Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.332,40+4,81 (+0,14%)
Al 1:26PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211217C014800002021-07-23 12:25PM EDT1,480.002,170.751,850.551,865.650.00-1563.15%
AMZN211217C015000002021-07-23 9:35AM EDT1,500.002,131.351,831.351,846.200.00-1963.26%
AMZN211217C015200002021-07-19 9:52AM EDT1,520.002,016.851,810.851,826.150.00-2361.88%
AMZN211217C015400002021-05-18 9:41AM EDT1,540.001,757.001,863.951,876.950.00--1104.24%
AMZN211217C015600002021-07-19 12:11AM EDT1,560.002,133.251,771.101,786.000.00--360.08%
AMZN211217C015800002021-07-15 9:30AM EDT1,580.002,030.502,045.852,058.350.00-14167.32%
AMZN211217C016000002021-07-09 9:51AM EDT1,600.002,089.801,730.051,745.800.00-1557.31%
AMZN211217C016200002021-07-19 10:25AM EDT1,620.001,900.501,712.151,726.850.00-1358.67%
AMZN211217C016400002021-07-23 9:35AM EDT1,640.001,990.601,692.151,705.800.00-2557.07%
AMZN211217C016600002021-07-01 9:54AM EDT1,660.001,790.851,669.001,684.600.00--152.87%
AMZN211217C016800002021-07-19 9:52AM EDT1,680.001,859.601,651.351,666.500.00-1255.25%
AMZN211217C017000002021-06-21 3:43PM EDT1,700.002,009.701,887.501,900.050.00-13145.17%
AMZN211217C017400002021-07-19 12:11AM EDT1,740.001,960.701,593.201,608.200.00--154.80%
AMZN211217C017800002021-05-19 2:07PM EDT1,780.001,440.401,714.751,726.950.00-34114.43%
AMZN211217C018000002021-07-16 9:37AM EDT1,800.001,836.301,534.351,548.950.00-1953.22%
AMZN211217C018400002021-07-01 9:41AM EDT1,840.001,872.101,491.151,507.200.00-1256.16%
AMZN211217C018600002021-03-04 11:00AM EDT1,860.001,182.501,317.501,327.500.00--10.00%
AMZN211217C018800002021-07-13 2:02PM EDT1,880.001,819.001,454.001,468.200.00-1655.10%
AMZN211217C019000002021-07-07 9:32AM EDT1,900.001,819.351,434.801,450.050.00-1355.43%
AMZN211217C019200002021-06-15 9:32AM EDT1,920.001,466.201,735.751,745.000.00--4140.26%
AMZN211217C019400002021-06-08 3:54PM EDT1,940.001,339.001,799.051,808.000.00--1156.13%
AMZN211217C019600002021-07-01 9:54AM EDT1,960.001,496.151,373.301,389.100.00-1352.20%
AMZN211217C019800002021-07-08 3:15PM EDT1,980.001,714.351,356.551,371.650.00-1252.88%
AMZN211217C020000002021-07-26 2:04PM EDT2,000.001,714.371,336.901,351.750.00-7852.07%
AMZN211217C021000002021-06-22 10:41AM EDT2,100.001,400.951,524.351,536.500.00-14118.75%
AMZN211217C022000002021-06-22 2:11PM EDT2,200.001,512.251,445.401,457.800.00-23115.05%
AMZN211217C023000002021-07-15 1:55PM EDT2,300.001,340.001,044.751,059.850.00-5443.33%
AMZN211217C024000002021-07-06 10:36AM EDT2,400.001,236.58947.85963.400.00-21640.58%
AMZN211217C025000002021-07-30 2:35PM EDT2,500.00862.28852.80868.65-10.97-1.26%17738.23%
AMZN211217C026000002021-08-02 10:44AM EDT2,600.00770.00760.20775.30-197.03-20.37%112036.03%
AMZN211217C027000002021-07-30 1:11PM EDT2,700.00704.00669.20683.950.00-11434.01%
AMZN211217C028000002021-07-30 2:35PM EDT2,800.00605.25582.80597.750.00-4012532.66%
AMZN211217C028100002021-07-23 3:20PM EDT2,810.00892.47575.25587.250.00-27432.13%
