P01860000 | 2021-06-15 12:06PM EDT | 1,860.00 | 1.82 | 1.64 | 2.35 | -1.43 | -44.00% | 1 | 6 | 54.46% |
| AMZN211015P01880000 | 2021-07-30 1:13PM EDT | 1,880.00 | 1.67 | 1.19 | 2.32 | -0.85 | -33.73% | 102 | 47 | 52.70% |
| AMZN211015P01900000 | 2021-07-30 9:51AM EDT | 1,900.00 | 2.10 | 1.27 | 2.40 | -1.35 | -39.13% | 1 | 212 | 52.09% |
| AMZN211015P01920000 | 2021-05-12 1:51PM EDT | 1,920.00 | 11.45 | 4.25 | 4.75 | 0.00 | - | 17 | 0 | 57.87% |
| AMZN211015P01940000 | 2021-07-20 10:23AM EDT | 1,940.00 | 3.45 | 1.46 | 2.11 | 0.00 | - | 1 | 21 | 50.15% |
| AMZN211015P01960000 | 2021-07-19 2:01PM EDT | 1,960.00 | 4.00 | 1.57 | 2.26 | 0.00 | - | 1 | 35 | 50.79% |
| AMZN211015P01980000 | 2021-07-06 12:52PM EDT | 1,980.00 | 3.30 | 1.68 | 2.82 | 0.00 | - | 1 | 18 | 51.41% |
| AMZN211015P02000000 | 2021-07-30 3:49PM EDT | 2,000.00 | 2.43 | 1.80 | 2.94 | +0.43 | +21.50% | 73 | 1,257 | 50.81% |
| AMZN211015P02050000 | 2021-07-30 3:49PM EDT | 2,050.00 | 2.80 | 2.26 | 3.15 | -0.02 | -0.71% | 1 | 95 | 49.06% |
| AMZN211015P02100000 | 2021-07-30 12:25PM EDT | 2,100.00 | 3.04 | 2.61 | 3.55 | -2.56 | -45.71% | 14 | 54 | 47.69% |
| AMZN211015P02150000 | 2021-07-29 1:59PM EDT | 2,150.00 | 2.90 | 3.05 | 4.05 | 0.00 | - | 10 | 58 | 46.42% |
| AMZN211015P02200000 | 2021-07-30 3:49PM EDT | 2,200.00 | 4.21 | 3.60 | 4.55 | +0.86 | +25.67% | 274 | 689 | 45.06% |
| AMZN211015P02250000 | 2021-07-30 9:30AM EDT | 2,250.00 | 4.95 | 4.25 | 5.00 | +1.15 | +30.26% | 1 | 62 | 43.56% |
| AMZN211015P02300000 | 2021-07-30 3:47PM EDT | 2,300.00 | 5.53 | 5.00 | 6.15 | -1.12 | -16.84% | 31 | 78 | 42.87% |
| AMZN211015P02350000 | 2021-07-29 2:09PM EDT | 2,350.00 | 6.40 | 5.80 | 7.05 | +1.60 | +33.33% | 2 | 75 | 41.70% |
| AMZN211015P02400000 | 2021-07-30 1:51PM EDT | 2,400.00 | 6.97 | 6.75 | 7.65 | +1.67 | +31.51% | 21 | 348 | 40.13% |
| AMZN211015P02450000 | 2021-07-29 10:25AM EDT | 2,450.00 | 8.37 | 7.85 | 9.15 | +2.37 | +39.50% | 1 | 88 | 39.28% |
| AMZN211015P02500000 | 2021-07-30 3:47PM EDT | 2,500.00 | 9.45 | 9.00 | 9.75 | +2.68 | +39.59% | 163 | 614 | 37.58% |
| AMZN211015P02550000 | 2021-07-30 3:33PM EDT | 2,550.00 | 10.95 | 10.35 | 11.80 | +3.02 | +38.08% | 19 | 236 | 36.84% |
| AMZN211015P02600000 | 2021-07-30 3:18PM EDT | 2,600.00 | 12.25 | 11.90 | 13.00 | +3.32 | +37.18% | 6 | 354 | 35.38% |
| AMZN211015P02650000 | 2021-07-30 2:29PM EDT | 2,650.00 | 13.81 | 13.70 | 15.30 | +3.76 | +37.41% | 47 | 342 | 34.43% |
