Italia markets close in 4 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.335,55-99,46 (-2,90%)
Alla chiusura: 4:00PM EDT
3.341,48 +5,93 (+0,18%)
Preborsa: 07:20AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211119C014800002021-09-01 2:39PM EDT1,480.002,031.381,795.001,811.000.00-1140.00%
AMZN211119C015000002021-09-13 3:06PM EDT1,500.001,945.471,776.801,794.000.00-1190.00%
AMZN211119C015200002021-08-18 2:01PM EDT1,520.001,707.901,937.051,948.200.00-78284.41%
AMZN211119C015400002021-10-08 11:10AM EDT1,540.001,766.300.000.000.00-1110.00%
AMZN211119C015600002021-08-17 12:40PM EDT1,560.001,680.231,897.151,908.300.00-60276.75%
AMZN211119C015800002021-08-17 12:45PM EDT1,580.001,657.701,877.251,888.400.00-80273.04%
AMZN211119C016000002021-08-19 12:13PM EDT1,600.001,622.421,857.301,868.450.00-212269.34%
AMZN211119C016200002021-08-17 12:33PM EDT1,620.001,624.531,837.351,848.600.00-40265.72%
AMZN211119C016400002021-08-17 12:34PM EDT1,640.001,604.001,817.401,828.600.00-40262.10%
AMZN211119C016600002021-10-18 10:26AM EDT1,660.001,750.550.000.000.00-170.00%
AMZN211119C016800002021-10-22 9:49AM EDT1,680.001,714.650.000.000.00-230.00%
AMZN211119C017000002021-08-24 3:39PM EDT1,700.001,613.721,722.001,732.700.00-17225.52%
AMZN211119C017200002021-08-17 12:32PM EDT1,720.001,523.751,737.701,748.850.00-60248.19%
AMZN211119C017400002021-08-17 12:31PM EDT1,740.001,503.751,717.751,728.950.00-40244.82%
AMZN211119C017600002021-09-20 12:32PM EDT1,760.001,589.201,568.901,585.500.00-263099.06%
AMZN211119C017800002021-08-17 12:27PM EDT1,780.001,457.201,677.901,689.100.00-20238.21%
AMZN211119C018000002021-10-18 10:18AM EDT1,800.001,605.700.000.000.00-160.00%
AMZN211119C018200002021-09-09 9:44AM EDT1,820.001,728.501,463.301,479.350.00-240.00%
AMZN211119C018400002021-08-25 5:25PM EDT1,840.001,883.351,582.651,593.150.00-12204.47%
AMZN211119C018600002021-10-13 10:12AM EDT1,860.001,406.350.000.000.00-220.00%
AMZN211119C018800002021-08-25 5:25PM EDT1,880.001,726.201,542.801,553.300.00-14198.74%
AMZN211119C019000002021-08-25 5:25PM EDT1,900.001,480.001,522.901,533.400.00-513195.93%
AMZN211119C019200002021-08-25 5:25PM EDT1,920.001,247.701,503.001,513.450.00--2193.14%
AMZN211119C019400002021-08-25 5:25PM EDT1,940.001,687.851,483.101,493.550.00-13190.39%
AMZN211119C019600002021-10-15 2:05PM EDT1,960.001,430.750.000.000.00-120.00%
AMZN211119C019800002021-08-25 5:25PM EDT1,980.001,331.021,443.301,453.800.00-64184.98%
AMZN211119C019900002021-10-19 9:44AM EDT1,990.001,453.300.000.000.00--20.00%
AMZN211119C020000002021-10-18 11:16AM EDT2,000.001,416.200.000.000.00-1120.00%
AMZN211119C021000002021-10-18 12:42PM EDT2,100.001,322.000.000.000.00-2140.00%
AMZN211119C022000002021-08-25 5:25PM EDT2,200.001,534.991,224.851,235.300.00-11157.02%
AMZN211119C023000002021-10-20 1:15PM EDT2,300.001,105.950.000.000.00-2240.00%
AMZN211119C024000002021-10-01 1:33PM EDT2,400.00885.000.000.000.00-2280.00%
AMZN211119C025000002021-10-15 10:25AM EDT2,500.00822.230.000.000.00-1330.00%
AMZN211119C025500002021-10-20 9:51AM EDT2,550.00895.900.000.000.00-160.00%
AMZN211119C026000002021-10-18 12:09PM EDT2,600.00825.190.000.000.00-1290.00%
AMZN211119C026500002021-10-21 9:34AM EDT2,650.00768.270.000.000.00-9220.00%
AMZN211119C027000002021-10-15 10:55AM EDT2,700.00665.000.000.000.00-2810.00%
AMZN211119C027500002021-10-06 2:25PM EDT2,750.00529.950.000.000.00-32470.00%
AMZN211119C028000002021-10-21 9:34AM EDT2,800.00620.330.000.000.00-9730.00%
AMZN211119C028100002021-10-15 2:15PM EDT2,810.00590.200.000.000.00-2120.00%
AMZN211119C028200002021-10-01 10:32AM EDT2,820.00479.320.000.000.00-1090.00%
AMZN211119C028300002021-10-20 1:35PM EDT2,830.00585.000.000.000.00-170.00%
AMZN211119C028400002021-10-14 2:58PM EDT2,840.00468.850.000.000.00-1100.00%
AMZN211119C028500002021-10-22 3:57PM EDT2,850.00498.000.000.000.00-7310.00%
AMZN211119C028600002021-10-18 1:29PM EDT2,860.00585.170.000.000.00-1340.00%
AMZN211119C028700002021-10-04 3:25PM EDT2,870.00364.220.000.000.00-380.00%