AMZN211217C028200002021-06-28 9:47AM EDT2,820.00679.63857.25872.250.00-1576.73%
AMZN211217C028300002021-06-23 10:46AM EDT2,830.00730.90856.05869.450.00-1177.23%
AMZN211217C028400002021-06-28 3:11PM EDT2,840.00666.70826.50842.550.00-21173.94%
AMZN211217C028500002021-07-08 9:40AM EDT2,850.00859.56546.30550.750.00-1631.06%
AMZN211217C028600002021-07-27 3:14PM EDT2,860.00801.25538.75543.200.00-2131.08%
AMZN211217C028700002021-05-28 1:04PM EDT2,870.00493.52614.55620.000.00-2244.90%
AMZN211217C028800002021-04-30 9:44AM EDT2,880.00735.50467.25478.100.00-21020.94%
AMZN211217C028900002021-06-23 10:46AM EDT2,890.00680.65802.20814.150.00-34074.04%
AMZN211217C029000002021-07-30 10:36AM EDT2,900.00516.89504.85509.150.00-54630.36%
AMZN211217C029100002021-03-04 12:09PM EDT2,910.00415.60440.55449.250.00--120.15%
AMZN211217C029200002021-07-26 10:06AM EDT2,920.00822.80490.10494.000.00-1630.29%
AMZN211217C029300002021-05-14 10:23AM EDT2,930.00447.45525.35531.600.00-1837.43%
AMZN211217C029400002021-06-23 1:34PM EDT2,940.00650.00762.70776.400.00-1272.33%
AMZN211217C029500002021-07-23 2:45PM EDT2,950.00767.00465.05468.550.00-11229.68%
AMZN211217C029600002021-07-21 12:29PM EDT2,960.00666.29457.55461.950.00-11329.76%
AMZN211217C029700002021-07-23 9:47AM EDT2,970.00722.95449.35453.850.00-11029.60%
AMZN211217C029800002021-07-21 12:29PM EDT2,980.00649.52443.25447.450.00-1929.70%
AMZN211217C029900002021-07-30 10:39AM EDT2,990.00442.30435.65439.400.00-12629.53%
AMZN211217C030000002021-08-02 10:59AM EDT3,000.00428.85428.10431.80-5.71-1.31%211429.42%
AMZN211217C030100002021-06-28 10:28AM EDT3,010.00527.70683.90696.100.00-31066.42%
AMZN211217C030200002021-06-07 2:17PM EDT3,020.00347.45751.50759.000.00-1675.93%
AMZN211217C030300002021-05-26 11:10AM EDT3,030.00415.20482.40491.750.00-1940.87%
AMZN211217C030400002021-06-18 2:22PM EDT3,040.00565.70611.85628.050.00-2859.08%
AMZN211217C030500002021-06-30 9:36AM EDT3,050.00511.49410.75416.700.00-11632.07%
AMZN211217C030600002021-07-19 2:18PM EDT3,060.00559.23383.10387.100.00-5928.76%
AMZN211217C030700002021-07-23 12:29PM EDT3,070.00651.14376.55380.350.00-22128.73%
AMZN211217C030800002021-07-06 10:51AM EDT3,080.00644.95370.15374.200.00-31328.77%
AMZN211217C030900002021-07-30 10:39AM EDT3,090.00371.30361.40365.300.00-12128.41%
AMZN211217C031000002021-08-02 10:45AM EDT3,100.00359.67355.30358.95-0.33-0.09%67528.41%
AMZN211217C031100002021-08-02 10:35AM EDT3,110.00355.84349.45353.40-4.41-1.22%12728.50%
AMZN211217C031200002021-07-13 10:24AM EDT3,120.00713.14343.00346.600.00-31928.42%
AMZN211217C031300002021-07-30 1:33PM EDT3,130.00360.00334.75338.700.00-12428.17%
AMZN211217C031400002021-07-22 1:05PM EDT3,140.00335.25328.35331.90-236.74-41.39%13428.07%
AMZN211217C031500002021-07-30 3:53PM EDT3,150.00333.00322.35325.650.00-31928.04%
AMZN211217C031600002021-07-19 2:39PM EDT3,160.00480.20315.65319.100.00-11927.95%
AMZN211217C031700002021-06-18 1:30PM EDT3,170.00472.25510.75527.800.00-15754.58%