| AMZN211015P02700000 | 2021-07-30 3:12PM EDT | 2,700.00 | 16.92 | 15.95 | 17.60 | +5.72 | +51.07% | 23 | 201 | 33.31% |
| AMZN211015P02750000 | 2021-07-30 2:27PM EDT | 2,750.00 | 18.44 | 18.70 | 20.45 | +6.00 | +48.23% | 23 | 314 | 32.26% |
| AMZN211015P02800000 | 2021-07-30 3:46PM EDT | 2,800.00 | 23.03 | 22.20 | 24.10 | +8.73 | +61.05% | 68 | 204 | 31.35% |
| AMZN211015P02850000 | 2021-07-30 3:32PM EDT | 2,850.00 | 26.95 | 26.55 | 28.60 | +10.45 | +63.33% | 37 | 153 | 30.50% |
| AMZN211015P02900000 | 2021-07-30 3:56PM EDT | 2,900.00 | 33.20 | 32.05 | 34.25 | +14.90 | +81.42% | 159 | 188 | 29.76% |
| AMZN211015P02950000 | 2021-07-30 3:56PM EDT | 2,950.00 | 39.72 | 38.65 | 41.00 | +18.22 | +84.74% | 98 | 179 | 29.05% |
| AMZN211015P03000000 | 2021-07-30 3:59PM EDT | 3,000.00 | 48.85 | 46.65 | 49.15 | +23.23 | +90.67% | 255 | 374 | 28.40% |
| AMZN211015P03050000 | 2021-07-30 3:26PM EDT | 3,050.00 | 57.87 | 56.20 | 58.95 | +29.02 | +100.59% | 115 | 234 | 27.79% |
| AMZN211015P03100000 | 2021-07-30 3:29PM EDT | 3,100.00 | 69.53 | 67.60 | 70.55 | +35.84 | +106.38% | 148 | 374 | 27.23% |
| AMZN211015P03150000 | 2021-07-30 3:55PM EDT | 3,150.00 | 83.30 | 81.10 | 84.25 | +44.51 | +114.75% | 112 | 127 | 26.72% |
| AMZN211015P03170000 | 2021-07-30 3:47PM EDT | 3,170.00 | 89.90 | 87.20 | 90.40 | +50.45 | +127.88% | 79 | 85 | 26.53% |
| AMZN211015P03175000 | 2021-07-30 3:47PM EDT | 3,175.00 | 91.10 | 88.70 | 92.00 | +47.55 | +109.18% | 53 | 38 | 26.49% |
| AMZN211015P03180000 | 2021-07-30 2:59PM EDT | 3,180.00 | 87.70 | 90.30 | 93.60 | +35.12 | +66.79% | 25 | 35 | 26.44% |
| AMZN211015P03185000 | 2021-07-30 10:53AM EDT | 3,185.00 | 91.99 | 91.90 | 95.25 | +53.40 | +138.38% | 12 | 26 | 26.39% |
| AMZN211015P03190000 | 2021-07-30 3:35PM EDT | 3,190.00 | 93.57 | 93.55 | 96.90 | +48.82 | +109.09% | 23 | 89 | 26.35% |
| AMZN211015P03195000 | 2021-07-30 3:48PM EDT | 3,195.00 | 98.43 | 95.30 | 98.60 | +58.59 | +147.06% | 13 | 31 | 26.30% |
| AMZN211015P03200000 | 2021-07-30 3:35PM EDT | 3,200.00 | 101.16 | 96.90 | 100.30 | +53.61 | +112.74% | 593 | 584 | 26.26% |
| AMZN211015P03205000 | 2021-07-21 12:32PM EDT | 3,205.00 | 105.90 | 98.70 | 102.05 | +61.45 | +138.25% | 2 | 40 | 26.21% |
| AMZN211015P03210000 | 2021-07-30 3:47PM EDT | 3,210.00 | 103.40 | 100.35 | 103.80 | +57.00 | +122.84% | 9 | 32 | 26.17% |
| AMZN211015P03215000 | 2021-07-30 12:13PM EDT | 3,215.00 | 97.68 | 102.20 | 105.60 | +40.98 | +72.28% | 51 | 69 | 26.13% |
| AMZN211015P03220000 | 2021-07-30 3:47PM EDT | 3,220.00 | 107.00 | 103.90 | 107.35 | +60.30 | +129.12% | 27 | 44 | 26.07% |
