Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.222,90+61,43 (+1,94%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211217C014800002021-03-19 11:06AM EDT1,480.001,585.001,921.701,939.000.00-32114.42%
AMZN211217C015000002021-04-30 2:29PM EDT1,500.002,000.801,730.001,741.850.00-2255.10%
AMZN211217C015200002021-04-19 12:03AM EDT1,520.001,846.031,708.201,722.150.00--153.67%
AMZN211217C016400002021-01-21 4:20PM EDT1,640.001,703.991,631.151,638.500.00-6367.11%
AMZN211217C017800002021-03-26 2:48PM EDT1,780.001,247.401,568.051,587.000.00-3381.60%
AMZN211217C018000002021-03-26 2:48PM EDT1,800.001,228.351,548.551,567.500.00-3480.53%
AMZN211217C018600002021-03-04 11:00AM EDT1,860.001,182.501,317.501,327.500.00--10.00%
AMZN211217C018800002021-05-06 9:45AM EDT1,880.001,409.101,356.751,370.150.00--347.34%
AMZN211217C019200002021-03-31 3:27PM EDT1,920.001,207.951,557.501,576.000.00--398.10%
AMZN211217C020000002021-03-15 3:15PM EDT2,000.001,119.441,349.701,367.200.00--769.54%
AMZN211217C021000002021-04-21 9:41AM EDT2,100.001,232.751,144.451,159.050.00--242.05%
AMZN211217C022000002021-01-19 1:14AM EDT2,200.00999.100.000.000.00--10.00%
AMZN211217C023000002021-05-11 10:05AM EDT2,300.00925.30958.00972.350.00-2438.16%
AMZN211217C024000002021-05-12 2:10PM EDT2,400.00809.75868.20882.100.00-11436.57%
AMZN211217C025000002021-05-11 12:34PM EDT2,500.00745.00780.80794.850.00-13735.25%
AMZN211217C026000002021-05-13 3:52PM EDT2,600.00659.93700.00710.850.00-11534.10%
AMZN211217C027000002021-05-13 1:20PM EDT2,700.00570.00617.60630.700.00-2433.10%
AMZN211217C028000002021-05-12 11:42AM EDT2,800.00546.04541.00555.30+34.97+6.84%27032.28%
AMZN211217C028100002021-05-12 11:42AM EDT2,810.00504.13533.60547.950.00-54932.20%
AMZN211217C028200002021-03-15 12:11AM EDT2,820.00453.020.000.000.00--00.00%
AMZN211217C028300002021-05-07 10:08AM EDT2,830.00603.00519.85533.500.00-1132.04%
AMZN211217C028400002021-05-11 9:30AM EDT2,840.00457.88512.50526.350.00-1531.97%
AMZN211217C028500002021-05-11 9:30AM EDT2,850.00510.25505.70519.20+14.00+2.82%2631.89%
AMZN211217C028700002021-03-15 12:11AM EDT2,870.00456.250.000.000.00--00.00%
AMZN211217C028800002021-04-30 9:44AM EDT2,880.00735.50488.30496.700.00-21031.49%
AMZN211217C028900002021-05-10 9:30AM EDT2,890.00528.45480.30491.350.00-13631.60%
AMZN211217C029000002021-05-10 9:30AM EDT2,900.00521.25474.15484.500.00-13931.53%
AMZN211217C029100002021-03-04 12:09PM EDT2,910.00415.60440.55449.250.00--128.10%
AMZN211217C029200002021-04-30 3:23PM EDT2,920.00674.75459.25471.000.00-2631.40%
AMZN211217C029300002021-05-14 10:23AM EDT2,930.00447.45455.85464.20-12.15-2.64%1731.32%
AMZN211217C029400002021-03-05 11:04AM EDT2,940.00356.31418.25432.500.00-1128.36%
AMZN211217C029500002021-04-30 12:42PM EDT2,950.00669.45437.25451.200.00-31131.21%
AMZN211217C029600002021-04-26 2:11PM EDT2,960.00604.00431.00443.550.00-1331.02%
AMZN211217C029700002021-05-05 2:08PM EDT2,970.00481.70423.70437.000.00-21030.95%
