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'acquistoper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211119C014800002021-06-15 9:32AM EDT1,480.002,242.552,170.752,182.200.00-23208.25%
AMZN211119C015000002021-07-21 3:59PM EDT1,500.002,091.411,826.451,841.950.00-1770.85%
AMZN211119C015200002021-07-19 9:52AM EDT1,520.002,015.351,806.551,822.050.00-2569.94%
AMZN211119C015400002021-07-13 2:02PM EDT1,540.002,157.751,786.651,803.000.00-3669.69%
AMZN211119C015600002021-07-20 9:57AM EDT1,560.001,970.101,766.801,782.050.00-11068.02%
AMZN211119C015800002021-04-06 10:33AM EDT1,580.001,663.251,686.551,701.800.00--10.00%
AMZN211119C016000002021-07-26 9:32AM EDT1,600.002,064.601,727.001,743.350.00-1867.06%
AMZN211119C016200002021-07-19 9:32AM EDT1,620.001,912.751,707.151,723.500.00--166.24%
AMZN211119C016400002021-07-20 9:39AM EDT1,640.001,896.351,687.251,702.550.00-1264.63%
AMZN211119C016800002021-05-26 9:34AM EDT1,680.001,596.901,724.551,735.150.00--1106.78%
AMZN211119C017000002021-07-19 9:52AM EDT1,700.001,837.251,627.651,643.350.00-1662.47%
AMZN211119C017200002021-07-08 9:45AM EDT1,720.002,001.501,607.801,623.150.00-1361.46%
AMZN211119C017400002021-07-20 10:13AM EDT1,740.001,786.851,588.001,603.300.00-1360.72%
AMZN211119C017600002021-07-19 9:53AM EDT1,760.001,771.551,567.901,583.450.00-1359.79%
AMZN211119C017800002021-07-08 3:43PM EDT1,780.001,966.001,548.351,564.950.00-1259.99%
AMZN211119C018000002021-07-20 10:05AM EDT1,800.001,733.251,528.501,544.650.00-1458.95%
AMZN211119C018200002021-07-30 10:33AM EDT1,820.001,522.651,508.701,525.05-262.85-14.72%1558.34%
AMZN211119C018400002021-07-09 9:55AM EDT1,840.001,883.351,488.901,505.250.00-1257.62%
AMZN211119C018600002021-04-26 3:16PM EDT1,860.001,577.341,412.351,428.900.00--00.00%
AMZN211119C018800002021-07-16 10:21AM EDT1,880.001,726.201,449.201,465.500.00-1456.06%
AMZN211119C019000002021-06-25 9:31AM EDT1,900.001,562.401,757.951,770.100.00-118160.33%
AMZN211119C019200002020-12-10 11:03AM EDT1,920.001,247.701,300.551,311.550.00--20.00%
AMZN211119C019400002021-07-16 9:42AM EDT1,940.001,687.851,390.001,406.300.00-1354.10%
AMZN211119C019600002021-07-08 3:17PM EDT1,960.001,779.651,370.251,387.000.00--153.64%
AMZN211119C019800002021-07-19 12:05AM EDT1,980.001,659.001,350.851,366.250.00--152.67%
AMZN211119C020000002021-06-24 9:44AM EDT2,000.001,692.701,658.951,671.100.00-117150.52%
AMZN211119C021000002021-06-07 1:46PM EDT2,100.001,093.451,611.551,620.750.00-118152.23%
AMZN211119C022000002021-07-07 9:30AM EDT2,200.001,534.991,135.201,151.500.00-1151.11%
AMZN211119C023000002021-07-28 1:44PM EDT2,300.001,328.261,038.001,054.200.00-12647.82%
AMZN211119C024000002021-07-08 9:45AM EDT2,400.001,235.95941.40958.000.00-12244.89%
AMZN211119C025000002021-07-30 3:55PM EDT2,500.00851.60845.75862.05-346.88-28.94%22641.88%
AMZN211119C025500002021-05-25 10:16AM EDT2,550.00760.32877.25888.950.00-1058.10%