| AMZN211015P03225000 | 2021-07-30 3:47PM EDT | 3,225.00 | 108.75 | 105.70 | 109.25 | +50.52 | +86.76% | 4 | 40 | 26.04% |
| AMZN211015P03230000 | 2021-07-30 10:44AM EDT | 3,230.00 | 107.03 | 107.65 | 111.10 | +58.18 | +119.10% | 2 | 61 | 26.00% |
| AMZN211015P03235000 | 2021-07-30 12:23PM EDT | 3,235.00 | 107.22 | 109.45 | 113.00 | +57.62 | +116.17% | 2 | 23 | 25.96% |
| AMZN211015P03240000 | 2021-07-30 1:33PM EDT | 3,240.00 | 109.03 | 111.30 | 114.90 | +53.11 | +94.97% | 30 | 36 | 25.91% |
| AMZN211015P03245000 | 2021-07-29 3:54PM EDT | 3,245.00 | 115.54 | 113.25 | 116.85 | +58.69 | +103.24% | 11 | 43 | 25.87% |
| AMZN211015P03250000 | 2021-07-30 3:45PM EDT | 3,250.00 | 117.51 | 115.20 | 118.80 | +59.86 | +103.83% | 141 | 126 | 25.83% |
| AMZN211015P03255000 | 2021-07-30 11:41AM EDT | 3,255.00 | 115.98 | 117.25 | 120.85 | +68.69 | +145.25% | 4 | 25 | 25.80% |
| AMZN211015P03260000 | 2021-07-30 3:10PM EDT | 3,260.00 | 121.73 | 119.15 | 122.85 | +73.73 | +153.60% | 6 | 96 | 25.75% |
| AMZN211015P03265000 | 2021-07-21 12:34PM EDT | 3,265.00 | 109.51 | 121.20 | 124.85 | +31.75 | +40.83% | 1 | 40 | 25.71% |
| AMZN211015P03270000 | 2021-07-30 11:58AM EDT | 3,270.00 | 117.40 | 123.25 | 126.95 | +46.47 | +65.52% | 2 | 76 | 25.67% |
| AMZN211015P03275000 | 2021-07-30 3:46PM EDT | 3,275.00 | 127.30 | 125.35 | 129.05 | +68.75 | +117.42% | 53 | 24 | 25.63% |
| AMZN211015P03280000 | 2021-07-30 3:46PM EDT | 3,280.00 | 128.75 | 127.45 | 131.20 | +67.03 | +108.60% | 9 | 23 | 25.60% |
| AMZN211015P03285000 | 2021-07-30 9:58AM EDT | 3,285.00 | 132.23 | 129.60 | 133.45 | +76.37 | +136.72% | 25 | 22 | 25.57% |
| AMZN211015P03290000 | 2021-07-30 2:35PM EDT | 3,290.00 | 130.09 | 131.85 | 135.60 | +68.79 | +112.22% | 120 | 27 | 25.53% |
| AMZN211015P03295000 | 2021-07-30 3:22PM EDT | 3,295.00 | 134.82 | 134.00 | 137.80 | +59.26 | +78.43% | 17 | 34 | 25.49% |
| AMZN211015P03300000 | 2021-07-30 3:47PM EDT | 3,300.00 | 139.65 | 136.20 | 140.10 | +71.64 | +105.34% | 280 | 280 | 25.47% |
| AMZN211015P03305000 | 2021-07-30 12:59PM EDT | 3,305.00 | 128.46 | 138.55 | 142.35 | +61.01 | +90.45% | 21 | 16 | 25.43% |
| AMZN211015P03310000 | 2021-07-30 3:03PM EDT | 3,310.00 | 136.41 | 140.85 | 144.70 | +62.66 | +84.96% | 8 | 24 | 25.40% |
| AMZN211015P03315000 | 2021-07-30 12:59PM EDT | 3,315.00 | 132.74 | 143.05 | 147.10 | +67.04 | +102.04% | 2 | 8 | 25.38% |