AMZN211217C029800002021-05-06 9:32AM EDT2,980.00417.75419.00431.85-37.25-8.19%4731.03%
AMZN211217C029900002021-05-12 11:38AM EDT2,990.00408.15411.95425.50+24.55+6.40%31530.97%
AMZN211217C030000002021-05-14 12:41PM EDT3,000.00405.64405.65419.25+30.44+8.11%44130.91%
AMZN211217C030100002021-05-11 1:59PM EDT3,010.00407.80403.85413.000.00-1830.85%
AMZN211217C030200002021-05-11 3:13PM EDT3,020.00397.75--+397.75---0.00%
AMZN211217C030300002021-05-14 11:02AM EDT3,030.00387.00388.05399.55+35.10+9.97%2630.61%
AMZN211217C030400002021-05-14 11:37AM EDT3,040.00385.30380.80394.65+23.75+6.57%1730.68%
AMZN211217C030500002021-05-12 1:45PM EDT3,050.00376.10377.20388.55+32.36+9.41%11430.62%
AMZN211217C030600002021-04-30 1:42PM EDT3,060.00581.79370.70382.700.00-1430.57%
AMZN211217C030700002021-05-11 3:14PM EDT3,070.00367.85364.95376.800.00-61730.52%
AMZN211217C030800002021-05-11 1:52PM EDT3,080.00366.75356.80369.600.00-3730.32%
AMZN211217C030900002021-04-30 10:36AM EDT3,090.00598.00351.10364.200.00-41730.31%
AMZN211217C031000002021-05-14 11:25AM EDT3,100.00350.74345.45359.50+28.28+8.77%843230.36%
AMZN211217C031100002021-04-20 10:59AM EDT3,110.00335.50342.10353.80+8.20+2.51%11630.31%
AMZN211217C031200002021-05-11 2:44PM EDT3,120.00340.80334.80348.200.00-21430.26%
AMZN211217C031300002021-05-12 11:14AM EDT3,130.00330.30328.85342.65+13.30+4.20%12030.21%
AMZN211217C031400002021-05-03 11:49AM EDT3,140.00301.60325.85337.150.00-11930.15%
AMZN211217C031500002021-05-14 3:52PM EDT3,150.00324.35318.05331.40+39.47+13.85%31930.07%
AMZN211217C031600002021-05-13 3:19PM EDT3,160.00293.00312.75326.350.00-61730.06%
AMZN211217C031700002021-05-14 2:59PM EDT3,170.00313.75308.65319.65+39.16+14.26%16229.87%
AMZN211217C031800002021-05-13 11:27AM EDT3,180.00310.65307.15313.90+35.65+12.96%111129.77%
AMZN211217C031900002021-05-12 10:14AM EDT3,190.00292.00298.70310.550.00-21929.91%
AMZN211217C032000002021-05-14 2:15PM EDT3,200.00292.00293.00302.85+17.61+6.42%69729.61%
AMZN211217C032100002021-05-13 1:41PM EDT3,210.00255.01290.50300.300.00-21329.82%
AMZN211217C032200002021-05-14 2:44PM EDT3,220.00287.55285.60295.30-2.95-1.02%2829.78%
AMZN211217C032300002021-05-11 12:03PM EDT3,230.00286.00277.85287.650.00-41029.46%
AMZN211217C032400002021-05-12 10:55AM EDT3,240.00253.55272.40285.450.00-41329.69%
AMZN211217C032500002021-05-14 1:38PM EDT3,250.00266.25268.10280.60+15.16+6.04%855029.65%
AMZN211217C032600002021-05-14 1:51PM EDT3,260.00262.45266.40273.25+9.56+3.78%21529.35%
AMZN211217C032700002021-05-10 11:04AM EDT3,270.00264.55258.95271.100.00-21629.57%
AMZN211217C032800002021-05-13 2:46PM EDT3,280.00237.52253.60266.450.00-12029.53%
AMZN211217C032900002021-05-10 3:02PM EDT3,290.00243.90249.05261.850.00-22329.49%
AMZN211217C033000002021-05-14 2:21PM EDT3,300.00243.75247.00257.30+23.75+10.80%869929.45%
AMZN211217C033100002021-05-07 10:26AM EDT3,310.00219.80242.90252.800.00-11729.41%
