Italia markets closed

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211015C014800002021-07-30 1:08PM EDT1,480.001,881.701,845.751,859.40-373.30-16.55%2483.37%
AMZN211015C015000002021-07-27 2:03PM EDT1,500.002,104.771,825.801,839.450.00-414582.22%
AMZN211015C015200002021-06-25 1:52PM EDT1,520.001,885.982,134.752,145.050.00-866246.33%
AMZN211015C015400002021-06-25 1:48PM EDT1,540.001,866.162,114.802,125.150.00-654243.13%
AMZN211015C015600002021-06-25 1:58PM EDT1,560.001,847.282,094.902,105.400.00-648240.02%
AMZN211015C015800002021-06-25 1:43PM EDT1,580.001,826.102,074.952,085.300.00-438236.88%
AMZN211015C016000002021-06-25 2:06PM EDT1,600.001,808.152,055.052,065.350.00-833233.84%
AMZN211015C016200002021-06-25 1:43PM EDT1,620.001,787.002,035.102,045.450.00-420230.83%
AMZN211015C016400002021-07-27 3:20PM EDT1,640.001,715.321,686.301,699.20-260.88-13.20%13074.04%
AMZN211015C016600002021-06-25 1:53PM EDT1,660.001,747.181,995.252,005.600.00-630224.96%
AMZN211015C016800002021-06-25 1:39PM EDT1,680.001,726.111,975.351,985.650.00-415222.09%
AMZN211015C017000002021-07-08 3:44PM EDT1,700.002,046.681,626.501,640.100.00-13171.71%
AMZN211015C017200002021-06-25 1:47PM EDT1,720.001,687.601,935.501,945.850.00-823216.48%
AMZN211015C017400002021-06-25 1:55PM EDT1,740.001,666.981,915.601,925.900.00-1025213.73%
AMZN211015C017600002021-06-25 1:48PM EDT1,760.001,647.191,895.651,906.000.00-618211.02%
AMZN211015C017800002021-06-24 3:30PM EDT1,780.001,662.501,875.751,886.100.00-634208.35%
AMZN211015C018000002021-06-25 1:38PM EDT1,800.001,606.601,855.851,866.150.00-238205.70%
AMZN211015C018200002021-06-25 1:38PM EDT1,820.001,586.751,835.951,846.250.00-225203.10%
AMZN211015C018400002021-06-24 3:34PM EDT1,840.001,602.371,816.001,826.350.00-626200.53%
AMZN211015C018600002021-06-24 3:52PM EDT1,860.001,589.621,796.101,806.400.00-840197.99%
AMZN211015C018800002021-07-27 1:18PM EDT1,880.001,716.451,447.251,460.850.00-11963.22%
AMZN211015C019000002021-06-24 3:23PM EDT1,900.001,546.721,756.301,766.600.00-222193.01%
AMZN211015C019200002021-06-24 3:32PM EDT1,920.001,520.671,736.401,746.700.00-433190.56%
AMZN211015C019400002021-06-24 3:38PM EDT1,940.001,501.431,716.501,726.800.00-641188.14%
AMZN211015C019600002021-06-25 1:38PM EDT1,960.001,448.601,696.601,706.900.00-258185.75%
AMZN211015C019800002021-07-08 3:27PM EDT1,980.001,766.861,347.851,361.450.00-24658.97%
AMZN211015C020000002021-07-27 1:18PM EDT2,000.001,597.101,328.001,341.600.00-1658.16%
AMZN211015C020500002021-06-15 10:12AM EDT2,050.001,339.311,597.951,605.700.00-12172.47%
AMZN211015C021000002021-07-29 3:29PM EDT2,100.001,495.151,228.801,242.400.00-71354.23%
AMZN211015C021500002021-03-04 3:48PM EDT2,150.00915.411,031.001,041.000.00-110.00%
AMZN211015C022000002021-04-16 9:46AM EDT2,200.001,190.131,037.951,052.250.00-190.00%
AMZN211015C022500002021-04-12 3:28PM EDT2,250.001,149.82928.40944.500.00-270.00%
AMZN211015C023000002021-07-08 11:36AM EDT2,300.001,364.551,031.501,045.000.00-2552.37%
AMZN211015C023500002021-07-27 2:41PM EDT2,350.001,267.05982.40995.950.00-1750.45%