AMZN211217C031800002021-07-23 10:49AM EDT3,180.00565.10303.15306.500.00-211927.83%
AMZN211217C031900002021-07-30 11:08AM EDT3,190.00322.97296.80299.950.00-16127.72%
AMZN211217C032000002021-07-30 3:49PM EDT3,200.00298.29290.30293.400.00-11413927.60%
AMZN211217C032100002021-07-30 10:34AM EDT3,210.00298.68284.20287.600.00-64327.57%
AMZN211217C032200002021-07-08 9:47AM EDT3,220.00534.90279.10282.450.00-12527.62%
AMZN211217C032300002021-08-02 12:21PM EDT3,230.00270.50272.70275.35-30.02-9.99%34327.41%
AMZN211217C032400002021-08-02 10:24AM EDT3,240.00275.95266.70269.85-3.05-1.09%212927.39%
AMZN211217C032500002021-08-02 12:09PM EDT3,250.00257.24261.05263.95-29.81-10.38%518327.31%
AMZN211217C032600002021-07-27 2:41PM EDT3,260.00476.67255.95258.950.00-52427.34%
AMZN211217C032700002021-07-30 10:02AM EDT3,270.00279.62249.55252.300.00-18227.15%
AMZN211217C032800002021-07-30 1:13PM EDT3,280.00271.22244.05247.050.00-22327.13%
AMZN211217C032900002021-08-02 12:05PM EDT3,290.00237.00238.55241.35-26.78-10.15%29527.05%
AMZN211217C033000002021-08-02 1:02PM EDT3,300.00234.58232.20235.10-9.00-3.69%4117726.89%
AMZN211217C033100002021-07-30 3:55PM EDT3,310.00237.61227.85230.750.00-103526.95%
AMZN211217C033200002021-08-02 1:02PM EDT3,320.00224.05222.70225.50-9.15-3.92%41626.89%
AMZN211217C033300002021-08-02 12:52PM EDT3,330.00219.54217.35219.80-8.56-3.75%49726.77%
AMZN211217C033400002021-08-02 12:54PM EDT3,340.00213.91212.05214.80-9.05-4.06%3310526.73%
AMZN211217C033500002021-08-02 12:56PM EDT3,350.00205.45207.05209.90-11.85-5.45%241,18226.69%
AMZN211217C033600002021-08-02 11:11AM EDT3,360.00208.93202.50205.15-6.41-2.98%17126.66%
AMZN211217C033700002021-08-02 11:17AM EDT3,370.00203.26197.50199.95-6.51-3.10%36326.57%
AMZN211217C033800002021-07-30 3:08PM EDT3,380.00201.00192.85195.35-8.61-4.11%18826.54%
AMZN211217C033900002021-07-30 3:48PM EDT3,390.00196.58188.10190.550.00-85326.48%
AMZN211217C034000002021-08-02 10:36AM EDT3,400.00188.60184.15186.75-5.45-2.81%225526.53%
AMZN211217C034100002021-07-30 2:10PM EDT3,410.00199.95179.65182.150.00-2011226.48%
AMZN211217C034200002021-08-02 11:45AM EDT3,420.00177.50174.35177.05-5.58-3.05%221226.35%
AMZN211217C034300002021-07-30 12:12PM EDT3,430.00182.10170.40172.95-8.18-4.30%23426.34%
AMZN211217C034400002021-07-30 3:59PM EDT3,440.00176.55165.95168.400.00-128126.27%
AMZN211217C034500002021-08-02 10:28AM EDT3,450.00170.09161.55164.35-4.05-2.33%211426.25%
AMZN211217C034600002021-07-30 10:23AM EDT3,460.00167.29157.45160.00-10.54-5.93%17226.18%
AMZN211217C034700002021-08-02 12:51PM EDT3,470.00154.00153.45156.70-18.51-10.73%514426.23%
AMZN211217C034800002021-07-30 1:29PM EDT3,480.00160.94149.70152.65-8.61-5.08%17326.18%
AMZN211217C034900002021-08-02 12:33PM EDT3,490.00147.00145.65148.20-9.20-5.89%67426.08%
AMZN211217C035000002021-08-02 12:52PM EDT3,500.00144.00141.80144.45-8.32-5.46%2149126.05%
AMZN211217C035500002021-08-02 10:28AM EDT3,550.00129.60123.95126.40-3.70-2.78%2112825.87%
