AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220121C00860000 | 2019-11-15 3:34PM EST | 860.00 | 923.08 | 919.00 | 937.40 | -50.30 | -5.17% | 2 | 0 | 44.83% |
| AMZN220121C00880000 | 2019-11-11 11:44AM EST | 880.00 | 935.01 | 901.00 | 919.65 | 0.00 | - | 2 | 0 | 44.21% |
| AMZN220121C00900000 | 2019-11-11 9:30AM EST | 900.00 | 910.00 | 883.50 | 902.05 | 0.00 | - | 1 | 0 | 43.62% |
| AMZN220121C00920000 | 2019-10-17 9:03AM EST | 920.00 | 931.58 | 866.00 | 883.55 | 0.00 | - | - | 0 | 42.82% |
| AMZN220121C00940000 | 2019-09-19 1:56PM EST | 940.00 | 950.09 | 888.50 | 898.50 | 0.00 | - | - | 5 | 49.17% |
| AMZN220121C00960000 | 2019-11-05 3:28PM EST | 960.00 | 909.00 | 831.00 | 848.05 | 0.00 | - | 2 | 0 | 41.58% |
| AMZN220121C00980000 | 2019-11-01 8:53AM EST | 980.00 | 879.45 | 813.50 | 830.65 | 0.00 | - | 1 | 0 | 41.02% |
| AMZN220121C01000000 | 2019-11-13 1:57PM EST | 1,000.00 | 830.00 | 796.50 | 813.55 | 0.00 | - | 1 | 0 | 40.53% |
| AMZN220121C01020000 | 2019-10-29 11:32AM EST | 1,020.00 | 821.31 | 779.50 | 796.25 | 0.00 | - | 1 | 0 | 39.98% |
| AMZN220121C01080000 | 2019-11-11 3:42PM EST | 1,080.00 | 774.60 | 729.50 | 745.75 | 0.00 | - | 1 | 0 | 38.57% |
| AMZN220121C01100000 | 2019-11-01 1:01PM EST | 1,100.00 | 769.01 | 713.00 | 729.40 | 0.00 | - | 1 | 0 | 38.17% |
| AMZN220121C01120000 | 2019-10-16 1:55PM EST | 1,120.00 | 752.92 | 696.50 | 713.10 | 0.00 | - | - | 0 | 37.76% |
| AMZN220121C01200000 | 2019-11-07 1:10PM EST | 1,200.00 | 709.00 | 633.00 | 649.65 | 0.00 | - | 3 | 0 | 36.28% |
| AMZN220121C01220000 | 2019-10-24 10:55AM EST | 1,220.00 | 675.25 | 617.50 | 634.10 | 0.00 | - | 1 | 0 | 35.92% |
| AMZN220121C01260000 | 2019-10-25 10:33AM EST | 1,260.00 | 606.50 | 587.50 | 603.95 | 0.00 | - | 2 | 0 | 35.30% |
| AMZN220121C01280000 | 2019-10-16 9:57AM EST | 1,280.00 | 632.00 | 572.00 | 589.10 | 0.00 | - | - | 0 | 35.00% |
| AMZN220121C01300000 | 2019-10-21 9:33AM EST | 1,300.00 | 615.65 | 558.00 | 574.45 | 0.00 | - | 10 | 0 | 34.70% |
| AMZN220121C01320000 | 2019-10-25 10:33AM EST | 1,320.00 | 562.50 | 543.50 | 560.25 | 0.00 | - | 2 | 0 | 34.45% |
| AMZN220121C01340000 | 2019-10-02 2:55PM EST | 1,340.00 | 535.00 | 577.00 | 596.50 | 0.00 | - | - | 1 | 40.70% |
| AMZN220121C01360000 | 2019-10-24 12:26PM EST | 1,360.00 | 564.00 | 515.50 | 533.70 | 0.00 | - | 1 | 0 | 34.13% |
| AMZN220121C01400000 | 2019-10-31 8:34AM EST | 1,400.00 | 534.47 | 488.50 | 506.60 | 0.00 | - | 1 | 0 | 33.66% |
| AMZN220121C01420000 | 2019-10-08 2:45PM EST | 1,420.00 | 477.70 | 519.00 | 537.50 | 0.00 | - | 2 | 0 | 38.74% |