AMZN211119C026000002021-07-20 10:44AM EDT2,600.00983.98751.80768.000.00-1739.30%
AMZN211119C026500002021-06-07 1:36PM EDT2,650.00601.601,077.251,086.300.00-114107.03%
AMZN211119C027000002021-07-28 12:01PM EDT2,700.00955.00660.60676.700.00-13637.14%
AMZN211119C027500002021-07-26 10:11AM EDT2,750.00976.20616.60631.700.00-12136.07%
AMZN211119C028000002021-07-30 3:09PM EDT2,800.00590.00573.05587.85-242.70-29.15%33335.13%
AMZN211119C028100002021-07-13 10:46AM EDT2,810.00977.05564.45579.400.00-11135.00%
AMZN211119C028200002021-07-23 9:47AM EDT2,820.00848.90555.90570.850.00-1434.83%
AMZN211119C028300002021-05-05 3:26PM EDT2,830.00551.90472.05484.050.00-330.00%
AMZN211119C028400002021-07-06 11:09AM EDT2,840.00852.90538.90553.800.00-1334.50%
AMZN211119C028500002021-06-16 3:56PM EDT2,850.00639.00760.00778.000.00-1373.32%
AMZN211119C028600002021-06-16 3:44PM EDT2,860.00633.00751.00769.000.00-14472.78%
AMZN211119C028700002021-03-05 11:58AM EDT2,870.00365.95452.50461.000.00-4214.68%
AMZN211119C028800002021-06-17 12:05PM EDT2,880.00650.00733.10750.900.00-1471.72%
AMZN211119C028900002021-07-06 12:11PM EDT2,890.00780.74501.15508.000.00-11232.92%
AMZN211119C029000002021-07-08 1:18PM EDT2,900.00505.50493.10499.80-373.50-42.49%31532.79%
AMZN211119C029100002021-07-07 11:55AM EDT2,910.00751.55484.85491.650.00-1432.65%
AMZN211119C029200002021-07-30 10:39AM EDT2,920.00479.48476.90483.60-153.97-24.31%1532.53%
AMZN211119C029400002021-04-30 12:04PM EDT2,940.00666.25410.65420.150.00-1322.52%
AMZN211119C029500002021-07-07 9:46AM EDT2,950.00822.83452.95459.600.00-2932.14%
AMZN211119C029600002021-04-30 1:28PM EDT2,960.00645.30397.10406.850.00-2423.20%
AMZN211119C029700002021-06-29 2:50PM EDT2,970.00552.55667.50686.500.00-6869.35%
AMZN211119C029800002021-06-24 3:58PM EDT2,980.00550.65714.70728.500.00-11077.00%
AMZN211119C029900002021-07-30 2:27PM EDT2,990.00433.85422.00428.40-252.30-36.77%103031.65%
AMZN211119C030000002021-07-30 3:17PM EDT3,000.00414.29414.40420.75-319.80-43.56%337931.53%
AMZN211119C030100002021-05-14 3:19PM EDT3,010.00393.00450.40456.350.00-4838.56%
AMZN211119C030200002021-07-30 3:17PM EDT3,020.00399.29399.35405.60-264.66-39.86%51231.30%
AMZN211119C030300002021-06-04 1:06PM EDT3,030.00347.05555.15562.550.00-2256.34%
AMZN211119C030400002021-07-06 10:27AM EDT3,040.00645.78384.60390.700.00-2831.07%
AMZN211119C030500002021-07-30 2:26PM EDT3,050.00388.24377.20383.40-211.74-35.29%51630.97%
AMZN211119C030600002021-07-30 3:17PM EDT3,060.00376.42370.10376.10-212.92-36.13%9930.86%
AMZN211119C030700002021-07-06 10:25AM EDT3,070.00615.00362.95368.900.00-11430.75%
AMZN211119C030800002021-07-19 3:35PM EDT3,080.00520.75355.75361.750.00-2530.65%
AMZN211119C030900002021-07-30 3:18PM EDT3,090.00352.48348.85354.70-277.52-44.05%11630.55%
AMZN211119C031000002021-07-30 3:57PM EDT3,100.00344.10341.90347.65-228.16-39.87%6269530.44%
AMZN211119C031100002021-07-06 10:07AM EDT3,110.00588.00335.00340.750.00-21230.35%