AMZN211217C036000002021-08-02 12:45PM EDT3,600.00108.54108.00110.20-9.36-7.94%731,48525.72%
AMZN211217C036500002021-08-02 12:54PM EDT3,650.0095.2793.7096.00-9.73-9.27%4419925.63%
AMZN211217C037000002021-08-02 12:31PM EDT3,700.0082.2881.1583.40-8.22-9.08%4076125.56%
AMZN211217C037500002021-08-02 12:31PM EDT3,750.0070.5070.2572.45-7.85-10.02%3032525.53%
AMZN211217C038000002021-08-02 12:20PM EDT3,800.0061.4860.8562.25-5.87-8.72%2255525.43%
AMZN211217C038500002021-08-02 12:07PM EDT3,850.0052.3152.2053.40-8.69-14.25%441625.36%
AMZN211217C039000002021-08-02 1:05PM EDT3,900.0045.4645.0546.35-6.84-13.08%1461825.43%
AMZN211217C039500002021-08-02 11:21AM EDT3,950.0041.4038.7540.10-3.22-7.22%342825.48%
AMZN211217C040000002021-08-02 1:05PM EDT4,000.0033.9533.5034.60-4.99-12.81%632,08825.53%
AMZN211217C040500002021-07-30 12:59PM EDT4,050.0030.7128.6029.80-6.69-17.89%213425.58%
AMZN211217C041000002021-08-02 11:08AM EDT4,100.0026.4024.6525.85-2.38-8.27%828525.69%
AMZN211217C041500002021-08-02 10:06AM EDT4,150.0025.2821.3022.70-1.22-4.60%15425.88%
AMZN211217C042000002021-08-02 11:28AM EDT4,200.0020.0018.5519.95-2.23-10.03%256026.08%
AMZN211217C042500002021-07-30 3:57PM EDT4,250.0019.5216.2017.300.00-529426.18%
AMZN211217C043000002021-08-02 11:28AM EDT4,300.0015.5014.2515.60-2.98-16.13%214326.52%
AMZN211217C043500002021-07-30 10:59AM EDT4,350.0017.4012.6013.700.00-26926.69%
AMZN211217C044000002021-08-02 12:31PM EDT4,400.0011.8311.2012.05-1.72-12.69%510126.87%
AMZN211217C044500002021-08-02 10:07AM EDT4,450.0011.739.9511.05-0.37-3.06%22927.25%
AMZN211217C045000002021-08-02 10:49AM EDT4,500.009.358.959.95-1.20-11.37%714927.53%
AMZN211217C045500002021-08-02 11:50AM EDT4,550.009.007.958.95-1.25-12.20%32827.79%
AMZN211217C046000002021-07-30 2:35PM EDT4,600.008.857.158.000.00-1611828.01%
AMZN211217C046500002021-07-30 11:49AM EDT4,650.008.336.507.400.00-151428.38%
AMZN211217C047000002021-08-02 11:08AM EDT4,700.006.855.856.75-0.50-6.80%112528.68%
AMZN211217C047500002021-08-02 12:59PM EDT4,750.005.655.356.25-0.95-14.39%126129.03%
AMZN211217C048000002021-07-30 3:48PM EDT4,800.005.905.005.750.00-164129.34%
AMZN211217C048500002021-07-30 3:53PM EDT4,850.005.524.605.350.00-7413929.69%
AMZN211217C049000002021-07-30 3:09PM EDT4,900.004.704.255.05-0.25-5.05%14930.10%
AMZN211217C049500002021-07-30 2:48PM EDT4,950.004.603.954.75-0.10-2.13%18630.47%
AMZN211217C050000002021-08-02 11:21AM EDT5,000.004.304.004.350.00-4654230.72%
AMZN211217C051000002021-08-02 10:37AM EDT5,100.003.683.253.90-0.71-16.17%210531.48%
AMZN211217C052000002021-07-30 10:31AM EDT5,200.003.683.003.450.00-234132.13%
AMZN211217C053000002021-07-30 3:02PM EDT5,300.002.972.503.10-0.08-2.62%186632.82%
AMZN211217C054000002021-07-30 1:05PM EDT5,400.002.502.202.76-0.45-15.25%581233.43%
AMZN211217C055000002021-08-02 12:28PM EDT5,500.002.162.002.30-0.15-6.49%1464433.74%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211217P014800002021-08-02 12:42PM EDT1,480.001.301.211.87-0.50-27.78%49753.26%