AMZN211217C033200002021-05-10 2:43PM EDT3,320.00230.83236.20245.500.00-1529.09%
AMZN211217C033300002021-05-13 3:37PM EDT3,330.00218.40232.05243.700.00-11429.31%
AMZN211217C033400002021-05-07 2:13PM EDT3,340.00277.15227.20239.400.00-275429.28%
AMZN211217C033500002021-05-10 3:58PM EDT3,350.00224.90223.40235.20+18.55+8.99%37229.25%
AMZN211217C033600002021-05-14 12:51PM EDT3,360.00220.55218.85230.35-151.20-40.67%13129.15%
AMZN211217C033700002021-04-23 2:59PM EDT3,370.00331.45217.90226.400.00-1529.13%
AMZN211217C033800002021-05-07 2:13PM EDT3,380.00209.35210.70221.350.00-23529.00%
AMZN211217C033900002021-05-04 3:06PM EDT3,390.00268.35206.75218.350.00-102529.07%
AMZN211217C034000002021-05-13 3:12PM EDT3,400.00190.03205.20214.150.00-215829.01%
AMZN211217C034100002021-05-10 1:38PM EDT3,410.00201.50199.40210.300.00-22928.99%
AMZN211217C034200002021-05-06 9:32AM EDT3,420.00231.71195.15206.150.00-102428.93%
AMZN211217C034300002021-04-23 1:08PM EDT3,430.00295.00191.40202.450.00-11328.91%
AMZN211217C034400002021-05-12 2:52PM EDT3,440.00182.00190.15197.550.00-11028.76%
AMZN211217C034500002021-05-14 11:25AM EDT3,450.00187.47185.75194.85+15.12+8.77%845728.83%
AMZN211217C034600002021-04-30 10:15AM EDT3,460.00361.70180.50191.100.00-31128.79%
AMZN211217C034700002021-04-28 2:01PM EDT3,470.00338.44176.95187.450.00-2728.76%
AMZN211217C034800002021-05-06 1:17PM EDT3,480.00222.50174.70183.850.00-11628.72%
AMZN211217C034900002021-04-29 2:30PM EDT3,490.00328.37170.10178.350.00-33428.48%
AMZN211217C035000002021-05-14 3:02PM EDT3,500.00170.50170.00176.80+15.03+9.67%1236028.65%
AMZN211217C035500002021-05-14 11:17AM EDT3,550.00155.69151.05160.15-16.36-9.51%12828.49%
AMZN211217C036000002021-05-14 2:39PM EDT3,600.00138.00136.20144.80+10.30+8.07%5328428.34%
AMZN211217C036500002021-05-13 1:18PM EDT3,650.00121.50122.75130.65+10.35+9.31%12428.20%
AMZN211217C037000002021-05-14 10:39AM EDT3,700.00110.83110.10117.50+10.85+10.85%133328.06%
AMZN211217C037500002021-05-11 9:40AM EDT3,750.00101.2598.95106.000.00-21927.99%
AMZN211217C038000002021-05-13 2:05PM EDT3,800.0082.0088.6095.250.00-217227.89%
AMZN211217C038500002021-05-10 2:56PM EDT3,850.0076.8579.4585.450.00-1427.81%
AMZN211217C039000002021-05-13 11:40AM EDT3,900.0066.0072.3576.850.00-29527.77%
AMZN211217C039500002021-05-10 2:30PM EDT3,950.0068.1563.8068.800.00-21227.70%
AMZN211217C040000002021-05-13 2:34PM EDT4,000.0055.0057.4061.750.00-312127.68%
AMZN211217C040500002021-05-13 11:13AM EDT4,050.0047.0051.2555.400.00-11327.66%
AMZN211217C041000002021-05-12 1:48PM EDT4,100.0044.8346.0050.050.00-27827.72%
AMZN211217C041500002021-05-14 3:34PM EDT4,150.0042.6539.7044.45+4.39+11.47%11227.64%
AMZN211217C042000002021-05-14 10:32AM EDT4,200.0036.8637.1540.25+0.76+2.11%510127.72%
AMZN211217C042500002021-05-11 2:30PM EDT4,250.0034.0033.3536.200.00-11427.76%
AMZN211217C043000002021-05-13 3:31PM EDT4,300.0031.0029.9032.650.00-12627.82%