AMZN211015C024000002021-07-27 2:41PM EDT2,400.00950.95933.45946.95-267.00-21.92%1348.54%
AMZN211015C024500002021-07-30 1:26PM EDT2,450.00911.30884.60898.05-394.47-30.21%22846.66%
AMZN211015C025000002021-07-30 2:28PM EDT2,500.00853.07835.85849.35-366.93-30.08%821044.86%
AMZN211015C025500002021-07-30 3:35PM EDT2,550.00798.83787.25800.75-199.47-19.98%2243.07%
AMZN211015C026000002021-07-30 2:28PM EDT2,600.00756.02738.90752.30-296.18-28.15%11841.30%
AMZN211015C026500002021-06-18 11:04AM EDT2,650.00868.31933.25951.300.00-11099.94%
AMZN211015C027000002021-07-26 9:56AM EDT2,700.00661.30643.15656.50-270.70-29.05%12038.03%
AMZN211015C027500002021-07-27 3:42PM EDT2,750.00882.80596.05609.300.00-31136.54%
AMZN211015C028000002021-07-30 3:18PM EDT2,800.00558.60549.70562.85-249.39-30.87%102035.18%
AMZN211015C028500002021-07-30 12:22PM EDT2,850.00540.36504.25517.30-228.69-29.74%71233.95%
AMZN211015C029000002021-07-30 3:46PM EDT2,900.00465.00460.65472.05-243.72-34.39%615632.64%
AMZN211015C029500002021-07-30 3:49PM EDT2,950.00418.06417.40428.65-252.34-37.64%53731.62%
AMZN211015C030000002021-07-30 3:04PM EDT3,000.00391.08377.75384.35-258.92-39.83%2113530.17%
AMZN211015C030500002021-07-30 1:50PM EDT3,050.00355.87337.70343.95-229.33-39.19%114329.38%
AMZN211015C031000002021-07-30 2:43PM EDT3,100.00313.50299.40305.35-232.59-42.59%1616428.66%
AMZN211015C031500002021-07-30 10:18AM EDT3,150.00285.80263.15268.80-276.50-49.17%57428.01%
AMZN211015C031700002021-07-30 3:34PM EDT3,170.00254.87249.30254.80-252.48-49.76%12027.76%
AMZN211015C031750002021-07-26 10:00AM EDT3,175.00556.45245.90251.350.00-101227.70%
AMZN211015C031800002021-07-30 3:46PM EDT3,180.00244.73242.55247.95-247.35-50.27%101827.65%
AMZN211015C031850002021-06-07 2:10PM EDT3,185.00198.00573.45580.000.00-21185.26%
AMZN211015C031900002021-07-30 2:24PM EDT3,190.00245.48235.75241.20-231.32-48.52%349627.54%
AMZN211015C031950002021-06-10 10:23AM EDT3,195.00279.21574.20582.800.00-11486.37%
AMZN211015C032000002021-07-30 3:46PM EDT3,200.00231.35229.30234.55-211.95-47.81%1,20963027.43%
AMZN211015C032050002021-07-28 10:35AM EDT3,205.00492.14225.95231.250.00-1727.37%
AMZN211015C032100002021-06-24 10:58AM EDT3,210.00377.93492.50500.950.00-104073.52%
AMZN211015C032150002021-07-22 9:44AM EDT3,215.00458.34219.55224.750.00-11327.26%
AMZN211015C032200002021-07-30 1:30PM EDT3,220.00233.45216.40221.50-196.85-45.75%113527.20%
AMZN211015C032250002021-07-30 11:23AM EDT3,225.00212.75213.15218.35-282.25-57.02%22427.16%
AMZN211015C032300002021-07-30 2:32PM EDT3,230.00217.25210.10215.15-224.97-50.87%43027.10%
AMZN211015C032350002021-07-30 2:15PM EDT3,235.00221.46207.00212.05-201.69-47.66%11527.06%
AMZN211015C032400002021-07-30 9:35AM EDT3,240.00209.31203.95208.90-280.70-57.28%21727.00%
AMZN211015C032450002021-07-30 3:57PM EDT3,245.00202.22200.90205.85-283.59-58.37%22126.96%
AMZN211015C032500002021-07-30 3:57PM EDT3,250.00199.23197.90202.75-257.54-56.38%2312126.90%
AMZN211015C032550002021-07-30 12:58PM EDT3,255.00214.60194.80199.75-262.09-54.98%21726.86%
AMZN211015C032600002021-07-23 10:08AM EDT3,260.00212.78191.90196.75-230.22-51.97%22826.81%