| AMZN220121C01440000 | 2019-11-15 2:45PM EST | 1,440.00 | 475.33 | 462.00 | 480.35 | -41.67 | -8.06% | 1 | 0 | 33.22% |
| AMZN220121C01460000 | 2019-11-14 1:41PM EST | 1,460.00 | 475.03 | 450.00 | 468.15 | 0.00 | - | 1 | 0 | 33.08% |
| AMZN220121C01480000 | 2019-10-29 8:42AM EST | 1,480.00 | 473.57 | 437.00 | 455.10 | 0.00 | - | 16 | 0 | 32.82% |
| AMZN220121C01500000 | 2019-11-15 2:45PM EST | 1,500.00 | 438.17 | 425.00 | 443.10 | -11.81 | -2.62% | 2 | 0 | 32.66% |
| AMZN220121C01520000 | 2019-10-25 9:35AM EST | 1,520.00 | 422.17 | 412.50 | 430.75 | 0.00 | - | 30 | 0 | 32.45% |
| AMZN220121C01540000 | 2019-10-25 2:52PM EST | 1,540.00 | 455.00 | 401.50 | 419.60 | 0.00 | - | 1 | 0 | 32.34% |
| AMZN220121C01560000 | 2019-10-02 12:19PM EST | 1,560.00 | 399.65 | 431.50 | 450.20 | 0.00 | - | 4 | 14 | 36.76% |
| AMZN220121C01580000 | 2019-10-24 10:19AM EST | 1,580.00 | 426.55 | 379.00 | 397.15 | 0.00 | - | 1 | 0 | 32.06% |
| AMZN220121C01600000 | 2019-11-15 3:41PM EST | 1,600.00 | 376.43 | 367.50 | 385.65 | -18.91 | -4.78% | 1 | 0 | 31.86% |
| AMZN220121C01620000 | 2019-10-25 9:18AM EST | 1,620.00 | 362.00 | 356.50 | 374.50 | 0.00 | - | 2 | 0 | 31.68% |
| AMZN220121C01640000 | 2019-11-08 2:07PM EST | 1,640.00 | 388.65 | 344.50 | 358.00 | 0.00 | - | 5 | 0 | 30.93% |
| AMZN220121C01660000 | 2019-11-15 2:38PM EST | 1,660.00 | 350.50 | 336.00 | 354.20 | -7.50 | -2.09% | 1 | 0 | 31.47% |
| AMZN220121C01680000 | 2019-11-12 11:27AM EST | 1,680.00 | 370.66 | 326.00 | 344.20 | 0.00 | - | 1 | 0 | 31.36% |
| AMZN220121C01690000 | 2019-11-12 11:27AM EST | 1,690.00 | 365.31 | 321.00 | 339.60 | 0.00 | - | 1 | 0 | 31.33% |
| AMZN220121C01700000 | 2019-11-15 2:47PM EST | 1,700.00 | 327.00 | 320.00 | 333.50 | -19.00 | -5.49% | 2 | 0 | 31.15% |
| AMZN220121C01710000 | 2019-11-15 10:31AM EST | 1,710.00 | 330.00 | 311.00 | 329.00 | -0.25 | -0.08% | 1 | 0 | 31.12% |
| AMZN220121C01720000 | 2019-11-07 10:14AM EST | 1,720.00 | 361.00 | 306.00 | 324.00 | 0.00 | - | 1 | 0 | 31.04% |
| AMZN220121C01730000 | 2019-10-25 9:15AM EST | 1,730.00 | 304.31 | 308.00 | 318.65 | 0.00 | - | 10 | 0 | 30.93% |
| AMZN220121C01740000 | 2019-11-15 10:36AM EST | 1,740.00 | 315.60 | 302.00 | 314.50 | -1.39 | -0.44% | 1 | 0 | 30.92% |
| AMZN220121C01750000 | 2019-11-15 2:53PM EST | 1,750.00 | 300.85 | 292.00 | 310.00 | -49.15 | -14.04% | 1 | 0 | 30.88% |
| AMZN220121C01760000 | 2019-11-15 3:13PM EST | 1,760.00 | 298.50 | 287.00 | 304.50 | -9.75 | -3.16% | 3 | 0 | 30.73% |