AMZN211119C028800002021-10-18 1:29PM EDT2,880.00565.230.000.000.00-1180.00%
AMZN211119C028900002021-10-18 9:48AM EDT2,890.00550.550.000.000.00-1300.00%
AMZN211119C029000002021-10-21 1:45PM EDT2,900.00543.550.000.000.00-261430.00%
AMZN211119C029100002021-10-18 10:04AM EDT2,910.00523.100.000.000.00-4280.00%
AMZN211119C029200002021-10-14 10:19AM EDT2,920.00408.600.000.000.00-170.00%
AMZN211119C029300002021-10-15 9:43AM EDT2,930.00395.250.000.000.00-140.00%
AMZN211119C029400002021-10-19 3:48PM EDT2,940.00513.000.000.000.00-150.00%
AMZN211119C029500002021-10-18 9:46AM EDT2,950.00480.000.000.000.00-4170.00%
AMZN211119C029600002021-10-22 3:34PM EDT2,960.00399.370.000.000.00-1310.00%
AMZN211119C029700002021-10-15 12:23PM EDT2,970.00425.900.000.000.00-3220.00%
AMZN211119C029800002021-10-18 9:36AM EDT2,980.00427.250.000.000.00-1280.00%
AMZN211119C029900002021-10-22 10:40AM EDT2,990.00416.870.000.000.00-1590.00%
AMZN211119C030000002021-10-22 12:10PM EDT3,000.00363.650.000.000.00-182490.00%
AMZN211119C030100002021-10-08 1:38PM EDT3,010.00328.800.000.000.00-3280.00%
AMZN211119C030200002021-10-22 3:34PM EDT3,020.00343.770.000.000.00-1710.00%
AMZN211119C030300002021-10-22 12:45PM EDT3,030.00349.630.000.000.00-1140.00%
AMZN211119C030400002021-10-18 10:04AM EDT3,040.00399.150.000.000.00-3260.00%
AMZN211119C030500002021-10-22 1:37PM EDT3,050.00320.090.000.000.00-2430.00%
AMZN211119C030600002021-10-15 9:41AM EDT3,060.00281.750.000.000.00-1210.00%
AMZN211119C030700002021-10-20 11:03AM EDT3,070.00370.670.000.000.00-1230.00%
AMZN211119C030800002021-10-20 9:51AM EDT3,080.00378.000.000.000.00-1200.00%
AMZN211119C030900002021-10-18 12:06PM EDT3,090.00350.570.000.000.00-18710.00%
AMZN211119C030950002021-10-18 9:47AM EDT3,095.00354.050.000.000.00-120.00%
AMZN211119C031000002021-10-22 3:59PM EDT3,100.00268.300.000.000.00-62280.00%
AMZN211119C031050002021-10-22 12:38PM EDT3,105.00276.470.000.000.00-220.00%
AMZN211119C031100002021-10-22 1:30PM EDT3,110.00271.080.000.000.00-1480.00%
AMZN211119C031150002021-10-20 2:31PM EDT3,115.00318.960.000.000.00-220.00%
AMZN211119C031200002021-10-20 2:31PM EDT3,120.00314.470.000.000.00-2180.00%
AMZN211119C031300002021-10-19 12:09PM EDT3,130.00313.370.000.000.00-3310.00%
AMZN211119C031350002021-10-20 10:00AM EDT3,135.00320.800.000.000.00-120.00%
AMZN211119C031400002021-10-22 2:07PM EDT3,140.00244.440.000.000.00-41070.00%
AMZN211119C031450002021-10-13 10:17AM EDT3,145.00191.250.000.000.00--10.00%
AMZN211119C031500002021-10-22 2:07PM EDT3,150.00236.750.000.000.00-61430.00%
AMZN211119C031550002021-10-22 2:13PM EDT3,155.00236.300.000.000.00-110.00%
AMZN211119C031600002021-10-18 11:19AM EDT3,160.00287.600.000.000.00-4910.00%
AMZN211119C031650002021-10-18 10:42AM EDT3,165.00274.900.000.000.00--10.00%
AMZN211119C031700002021-10-22 2:03PM EDT3,170.00216.650.000.000.00-1370.00%
AMZN211119C031750002021-10-18 3:26PM EDT3,175.00286.500.000.000.00--10.00%
AMZN211119C031800002021-10-20 1:15PM EDT3,180.00256.400.000.000.00-13820.00%
AMZN211119C031850002021-10-22 2:03PM EDT3,185.00205.100.000.000.00-490.00%
AMZN211119C031900002021-10-22 2:13PM EDT3,190.00207.450.000.000.00-86390.00%
AMZN211119C031950002021-10-18 10:42AM EDT3,195.00251.400.000.000.00-570.00%
AMZN211119C032000002021-10-22 3:58PM EDT3,200.00186.850.000.000.00-283,1550.00%
AMZN211119C032050002021-10-18 10:12AM EDT3,205.00250.050.000.000.00-5200.00%
AMZN211119C032100002021-10-22 2:13PM EDT3,210.00192.500.000.000.00-71100.00%
AMZN211119C032150002021-10-19 11:12AM EDT3,215.00251.950.000.000.00-130.00%
AMZN211119C032200002021-10-22 3:10PM EDT3,220.00176.580.000.000.00-7660.00%
AMZN211119C032250002021-10-22 2:03PM EDT3,225.00175.150.000.000.00-350.00%
AMZN211119C032300002021-10-22 12:17PM EDT3,230.00173.100.000.000.00-95140.00%
AMZN211119C032350002021-10-18 2:29AM EDT3,235.00152.000.000.000.00--40.00%
AMZN211119C032400002021-10-22 2:03PM EDT3,240.00165.100.000.000.00-361180.00%