AMZN211015C032650002021-07-30 10:18AM EDT3,265.00210.00189.00193.75-214.00-50.47%12826.76%
AMZN211015C032700002021-07-13 10:37AM EDT3,270.00563.20186.05190.800.00-42826.72%
AMZN211015C032750002021-07-30 3:23PM EDT3,275.00187.47183.20187.90-242.53-56.40%51526.67%
AMZN211015C032800002021-07-20 10:08AM EDT3,280.00345.45180.35185.000.00-13326.63%
AMZN211015C032850002021-07-30 2:48PM EDT3,285.00183.00177.55182.15-157.10-46.19%42126.59%
AMZN211015C032900002021-07-15 12:05PM EDT3,290.00417.73174.75179.300.00-15526.54%
AMZN211015C032950002021-07-30 2:36PM EDT3,295.00177.11171.90176.50-303.11-63.12%71626.50%
AMZN211015C033000002021-07-30 3:54PM EDT3,300.00170.00169.25173.75-192.00-53.04%2,4883,60626.46%
AMZN211015C033050002021-07-30 2:30PM EDT3,305.00174.35166.45171.00-136.90-43.98%21526.42%
AMZN211015C033100002021-07-30 12:26PM EDT3,310.00174.30163.85168.25-260.22-59.89%112826.38%
AMZN211015C033150002021-07-30 3:47PM EDT3,315.00162.20161.20165.55-162.17-50.00%40726.34%
AMZN211015C033200002021-07-30 3:58PM EDT3,320.00158.55158.50162.90-162.39-50.60%481626.30%
AMZN211015C033250002021-07-30 3:58PM EDT3,325.00156.96155.95160.25-205.04-56.64%15726.26%
AMZN211015C033300002021-07-30 3:59PM EDT3,330.00155.00153.40157.65-157.75-50.44%1212126.22%
AMZN211015C033350002021-07-30 3:58PM EDT3,335.00152.01150.85155.05-346.24-69.49%381126.18%
AMZN211015C033400002021-07-30 3:47PM EDT3,340.00149.00148.30152.50-213.90-58.94%794126.15%
AMZN211015C033450002021-07-30 3:47PM EDT3,345.00146.50145.80150.00-156.60-51.67%851626.12%
AMZN211015C033500002021-07-30 3:52PM EDT3,350.00146.70143.30147.50-181.90-55.36%1,5863,55026.08%
AMZN211015C033550002021-07-30 3:44PM EDT3,355.00142.07140.90145.00-334.98-70.22%531126.04%
AMZN211015C033600002021-07-30 3:48PM EDT3,360.00138.00138.45142.60-196.72-58.77%772926.01%
AMZN211015C033650002021-07-30 1:52PM EDT3,365.00142.98136.15140.20-197.02-57.95%7021525.98%
AMZN211015C033700002021-07-30 3:53PM EDT3,370.00134.73133.70137.80-211.27-61.06%1041425.94%
AMZN211015C033750002021-07-30 3:39PM EDT3,375.00134.25131.45135.35-158.61-54.16%202125.90%
AMZN211015C033800002021-07-30 3:18PM EDT3,380.00132.58129.15133.10-192.42-59.21%402025.88%
AMZN211015C033900002021-07-30 2:41PM EDT3,390.00128.30124.60128.45-207.41-61.78%562825.80%
AMZN211015C034000002021-07-30 3:56PM EDT3,400.00120.82120.70124.10-168.86-58.29%1,8311,13725.76%
AMZN211015C034100002021-07-30 3:48PM EDT3,410.00118.25116.00119.80-177.34-60.00%467025.71%
AMZN211015C034200002021-07-30 12:17PM EDT3,420.00124.65111.85115.60-175.35-58.45%48225.66%
AMZN211015C034300002021-07-30 3:57PM EDT3,430.00109.80107.80111.50-175.20-61.47%145525.61%
AMZN211015C034400002021-07-30 3:45PM EDT3,440.00105.95103.80107.50-158.28-59.90%136625.56%
AMZN211015C034500002021-07-30 3:57PM EDT3,450.00100.25100.00103.65-159.75-61.44%2,23318625.52%
AMZN211015C034600002021-07-30 12:40PM EDT3,460.00106.0096.2599.85-161.40-60.36%215525.47%
AMZN211015C034700002021-07-30 1:48PM EDT3,470.00101.1592.6596.20-169.00-62.56%74225.43%
AMZN211015C034800002021-07-30 12:12PM EDT3,480.0090.5089.5092.65-172.00-65.52%114725.39%