| AMZN220121C01770000 | 2019-11-15 2:02PM EST | 1,770.00 | 300.00 | 282.50 | 300.00 | -6.59 | -2.15% | 10 | 0 | 30.68% |
| AMZN220121C01780000 | 2019-11-13 3:42PM EST | 1,780.00 | 300.00 | 278.00 | 295.50 | 0.00 | - | 1 | 0 | 30.62% |
| AMZN220121C01790000 | 2019-11-15 10:38AM EST | 1,790.00 | 293.00 | 274.00 | 292.00 | -20.25 | -6.46% | 7 | 0 | 30.66% |
| AMZN220121C01795000 | 2019-10-30 12:46PM EST | 1,795.00 | 305.73 | 271.50 | 288.30 | 0.00 | - | 1 | 0 | 30.49% |
| AMZN220121C01800000 | 2019-11-15 10:38AM EST | 1,800.00 | 288.00 | 275.00 | 285.45 | -7.03 | -2.38% | 5 | 0 | 30.40% |
| AMZN220121C01805000 | 2019-11-05 2:53PM EST | 1,805.00 | 323.56 | 267.00 | 284.50 | 0.00 | - | 1 | 0 | 30.49% |
| AMZN220121C01810000 | 2019-11-11 9:44AM EST | 1,810.00 | 305.00 | 265.00 | 281.90 | 0.00 | - | 4 | 0 | 30.42% |
| AMZN220121C01815000 | 2019-11-05 2:05PM EST | 1,815.00 | 318.15 | 262.50 | 279.80 | 0.00 | - | 2 | 0 | 30.40% |
| AMZN220121C01820000 | 2019-10-24 10:35AM EST | 1,820.00 | 306.45 | 261.00 | 279.50 | 0.00 | - | 1 | 0 | 30.55% |
| AMZN220121C01825000 | 2019-11-04 10:19AM EST | 1,825.00 | 315.00 | 258.50 | 275.60 | 0.00 | - | 1 | 0 | 30.35% |
| AMZN220121C01830000 | 2019-10-22 2:54PM EST | 1,830.00 | 292.87 | 257.00 | 275.50 | 0.00 | - | 40 | 0 | 30.52% |
| AMZN220121C01835000 | 2019-11-13 3:58PM EST | 1,835.00 | 276.30 | 254.50 | 273.00 | 0.00 | - | 1 | 0 | 30.46% |
| AMZN220121C01840000 | 2019-10-22 2:58PM EST | 1,840.00 | 289.90 | 252.50 | 269.40 | 0.00 | - | 10 | 0 | 30.28% |
| AMZN220121C01845000 | 2019-11-13 12:28PM EST | 1,845.00 | 277.84 | 250.50 | 269.00 | 0.00 | - | 1 | 0 | 30.42% |
| AMZN220121C01850000 | 2019-11-15 2:05PM EST | 1,850.00 | 263.16 | 248.50 | 267.00 | -19.75 | -6.98% | 4 | 0 | 30.40% |
| AMZN220121C01855000 | 2019-10-22 2:59PM EST | 1,855.00 | 283.57 | 246.50 | 264.95 | 0.00 | - | - | 0 | 30.38% |
| AMZN220121C01860000 | 2019-11-15 2:33PM EST | 1,860.00 | 261.00 | 244.50 | 263.00 | -20.42 | -7.26% | 2 | 0 | 30.36% |
| AMZN220121C01880000 | 2019-11-11 11:00AM EST | 1,880.00 | 270.35 | 236.50 | 254.95 | 0.00 | - | 1 | 0 | 30.26% |
| AMZN220121C01885000 | 2019-11-15 11:59AM EST | 1,885.00 | 251.00 | 234.00 | 251.55 | -3.54 | -1.39% | 2 | 0 | 30.09% |
| AMZN220121C01890000 | 2019-11-15 11:59AM EST | 1,890.00 | 249.00 | 232.50 | 251.00 | -10.64 | -4.10% | 2 | 0 | 30.21% |
| AMZN220121C01900000 | 2019-11-15 3:30PM EST | 1,900.00 | 237.05 | 228.50 | 245.65 | -16.41 | -6.47% | 3 | 0 | 30.02% |
| AMZN220121C01910000 | 2019-11-11 3:49PM EST | 1,910.00 | 256.41 | 224.50 | 241.85 | 0.00 | - | 4 | 0 | 29.97% |