AMZN211119C031200002021-06-24 3:32PM EDT3,120.00435.10596.25606.400.00-2969.61%
AMZN211119C031300002021-06-28 12:11PM EDT3,130.00419.00564.85576.650.00-21065.88%
AMZN211119C031400002021-07-30 12:03PM EDT3,140.00333.66314.70320.35-197.14-37.14%101430.05%
AMZN211119C031500002021-07-30 3:54PM EDT3,150.00312.40308.10313.70-239.60-43.41%55129.96%
AMZN211119C031600002021-06-09 1:33PM EDT3,160.00319.73630.80639.600.00-1777.29%
AMZN211119C031700002021-07-30 1:59PM EDT3,170.00312.68295.25300.60-318.87-50.49%21329.77%
AMZN211119C031800002021-07-30 3:47PM EDT3,180.00290.00288.85294.20-241.00-45.39%122329.69%
AMZN211119C031900002021-07-30 3:10PM EDT3,190.00290.27282.55287.80-224.56-43.62%354529.59%
AMZN211119C032000002021-07-30 3:58PM EDT3,200.00277.50276.35281.55-214.50-43.60%229229.51%
AMZN211119C032500002021-07-30 3:29PM EDT3,250.00247.17246.65251.55-192.97-43.84%2116629.12%
AMZN211119C033000002021-07-30 3:32PM EDT3,300.00224.65219.05223.60-178.90-44.33%12519428.76%
AMZN211119C033500002021-07-30 3:54PM EDT3,350.00195.47193.55197.85-184.53-48.56%1,3091,12328.46%
AMZN211119C034000002021-07-30 3:59PM EDT3,400.00171.92170.15174.20-162.78-48.63%17547928.19%
AMZN211119C034500002021-07-30 3:46PM EDT3,450.00149.75148.75152.60-169.25-53.06%4910927.94%
AMZN211119C035000002021-07-30 3:48PM EDT3,500.00131.57129.35133.05-144.04-52.26%19057027.72%
AMZN211119C035500002021-07-30 3:50PM EDT3,550.00113.73112.10115.65-129.77-53.29%5311127.56%
AMZN211119C036000002021-07-30 3:53PM EDT3,600.0098.6696.70100.10-123.34-55.56%1,3811,53027.41%
AMZN211119C036500002021-07-30 3:52PM EDT3,650.0085.1083.1086.45-111.45-56.70%4621227.31%
AMZN211119C037000002021-07-30 3:46PM EDT3,700.0072.3571.0574.20-103.73-58.91%16536227.20%
AMZN211119C037500002021-07-30 2:28PM EDT3,750.0061.5060.5563.70-93.98-60.45%3424127.15%
AMZN211119C038000002021-07-30 3:54PM EDT3,800.0053.0052.0054.55-83.06-61.05%1251,06927.12%
AMZN211119C038500002021-07-30 3:47PM EDT3,850.0045.9043.9546.90-70.90-60.70%4319127.16%
AMZN211119C039000002021-07-30 3:52PM EDT3,900.0039.3437.4540.25-66.46-62.82%14120527.21%
AMZN211119C039500002021-07-30 3:27PM EDT3,950.0033.7531.9534.65-55.25-62.08%3518027.31%
AMZN211119C040000002021-07-30 3:48PM EDT4,000.0028.5027.3529.90-51.13-64.21%15848527.44%
AMZN211119C040500002021-07-30 3:34PM EDT4,050.0024.9223.4525.90-43.27-63.46%239727.60%
AMZN211119C041000002021-07-30 3:55PM EDT4,100.0021.2420.2022.50-37.81-64.03%36540427.79%
AMZN211119C041500002021-07-30 3:55PM EDT4,150.0018.4317.4519.65-33.77-64.69%11316628.00%
AMZN211119C042000002021-07-30 3:58PM EDT4,200.0016.1015.1017.15-29.53-64.72%11623728.21%
AMZN211119C042500002021-07-30 3:55PM EDT4,250.0014.1213.5015.10-25.68-64.52%12318428.47%
AMZN211119C043000002021-07-30 2:47PM EDT4,300.0012.4312.3013.40-22.22-64.13%34343128.77%
AMZN211119C043500002021-07-30 10:15AM EDT4,350.0011.9410.1511.35-18.56-60.85%48128.78%