AMZN211217P015000002021-07-30 10:10AM EDT1,500.001.911.271.94-0.29-13.18%137852.69%
AMZN211217P015200002021-07-30 10:10AM EDT1,520.002.131.342.000.00-25352.12%
AMZN211217P015400002021-07-30 1:52PM EDT1,540.002.041.412.080.00-24551.58%
AMZN211217P015600002021-07-15 9:43AM EDT1,560.002.071.532.150.00-12051.10%
AMZN211217P015800002021-08-02 10:02AM EDT1,580.002.102.002.24-0.13-5.83%17651.18%
AMZN211217P016000002021-08-02 12:42PM EDT1,600.002.271.842.34+1.63+254.69%221150.30%
AMZN211217P016200002021-06-03 11:26AM EDT1,620.006.002.524.400.00-14752.87%
AMZN211217P016400002021-07-27 1:01PM EDT1,640.002.522.122.570.00-14350.03%
AMZN211217P016600002021-06-18 9:52AM EDT1,660.004.150.054.100.00-24952.45%
AMZN211217P016800002021-05-19 9:30AM EDT1,680.009.850.000.000.00-11925.00%
AMZN211217P017000002021-08-02 9:35AM EDT1,700.003.052.503.05-0.30-8.96%1116148.79%
AMZN211217P017200002021-07-21 11:38AM EDT1,720.003.152.793.150.00-41248.22%
AMZN211217P017400002021-07-07 1:01PM EDT1,740.003.752.883.300.00-103447.75%
AMZN211217P017600002021-07-08 10:06AM EDT1,760.004.903.103.450.00-1747.28%
AMZN211217P017800002021-07-27 10:33AM EDT1,780.003.053.303.650.00-5746.89%
AMZN211217P018000002021-07-30 10:02AM EDT1,800.004.503.403.850.00-122346.48%
AMZN211217P018200002021-05-26 1:10PM EDT1,820.009.315.756.750.00-1249.77%
AMZN211217P018400002021-03-17 3:50PM EDT1,840.0020.809.9010.950.00-1452.69%
AMZN211217P018600002021-08-02 10:33AM EDT1,860.004.504.104.50-2.30-33.82%1645.26%
AMZN211217P018800002021-07-30 9:44AM EDT1,880.006.004.354.800.00-11144.94%
AMZN211217P019000002021-07-06 1:06PM EDT1,900.005.854.555.050.00-12144.54%
AMZN211217P019200002021-05-04 12:11PM EDT1,920.0013.5011.7012.650.00--350.79%
AMZN211217P019400002021-07-30 9:59AM EDT1,940.006.505.105.600.00-22943.76%
AMZN211217P019600002021-07-30 9:39AM EDT1,960.007.295.355.900.00-3543.38%
AMZN211217P019800002021-08-02 11:06AM EDT1,980.005.955.606.25-4.25-41.67%10743.03%
AMZN211217P020000002021-08-02 11:30AM EDT2,000.006.355.856.60-0.65-9.29%133642.68%
AMZN211217P021000002021-07-30 1:28PM EDT2,100.009.107.708.500.00-7717040.81%
AMZN211217P022000002021-07-30 1:17PM EDT2,200.0011.7010.0510.750.00-1917138.88%
AMZN211217P023000002021-07-30 10:24AM EDT2,300.0014.4012.8513.80-0.51-3.42%137237.13%
AMZN211217P024000002021-08-02 12:29PM EDT2,400.0017.2416.3517.45-1.53-8.15%147035.32%
AMZN211217P025000002021-08-02 11:44AM EDT2,500.0023.0021.3522.60-1.35-5.54%742133.75%
AMZN211217P026000002021-08-02 11:21AM EDT2,600.0029.2528.3029.20-3.19-9.83%2433832.21%
AMZN211217P027000002021-08-02 1:04PM EDT2,700.0038.0537.5538.45-5.47-12.57%2492230.91%
AMZN211217P028000002021-08-02 11:58AM EDT2,800.0053.2850.0051.35-4.22-7.34%33047229.85%
AMZN211217P028100002021-08-02 11:58AM EDT2,810.0054.9551.4552.55-3.74-6.37%3281,29329.69%
AMZN211217P028200002021-07-30 10:08AM EDT2,820.0056.3552.9554.100.00-105829.60%