| AMZN211015P03320000 | 2021-07-30 3:54PM EDT | 3,320.00 | 147.00 | 145.40 | 149.40 | +78.56 | +114.79% | 21 | 71 | 25.33% |
| AMZN211015P03325000 | 2021-07-30 3:47PM EDT | 3,325.00 | 151.95 | 147.75 | 151.75 | +34.95 | +29.87% | 26 | 19 | 25.29% |
| AMZN211015P03330000 | 2021-07-30 3:53PM EDT | 3,330.00 | 151.25 | 150.15 | 154.20 | +75.25 | +99.01% | 39 | 54 | 25.27% |
| AMZN211015P03335000 | 2021-07-30 3:21PM EDT | 3,335.00 | 152.00 | 152.60 | 156.70 | +74.20 | +95.37% | 39 | 14 | 25.24% |
| AMZN211015P03340000 | 2021-07-30 3:46PM EDT | 3,340.00 | 159.55 | 155.05 | 159.15 | +76.32 | +91.70% | 50 | 50 | 25.21% |
| AMZN211015P03345000 | 2021-07-30 3:18PM EDT | 3,345.00 | 158.50 | 157.50 | 161.65 | +79.33 | +100.20% | 74 | 25 | 25.18% |
| AMZN211015P03350000 | 2021-07-30 3:46PM EDT | 3,350.00 | 164.45 | 160.00 | 164.20 | +83.88 | +104.11% | 339 | 177 | 25.15% |
| AMZN211015P03355000 | 2021-07-30 3:35PM EDT | 3,355.00 | 163.40 | 162.55 | 166.75 | +85.14 | +108.79% | 39 | 40 | 25.12% |
| AMZN211015P03360000 | 2021-07-30 3:04PM EDT | 3,360.00 | 160.06 | 165.10 | 169.35 | +77.76 | +94.48% | 34 | 40 | 25.09% |
| AMZN211015P03365000 | 2021-07-28 11:22AM EDT | 3,365.00 | 160.30 | 167.70 | 172.00 | +82.00 | +104.73% | 3 | 14 | 25.07% |
| AMZN211015P03370000 | 2021-07-30 3:45PM EDT | 3,370.00 | 170.69 | 170.30 | 174.65 | +92.04 | +117.02% | 25 | 15 | 25.04% |
| AMZN211015P03375000 | 2021-07-30 3:46PM EDT | 3,375.00 | 175.30 | 172.95 | 177.40 | +97.40 | +125.03% | 17 | 25 | 25.02% |
| AMZN211015P03380000 | 2021-07-30 3:48PM EDT | 3,380.00 | 180.70 | 175.60 | 180.05 | +92.22 | +104.23% | 109 | 80 | 24.98% |
| AMZN211015P03390000 | 2021-07-30 3:35PM EDT | 3,390.00 | 181.70 | 181.05 | 185.55 | +91.17 | +100.71% | 27 | 74 | 24.93% |
| AMZN211015P03400000 | 2021-07-30 3:42PM EDT | 3,400.00 | 191.11 | 186.55 | 191.15 | +98.59 | +106.56% | 104 | 363 | 24.88% |
| AMZN211015P03410000 | 2021-07-30 11:22AM EDT | 3,410.00 | 192.13 | 192.25 | 196.90 | +103.38 | +116.48% | 74 | 24 | 24.83% |
| AMZN211015P03420000 | 2021-07-30 3:30PM EDT | 3,420.00 | 196.45 | 198.05 | 202.90 | +95.67 | +94.93% | 17 | 51 | 24.81% |
| AMZN211015P03430000 | 2021-07-30 3:30PM EDT | 3,430.00 | 204.60 | 203.95 | 208.80 | +112.31 | +121.69% | 3 | 58 | 24.76% |
| AMZN211015P03440000 | 2021-07-30 3:34PM EDT | 3,440.00 | 209.12 | 209.95 | 214.90 | +99.81 | +91.31% | 26 | 136 | 24.72% |
| AMZN211015P03450000 | 2021-07-30 3:58PM EDT | 3,450.00 | 220.00 | 216.05 | 221.05 | +111.63 | +103.01% | 91 | 135 | 24.67% |