AMZN211217C043500002021-05-04 12:03PM EDT4,350.0045.8327.0029.350.00-4627.86%
AMZN211217C044000002021-05-14 11:16AM EDT4,400.0024.8024.3526.50-0.40-1.59%26427.93%
AMZN211217C044500002021-05-04 10:09AM EDT4,450.0042.5022.0023.750.00-21127.95%
AMZN211217C045000002021-05-11 10:36AM EDT4,500.0022.0019.9021.950.00-167128.17%
AMZN211217C045500002021-04-29 2:44PM EDT4,550.0058.8018.0019.850.00-4528.24%
AMZN211217C046000002021-05-10 10:54AM EDT4,600.0018.8416.3518.150.00-11828.38%
AMZN211217C046500002021-05-11 3:23PM EDT4,650.0017.6014.8516.450.00-1128.47%
AMZN211217C047000002021-05-14 10:32AM EDT4,700.0014.0513.5015.10-0.07-0.50%21428.62%
AMZN211217C047500002021-05-11 3:49PM EDT4,750.0014.7512.3013.850.00-21728.76%
AMZN211217C048000002021-05-13 3:14PM EDT4,800.0012.0211.2512.70+0.20+1.69%22228.90%
AMZN211217C048500002021-05-04 1:44PM EDT4,850.0019.2210.3011.750.00--229.08%
AMZN211217C049000002021-05-10 9:59AM EDT4,900.0011.859.4510.800.00-11129.22%
AMZN211217C049500002021-05-13 11:13AM EDT4,950.009.048.709.800.00-41929.29%
AMZN211217C050000002021-05-13 10:32AM EDT5,000.008.508.009.10+0.25+3.03%132629.47%
AMZN211217C051000002021-05-05 1:24PM EDT5,100.0012.406.858.100.00-2529.97%
AMZN211217C052000002021-05-04 10:24AM EDT5,200.007.555.957.100.00-1430.36%
AMZN211217C053000002021-05-13 1:58PM EDT5,300.005.605.156.300.00-3530.79%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211217P014800002021-05-14 1:17PM EDT1,480.004.504.505.40-0.90-16.67%13048.50%
AMZN211217P015000002021-05-06 11:31AM EDT1,500.004.654.755.700.00-12748.12%
AMZN211217P015200002021-05-12 1:51PM EDT1,520.006.755.005.900.00-202147.61%
AMZN211217P015400002021-05-14 10:32AM EDT1,540.005.755.256.15+0.40+7.48%61447.16%
AMZN211217P015600002021-04-01 10:02AM EDT1,560.007.403.955.400.00-2345.50%
AMZN211217P015800002021-05-14 10:32AM EDT1,580.006.355.756.60-1.50-19.11%96646.18%
AMZN211217P016000002021-05-10 9:31AM EDT1,600.005.506.056.750.00-17745.60%
AMZN211217P016200002021-02-25 11:22AM EDT1,620.0015.3010.6511.750.00-64749.28%
AMZN211217P016400002021-05-12 1:51PM EDT1,640.009.056.657.600.00-203545.01%
AMZN211217P016600002021-05-12 1:51PM EDT1,660.009.507.007.900.00-194844.57%
AMZN211217P016800002021-04-13 12:10PM EDT1,680.007.478.259.900.00-101945.56%
AMZN211217P017000002021-05-10 1:17PM EDT1,700.007.507.658.700.00-14043.84%
AMZN211217P017200002021-05-04 9:38AM EDT1,720.007.258.059.050.00-1243.42%
AMZN211217P017400002021-05-05 3:33PM EDT1,740.008.408.409.500.00-12343.07%
AMZN211217P017600002021-05-14 10:32AM EDT1,760.009.488.809.85-1.32-12.22%1542.63%
AMZN211217P017800002021-05-03 12:29PM EDT1,780.008.009.2510.350.00-1242.30%
AMZN211217P018000002021-04-27 1:33PM EDT1,800.0010.509.6510.800.00-11241.92%
AMZN211217P018200002021-05-10 10:27AM EDT1,820.0010.2010.1011.250.00-1241.53%
AMZN211217P018400002021-03-17 3:50PM EDT1,840.0020.809.9010.950.00-1440.64%
AMZN211217P018600002021-05-12 10:26AM EDT1,860.0013.4511.1012.250.00-3440.79%