AMZN211119C032450002021-10-22 2:13PM EDT3,245.00167.500.000.000.00-260.00%
AMZN211119C032500002021-10-22 3:54PM EDT3,250.00152.800.000.000.00-224920.00%
AMZN211119C032550002021-10-22 12:12PM EDT3,255.00153.650.000.000.00-3140.00%
AMZN211119C032600002021-10-22 10:15AM EDT3,260.00185.450.000.000.00-21300.00%
AMZN211119C032650002021-10-22 3:13PM EDT3,265.00148.350.000.000.00-3250.00%
AMZN211119C032700002021-10-22 3:50PM EDT3,270.00139.110.000.000.00-21170.00%
AMZN211119C032750002021-10-22 1:30PM EDT3,275.00143.850.000.000.00-180.00%
AMZN211119C032800002021-10-22 3:57PM EDT3,280.00135.240.000.000.00-51080.00%
AMZN211119C032850002021-10-22 11:48AM EDT3,285.00136.600.000.000.00-2110.00%
AMZN211119C032900002021-10-22 3:57PM EDT3,290.00129.240.000.000.00-73050.00%
AMZN211119C032950002021-10-22 3:48PM EDT3,295.00123.050.000.000.00-4260.00%
AMZN211119C033000002021-10-22 3:56PM EDT3,300.00123.000.000.000.00-3274,0480.00%
AMZN211119C033050002021-10-22 1:46PM EDT3,305.00124.400.000.000.00-2270.00%
AMZN211119C033100002021-10-22 3:55PM EDT3,310.00118.320.000.000.00-52150.00%
AMZN211119C033150002021-10-22 1:46PM EDT3,315.00118.650.000.000.00-4320.00%
AMZN211119C033200002021-10-22 1:46PM EDT3,320.00115.600.000.000.00-211290.00%
AMZN211119C033250002021-10-22 3:40PM EDT3,325.00111.000.000.000.00-6140.00%
AMZN211119C033300002021-10-22 3:51PM EDT3,330.00105.420.000.000.00-212520.00%
AMZN211119C033350002021-10-22 3:58PM EDT3,335.00104.350.000.000.00-8260.00%
AMZN211119C033400002021-10-22 3:57PM EDT3,340.00101.440.000.000.00-1112480.10%
AMZN211119C033450002021-10-22 3:57PM EDT3,345.0098.880.000.000.00-1091050.20%
AMZN211119C033500002021-10-22 3:59PM EDT3,350.0094.720.000.000.00-2918150.39%
AMZN211119C033550002021-10-22 3:42PM EDT3,355.0095.250.000.000.00-541000.39%
AMZN211119C033600002021-10-22 3:51PM EDT3,360.0090.740.000.000.00-752190.78%
AMZN211119C033650002021-10-22 3:31PM EDT3,365.0090.750.000.000.00-21470.78%
AMZN211119C033700002021-10-22 3:59PM EDT3,370.0085.630.000.000.00-411620.78%
AMZN211119C033750002021-10-22 3:59PM EDT3,375.0083.300.000.000.00-291050.78%
AMZN211119C033800002021-10-22 3:49PM EDT3,380.0080.500.000.000.00-471850.78%
AMZN211119C033850002021-10-22 12:51PM EDT3,385.0090.250.000.000.00-5811.56%
AMZN211119C033900002021-10-22 3:48PM EDT3,390.0076.380.000.000.00-1581511.56%
AMZN211119C033950002021-10-22 3:48PM EDT3,395.0074.400.000.000.00-251291.56%
AMZN211119C034000002021-10-22 3:59PM EDT3,400.0073.350.000.000.00-1,0493,5791.56%
AMZN211119C034050002021-10-22 3:55PM EDT3,405.0072.830.000.000.00-461111.56%
AMZN211119C034100002021-10-22 2:26PM EDT3,410.0075.490.000.000.00-253241.56%
AMZN211119C034150002021-10-22 2:19PM EDT3,415.0074.000.000.000.00-33671.56%
AMZN211119C034200002021-10-22 3:54PM EDT3,420.0065.840.000.000.00-452151.56%
AMZN211119C034250002021-10-22 3:58PM EDT3,425.0063.720.000.000.00-291351.56%
AMZN211119C034300002021-10-22 3:58PM EDT3,430.0062.270.000.000.00-313851.56%
AMZN211119C034350002021-10-22 3:58PM EDT3,435.0059.710.000.000.00-121051.56%
AMZN211119C034400002021-10-22 3:54PM EDT3,440.0058.820.000.000.00-401763.13%
AMZN211119C034450002021-10-22 2:32PM EDT3,445.0063.400.000.000.00-13593.13%
AMZN211119C034500002021-10-22 3:54PM EDT3,450.0055.350.000.000.00-4981,4723.13%
AMZN211119C034550002021-10-22 2:41PM EDT3,455.0059.800.000.000.00-291273.13%
AMZN211119C034600002021-10-22 3:46PM EDT3,460.0052.550.000.000.00-1161193.13%
AMZN211119C034650002021-10-22 3:59PM EDT3,465.0050.300.000.000.00-101423.13%
AMZN211119C034700002021-10-22 3:55PM EDT3,470.0050.550.000.000.00-462673.13%
AMZN211119C034750002021-10-22 3:58PM EDT3,475.0048.100.000.000.00-31853.13%
AMZN211119C034800002021-10-22 3:57PM EDT3,480.0047.100.000.000.00-572333.13%
AMZN211119C034850002021-10-22 3:59PM EDT3,485.0044.960.000.000.00-39823.13%
AMZN211119C034900002021-10-22 3:48PM EDT3,490.0043.200.000.000.00-1403343.13%
AMZN211119C034950002021-10-22 3:18PM EDT3,495.0044.630.000.000.00-21573.13%