AMZN211015C034900002021-07-30 1:59PM EDT3,490.0094.7585.7589.15-136.60-59.04%727325.35%
AMZN211015C035000002021-07-30 3:59PM EDT3,500.0084.0483.0084.80-145.82-63.44%2,64572725.13%
AMZN211015C035500002021-07-30 3:56PM EDT3,550.0069.2567.8071.00-129.65-65.18%13657325.24%
AMZN211015C036000002021-07-30 3:52PM EDT3,600.0056.5055.5058.55-116.50-67.34%1,5551,72125.24%
AMZN211015C036500002021-07-30 3:47PM EDT3,650.0045.7545.0547.90-102.98-69.24%26678725.23%
AMZN211015C037000002021-07-30 3:57PM EDT3,700.0037.3337.0039.30-90.52-70.80%2,47461725.31%
AMZN211015C037500002021-07-30 3:51PM EDT3,750.0030.6029.6032.15-77.94-71.81%20630225.41%
AMZN211015C038000002021-07-30 3:48PM EDT3,800.0025.0024.1026.55-66.71-72.74%16656825.62%
AMZN211015C038500002021-07-30 2:33PM EDT3,850.0020.6620.0021.90-57.39-73.53%7923525.83%
AMZN211015C039000002021-07-30 3:49PM EDT3,900.0017.2016.2517.70-47.53-73.43%18844225.91%
AMZN211015C039500002021-07-30 3:47PM EDT3,950.0014.3513.7014.90-40.02-73.61%3919526.28%
AMZN211015C040000002021-07-30 3:57PM EDT4,000.0012.3512.0012.70-33.15-72.86%5691,05526.70%
AMZN211015C040500002021-07-30 3:47PM EDT4,050.0010.4510.0010.90-27.55-72.50%9419927.14%
AMZN211015C041000002021-07-30 3:28PM EDT4,100.009.189.009.50-21.64-70.21%11946327.65%
AMZN211015C041500002021-07-30 2:49PM EDT4,150.008.107.208.70-18.45-69.49%2733828.40%
AMZN211015C042000002021-07-30 3:49PM EDT4,200.007.086.957.75-15.72-68.95%19130128.96%
AMZN211015C042500002021-07-30 3:59PM EDT4,250.006.406.256.95-11.80-64.84%4055929.54%
AMZN211015C043000002021-07-30 3:37PM EDT4,300.005.954.956.35-10.86-64.60%7116730.18%
AMZN211015C043500002021-07-30 3:27PM EDT4,350.005.204.505.80-8.95-63.25%375330.80%
AMZN211015C044000002021-07-30 3:28PM EDT4,400.004.703.955.00-7.90-62.70%19021031.09%
AMZN211015C044500002021-07-30 1:52PM EDT4,450.004.303.654.55-6.90-61.61%206631.64%
AMZN211015C045000002021-07-30 3:28PM EDT4,500.003.924.004.20-6.38-61.94%24640532.24%
AMZN211015C045500002021-07-30 9:33AM EDT4,550.003.753.053.85-5.15-57.87%311632.79%
AMZN211015C046000002021-07-30 1:59PM EDT4,600.003.552.783.95-4.65-56.71%139233.86%
AMZN211015C046500002021-07-30 10:54AM EDT4,650.003.202.683.70-6.24-66.10%33034.47%
AMZN211015C047000002021-07-30 10:45AM EDT4,700.002.842.303.20-4.09-59.02%1621334.66%
AMZN211015C047500002021-07-30 10:59AM EDT4,750.002.912.163.25-3.34-53.44%210135.63%
AMZN211015C048000002021-07-30 2:24PM EDT4,800.002.452.503.05-3.20-56.64%3010136.19%
AMZN211015C048500002021-07-29 2:12PM EDT4,850.005.252.002.880.00-42436.76%
AMZN211015C049000002021-07-30 10:33AM EDT4,900.002.322.002.72-2.48-51.67%14637.32%
AMZN211015C049500002021-07-30 12:15PM EDT4,950.002.032.022.57-4.92-70.79%24337.86%
AMZN211015C050000002021-07-30 3:45PM EDT5,000.001.851.552.96-2.61-58.52%22361839.39%
AMZN211015C051000002021-07-30 1:50PM EDT5,100.001.651.402.53-4.70-74.02%520340.17%
AMZN211015C052000002021-07-30 12:58PM EDT5,200.001.501.442.29-1.94-56.40%3240141.20%
AMZN211015C053000002021-07-30 3:46PM EDT5,300.001.321.252.01-1.74-56.86%6742942.02%
AMZN211015C054000002021-07-30 2:57PM EDT5,400.001.161.091.82-1.63-58.42%89642.96%