AMZN211217P028300002021-07-30 10:24AM EDT2,830.0060.3554.4556.000.00-22229.56%
AMZN211217P028400002021-07-30 3:00PM EDT2,840.0061.5056.0057.600.00-35429.46%
AMZN211217P028500002021-07-30 2:36PM EDT2,850.0064.3057.7059.250.00-128629.36%
AMZN211217P028600002021-08-02 9:57AM EDT2,860.0064.0059.4061.00-2.47-3.72%15429.27%
AMZN211217P028700002021-07-30 2:21PM EDT2,870.0066.0061.1062.750.00-132829.17%
AMZN211217P028800002021-08-02 11:58AM EDT2,880.0066.7062.8064.55-3.15-4.51%53329.08%
AMZN211217P028900002021-07-30 1:01PM EDT2,890.0069.8864.7066.100.00-104628.93%
AMZN211217P029000002021-08-02 11:08AM EDT2,900.0069.8266.6068.55-5.38-7.15%2840728.94%
AMZN211217P029100002021-08-02 11:12AM EDT2,910.0069.8568.5069.95-8.73-11.11%75128.75%
AMZN211217P029200002021-08-02 11:11AM EDT2,920.0073.5670.3072.25-2.39-3.15%56128.71%
AMZN211217P029300002021-07-30 3:55PM EDT2,930.0082.6872.5574.200.00-165728.60%
AMZN211217P029400002021-07-30 10:26AM EDT2,940.0081.1074.5076.00-1.10-1.34%12728.46%
AMZN211217P029500002021-07-30 12:53PM EDT2,950.0084.2076.4078.55+2.31+2.82%48528.44%
AMZN211217P029600002021-07-30 3:43PM EDT2,960.0088.2478.5580.350.00-114028.29%
AMZN211217P029700002021-07-30 10:26AM EDT2,970.0088.9580.9582.900.00-83028.25%
AMZN211217P029800002021-07-30 3:43PM EDT2,980.0093.0983.2585.300.00-1510728.18%
AMZN211217P029900002021-08-02 9:49AM EDT2,990.0093.7485.6587.70-1.86-1.95%13928.09%
AMZN211217P030000002021-08-02 12:53PM EDT3,000.0090.0088.1089.65-9.63-9.67%1866927.93%
AMZN211217P030100002021-08-02 12:46PM EDT3,010.0093.2590.5592.55-4.64-4.74%34827.91%
AMZN211217P030200002021-07-30 11:28AM EDT3,020.00102.6993.4095.200.00-213227.85%
AMZN211217P030300002021-08-02 11:58AM EDT3,030.00101.3095.8097.80-6.68-6.19%12527.76%
AMZN211217P030400002021-07-30 9:53AM EDT3,040.00103.7598.55100.70-4.39-4.06%21,75527.72%
AMZN211217P030500002021-07-30 3:47PM EDT3,050.00114.45101.20103.450.00-1523327.64%
AMZN211217P030600002021-07-07 1:50PM EDT3,060.0062.97103.70105.850.00-11727.50%
AMZN211217P030700002021-07-30 3:36PM EDT3,070.00117.96106.85109.150.00-56527.48%
AMZN211217P030800002021-07-30 1:37PM EDT3,080.00113.60109.85112.100.00-24427.41%
AMZN211217P030900002021-08-02 12:06PM EDT3,090.00120.24112.55114.65-3.92-3.16%14727.27%
AMZN211217P031000002021-08-02 12:14PM EDT3,100.00121.80115.65117.75-7.20-5.58%81,32627.20%
AMZN211217P031100002021-07-13 10:39AM EDT3,110.0082.35118.80120.950.00-14227.13%
AMZN211217P031200002021-07-30 11:11AM EDT3,120.00125.50122.25124.50-5.20-3.98%51727.11%
AMZN211217P031300002021-08-02 11:27AM EDT3,130.00129.75125.60127.85-10.64-7.58%156727.04%
AMZN211217P031400002021-07-30 10:27AM EDT3,140.00136.93129.05131.350.00-62726.99%
AMZN211217P031500002021-08-02 11:27AM EDT3,150.00136.55131.95134.15-4.80-3.40%159426.84%
AMZN211217P031600002021-07-30 11:26AM EDT3,160.00145.82135.75137.650.00-123426.77%
AMZN211217P031700002021-07-30 11:15AM EDT3,170.00149.05139.45141.800.00-217326.78%