AMZN211119C035000002021-10-22 3:59PM EDT3,500.0040.880.000.000.00-1,2193,7853.13%
AMZN211119C035050002021-10-22 3:46PM EDT3,505.0040.650.000.000.00-161463.13%
AMZN211119C035100002021-10-22 3:33PM EDT3,510.0041.280.000.000.00-131053.13%
AMZN211119C035150002021-10-22 12:43PM EDT3,515.0044.850.000.000.00-14713.13%
AMZN211119C035200002021-10-22 3:52PM EDT3,520.0036.250.000.000.00-391583.13%
AMZN211119C035250002021-10-22 3:46PM EDT3,525.0036.360.000.000.00-1131943.13%
AMZN211119C035300002021-10-22 2:13PM EDT3,530.0039.550.000.000.00-52043.13%
AMZN211119C035350002021-10-22 2:35PM EDT3,535.0038.720.000.000.00-221063.13%
AMZN211119C035400002021-10-22 3:54PM EDT3,540.0032.770.000.000.00-37933.13%
AMZN211119C035450002021-10-22 3:37PM EDT3,545.0033.000.000.000.00-391583.13%
AMZN211119C035500002021-10-22 3:56PM EDT3,550.0030.600.000.000.00-5841,3413.13%
AMZN211119C035550002021-10-22 3:54PM EDT3,555.0029.960.000.000.00-882796.25%
AMZN211119C036000002021-10-22 3:59PM EDT3,600.0022.350.000.000.00-5663,9846.25%
AMZN211119C036500002021-10-22 3:57PM EDT3,650.0017.110.000.000.00-2617286.25%
AMZN211119C037000002021-10-22 3:59PM EDT3,700.0012.590.000.000.00-2321,4296.25%
AMZN211119C037500002021-10-22 3:59PM EDT3,750.009.740.000.000.00-1316736.25%
AMZN211119C038000002021-10-22 3:53PM EDT3,800.007.700.000.000.00-2582,0596.25%
AMZN211119C038500002021-10-22 2:59PM EDT3,850.006.570.000.000.00-6578712.50%
AMZN211119C039000002021-10-22 3:12PM EDT3,900.005.230.000.000.00-7456812.50%
AMZN211119C039500002021-10-22 2:59PM EDT3,950.004.470.000.000.00-767512.50%
AMZN211119C040000002021-10-22 3:59PM EDT4,000.003.500.000.000.00-2121,43412.50%
AMZN211119C040500002021-10-22 3:43PM EDT4,050.003.000.000.000.00-453812.50%
AMZN211119C041000002021-10-22 11:13AM EDT4,100.002.780.000.000.00-1968112.50%
AMZN211119C041500002021-10-22 3:41PM EDT4,150.002.190.000.000.00-314712.50%
AMZN211119C042000002021-10-22 3:48PM EDT4,200.001.840.000.000.00-1557612.50%
AMZN211119C042500002021-10-21 12:50PM EDT4,250.001.860.000.000.00-118012.50%
AMZN211119C043000002021-10-22 3:48PM EDT4,300.001.410.000.000.00-3278012.50%
AMZN211119C043500002021-10-22 10:54AM EDT4,350.001.490.000.000.00-312212.50%
AMZN211119C044000002021-10-22 12:30PM EDT4,400.001.100.000.000.00-3153425.00%
AMZN211119C044500002021-10-22 1:08PM EDT4,450.001.000.000.000.00-4020725.00%
AMZN211119C045000002021-10-22 3:58PM EDT4,500.000.860.000.000.00-19580725.00%
AMZN211119C045500002021-10-22 2:21PM EDT4,550.000.770.000.000.00-319325.00%
AMZN211119C046000002021-10-22 3:50PM EDT4,600.000.720.000.000.00-413725.00%
AMZN211119C046500002021-10-22 1:21PM EDT4,650.000.600.000.000.00-13525.00%
AMZN211119C047000002021-10-19 12:45PM EDT4,700.000.670.000.000.00-110425.00%
AMZN211119C047500002021-10-22 3:48PM EDT4,750.000.450.000.000.00-210325.00%
AMZN211119C048000002021-10-21 2:49PM EDT4,800.000.430.000.000.00-224125.00%
AMZN211119C048500002021-10-22 3:33PM EDT4,850.000.370.000.000.00-15725.00%
AMZN211119C049000002021-10-22 2:35PM EDT4,900.000.400.000.000.00-2434325.00%
AMZN211119C049500002021-10-20 3:52PM EDT4,950.000.340.000.000.00-213825.00%
AMZN211119C050000002021-10-22 3:46PM EDT5,000.000.280.000.000.00-166525.00%
AMZN211119C051000002021-10-18 12:28PM EDT5,100.000.350.000.000.00-112525.00%
AMZN211119C052000002021-10-22 1:29PM EDT5,200.000.180.000.000.00-222625.00%
AMZN211119C053000002021-10-22 12:27PM EDT5,300.000.130.000.000.00-1924625.00%
AMZN211119C054000002021-10-22 3:48PM EDT5,400.000.090.000.000.00-244925.00%
AMZN211119C055000002021-10-22 3:12PM EDT5,500.000.060.000.000.00-361,01525.00%
Opzioni Putper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211119P014800002021-10-21 10:48AM EDT1,480.000.030.000.000.00-550250.00%
AMZN211119P015000002021-10-22 9:30AM EDT1,500.000.050.000.000.00-252050.00%
AMZN211119P015200002021-10-12 3:50PM EDT1,520.000.050.000.000.00-111850.00%
AMZN211119P015400002021-10-22 10:16AM EDT1,540.000.030.000.000.00-231750.00%
AMZN211119P015600002021-10-14 3:01PM EDT1,560.000.060.000.000.00-313950.00%