AMZN211015C055000002021-07-30 3:47PM EDT5,500.001.040.901.15-1.41-57.55%25910242.14%
Opzioni Putper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211015P014800002021-07-30 3:58PM EDT1,480.000.340.100.35-0.09-20.93%2316159.13%
AMZN211015P015000002021-07-27 11:34AM EDT1,500.000.500.091.00-0.27-35.06%127963.14%
AMZN211015P015200002021-06-08 1:37PM EDT1,520.002.150.891.400.00-153367.16%
AMZN211015P015400002021-07-12 3:42PM EDT1,540.000.600.191.310.00-11163.18%
AMZN211015P015600002021-07-26 9:31AM EDT1,560.000.650.391.010.00-11061.74%
AMZN211015P015800002021-02-25 12:43PM EDT1,580.0010.006.357.200.00-11780.92%
AMZN211015P016000002021-07-26 2:48PM EDT1,600.000.980.510.850.00-122559.63%
AMZN211015P016200002021-07-19 9:44AM EDT1,620.001.740.381.510.00-72860.75%
AMZN211015P016400002021-05-19 11:10AM EDT1,640.005.052.142.580.00-611366.57%
AMZN211015P016600002021-07-13 12:11PM EDT1,660.000.900.491.610.00-12459.52%
AMZN211015P016800002021-07-23 9:50AM EDT1,680.001.050.541.66-0.06-5.41%3958.86%
AMZN211015P017000002021-07-30 3:56PM EDT1,700.001.000.831.72-0.25-20.00%510158.90%
AMZN211015P017200002021-07-19 12:38PM EDT1,720.002.780.651.780.00-13157.63%
AMZN211015P017400002021-07-13 1:12PM EDT1,740.001.240.961.840.00-11457.63%
AMZN211015P017600002021-01-04 10:40AM EDT1,760.0016.1712.3515.050.00-5579.37%
AMZN211015P017800002021-05-12 2:07PM EDT1,780.008.302.863.250.00-1061.53%
AMZN211015P018000002021-07-30 1:50PM EDT1,800.001.290.902.03-0.04-3.01%334555.14%
AMZN211015P018200002021-07-30 3:49PM EDT1,820.001.521.252.09-0.18-10.59%2033155.09%
AMZN211015P018400002021-07-07 2:02PM EDT1,840.002.251.042.160.00-62553.89%
AMZN211015P018600002021-06-15 12:06PM EDT1,860.001.821.642.35-1.43-44.00%1654.46%
AMZN211015P018800002021-07-30 1:13PM EDT1,880.001.671.192.32-0.85-33.73%1024752.70%
AMZN211015P019000002021-07-30 9:51AM EDT1,900.002.101.272.40-1.35-39.13%121252.09%
AMZN211015P019200002021-05-12 1:51PM EDT1,920.0011.454.254.750.00-17057.87%
AMZN211015P019400002021-07-20 10:23AM EDT1,940.003.451.462.110.00-12150.15%
AMZN211015P019600002021-07-19 2:01PM EDT1,960.004.001.572.260.00-13550.79%
AMZN211015P019800002021-07-06 12:52PM EDT1,980.003.301.682.820.00-11851.41%
AMZN211015P020000002021-07-30 3:49PM EDT2,000.002.431.802.94+0.43+21.50%731,25750.81%
AMZN211015P020500002021-07-30 3:49PM EDT2,050.002.802.263.15-0.02-0.71%19549.06%
AMZN211015P021000002021-07-30 12:25PM EDT2,100.003.042.613.55-2.56-45.71%145447.69%
AMZN211015P021500002021-07-29 1:59PM EDT2,150.002.903.054.050.00-105846.42%
AMZN211015P022000002021-07-30 3:49PM EDT2,200.004.213.604.55+0.86+25.67%27468945.06%
AMZN211015P022500002021-07-30 9:30AM EDT2,250.004.954.255.00+1.15+30.26%16243.56%
AMZN211015P023000002021-07-30 3:47PM EDT2,300.005.535.006.15-1.12-16.84%317842.87%
AMZN211015P023500002021-07-29 2:09PM EDT2,350.006.405.807.05+1.60+33.33%27541.70%
AMZN211015P024000002021-07-30 1:51PM EDT2,400.006.976.757.65+1.67+31.51%2134840.13%
AMZN211015P024500002021-07-29 10:25AM EDT2,450.008.377.859.15+2.37+39.50%18839.28%
AMZN211015P025000002021-07-30 3:47PM EDT2,500.009.459.009.75+2.68+39.59%16361437.58%