AMZN211217P018800002021-05-10 10:00AM EDT1,880.0011.2011.6512.800.00-1340.44%
AMZN211217P019000002021-05-07 1:42PM EDT1,900.0010.8012.2013.350.00-11040.07%
AMZN211217P019200002021-05-04 12:11PM EDT1,920.0013.5012.7513.750.00--339.62%
AMZN211217P019400002021-04-29 3:42PM EDT1,940.0012.2013.3514.550.00-21039.37%
AMZN211217P019600002021-02-16 1:07PM EDT1,960.0030.7030.7531.950.00--246.03%
AMZN211217P019800002021-03-03 4:54PM EDT1,980.0038.0016.5017.450.00-1339.46%
AMZN211217P020000002021-05-14 12:55PM EDT2,000.0016.3015.4016.70-5.23-24.29%67438.41%
AMZN211217P021000002021-05-13 12:22PM EDT2,100.0024.2919.6021.250.00-1014836.98%
AMZN211217P022000002021-05-13 10:47AM EDT2,200.0029.5825.0527.050.00-414935.65%
AMZN211217P023000002021-05-14 12:11PM EDT2,300.0034.1032.3034.60-4.96-12.70%6050634.46%
AMZN211217P024000002021-05-14 12:08PM EDT2,400.0044.3541.6544.40-5.65-11.30%911733.41%
AMZN211217P025000002021-05-14 10:28AM EDT2,500.0057.9053.5057.10-14.10-19.58%1021532.51%
AMZN211217P026000002021-05-13 12:19PM EDT2,600.0071.7068.7073.25-14.70-17.01%127131.73%
AMZN211217P027000002021-05-14 12:10PM EDT2,700.0092.6087.9593.40-22.10-19.27%374831.05%
AMZN211217P028000002021-05-14 2:49PM EDT2,800.00116.20112.05119.55-28.80-19.86%2122430.64%
AMZN211217P028100002021-05-14 11:50AM EDT2,810.00119.48114.75120.65+31.03+35.08%111,27130.37%
AMZN211217P028200002021-04-30 3:35PM EDT2,820.0082.65116.80123.450.00-91730.32%
AMZN211217P028300002021-05-14 12:13PM EDT2,830.00124.75119.75126.25+18.12+16.99%101330.26%
AMZN211217P028400002021-05-13 12:58PM EDT2,840.00150.95122.75129.150.00-55130.20%
AMZN211217P028500002021-05-12 10:57AM EDT2,850.00156.60124.80133.700.00-17730.35%
AMZN211217P028600002021-05-14 10:58AM EDT2,860.00134.90113.75119.75-116.45-46.33%14328.19%
AMZN211217P028700002021-05-10 10:16AM EDT2,870.00132.95130.75138.100.00-21030.04%
AMZN211217P028800002021-05-10 10:16AM EDT2,880.00165.17133.45141.200.00-11129.99%
AMZN211217P028900002021-05-05 2:53PM EDT2,890.00157.35136.50143.800.00-73629.87%
AMZN211217P029000002021-05-13 2:17PM EDT2,900.00171.40139.55147.250.00-228929.85%
AMZN211217P029100002021-04-30 3:39PM EDT2,910.00161.90142.70150.800.00-72529.84%
AMZN211217P029200002021-04-30 3:39PM EDT2,920.00170.34147.50153.100.00-51929.67%
AMZN211217P029300002021-05-10 10:16AM EDT2,930.00162.06149.10157.00-11.69-6.73%14029.68%
AMZN211217P029400002021-04-30 3:40PM EDT2,940.00110.30152.40160.900.00-1429.69%
AMZN211217P029500002021-05-13 12:57PM EDT2,950.00189.02155.70166.300.00-27029.86%
AMZN211217P029600002021-05-11 1:06PM EDT2,960.00198.50159.10167.900.00-14129.59%
AMZN211217P029700002021-04-30 3:40PM EDT2,970.00117.25162.55171.500.00-12329.55%
AMZN211217P029800002021-05-05 12:52PM EDT2,980.00157.25166.90174.350.00-19129.41%
AMZN211217P029900002021-05-12 3:02PM EDT2,990.00212.56169.60178.600.00-112029.43%
AMZN211217P030000002021-05-14 3:56PM EDT3,000.00177.00176.00182.60-36.00-16.90%3630229.41%