AMZN211119P015800002021-10-15 12:25PM EDT1,580.000.050.000.000.00-2513150.00%
AMZN211119P016000002021-10-22 12:59PM EDT1,600.000.040.000.000.00-153550.00%
AMZN211119P016200002021-10-21 3:58PM EDT1,620.000.040.000.000.00-139350.00%
AMZN211119P016400002021-10-21 11:40AM EDT1,640.000.050.000.000.00-19550.00%
AMZN211119P016600002021-10-21 12:31PM EDT1,660.000.050.000.000.00-207850.00%
AMZN211119P016800002021-10-18 3:10PM EDT1,680.000.050.000.000.00-129750.00%
AMZN211119P016900002021-10-21 3:01PM EDT1,690.000.050.000.000.00-123750.00%
AMZN211119P017000002021-10-22 12:28PM EDT1,700.000.050.000.000.00-329650.00%
AMZN211119P017100002021-10-22 10:26AM EDT1,710.000.050.000.000.00-1450.00%
AMZN211119P017200002021-10-14 1:48PM EDT1,720.000.200.000.000.00-24350.00%
AMZN211119P017300002021-10-18 2:19AM EDT1,730.000.160.000.000.00--350.00%
AMZN211119P017400002021-10-21 2:24PM EDT1,740.000.080.000.000.00-13850.00%
AMZN211119P017500002021-10-18 3:00PM EDT1,750.000.100.000.000.00-15350.00%
AMZN211119P017600002021-10-14 2:05PM EDT1,760.000.180.000.000.00-146150.00%
AMZN211119P017700002021-10-18 2:19AM EDT1,770.000.200.000.000.00--250.00%
AMZN211119P017800002021-10-14 2:03PM EDT1,780.000.200.000.000.00-11150.00%
AMZN211119P017900002021-10-12 10:09AM EDT1,790.000.450.000.000.00-1450.00%
AMZN211119P018000002021-10-22 12:28PM EDT1,800.000.150.000.000.00-144150.00%
AMZN211119P018200002021-10-14 1:59PM EDT1,820.000.330.000.000.00-317550.00%
AMZN211119P018300002021-10-06 10:49AM EDT1,830.001.070.000.000.00-1350.00%
AMZN211119P018400002021-09-20 2:29PM EDT1,840.002.460.000.350.00-10012873.88%
AMZN211119P018500002021-10-18 2:09PM EDT1,850.000.190.000.000.00-14350.00%
AMZN211119P018600002021-09-20 2:28PM EDT1,860.002.730.000.370.00-12010372.95%
AMZN211119P018700002021-10-18 2:19AM EDT1,870.000.320.000.000.00--550.00%
AMZN211119P018800002021-10-14 1:54PM EDT1,880.000.350.000.000.00-211050.00%
AMZN211119P018900002021-10-14 1:51PM EDT1,890.000.400.000.000.00-5650.00%
AMZN211119P019000002021-10-18 2:52PM EDT1,900.000.220.000.000.00-15350050.00%
AMZN211119P019100002021-10-14 10:26AM EDT1,910.000.420.000.000.00-61025.00%
AMZN211119P019200002021-10-15 9:57AM EDT1,920.000.460.000.000.00-813725.00%
AMZN211119P019300002021-10-18 9:33AM EDT1,930.000.450.000.000.00-25225.00%
AMZN211119P019400002021-10-18 2:25PM EDT1,940.000.300.000.000.00-1212725.00%
AMZN211119P019500002021-10-22 3:49PM EDT1,950.000.230.000.000.00-16425.00%
AMZN211119P019600002021-09-07 3:35PM EDT1,960.001.360.611.090.00-12477.54%
AMZN211119P019700002021-09-30 12:33PM EDT1,970.002.200.000.000.00--325.00%
AMZN211119P019800002021-10-21 11:02AM EDT1,980.000.210.000.000.00-18625.00%
AMZN211119P019900002021-10-22 3:49PM EDT1,990.000.420.000.000.00-25225.00%
AMZN211119P020000002021-10-22 3:22PM EDT2,000.000.270.000.000.00-4942125.00%
AMZN211119P021000002021-10-22 3:49PM EDT2,100.000.400.000.000.00-1329725.00%
AMZN211119P022000002021-10-22 3:59PM EDT2,200.000.600.000.000.00-10076725.00%
AMZN211119P023000002021-10-22 2:52PM EDT2,300.000.830.000.000.00-483525.00%
AMZN211119P024000002021-10-22 3:47PM EDT2,400.001.250.000.000.00-5654425.00%
AMZN211119P025000002021-10-22 3:59PM EDT2,500.002.100.000.000.00-961,36225.00%
AMZN211119P025500002021-10-22 3:54PM EDT2,550.002.450.000.000.00-3453612.50%
AMZN211119P026000002021-10-22 3:54PM EDT2,600.002.820.000.000.00-4281212.50%
AMZN211119P026500002021-10-22 1:49PM EDT2,650.003.650.000.000.00-3860612.50%
AMZN211119P027000002021-10-22 3:39PM EDT2,700.004.460.000.000.00-391,04612.50%
AMZN211119P027500002021-10-22 3:42PM EDT2,750.005.390.000.000.00-4952112.50%
AMZN211119P028000002021-10-22 3:59PM EDT2,800.006.750.000.000.00-842,12612.50%
AMZN211119P028100002021-10-22 3:25PM EDT2,810.006.850.000.000.00-1612112.50%
AMZN211119P028200002021-10-22 3:04PM EDT2,820.007.150.000.000.00-817112.50%
AMZN211119P028300002021-10-22 2:42PM EDT2,830.007.150.000.000.00-620612.50%
AMZN211119P028400002021-10-22 12:38PM EDT2,840.007.350.000.000.00-420912.50%