AMZN211015P025500002021-07-30 3:33PM EDT2,550.0010.9510.3511.80+3.02+38.08%1923636.84%
AMZN211015P026000002021-07-30 3:18PM EDT2,600.0012.2511.9013.00+3.32+37.18%635435.38%
AMZN211015P026500002021-07-30 2:29PM EDT2,650.0013.8113.7015.30+3.76+37.41%4734234.43%
AMZN211015P027000002021-07-30 3:12PM EDT2,700.0016.9215.9517.60+5.72+51.07%2320133.31%
AMZN211015P027500002021-07-30 2:27PM EDT2,750.0018.4418.7020.45+6.00+48.23%2331432.26%
AMZN211015P028000002021-07-30 3:46PM EDT2,800.0023.0322.2024.10+8.73+61.05%6820431.35%
AMZN211015P028500002021-07-30 3:32PM EDT2,850.0026.9526.5528.60+10.45+63.33%3715330.50%
AMZN211015P029000002021-07-30 3:56PM EDT2,900.0033.2032.0534.25+14.90+81.42%15918829.76%
AMZN211015P029500002021-07-30 3:56PM EDT2,950.0039.7238.6541.00+18.22+84.74%9817929.05%
AMZN211015P030000002021-07-30 3:59PM EDT3,000.0048.8546.6549.15+23.23+90.67%25537428.40%
AMZN211015P030500002021-07-30 3:26PM EDT3,050.0057.8756.2058.95+29.02+100.59%11523427.79%
AMZN211015P031000002021-07-30 3:29PM EDT3,100.0069.5367.6070.55+35.84+106.38%14837427.23%
AMZN211015P031500002021-07-30 3:55PM EDT3,150.0083.3081.1084.25+44.51+114.75%11212726.72%
AMZN211015P031700002021-07-30 3:47PM EDT3,170.0089.9087.2090.40+50.45+127.88%798526.53%
AMZN211015P031750002021-07-30 3:47PM EDT3,175.0091.1088.7092.00+47.55+109.18%533826.49%
AMZN211015P031800002021-07-30 2:59PM EDT3,180.0087.7090.3093.60+35.12+66.79%253526.44%
AMZN211015P031850002021-07-30 10:53AM EDT3,185.0091.9991.9095.25+53.40+138.38%122626.39%
AMZN211015P031900002021-07-30 3:35PM EDT3,190.0093.5793.5596.90+48.82+109.09%238926.35%
AMZN211015P031950002021-07-30 3:48PM EDT3,195.0098.4395.3098.60+58.59+147.06%133126.30%
AMZN211015P032000002021-07-30 3:35PM EDT3,200.00101.1696.90100.30+53.61+112.74%59358426.26%
AMZN211015P032050002021-07-21 12:32PM EDT3,205.00105.9098.70102.05+61.45+138.25%24026.21%
AMZN211015P032100002021-07-30 3:47PM EDT3,210.00103.40100.35103.80+57.00+122.84%93226.17%
AMZN211015P032150002021-07-30 12:13PM EDT3,215.0097.68102.20105.60+40.98+72.28%516926.13%
AMZN211015P032200002021-07-30 3:47PM EDT3,220.00107.00103.90107.35+60.30+129.12%274426.07%
AMZN211015P032250002021-07-30 3:47PM EDT3,225.00108.75105.70109.25+50.52+86.76%44026.04%
AMZN211015P032300002021-07-30 10:44AM EDT3,230.00107.03107.65111.10+58.18+119.10%26126.00%
AMZN211015P032350002021-07-30 12:23PM EDT3,235.00107.22109.45113.00+57.62+116.17%22325.96%
AMZN211015P032400002021-07-30 1:33PM EDT3,240.00109.03111.30114.90+53.11+94.97%303625.91%
AMZN211015P032450002021-07-29 3:54PM EDT3,245.00115.54113.25116.85+58.69+103.24%114325.87%
AMZN211015P032500002021-07-30 3:45PM EDT3,250.00117.51115.20118.80+59.86+103.83%14112625.83%
AMZN211015P032550002021-07-30 11:41AM EDT3,255.00115.98117.25120.85+68.69+145.25%42525.80%
AMZN211015P032600002021-07-30 3:10PM EDT3,260.00121.73119.15122.85+73.73+153.60%69625.75%
AMZN211015P032650002021-07-21 12:34PM EDT3,265.00109.51121.20124.85+31.75+40.83%14025.71%
AMZN211015P032700002021-07-30 11:58AM EDT3,270.00117.40123.25126.95+46.47+65.52%27625.67%