AMZN211119C044000002021-07-30 3:55PM EDT4,400.009.759.0510.70-17.05-63.62%2321229.40%
AMZN211119C044500002021-07-30 12:29PM EDT4,450.009.538.059.65-14.72-60.70%56229.75%
AMZN211119C045000002021-07-30 3:16PM EDT4,500.007.947.208.75-13.36-62.72%17816130.11%
AMZN211119C045500002021-07-30 3:39PM EDT4,550.007.146.508.00-15.26-68.12%31330.50%
AMZN211119C046000002021-07-30 3:39PM EDT4,600.006.495.807.30-10.37-61.51%119930.87%
AMZN211119C046500002021-07-29 1:33PM EDT4,650.005.955.306.75-8.62-59.16%3431.29%
AMZN211119C047000002021-07-29 2:17PM EDT4,700.005.404.805.80-7.52-58.20%33831.32%
AMZN211119C047500002021-07-30 2:30PM EDT4,750.005.204.305.25-6.62-56.01%131231.61%
AMZN211119C048000002021-07-30 2:21PM EDT4,800.004.753.954.95-7.31-60.61%618532.09%
AMZN211119C048500002021-07-29 3:43PM EDT4,850.004.803.654.65-4.80-50.00%15032.53%
AMZN211119C049000002021-07-30 2:57PM EDT4,900.003.953.404.35-5.24-57.02%314032.94%
AMZN211119C049500002021-07-30 10:09AM EDT4,950.004.353.104.05-4.55-51.12%28133.32%
AMZN211119C050000002021-07-30 3:11PM EDT5,000.003.433.453.80-4.37-56.03%5717933.71%
AMZN211119C051000002021-07-26 1:11PM EDT5,100.003.173.003.70-7.28-69.67%16834.95%
AMZN211119C052000002021-07-30 9:39AM EDT5,200.002.552.093.30-3.20-55.65%310535.72%
AMZN211119C053000002021-07-26 12:22PM EDT5,300.002.251.872.99-5.55-71.15%118636.53%
AMZN211119C054000002021-07-30 2:52PM EDT5,400.002.142.152.32-2.76-56.33%2632136.59%
AMZN211119C055000002021-07-30 3:37PM EDT5,500.001.931.782.10-2.07-51.75%6613637.31%
Opzioni Putper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211119P014800002021-07-28 1:08PM EDT1,480.001.210.591.300.00-4216956.15%
AMZN211119P015000002021-07-29 2:10PM EDT1,500.001.220.651.400.00-10637055.77%
AMZN211119P015200002021-07-29 3:15PM EDT1,520.001.960.732.07+0.68+53.13%14556.85%
AMZN211119P015400002021-07-27 3:58PM EDT1,540.001.691.002.150.00-29656.73%
AMZN211119P015600002021-07-13 12:11PM EDT1,560.001.620.892.240.00-15255.80%
AMZN211119P015800002021-05-12 2:11PM EDT1,580.007.202.863.450.00-264559.97%
AMZN211119P016000002021-07-22 2:53PM EDT1,600.001.501.072.000.00-3022053.94%
AMZN211119P016200002021-05-20 11:29AM EDT1,620.006.202.973.700.00-62158.56%
AMZN211119P016400002021-07-30 10:39AM EDT1,640.002.351.262.61-5.60-70.44%1353.74%
AMZN211119P016600002021-06-30 2:21PM EDT1,660.003.301.362.710.00-103753.21%
AMZN211119P016800002021-07-12 1:38PM EDT1,680.001.991.462.810.00-11452.68%
AMZN211119P017000002021-07-29 11:30AM EDT1,700.002.601.572.93+0.68+35.42%112652.19%
AMZN211119P017200002021-05-12 1:51PM EDT1,720.009.703.904.500.00-192655.87%
AMZN211119P017400002021-07-26 12:20PM EDT1,740.002.001.833.200.00-183051.26%
AMZN211119P017600002021-07-23 11:39AM EDT1,760.002.352.183.150.00-153650.82%
AMZN211119P017800002021-02-02 3:15PM EDT1,780.0017.4620.7521.850.00-4670.56%
AMZN211119P018000002021-07-30 3:50PM EDT1,800.003.042.483.45+0.54+21.60%1120850.93%
AMZN211119P018200002021-07-09 1:57PM EDT1,820.003.302.653.650.00-102350.50%