| AMZN211015P03460000 | 2021-07-30 10:50AM EDT | 3,460.00 | 213.44 | 222.25 | 227.35 | +113.34 | +113.23% | 10 | 54 | 24.64% |
| AMZN211015P03470000 | 2021-07-30 3:48PM EDT | 3,470.00 | 236.16 | 228.60 | 233.75 | +124.55 | +111.59% | 12 | 55 | 24.60% |
| AMZN211015P03480000 | 2021-07-30 10:37AM EDT | 3,480.00 | 237.31 | 235.05 | 240.30 | +123.64 | +108.77% | 2 | 62 | 24.57% |
| AMZN211015P03490000 | 2021-07-30 3:50PM EDT | 3,490.00 | 244.70 | 241.60 | 246.95 | +119.06 | +94.76% | 70 | 74 | 24.55% |
| AMZN211015P03500000 | 2021-07-30 3:28PM EDT | 3,500.00 | 247.75 | 248.25 | 253.65 | +119.60 | +93.33% | 252 | 694 | 24.51% |
| AMZN211015P03550000 | 2021-07-30 3:36PM EDT | 3,550.00 | 283.86 | 283.30 | 289.15 | +135.54 | +91.38% | 66 | 557 | 24.46% |
| AMZN211015P03600000 | 2021-07-30 3:56PM EDT | 3,600.00 | 325.50 | 320.80 | 327.00 | +149.93 | +85.40% | 58 | 342 | 24.45% |
| AMZN211015P03650000 | 2021-07-30 3:32PM EDT | 3,650.00 | 360.55 | 360.20 | 366.75 | +158.17 | +78.15% | 75 | 439 | 24.46% |
| AMZN211015P03700000 | 2021-07-30 3:38PM EDT | 3,700.00 | 401.87 | 401.55 | 408.40 | +172.24 | +75.01% | 17 | 242 | 24.53% |
| AMZN211015P03750000 | 2021-07-30 3:38PM EDT | 3,750.00 | 444.97 | 442.40 | 453.70 | +199.12 | +80.99% | 7 | 61 | 25.20% |
| AMZN211015P03800000 | 2021-07-30 12:16PM EDT | 3,800.00 | 468.66 | 486.80 | 498.25 | +173.98 | +59.04% | 19 | 136 | 25.43% |
| AMZN211015P03850000 | 2021-07-29 3:58PM EDT | 3,850.00 | 526.10 | 531.60 | 544.70 | +199.62 | +61.14% | 3 | 42 | 25.98% |
| AMZN211015P03900000 | 2021-07-30 12:50PM EDT | 3,900.00 | 556.89 | 578.05 | 591.25 | +190.97 | +52.19% | 46 | 35 | 26.37% |
| AMZN211015P03950000 | 2021-07-28 11:29AM EDT | 3,950.00 | 604.61 | 625.30 | 638.55 | +224.61 | +59.11% | 5 | 21 | 26.82% |
| AMZN211015P04000000 | 2021-07-30 3:55PM EDT | 4,000.00 | 681.15 | 673.10 | 686.40 | +235.90 | +52.98% | 13 | 36 | 27.33% |
| AMZN211015P04050000 | 2021-07-27 10:36AM EDT | 4,050.00 | 468.83 | 721.30 | 734.65 | 0.00 | - | 1 | 8 | 27.87% |
| AMZN211015P04100000 | 2021-07-07 2:17PM EDT | 4,100.00 | 475.95 | 769.90 | 783.30 | 0.00 | - | 2 | 4 | 28.48% |
| AMZN211015P04150000 | 2021-07-26 3:23PM EDT | 4,150.00 | 543.68 | 818.70 | 832.15 | 0.00 | - | 13 | 14 | 29.09% |
| AMZN211015P04200000 | 2021-07-30 1:48PM EDT | 4,200.00 | 851.95 | 867.80 | 881.30 | +260.26 | +43.99% | 1 | 11 | 29.78% |
| AMZN211015P04250000 | 2021-07-29 1:11PM EDT | 4,250.00 | 659.84 | 917.00 | 930.55 | 0.00 | - | 10 | 10 | 30.46% |