AMZN211015P032750002021-07-30 3:46PM EDT3,275.00127.30125.35129.05+68.75+117.42%532425.63%
AMZN211015P032800002021-07-30 3:46PM EDT3,280.00128.75127.45131.20+67.03+108.60%92325.60%
AMZN211015P032850002021-07-30 9:58AM EDT3,285.00132.23129.60133.45+76.37+136.72%252225.57%
AMZN211015P032900002021-07-30 2:35PM EDT3,290.00130.09131.85135.60+68.79+112.22%1202725.53%
AMZN211015P032950002021-07-30 3:22PM EDT3,295.00134.82134.00137.80+59.26+78.43%173425.49%
AMZN211015P033000002021-07-30 3:47PM EDT3,300.00139.65136.20140.10+71.64+105.34%28028025.47%
AMZN211015P033050002021-07-30 12:59PM EDT3,305.00128.46138.55142.35+61.01+90.45%211625.43%
AMZN211015P033100002021-07-30 3:03PM EDT3,310.00136.41140.85144.70+62.66+84.96%82425.40%
AMZN211015P033150002021-07-30 12:59PM EDT3,315.00132.74143.05147.10+67.04+102.04%2825.38%
AMZN211015P033200002021-07-30 3:54PM EDT3,320.00147.00145.40149.40+78.56+114.79%217125.33%
AMZN211015P033250002021-07-30 3:47PM EDT3,325.00151.95147.75151.75+34.95+29.87%261925.29%
AMZN211015P033300002021-07-30 3:53PM EDT3,330.00151.25150.15154.20+75.25+99.01%395425.27%
AMZN211015P033350002021-07-30 3:21PM EDT3,335.00152.00152.60156.70+74.20+95.37%391425.24%
AMZN211015P033400002021-07-30 3:46PM EDT3,340.00159.55155.05159.15+76.32+91.70%505025.21%
AMZN211015P033450002021-07-30 3:18PM EDT3,345.00158.50157.50161.65+79.33+100.20%742525.18%
AMZN211015P033500002021-07-30 3:46PM EDT3,350.00164.45160.00164.20+83.88+104.11%33917725.15%
AMZN211015P033550002021-07-30 3:35PM EDT3,355.00163.40162.55166.75+85.14+108.79%394025.12%
AMZN211015P033600002021-07-30 3:04PM EDT3,360.00160.06165.10169.35+77.76+94.48%344025.09%
AMZN211015P033650002021-07-28 11:22AM EDT3,365.00160.30167.70172.00+82.00+104.73%31425.07%
AMZN211015P033700002021-07-30 3:45PM EDT3,370.00170.69170.30174.65+92.04+117.02%251525.04%
AMZN211015P033750002021-07-30 3:46PM EDT3,375.00175.30172.95177.40+97.40+125.03%172525.02%
AMZN211015P033800002021-07-30 3:48PM EDT3,380.00180.70175.60180.05+92.22+104.23%1098024.98%
AMZN211015P033900002021-07-30 3:35PM EDT3,390.00181.70181.05185.55+91.17+100.71%277424.93%
AMZN211015P034000002021-07-30 3:42PM EDT3,400.00191.11186.55191.15+98.59+106.56%10436324.88%
AMZN211015P034100002021-07-30 11:22AM EDT3,410.00192.13192.25196.90+103.38+116.48%742424.83%
AMZN211015P034200002021-07-30 3:30PM EDT3,420.00196.45198.05202.90+95.67+94.93%175124.81%
AMZN211015P034300002021-07-30 3:30PM EDT3,430.00204.60203.95208.80+112.31+121.69%35824.76%
AMZN211015P034400002021-07-30 3:34PM EDT3,440.00209.12209.95214.90+99.81+91.31%2613624.72%
AMZN211015P034500002021-07-30 3:58PM EDT3,450.00220.00216.05221.05+111.63+103.01%9113524.67%
AMZN211015P034600002021-07-30 10:50AM EDT3,460.00213.44222.25227.35+113.34+113.23%105424.64%
AMZN211015P034700002021-07-30 3:48PM EDT3,470.00236.16228.60233.75+124.55+111.59%125524.60%
AMZN211015P034800002021-07-30 10:37AM EDT3,480.00237.31235.05240.30+123.64+108.77%26224.57%
AMZN211015P034900002021-07-30 3:50PM EDT3,490.00244.70241.60246.95+119.06+94.76%707424.55%
AMZN211015P035000002021-07-30 3:28PM EDT3,500.00247.75248.25253.65+119.60+93.33%25269424.51%