AMZN211217P031800002021-07-30 1:48PM EDT3,180.00149.80143.25145.35+2.83+1.93%18826.70%
AMZN211217P031900002021-07-30 12:35PM EDT3,190.00150.75146.95149.200.00-45626.65%
AMZN211217P032000002021-08-02 1:01PM EDT3,200.00152.63150.70153.15-8.77-5.43%434126.60%
AMZN211217P032100002021-07-30 1:48PM EDT3,210.00158.12154.60157.000.00-54026.54%
AMZN211217P032200002021-08-02 10:22AM EDT3,220.00164.50158.55160.95-2.16-1.30%13326.47%
AMZN211217P032300002021-08-02 12:43PM EDT3,230.00166.60162.15164.25+65.37+64.58%349326.32%
AMZN211217P032400002021-07-30 2:24PM EDT3,240.00173.99166.70168.850.00-314726.32%
AMZN211217P032500002021-08-02 12:06PM EDT3,250.00180.00170.85173.20-6.10-3.28%48326.28%
AMZN211217P032600002021-07-30 12:16PM EDT3,260.00179.71175.65177.950.00-33426.28%
AMZN211217P032700002021-07-30 10:17AM EDT3,270.00182.94178.70181.150.00-413726.08%
AMZN211217P032800002021-07-23 3:12PM EDT3,280.00108.00183.70186.150.00-14526.09%
AMZN211217P032900002021-07-30 3:49PM EDT3,290.00204.85188.35190.550.00-2114526.02%
AMZN211217P033000002021-08-02 12:44PM EDT3,300.00195.95193.00195.20-9.94-4.83%8545525.97%
AMZN211217P033100002021-08-02 9:35AM EDT3,310.00206.84197.55199.80+1.94+0.95%83725.91%
AMZN211217P033200002021-08-02 12:24PM EDT3,320.00209.00203.05205.30-5.12-2.39%107425.95%
AMZN211217P033300002021-08-02 11:09AM EDT3,330.00214.10207.65210.20-3.05-1.40%712425.91%
AMZN211217P033400002021-07-30 3:18PM EDT3,340.00219.85211.95214.75-3.97-1.77%209825.81%
AMZN211217P033500002021-08-02 12:37PM EDT3,350.00220.35216.95219.60-11.65-5.02%120925.74%
AMZN211217P033600002021-08-02 12:37PM EDT3,360.00225.50221.95224.35+1.57+0.70%11625.65%
AMZN211217P033700002021-07-30 9:46AM EDT3,370.00236.26227.00229.850.00-21425.64%
AMZN211217P033800002021-07-29 2:37PM EDT3,380.00244.20233.20235.70+95.25+63.95%190425.67%
AMZN211217P033900002021-08-02 1:11PM EDT3,390.00239.21237.80240.45-10.16-4.07%37525.55%
AMZN211217P034000002021-08-02 10:58AM EDT3,400.00251.76243.05246.05-8.94-3.43%1153325.53%
AMZN211217P034100002021-08-02 12:24PM EDT3,410.00255.12248.25251.35-10.08-3.80%113025.46%
AMZN211217P034200002021-07-30 1:20PM EDT3,420.00255.93253.05256.100.00-182325.32%
AMZN211217P034300002021-07-30 10:47AM EDT3,430.00268.06259.40262.90-1.82-0.67%18525.42%
AMZN211217P034400002021-07-30 3:34PM EDT3,440.00277.17265.45268.600.00-55325.37%
AMZN211217P034500002021-07-30 3:49PM EDT3,450.00280.16271.10273.30-8.23-2.85%116125.19%
AMZN211217P034600002021-07-30 9:53AM EDT3,460.00288.75276.05279.250.00-1117325.16%
AMZN211217P034700002021-08-02 9:50AM EDT3,470.00296.84282.75286.40-3.16-1.05%36325.27%
AMZN211217P034800002021-07-30 3:55PM EDT3,480.00287.67289.00292.30-17.53-5.74%116925.21%
AMZN211217P034900002021-07-30 11:07AM EDT3,490.00308.91295.25298.45+7.78+2.58%110125.18%
AMZN211217P035000002021-07-30 3:55PM EDT3,500.00309.08301.10304.70-8.46-2.66%123225.14%
AMZN211217P035500002021-07-30 1:45PM EDT3,550.00341.13333.30336.90+10.22+3.09%424924.98%