| AMZN211015P04300000 | 2021-07-28 11:32AM EDT | 4,300.00 | 692.19 | 966.45 | 979.95 | 0.00 | - | 4 | 1 | 31.18% |
| AMZN211015P04350000 | 2021-07-30 1:52PM EDT | 4,350.00 | 1,005.00 | 1,015.90 | 1,029.45 | -369.45 | -26.88% | 15 | 9 | 31.91% |
| AMZN211015P04400000 | 2021-07-30 1:52PM EDT | 4,400.00 | 1,054.34 | 1,065.50 | 1,079.10 | +274.57 | +35.21% | 15 | 3 | 32.71% |
| AMZN211015P04450000 | 2021-07-29 1:16PM EDT | 4,450.00 | 852.63 | 1,115.20 | 1,128.80 | 0.00 | - | 13 | 18 | 33.51% |
| AMZN211015P04500000 | 2021-07-30 12:31PM EDT | 4,500.00 | 1,146.13 | 1,164.95 | 1,178.55 | +324.94 | +39.57% | 79 | 5 | 34.33% |
| AMZN211015P04550000 | 2021-07-19 11:40AM EDT | 4,550.00 | 1,022.60 | 1,214.75 | 1,228.35 | 0.00 | - | 2 | 9 | 35.16% |
| AMZN211015P04600000 | 2021-07-26 10:11AM EDT | 4,600.00 | 912.85 | 1,264.60 | 1,278.20 | 0.00 | - | 2 | 6 | 36.01% |
| AMZN211015P04650000 | 2021-07-06 9:45AM EDT | 4,650.00 | 1,084.35 | 1,314.50 | 1,328.10 | 0.00 | - | 1 | 2 | 36.88% |
| AMZN211015P04700000 | 2021-07-15 9:34AM EDT | 4,700.00 | 1,043.00 | 1,364.45 | 1,378.05 | 0.00 | - | 2 | 6 | 37.79% |
| AMZN211015P04750000 | 2021-07-14 2:39PM EDT | 4,750.00 | 1,052.99 | 1,414.35 | 1,428.00 | 0.00 | - | 6 | 7 | 38.68% |
| AMZN211015P04800000 | 2021-07-21 9:30AM EDT | 4,800.00 | 1,239.10 | 1,463.20 | 1,482.00 | 0.00 | - | 1 | 9 | 43.22% |
| AMZN211015P04850000 | 2021-07-15 9:30AM EDT | 4,850.00 | 1,173.35 | 1,514.40 | 1,528.00 | 0.00 | - | 1 | 12 | 40.53% |
| AMZN211015P04900000 | 2021-07-27 9:31AM EDT | 4,900.00 | 1,281.95 | 1,564.35 | 1,578.00 | 0.00 | - | 1 | 6 | 41.43% |
| AMZN211015P04950000 | 2021-07-26 9:33AM EDT | 4,950.00 | 1,301.75 | 1,612.50 | 1,631.30 | 0.00 | - | 2 | 7 | 45.52% |
| AMZN211015P05000000 | 2021-07-26 10:11AM EDT | 5,000.00 | 1,302.85 | 1,663.15 | 1,681.50 | 0.00 | - | 1 | 37 | 46.61% |
| AMZN211015P05100000 | 2021-07-26 10:42AM EDT | 5,100.00 | 1,408.50 | 1,764.35 | 1,778.00 | 0.00 | - | 1 | 69 | 44.92% |
| AMZN211015P05200000 | 2021-07-28 12:01PM EDT | 5,200.00 | 1,573.54 | 1,864.40 | 1,878.00 | 0.00 | - | 2 | 83 | 46.59% |
| AMZN211015P05300000 | 2021-07-30 11:10AM EDT | 5,300.00 | 1,946.54 | 1,962.45 | 1,981.00 | +265.32 | +15.78% | 4 | 50 | 51.43% |
| AMZN211015P05400000 | 2021-07-29 1:28PM EDT | 5,400.00 | 1,792.90 | 2,064.35 | 2,078.00 | 0.00 | - | 2 | 18 | 49.81% |
| AMZN211015P05500000 | 2021-07-27 2:36PM EDT | 5,500.00 | 1,883.22 | 2,162.70 | 2,181.00 | 0.00 | - | 3 | 3 | 54.71% |
© 2021 Verizon Media. Tutti i diritti riservati.