AMZN211119P028500002021-10-22 3:46PM EDT2,850.008.250.000.000.00-5478012.50%
AMZN211119P028600002021-10-22 3:11PM EDT2,860.008.670.000.000.00-6016112.50%
AMZN211119P028700002021-10-22 3:55PM EDT2,870.008.700.000.000.00-7114812.50%
AMZN211119P028800002021-10-22 12:50PM EDT2,880.008.390.000.000.00-2021912.50%
AMZN211119P028900002021-10-22 12:34PM EDT2,890.009.350.000.000.00-2497612.50%
AMZN211119P029000002021-10-22 3:59PM EDT2,900.0010.270.000.000.00-891,57312.50%
AMZN211119P029100002021-10-22 3:28PM EDT2,910.0010.550.000.000.00-326912.50%
AMZN211119P029200002021-10-22 1:48PM EDT2,920.0010.950.000.000.00-129712.50%
AMZN211119P029300002021-10-22 12:50PM EDT2,930.0010.430.000.000.00-11136.25%
AMZN211119P029400002021-10-22 3:55PM EDT2,940.0012.000.000.000.00-51786.25%
AMZN211119P029500002021-10-22 3:53PM EDT2,950.0013.050.000.000.00-359036.25%
AMZN211119P029600002021-10-22 3:27PM EDT2,960.0013.370.000.000.00-292686.25%
AMZN211119P029700002021-10-22 3:27PM EDT2,970.0014.050.000.000.00-172856.25%
AMZN211119P029800002021-10-22 3:57PM EDT2,980.0014.830.000.000.00-462646.25%
AMZN211119P029900002021-10-22 3:59PM EDT2,990.0015.830.000.000.00-374186.25%
AMZN211119P030000002021-10-22 3:59PM EDT3,000.0017.100.000.000.00-2031,9086.25%
AMZN211119P030100002021-10-22 3:58PM EDT3,010.0017.500.000.000.00-161336.25%
AMZN211119P030200002021-10-22 3:44PM EDT3,020.0018.310.000.000.00-342756.25%
AMZN211119P030300002021-10-22 3:26PM EDT3,030.0018.870.000.000.00-822906.25%
AMZN211119P030400002021-10-22 3:22PM EDT3,040.0019.800.000.000.00-242136.25%
AMZN211119P030500002021-10-22 3:42PM EDT3,050.0021.380.000.000.00-1934716.25%
AMZN211119P030600002021-10-22 3:50PM EDT3,060.0023.000.000.000.00-563656.25%
AMZN211119P030700002021-10-22 3:50PM EDT3,070.0024.300.000.000.00-192286.25%
AMZN211119P030800002021-10-22 1:45PM EDT3,080.0024.250.000.000.00-657076.25%
AMZN211119P030900002021-10-22 3:06PM EDT3,090.0026.300.000.000.00-974216.25%
AMZN211119P030950002021-10-22 3:48PM EDT3,095.0028.090.000.000.00-16466.25%
AMZN211119P031000002021-10-22 3:59PM EDT3,100.0028.320.000.000.00-2231,4076.25%
AMZN211119P031050002021-10-22 3:37PM EDT3,105.0028.460.000.000.00-201116.25%
AMZN211119P031100002021-10-22 3:51PM EDT3,110.0030.000.000.000.00-234466.25%
AMZN211119P031150002021-10-22 3:44PM EDT3,115.0030.550.000.000.00-391296.25%
AMZN211119P031200002021-10-22 1:55PM EDT3,120.0030.280.000.000.00-143366.25%
AMZN211119P031250002021-10-22 3:50PM EDT3,125.0032.950.000.000.00-52786.25%
AMZN211119P031300002021-10-22 2:50PM EDT3,130.0031.000.000.000.00-182496.25%
AMZN211119P031350002021-10-22 3:03PM EDT3,135.0033.180.000.000.00-21343.13%
AMZN211119P031400002021-10-22 2:56PM EDT3,140.0033.360.000.000.00-626113.13%
AMZN211119P031450002021-10-22 3:28PM EDT3,145.0035.900.000.000.00-27773.13%
AMZN211119P031500002021-10-22 3:59PM EDT3,150.0037.490.000.000.00-1751,3573.13%
AMZN211119P031550002021-10-22 1:30PM EDT3,155.0035.900.000.000.00-14343.13%
AMZN211119P031600002021-10-22 3:10PM EDT3,160.0039.000.000.000.00-393333.13%
AMZN211119P031650002021-10-22 12:57PM EDT3,165.0036.380.000.000.00-4413.13%
AMZN211119P031700002021-10-22 3:10PM EDT3,170.0041.220.000.000.00-373993.13%
AMZN211119P031750002021-10-22 3:18PM EDT3,175.0041.340.000.000.00-101143.13%
AMZN211119P031800002021-10-22 3:19PM EDT3,180.0043.070.000.000.00-731,1793.13%
AMZN211119P031850002021-10-22 1:35PM EDT3,185.0042.220.000.000.00-6753.13%
AMZN211119P031900002021-10-22 3:47PM EDT3,190.0047.610.000.000.00-1131,0353.13%
AMZN211119P031950002021-10-22 3:29PM EDT3,195.0047.470.000.000.00-521223.13%
AMZN211119P032000002021-10-22 3:59PM EDT3,200.0049.200.000.000.00-3933,4523.13%
AMZN211119P032050002021-10-22 2:44PM EDT3,205.0046.000.000.000.00-10623.13%
AMZN211119P032100002021-10-22 3:29PM EDT3,210.0051.550.000.000.00-202763.13%
AMZN211119P032150002021-10-22 1:27PM EDT3,215.0048.890.000.000.00-11123.13%
AMZN211119P032200002021-10-22 1:55PM EDT3,220.0052.670.000.000.00-252413.13%