AMZN211217P036000002021-08-02 10:29AM EDT3,600.00373.68367.15370.90-10.22-2.66%533424.82%
AMZN211217P036500002021-08-02 11:44AM EDT3,650.00409.28402.85406.35-4.18-1.01%215724.64%
AMZN211217P037000002021-08-02 12:48PM EDT3,700.00446.79440.05444.65+19.79+4.63%139624.65%
AMZN211217P037500002021-08-02 12:48PM EDT3,750.00485.79479.00483.30-2.73-0.56%217724.51%
AMZN211217P038000002021-07-30 11:59AM EDT3,800.00525.53519.10523.10+9.26+1.79%137824.34%
AMZN211217P038500002021-07-30 10:24AM EDT3,850.00560.31560.50565.650.00-235024.43%
AMZN211217P039000002021-07-30 9:56AM EDT3,900.00592.60600.10613.400.00-143225.35%
AMZN211217P039500002021-07-29 3:50PM EDT3,950.00461.32643.10656.350.00-2035125.24%
AMZN211217P040000002021-07-30 10:24AM EDT4,000.00690.80688.55702.550.00-234225.64%
AMZN211217P040500002021-07-29 3:52PM EDT4,050.00536.70731.80746.400.00-410025.38%
AMZN211217P041000002021-07-27 12:19PM EDT4,100.00578.63778.90792.850.00-121125.57%
AMZN211217P041500002021-07-29 3:57PM EDT4,150.00611.66825.30840.700.00-11826.04%
AMZN211217P042000002021-07-30 10:45AM EDT4,200.00876.77873.20888.050.00-12126.28%
AMZN211217P042500002021-07-29 1:39PM EDT4,250.00686.26921.05935.900.00-2426.57%
AMZN211217P043000002021-07-29 1:17PM EDT4,300.00733.81968.60984.100.00-121226.90%
AMZN211217P043500002021-08-02 9:39AM EDT4,350.001,022.181,015.851,031.60+324.24+46.46%2126.88%
AMZN211217P044000002021-07-29 12:27PM EDT4,400.00816.261,066.501,081.750.00-41027.82%
AMZN211217P044500002021-07-30 3:58PM EDT4,450.001,129.591,114.701,130.650.00-21428.22%
AMZN211217P045000002021-07-30 3:56PM EDT4,500.001,177.961,163.801,179.600.00-51928.60%
AMZN211217P045500002021-08-02 9:59AM EDT4,550.001,217.621,211.951,227.80+241.44+24.73%1528.54%
AMZN211217P046000002021-08-02 9:31AM EDT4,600.001,269.701,261.351,276.90+276.10+27.79%4128.85%
AMZN211217P046500002021-07-23 9:35AM EDT4,650.001,040.951,312.001,327.850.00-2930.13%
AMZN211217P047000002021-07-13 2:20PM EDT4,700.001,025.011,365.601,379.300.00--2531.64%
AMZN211217P047500002021-07-27 11:35AM EDT4,750.001,418.151,411.801,427.00+254.00+21.82%115031.17%
AMZN211217P048000002021-07-27 12:02PM EDT4,800.001,220.251,461.251,475.700.00-37831.12%
AMZN211217P048500002021-07-27 9:31AM EDT4,850.001,523.201,511.151,526.60+343.05+29.07%19832.39%
AMZN211217P049000002021-07-30 9:32AM EDT4,900.001,578.351,561.851,577.450.00-111733.60%
AMZN211217P049500002021-08-02 9:31AM EDT4,950.001,610.201,609.601,626.25+251.85+18.54%311033.57%
AMZN211217P050000002021-07-27 12:01PM EDT5,000.001,412.151,660.451,675.400.00-112033.69%
AMZN211217P051000002021-07-28 9:35AM EDT5,100.001,470.551,759.851,775.400.00-133335.02%
AMZN211217P052000002021-07-30 11:17AM EDT5,200.001,853.481,860.151,875.900.00-281436.66%
AMZN211217P053000002021-08-02 9:39AM EDT5,300.001,965.401,960.151,976.00-6.45-0.33%379437.99%
AMZN211217P054000002021-07-30 3:22PM EDT5,400.002,066.942,060.052,075.850.00-558839.11%
AMZN211217P055000002021-07-27 9:30AM EDT5,500.001,813.452,159.502,174.800.00-1039.50%