AMZN211119P018400002021-07-28 11:18AM EDT1,840.002.972.803.850.00-423150.05%
AMZN211119P018600002021-07-02 3:57PM EDT1,860.004.503.004.050.00-62549.59%
AMZN211119P018800002021-07-30 3:49PM EDT1,880.003.833.204.25-0.77-16.74%65749.11%
AMZN211119P019000002021-07-29 2:30PM EDT1,900.003.903.404.50+0.80+25.81%13948.70%
AMZN211119P019200002021-04-16 3:35PM EDT1,920.0015.8011.1512.400.00-133056.17%
AMZN211119P019400002021-07-27 11:51AM EDT1,940.003.853.855.000.00-42647.84%
AMZN211119P019600002021-07-28 10:43AM EDT1,960.003.854.155.300.00-1847.45%
AMZN211119P019800002021-07-27 2:23PM EDT1,980.004.904.405.60+0.35+7.69%15647.05%
AMZN211119P020000002021-07-29 3:41PM EDT2,000.005.604.705.75+1.55+38.27%114546.43%
AMZN211119P021000002021-07-30 2:28PM EDT2,100.006.736.407.80+0.54+8.72%712144.71%
AMZN211119P022000002021-07-30 3:50PM EDT2,200.008.928.5010.05+2.62+41.59%3124242.69%
AMZN211119P023000002021-07-30 3:33PM EDT2,300.0011.4511.1012.00+2.85+33.14%713140.12%
AMZN211119P024000002021-07-30 10:15AM EDT2,400.0014.4914.3016.10+3.49+31.73%613338.55%
AMZN211119P025000002021-07-30 3:40PM EDT2,500.0019.1018.4520.00+3.94+25.99%8955636.39%
AMZN211119P025500002021-07-30 3:01PM EDT2,550.0021.3721.0523.05+6.22+41.06%297935.61%
AMZN211119P026000002021-07-30 2:55PM EDT2,600.0025.0024.2526.30+7.95+46.63%2820234.77%
AMZN211119P026500002021-07-30 2:20PM EDT2,650.0027.9028.1530.20+6.15+28.28%516533.99%
AMZN211119P027000002021-07-30 3:46PM EDT2,700.0033.4032.6534.85+12.08+56.66%5420033.29%
AMZN211119P027500002021-07-30 3:46PM EDT2,750.0038.6837.9540.00+14.78+61.84%11922232.54%
AMZN211119P028000002021-07-30 2:58PM EDT2,800.0045.1944.2046.65+17.49+63.14%301,31432.00%
AMZN211119P028100002021-07-30 12:07PM EDT2,810.0044.5945.6048.05+20.30+83.57%15531.89%
AMZN211119P028200002021-07-27 10:25AM EDT2,820.0046.0246.9549.55+17.17+59.51%14031.78%
AMZN211119P028300002021-07-30 2:36PM EDT2,830.0048.1848.4050.95+18.78+63.88%26131.65%
AMZN211119P028400002021-07-30 10:37AM EDT2,840.0052.5049.9052.45+23.97+84.02%19331.53%
AMZN211119P028500002021-07-30 2:20PM EDT2,850.0049.4651.4554.05+16.24+48.89%1024031.43%
AMZN211119P028600002021-07-30 2:36PM EDT2,860.0052.6853.1055.65+20.78+65.14%26531.31%
AMZN211119P028700002021-07-16 1:56PM EDT2,870.0056.2354.7557.35+15.68+38.67%11731.21%
AMZN211119P028800002021-07-26 2:26PM EDT2,880.0028.8856.4559.050.00-14631.10%
AMZN211119P028900002021-07-30 9:32AM EDT2,890.0063.2558.2060.85+26.85+73.76%137731.00%
AMZN211119P029000002021-07-30 3:44PM EDT2,900.0060.5259.9062.65+24.52+68.11%2217330.89%
AMZN211119P029100002021-07-30 12:59PM EDT2,910.0058.3761.7564.50+23.22+66.06%3019330.79%
AMZN211119P029200002021-07-30 1:40PM EDT2,920.0062.2863.6566.45+27.23+77.69%174530.69%
AMZN211119P029300002021-07-28 11:58AM EDT2,930.0068.0065.6068.40+30.45+81.09%21530.59%
AMZN211119P029400002021-07-30 3:47PM EDT2,940.0069.6667.6070.50+24.46+54.12%92930.50%