AMZN211217P030100002021-05-13 9:57AM EDT3,010.00205.60176.90186.400.00-22329.36%
AMZN211217P030200002021-04-21 1:51PM EDT3,020.00209.70181.05188.750.00-21129.15%
AMZN211217P030300002021-05-13 1:56PM EDT3,030.00226.20184.45194.200.00-1829.28%
AMZN211217P030400002021-05-13 2:52PM EDT3,040.00225.05188.60198.150.00-11,75829.23%
AMZN211217P030500002021-05-13 10:09AM EDT3,050.00198.55192.15200.55-36.35-15.47%114029.01%
AMZN211217P030600002021-05-10 1:06PM EDT3,060.00245.45199.80208.350.00-11429.36%
AMZN211217P030700002021-05-14 3:37PM EDT3,070.00208.09200.15208.95+40.61+24.25%53928.94%
AMZN211217P030800002021-05-14 2:26PM EDT3,080.00216.06205.65214.30+45.08+26.37%103129.02%
AMZN211217P030900002021-04-27 11:59AM EDT3,090.00238.50208.35218.550.00-13028.98%
AMZN211217P031000002021-05-14 3:38PM EDT3,100.00220.60212.50222.90-18.70-7.81%1250628.94%
AMZN211217P031100002021-04-28 12:27PM EDT3,110.00165.96216.75227.650.00-41828.94%
AMZN211217P031200002021-05-12 2:38PM EDT3,120.00268.59221.05234.350.00-51329.13%
AMZN211217P031300002021-04-30 1:04PM EDT3,130.00154.20225.70238.850.00-1929.09%
AMZN211217P031400002021-05-12 2:39PM EDT3,140.00280.65229.85239.350.00-41128.63%
AMZN211217P031500002021-05-13 1:32PM EDT3,150.00245.76234.30243.95-39.24-13.77%13128.59%
AMZN211217P031600002021-05-13 11:13AM EDT3,160.00278.06238.85250.050.00-61028.70%
AMZN211217P031700002021-05-12 3:33PM EDT3,170.00276.45247.90257.500.00-215328.94%
AMZN211217P031800002021-05-12 2:21PM EDT3,180.00307.66248.05258.750.00-41028.53%
AMZN211217P031900002021-05-14 1:44PM EDT3,190.00266.45252.75263.25+5.45+2.09%22328.46%
AMZN211217P032000002021-05-14 3:41PM EDT3,200.00267.65257.85267.50-38.49-12.57%328428.35%
AMZN211217P032100002021-05-05 2:40PM EDT3,210.00308.75262.70272.700.00-22228.34%
AMZN211217P032200002021-05-11 12:27PM EDT3,220.00281.99267.80279.70-41.66-12.87%12228.50%
AMZN211217P032300002021-05-12 12:09PM EDT3,230.00326.50272.15282.400.00-11028.23%
AMZN211217P032400002021-05-12 2:43PM EDT3,240.00315.25277.20288.050.00-23028.24%
AMZN211217P032500002021-05-14 11:45AM EDT3,250.00292.86282.40295.10-34.08-10.42%83628.39%
AMZN211217P032600002021-05-11 3:15PM EDT3,260.00344.00287.95297.750.00-22628.09%
AMZN211217P032700002021-05-12 12:09PM EDT3,270.00350.15292.50302.300.00-19527.98%
AMZN211217P032800002021-05-10 3:18PM EDT3,280.00337.15297.70311.000.00-22528.28%
AMZN211217P032900002021-05-14 11:25AM EDT3,290.00314.03303.00316.50-45.47-12.65%33628.25%
AMZN211217P033000002021-05-14 11:45AM EDT3,300.00321.28313.00321.55-33.60-9.47%127728.17%
AMZN211217P033100002021-05-10 1:35PM EDT3,310.00375.10313.75327.000.00-12728.13%
AMZN211217P033200002021-05-12 9:59AM EDT3,320.00352.25319.20329.900.00-33527.82%
AMZN211217P033300002021-05-05 9:34AM EDT3,330.00293.85325.75338.300.00-2628.07%
AMZN211217P033400002021-05-06 11:22AM EDT3,340.00326.95330.35344.550.00-3728.09%