| AMZN220121C01920000 | 2019-10-13 11:04PM EST | 1,920.00 | 257.30 | 221.50 | 240.00 | 0.00 | - | 1 | 0 | 30.11% |
| AMZN220121C01930000 | 2019-10-28 9:44AM EST | 1,930.00 | 250.38 | 217.00 | 234.45 | 0.00 | - | 1 | 0 | 29.89% |
| AMZN220121C01940000 | 2019-10-24 11:58AM EST | 1,940.00 | 255.63 | 215.00 | 232.50 | 0.00 | - | 1 | 0 | 30.01% |
| AMZN220121C01950000 | 2019-11-14 9:44AM EST | 1,950.00 | 234.53 | 210.50 | 229.00 | 0.00 | - | 2 | 0 | 29.98% |
| AMZN220121C01960000 | 2019-10-25 11:36AM EST | 1,960.00 | 232.31 | 206.00 | 223.25 | 0.00 | - | 1 | 0 | 29.73% |
| AMZN220121C01970000 | 2019-10-15 2:34PM EST | 1,970.00 | 241.84 | 203.00 | 222.00 | 0.00 | - | 1 | 0 | 29.91% |
| AMZN220121C01980000 | 2019-10-17 1:31PM EST | 1,980.00 | 232.90 | 199.60 | 215.35 | 0.00 | - | 1 | 0 | 29.56% |
| AMZN220121C01990000 | 2019-11-15 3:19PM EST | 1,990.00 | 205.00 | 196.90 | 212.05 | -29.74 | -12.67% | 4 | 0 | 29.53% |
| AMZN220121C02000000 | 2019-11-15 3:54PM EST | 2,000.00 | 201.50 | 201.00 | 209.50 | -10.14 | -4.79% | 23 | 0 | 29.57% |
| AMZN220121C02100000 | 2019-11-15 11:26AM EST | 2,100.00 | 176.00 | 162.90 | 177.30 | -8.65 | -4.68% | 7 | 0 | 29.12% |
| AMZN220121C02200000 | 2019-11-15 11:29AM EST | 2,200.00 | 146.63 | 135.90 | 150.25 | -14.57 | -9.04% | 1 | 0 | 28.80% |
| AMZN220121C02300000 | 2019-11-14 1:49PM EST | 2,300.00 | 129.58 | 111.00 | 126.55 | 0.00 | - | 9 | 0 | 28.48% |
| AMZN220121C02400000 | 2019-11-15 3:47PM EST | 2,400.00 | 101.00 | 94.60 | 104.55 | -6.40 | -5.96% | 6 | 0 | 28.00% |
| AMZN220121C02500000 | 2019-11-15 3:26PM EST | 2,500.00 | 85.00 | 79.00 | 88.10 | -7.00 | -7.61% | 111 | 0 | 27.83% |
| AMZN220121C02600000 | 2019-11-14 9:30AM EST | 2,600.00 | 77.00 | 65.00 | 74.35 | 0.00 | - | 4 | 0 | 27.71% |
| AMZN220121C02700000 | 2019-11-15 12:52PM EST | 2,700.00 | 64.00 | 59.00 | 63.05 | -2.00 | -3.03% | 1 | 0 | 27.66% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220121P00860000 | 2019-11-15 3:34PM EST | 860.00 | 13.00 | 11.45 | 13.50 | +0.50 | +4.00% | 12 | 0 | 30.38% |
| AMZN220121P00880000 | 2019-10-22 2:42PM EST | 880.00 | 14.50 | 12.50 | 17.50 | 0.00 | - | - | 0 | 31.30% |
| AMZN220121P00900000 | 2019-11-15 3:33PM EST | 900.00 | 16.15 | 13.50 | 16.80 | +3.51 | +27.77% | 1 | 0 | 30.13% |
| AMZN220121P00920000 | 2019-11-15 2:49PM EST | 920.00 | 17.49 | 15.50 | 20.50 | -1.46 | -7.70% | 1 | 0 | 30.70% |
| AMZN220121P00940000 | 2019-10-30 10:38AM EST | 940.00 | 22.30 | 17.50 | 22.50 | 0.00 | - | 1 | 0 | 30.53% |