AMZN211015P035500002021-07-30 3:36PM EDT3,550.00283.86283.30289.15+135.54+91.38%6655724.46%
AMZN211015P036000002021-07-30 3:56PM EDT3,600.00325.50320.80327.00+149.93+85.40%5834224.45%
AMZN211015P036500002021-07-30 3:32PM EDT3,650.00360.55360.20366.75+158.17+78.15%7543924.46%
AMZN211015P037000002021-07-30 3:38PM EDT3,700.00401.87401.55408.40+172.24+75.01%1724224.53%
AMZN211015P037500002021-07-30 3:38PM EDT3,750.00444.97442.40453.70+199.12+80.99%76125.20%
AMZN211015P038000002021-07-30 12:16PM EDT3,800.00468.66486.80498.25+173.98+59.04%1913625.43%
AMZN211015P038500002021-07-29 3:58PM EDT3,850.00526.10531.60544.70+199.62+61.14%34225.98%
AMZN211015P039000002021-07-30 12:50PM EDT3,900.00556.89578.05591.25+190.97+52.19%463526.37%
AMZN211015P039500002021-07-28 11:29AM EDT3,950.00604.61625.30638.55+224.61+59.11%52126.82%
AMZN211015P040000002021-07-30 3:55PM EDT4,000.00681.15673.10686.40+235.90+52.98%133627.33%
AMZN211015P040500002021-07-27 10:36AM EDT4,050.00468.83721.30734.650.00-1827.87%
AMZN211015P041000002021-07-07 2:17PM EDT4,100.00475.95769.90783.300.00-2428.48%
AMZN211015P041500002021-07-26 3:23PM EDT4,150.00543.68818.70832.150.00-131429.09%
AMZN211015P042000002021-07-30 1:48PM EDT4,200.00851.95867.80881.30+260.26+43.99%11129.78%
AMZN211015P042500002021-07-29 1:11PM EDT4,250.00659.84917.00930.550.00-101030.46%
AMZN211015P043000002021-07-28 11:32AM EDT4,300.00692.19966.45979.950.00-4131.18%
AMZN211015P043500002021-07-30 1:52PM EDT4,350.001,005.001,015.901,029.45-369.45-26.88%15931.91%
AMZN211015P044000002021-07-30 1:52PM EDT4,400.001,054.341,065.501,079.10+274.57+35.21%15332.71%
AMZN211015P044500002021-07-29 1:16PM EDT4,450.00852.631,115.201,128.800.00-131833.51%
AMZN211015P045000002021-07-30 12:31PM EDT4,500.001,146.131,164.951,178.55+324.94+39.57%79534.33%
AMZN211015P045500002021-07-19 11:40AM EDT4,550.001,022.601,214.751,228.350.00-2935.16%
AMZN211015P046000002021-07-26 10:11AM EDT4,600.00912.851,264.601,278.200.00-2636.01%
AMZN211015P046500002021-07-06 9:45AM EDT4,650.001,084.351,314.501,328.100.00-1236.88%
AMZN211015P047000002021-07-15 9:34AM EDT4,700.001,043.001,364.451,378.050.00-2637.79%
AMZN211015P047500002021-07-14 2:39PM EDT4,750.001,052.991,414.351,428.000.00-6738.68%
AMZN211015P048000002021-07-21 9:30AM EDT4,800.001,239.101,463.201,482.000.00-1943.22%
AMZN211015P048500002021-07-15 9:30AM EDT4,850.001,173.351,514.401,528.000.00-11240.53%
AMZN211015P049000002021-07-27 9:31AM EDT4,900.001,281.951,564.351,578.000.00-1641.43%
AMZN211015P049500002021-07-26 9:33AM EDT4,950.001,301.751,612.501,631.300.00-2745.52%
AMZN211015P050000002021-07-26 10:11AM EDT5,000.001,302.851,663.151,681.500.00-13746.61%
AMZN211015P051000002021-07-26 10:42AM EDT5,100.001,408.501,764.351,778.000.00-16944.92%
AMZN211015P052000002021-07-28 12:01PM EDT5,200.001,573.541,864.401,878.000.00-28346.59%
AMZN211015P053000002021-07-30 11:10AM EDT5,300.001,946.541,962.451,981.00+265.32+15.78%45051.43%
AMZN211015P054000002021-07-29 1:28PM EDT5,400.001,792.902,064.352,078.000.00-21849.81%
AMZN211015P055000002021-07-27 2:36PM EDT5,500.001,883.222,162.702,181.000.00-3354.71%