AMZN211119P029500002021-07-30 3:47PM EDT2,950.0071.7069.6572.55+36.92+106.15%255230.40%
AMZN211119P029600002021-07-30 10:22AM EDT2,960.0069.6571.8574.65+30.65+78.59%92630.29%
AMZN211119P029700002021-07-30 10:20AM EDT2,970.0070.8073.9576.85+30.55+75.90%85230.20%
AMZN211119P029800002021-07-30 3:27PM EDT2,980.0076.9776.2579.10+34.32+80.47%203230.10%
AMZN211119P029900002021-07-30 3:27PM EDT2,990.0079.1778.4581.40+36.67+86.28%446730.01%
AMZN211119P030000002021-07-30 3:58PM EDT3,000.0081.8080.8083.80+36.00+78.60%10762429.92%
AMZN211119P030100002021-07-08 11:17AM EDT3,010.0079.3683.2086.20+20.71+35.31%13329.82%
AMZN211119P030200002021-07-30 10:45AM EDT3,020.0080.3785.7588.70+34.54+75.37%173329.73%
AMZN211119P030300002021-07-28 11:47AM EDT3,030.0088.7088.2091.25+39.45+80.10%215729.64%
AMZN211119P030400002021-07-30 12:29PM EDT3,040.0091.0890.8093.90+39.99+78.27%106529.56%
AMZN211119P030500002021-07-30 3:48PM EDT3,050.0096.4093.4596.55+45.40+89.02%128529.47%
AMZN211119P030600002021-07-20 1:08PM EDT3,060.0090.7596.2099.35+22.00+32.00%15929.39%
AMZN211119P030700002021-07-30 3:45PM EDT3,070.00100.0099.00102.15+42.72+74.58%63429.30%
AMZN211119P030800002021-07-30 9:57AM EDT3,080.0096.72101.85105.05+39.60+69.33%438629.22%
AMZN211119P030900002021-07-30 1:18PM EDT3,090.0098.83104.80108.00+37.98+62.42%82429.13%
AMZN211119P031000002021-07-30 3:47PM EDT3,100.00110.00107.75111.10+49.59+82.09%7732429.06%
AMZN211119P031100002021-07-30 2:31PM EDT3,110.00109.08110.85114.15+43.73+66.92%723428.97%
AMZN211119P031200002021-07-30 1:57PM EDT3,120.00107.22114.00117.30+39.67+58.73%87028.89%
AMZN211119P031300002021-07-30 1:57PM EDT3,130.00110.23117.20120.55+14.20+14.79%63328.81%
AMZN211119P031400002021-07-30 3:19PM EDT3,140.00120.53120.50123.85+51.67+75.04%221428.73%
AMZN211119P031500002021-07-30 3:16PM EDT3,150.00122.76123.90127.30+54.37+79.50%4430628.66%
AMZN211119P031600002021-07-29 1:47PM EDT3,160.0070.28127.25130.750.00-14928.58%
AMZN211119P031700002021-07-22 11:31AM EDT3,170.00123.93130.75134.30+48.78+64.91%52628.51%
AMZN211119P031800002021-07-30 3:08PM EDT3,180.00130.90134.35137.90+68.40+109.44%397528.43%
AMZN211119P031900002021-07-30 3:53PM EDT3,190.00139.24138.00141.60+69.24+98.91%476528.36%
AMZN211119P032000002021-07-30 3:46PM EDT3,200.00144.00141.75145.35+62.94+77.65%11147128.28%
AMZN211119P032500002021-07-30 3:54PM EDT3,250.00165.80161.75165.55+79.12+91.28%6913127.95%
AMZN211119P033000002021-07-30 3:55PM EDT3,300.00186.15183.85187.90+81.15+77.29%6732727.66%
AMZN211119P033500002021-07-30 3:43PM EDT3,350.00210.00208.10212.30+92.90+79.33%5227327.38%
AMZN211119P034000002021-07-30 3:41PM EDT3,400.00238.50234.45239.05+102.82+75.78%6969027.16%
AMZN211119P034500002021-07-30 3:41PM EDT3,450.00263.30262.80267.60+115.28+77.88%4415026.93%
AMZN211119P035000002021-07-30 3:47PM EDT3,500.00293.68293.25298.40+121.42+70.49%5428326.74%
AMZN211119P035500002021-07-30 3:30PM EDT3,550.00332.07325.70331.20+138.17+71.26%326726.57%