AMZN211119P032250002021-10-22 1:54PM EDT3,225.0054.030.000.000.00-27723.13%
AMZN211119P032300002021-10-22 3:56PM EDT3,230.0057.540.000.000.00-424933.13%
AMZN211119P032350002021-10-22 3:55PM EDT3,235.0058.450.000.000.00-57433.13%
AMZN211119P032400002021-10-22 3:55PM EDT3,240.0060.300.000.000.00-604931.56%
AMZN211119P032450002021-10-22 3:55PM EDT3,245.0061.650.000.000.00-13441.56%
AMZN211119P032500002021-10-22 3:58PM EDT3,250.0064.050.000.000.00-1452,5401.56%
AMZN211119P032550002021-10-22 3:55PM EDT3,255.0065.300.000.000.00-21431.56%
AMZN211119P032600002021-10-22 3:46PM EDT3,260.0069.090.000.000.00-532541.56%
AMZN211119P032650002021-10-22 3:46PM EDT3,265.0070.940.000.000.00-28671.56%
AMZN211119P032700002021-10-22 3:43PM EDT3,270.0072.050.000.000.00-542371.56%
AMZN211119P032750002021-10-22 3:44PM EDT3,275.0074.280.000.000.00-5271.56%
AMZN211119P032800002021-10-22 3:45PM EDT3,280.0076.710.000.000.00-743371.56%
AMZN211119P032850002021-10-22 3:48PM EDT3,285.0079.670.000.000.00-131881.56%
AMZN211119P032900002021-10-22 3:48PM EDT3,290.0081.650.000.000.00-343470.78%
AMZN211119P032950002021-10-22 3:41PM EDT3,295.0081.070.000.000.00-1681560.78%
AMZN211119P033000002021-10-22 3:57PM EDT3,300.0083.150.000.000.00-1832,7770.78%
AMZN211119P033050002021-10-22 3:45PM EDT3,305.0086.550.000.000.00-531010.78%
AMZN211119P033100002021-10-22 3:13PM EDT3,310.0085.350.000.000.00-272900.78%
AMZN211119P033150002021-10-22 3:45PM EDT3,315.0090.950.000.000.00-55550.39%
AMZN211119P033200002021-10-22 3:56PM EDT3,320.0091.250.000.000.00-443120.39%
AMZN211119P033250002021-10-22 1:34PM EDT3,325.0089.070.000.000.00-18620.20%
AMZN211119P033300002021-10-22 3:53PM EDT3,330.0099.080.000.000.00-252530.20%
AMZN211119P033350002021-10-22 3:52PM EDT3,335.00101.570.000.000.00-46700.03%
AMZN211119P033400002021-10-22 3:51PM EDT3,340.00103.650.000.000.00-976150.00%
AMZN211119P033450002021-10-22 3:46PM EDT3,345.00106.050.000.000.00-119810.00%
AMZN211119P033500002021-10-22 3:59PM EDT3,350.00108.310.000.000.00-3228200.00%
AMZN211119P033550002021-10-22 3:55PM EDT3,355.00108.940.000.000.00-58920.00%
AMZN211119P033600002021-10-22 3:51PM EDT3,360.00113.000.000.000.00-492380.00%
AMZN211119P033650002021-10-22 3:55PM EDT3,365.00113.940.000.000.00-1681200.00%
AMZN211119P033700002021-10-22 3:11PM EDT3,370.00116.900.000.000.00-392180.00%
AMZN211119P033750002021-10-22 3:23PM EDT3,375.00117.710.000.000.00-1171710.00%
AMZN211119P033800002021-10-22 2:58PM EDT3,380.00118.450.000.000.00-291360.00%
AMZN211119P033850002021-10-22 2:03PM EDT3,385.00122.350.000.000.00-13470.00%
AMZN211119P033900002021-10-22 3:48PM EDT3,390.00131.270.000.000.00-471520.00%
AMZN211119P033950002021-10-22 3:24PM EDT3,395.00128.900.000.000.00-821120.00%
AMZN211119P034000002021-10-22 3:41PM EDT3,400.00134.290.000.000.00-3921,3110.00%
AMZN211119P034050002021-10-22 3:59PM EDT3,405.00141.250.000.000.00-731680.00%
AMZN211119P034100002021-10-22 3:44PM EDT3,410.00142.060.000.000.00-411230.00%
AMZN211119P034150002021-10-22 3:25PM EDT3,415.00141.900.000.000.00-27480.00%
AMZN211119P034200002021-10-22 2:45PM EDT3,420.00137.050.000.000.00-261290.00%
AMZN211119P034250002021-10-22 3:52PM EDT3,425.00153.060.000.000.00-151230.00%
AMZN211119P034300002021-10-22 3:44PM EDT3,430.00154.620.000.000.00-181520.00%
AMZN211119P034350002021-10-22 3:52PM EDT3,435.00159.570.000.000.00-39230.00%
AMZN211119P034400002021-10-22 11:49AM EDT3,440.00160.400.000.000.00-251280.00%
AMZN211119P034450002021-10-22 3:13PM EDT3,445.00160.500.000.000.00-7430.00%
AMZN211119P034500002021-10-22 3:41PM EDT3,450.00166.190.000.000.00-958420.00%
AMZN211119P034550002021-10-22 11:05AM EDT3,455.00138.280.000.000.00-2690.00%
AMZN211119P034600002021-10-22 1:09PM EDT3,460.00161.370.000.000.00-71020.00%
AMZN211119P034650002021-10-22 3:13PM EDT3,465.00174.420.000.000.00-2190.00%
AMZN211119P034700002021-10-22 1:09PM EDT3,470.00168.030.000.000.00-12010.00%
AMZN211119P034750002021-10-22 3:34PM EDT3,475.00179.130.000.000.00-1420.00%