AMZN211217P033500002021-05-12 1:25PM EDT3,350.00398.45336.10347.650.00-44727.78%
AMZN211217P033600002021-05-11 12:36PM EDT3,360.00362.40346.25352.750.00-2827.67%
AMZN211217P033700002021-05-11 12:15PM EDT3,370.00410.55351.40362.050.00-31127.99%
AMZN211217P033800002021-05-11 1:59PM EDT3,380.00366.07354.25364.70-3.33-0.90%12827.62%
AMZN211217P033900002021-05-12 12:05PM EDT3,390.00422.55359.60373.000.00-12727.82%
AMZN211217P034000002021-05-14 12:31PM EDT3,400.00378.20366.05380.05-6.15-1.60%55727.89%
AMZN211217P034100002021-05-14 3:34PM EDT3,410.00382.30372.10382.15+45.45+13.49%1427.45%
AMZN211217P034200002021-05-14 9:30AM EDT3,420.00410.80377.85390.55+39.65+10.68%1827.65%
AMZN211217P034300002021-05-03 10:04AM EDT3,430.00298.63384.05398.600.00-2427.80%
AMZN211217P034400002021-05-03 10:04AM EDT3,440.00303.51390.30404.800.00-1927.77%
AMZN211217P034500002021-05-14 11:45AM EDT3,450.00408.62400.15410.15+16.67+4.25%82027.63%
AMZN211217P034600002021-05-05 2:33PM EDT3,460.00398.30402.95415.600.00-3927.51%
AMZN211217P034700002021-05-12 3:48PM EDT3,470.00468.40411.25423.350.00-11627.61%
AMZN211217P034800002021-05-06 2:54PM EDT3,480.00400.05415.80426.450.00-21927.23%
AMZN211217P034900002021-05-12 2:21PM EDT3,490.00442.60424.95432.40-53.02-10.70%23427.14%
AMZN211217P035000002021-05-12 2:21PM EDT3,500.00471.18430.90438.850.00-25627.09%
AMZN211217P035500002021-05-07 3:27PM EDT3,550.00427.45462.70472.350.00-2926.91%
AMZN211217P036000002021-05-05 1:59PM EDT3,600.00483.60497.70507.800.00-12526.81%
AMZN211217P036500002021-05-07 3:19PM EDT3,650.00492.95536.45546.850.00-11526.99%
AMZN211217P037000002021-04-30 11:47AM EDT3,700.00419.35571.45584.000.00-12426.84%
AMZN211217P037500002021-05-03 2:42PM EDT3,750.00513.80610.10623.550.00-5726.85%
AMZN211217P038000002021-05-05 2:08PM EDT3,800.00630.60649.75661.950.00-11626.60%
AMZN211217P039000002021-04-30 9:52AM EDT3,900.00538.40732.15743.000.00-12526.26%
AMZN211217P040000002021-04-30 12:46PM EDT4,000.00900.00818.00831.600.00-11026.58%
AMZN211217P041000002021-04-09 3:47PM EDT4,100.00822.00850.55861.650.00-110.00%
AMZN211217P041500002021-04-28 3:04PM EDT4,150.00772.00952.05963.400.00--126.14%
AMZN211217P042000002021-03-05 12:29PM EDT4,200.001,344.021,069.151,078.000.00-6637.31%
AMZN211217P042500002021-04-30 9:50AM EDT4,250.00810.001,044.301,057.050.00-1126.48%
AMZN211217P044500002021-05-05 2:40PM EDT4,450.001,193.051,233.551,246.850.00--726.91%
AMZN211217P047500002021-05-11 9:30AM EDT4,750.001,623.85--+1,623.85---0.00%
AMZN211217P048500002021-05-06 1:27PM EDT4,850.001,552.551,623.451,635.650.00--127.69%
AMZN211217P049000002021-05-13 11:13AM EDT4,900.001,742.911,672.801,683.600.00-41927.07%
AMZN211217P049500002021-05-12 3:30PM EDT4,950.001,788.801,722.251,735.750.00-1225928.85%
AMZN211217P050000002021-04-30 12:11PM EDT5,000.001,499.751,771.801,783.900.00-1628.32%
AMZN211217P051000002021-04-30 12:11PM EDT5,100.001,596.521,871.001,883.800.00-1129.30%