AMZN211119P036000002021-07-30 2:40PM EDT3,600.00365.20360.10366.00+147.30+67.60%1532626.44%
AMZN211119P036500002021-07-30 11:20AM EDT3,650.00398.00396.35402.50+160.90+67.86%4013026.32%
AMZN211119P037000002021-07-30 1:04PM EDT3,700.00416.99434.20440.65+141.99+51.63%2034126.22%
AMZN211119P037500002021-07-30 10:42AM EDT3,750.00472.32473.60480.45+170.37+56.42%1516526.16%
AMZN211119P038000002021-07-30 9:30AM EDT3,800.00514.53514.55521.50+191.91+59.48%172226.09%
AMZN211119P038500002021-07-28 11:25AM EDT3,850.00348.10556.90564.150.00-3210126.11%
AMZN211119P039000002021-07-28 1:30PM EDT3,900.00387.30596.65611.450.00-1611626.97%
AMZN211119P039500002021-07-27 10:15AM EDT3,950.00642.23641.00656.05+221.45+52.63%110027.10%
AMZN211119P040000002021-07-29 10:45AM EDT4,000.00687.36686.00702.10+231.65+50.83%111727.42%
AMZN211119P040500002021-07-26 11:38AM EDT4,050.00476.68732.15748.450.00-64027.68%
AMZN211119P041000002021-07-15 3:49PM EDT4,100.00548.09778.90795.050.00-12627.87%
AMZN211119P041500002021-07-26 11:40AM EDT4,150.00522.02826.00842.600.00-5528.23%
AMZN211119P042000002021-07-26 9:59AM EDT4,200.00571.01873.90890.100.00-2328.46%
AMZN211119P042500002021-07-27 9:57AM EDT4,250.00630.35922.30938.450.00-4428.90%
AMZN211119P043000002021-07-28 3:43PM EDT4,300.00701.79970.85986.850.00-291929.27%
AMZN211119P043500002021-07-27 9:57AM EDT4,350.00717.601,019.601,035.550.00-41029.70%
AMZN211119P044000002021-06-25 9:36AM EDT4,400.00979.55768.40780.700.00-120.00%
AMZN211119P045000002021-07-21 10:19AM EDT4,500.00951.001,166.751,182.800.00-216931.14%
AMZN211119P045500002021-05-17 12:10AM EDT4,550.001,391.101,170.101,186.150.00--10.00%
AMZN211119P046000002021-07-20 10:05AM EDT4,600.00988.551,264.751,281.600.00-1632.21%
AMZN211119P046500002021-07-02 1:26PM EDT4,650.001,180.901,315.201,331.150.00-8432.77%
AMZN211119P047000002021-07-27 11:18AM EDT4,700.001,358.501,363.901,380.50+261.65+23.85%16733.17%
AMZN211119P047500002021-07-20 9:32AM EDT4,750.001,213.701,413.501,430.200.00-12433.77%
AMZN211119P048000002021-07-20 9:39AM EDT4,800.001,273.601,464.251,480.150.00-110634.54%
AMZN211119P048500002021-07-20 3:54PM EDT4,850.001,272.551,514.051,529.750.00-26835.02%
AMZN211119P049000002021-07-26 10:42AM EDT4,900.001,215.351,563.001,579.600.00-118135.67%
AMZN211119P049500002021-07-27 9:33AM EDT4,950.001,278.651,613.151,629.500.00-73136.35%
AMZN211119P050000002021-07-28 9:35AM EDT5,000.001,371.951,663.651,679.400.00-26137.02%
AMZN211119P051000002021-07-27 9:31AM EDT5,100.001,421.401,762.851,781.500.00-16840.10%
AMZN211119P052000002021-07-21 9:46AM EDT5,200.001,634.701,863.601,879.300.00-116839.80%
AMZN211119P053000002021-07-28 10:36AM EDT5,300.001,966.151,962.501,981.00+310.46+18.75%128142.59%
AMZN211119P054000002021-07-29 11:54AM EDT5,400.001,791.232,063.652,079.300.00-614242.53%
AMZN211119P055000002021-07-27 11:35AM EDT5,500.001,902.452,162.902,181.000.00-1745.31%