AMZN211119P034800002021-10-22 3:34PM EDT3,480.00182.730.000.000.00-11310.00%
AMZN211119P034850002021-10-22 1:29PM EDT3,485.00183.100.000.000.00-4640.00%
AMZN211119P034900002021-10-22 1:30PM EDT3,490.00188.050.000.000.00-31490.00%
AMZN211119P034950002021-10-21 9:54AM EDT3,495.00133.300.000.000.00-9280.00%
AMZN211119P035000002021-10-22 3:55PM EDT3,500.00201.000.000.000.00-2031,2390.00%
AMZN211119P035050002021-10-22 11:02AM EDT3,505.00174.650.000.000.00-2370.00%
AMZN211119P035100002021-10-21 12:01PM EDT3,510.00143.450.000.000.00-9130.00%
AMZN211119P035150002021-10-22 1:23PM EDT3,515.00200.400.000.000.00-2580.00%
AMZN211119P035200002021-10-22 11:17AM EDT3,520.00190.800.000.000.00-3110.00%
AMZN211119P035250002021-10-22 1:23PM EDT3,525.00207.600.000.000.00-21040.00%
AMZN211119P035300002021-10-21 9:54AM EDT3,530.00155.250.000.000.00-1160.00%
AMZN211119P035350002021-10-22 11:02AM EDT3,535.00197.050.000.000.00-1240.00%
AMZN211119P035400002021-10-22 11:17AM EDT3,540.00209.500.000.000.00-1320.00%
AMZN211119P035450002021-10-22 9:40AM EDT3,545.00170.010.000.000.00-2140.00%
AMZN211119P035500002021-10-22 3:39PM EDT3,550.00239.040.000.000.00-52250.00%
AMZN211119P035550002021-10-22 1:45PM EDT3,555.00239.800.000.000.00-4170.00%
AMZN211119P036000002021-10-22 3:59PM EDT3,600.00285.000.000.000.00-1142,5680.00%
AMZN211119P036500002021-10-22 3:29PM EDT3,650.00324.880.000.000.00-92130.00%
AMZN211119P037000002021-10-22 2:40PM EDT3,700.00359.700.000.000.00-23630.00%
AMZN211119P037500002021-10-06 9:30AM EDT3,750.00547.250.000.000.00-11650.00%
AMZN211119P038000002021-10-22 11:55AM EDT3,800.00460.000.000.000.00-37930.00%
AMZN211119P038500002021-10-21 11:01AM EDT3,850.00429.100.000.000.00-11030.00%
AMZN211119P039000002021-10-21 11:02AM EDT3,900.00476.700.000.000.00-31240.00%
AMZN211119P039500002021-10-22 3:59PM EDT3,950.00621.000.000.000.00-51200.00%
AMZN211119P040000002021-10-22 10:40AM EDT4,000.00608.000.000.000.00-51300.00%
AMZN211119P040500002021-10-04 1:44PM EDT4,050.00863.540.000.000.00-1470.00%
AMZN211119P041000002021-09-28 9:44AM EDT4,100.00764.150.000.000.00-1190.00%
AMZN211119P041500002021-09-28 9:33AM EDT4,150.00793.950.000.000.00-180.00%
AMZN211119P042000002021-09-28 9:33AM EDT4,200.00843.400.000.000.00-150.00%
AMZN211119P042500002021-10-04 1:44PM EDT4,250.001,062.440.000.000.00-150.00%
AMZN211119P043000002021-09-16 3:00PM EDT4,300.00818.47882.60899.750.00-16280.00%
AMZN211119P043500002021-09-29 9:58AM EDT4,350.001,010.180.000.000.00-550.00%
AMZN211119P044000002021-08-25 5:26PM EDT4,400.001,050.06969.10979.600.00-220.00%
AMZN211119P044500002021-09-23 9:32AM EDT4,450.001,061.271,106.451,122.150.00-2058.65%
AMZN211119P045000002021-10-07 9:31AM EDT4,500.001,206.000.000.000.00-2030.00%
AMZN211119P045500002021-08-16 9:50AM EDT4,550.001,285.351,083.301,094.100.00-100.00%
AMZN211119P046000002021-10-04 10:35AM EDT4,600.001,405.100.000.000.00-100.00%
AMZN211119P046500002021-08-19 9:31AM EDT4,650.001,436.501,183.001,193.800.00-160.00%
AMZN211119P047000002021-10-07 9:34AM EDT4,700.001,396.620.000.000.00-100.00%
AMZN211119P047500002021-10-11 9:45AM EDT4,750.001,466.400.000.000.00-100.00%
AMZN211119P048000002021-08-25 5:26PM EDT4,800.001,438.651,368.751,379.250.00-200.00%
AMZN211119P048500002021-10-21 9:31AM EDT4,850.001,445.350.000.000.00-100.00%
AMZN211119P049000002021-08-25 5:26PM EDT4,900.001,215.351,468.751,479.250.00-100.00%
AMZN211119P049500002021-10-01 1:15PM EDT4,950.001,683.100.000.000.00-200.00%
AMZN211119P050000002021-09-30 1:30PM EDT5,000.001,705.170.000.000.00-100.00%
AMZN211119P051000002021-09-01 12:00PM EDT5,100.001,577.791,810.501,826.100.00-20118.58%
AMZN211119P052000002021-10-20 1:22PM EDT5,200.001,796.470.000.000.00-400.00%
AMZN211119P053000002021-10-05 2:06PM EDT5,300.002,041.490.000.000.00-100.00%
AMZN211119P054000002021-10-13 1:00PM EDT5,400.002,131.020.000.000.00-400.00%
AMZN211119P055000002021-08-25 5:26PM EDT5,500.001,902.452,068.752,079.250.00-100.00%