| AMZN220121P00960000 | 2019-10-30 10:36AM EST | 960.00 | 22.10 | 18.50 | 21.90 | 0.00 | - | 2 | 0 | 29.46% |
| AMZN220121P00980000 | 2019-10-28 1:25PM EST | 980.00 | 22.00 | 20.50 | 26.50 | 0.00 | - | 1 | 0 | 30.08% |
| AMZN220121P01000000 | 2019-11-12 2:02PM EST | 1,000.00 | 23.50 | 23.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN220121P01040000 | 2019-11-14 10:47AM EST | 1,040.00 | 29.50 | 27.50 | 33.50 | 0.00 | - | 1 | 0 | 29.43% |
| AMZN220121P01060000 | 2019-11-14 10:47AM EST | 1,060.00 | 35.00 | 29.50 | 35.50 | 0.00 | - | 3 | 0 | 29.07% |
| AMZN220121P01080000 | 2019-11-11 2:54PM EST | 1,080.00 | 33.52 | 32.50 | 38.50 | 0.00 | - | 6 | 0 | 28.93% |
| AMZN220121P01100000 | 2019-11-05 1:11PM EST | 1,100.00 | 39.00 | 34.50 | 39.00 | 0.00 | - | 3 | 0 | 28.19% |
| AMZN220121P01120000 | 2019-10-29 2:47PM EST | 1,120.00 | 41.94 | 38.00 | 44.00 | 0.00 | - | 4 | 0 | 28.44% |
| AMZN220121P01140000 | 2019-11-15 3:50PM EST | 1,140.00 | 40.70 | 40.00 | 47.55 | -1.29 | -3.07% | 20 | 0 | 28.32% |
| AMZN220121P01160000 | 2019-11-01 2:50PM EST | 1,160.00 | 45.23 | 42.00 | 50.90 | 0.00 | - | 18 | 0 | 28.12% |
| AMZN220121P01180000 | 2019-10-21 12:51PM EST | 1,180.00 | 48.00 | 44.45 | 54.45 | 0.00 | - | 5 | 0 | 27.93% |
| AMZN220121P01200000 | 2019-11-15 2:16PM EST | 1,200.00 | 51.50 | 48.15 | 54.00 | +0.38 | +0.74% | 4 | 0 | 26.99% |
| AMZN220121P01220000 | 2019-10-22 10:18AM EST | 1,220.00 | 58.63 | 51.80 | 58.00 | 0.00 | - | 2 | 0 | 26.85% |
| AMZN220121P01240000 | 2019-10-22 10:18AM EST | 1,240.00 | 62.53 | 56.15 | 62.50 | 0.00 | - | 2 | 0 | 26.76% |
| AMZN220121P01260000 | 2019-11-15 2:45PM EST | 1,260.00 | 64.00 | 61.00 | 69.80 | +2.45 | +3.98% | 2 | 0 | 27.10% |
| AMZN220121P01280000 | 2019-11-11 2:54PM EST | 1,280.00 | 67.41 | 65.00 | 70.00 | 0.00 | - | 4 | 0 | 26.26% |
| AMZN220121P01300000 | 2019-11-15 3:50PM EST | 1,300.00 | 74.40 | 70.00 | 78.80 | +2.40 | +3.33% | 1 | 0 | 26.73% |
| AMZN220121P01320000 | 2019-10-29 10:31AM EST | 1,320.00 | 79.00 | 74.70 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN220121P01340000 | 2019-11-15 3:26PM EST | 1,340.00 | 84.00 | 79.85 | 89.85 | +1.68 | +2.04% | 2 | 0 | 26.55% |
| AMZN220121P01360000 | 2019-11-05 1:01PM EST | 1,360.00 | 80.30 | 85.25 | 95.25 | 0.00 | - | 1 | 0 | 26.40% |
| AMZN220121P01380000 | 2019-10-29 11:53AM EST | 1,380.00 | 95.30 | 90.85 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN220121P01400000 | 2019-11-14 1:49PM EST | 1,400.00 | 95.20 | 96.70 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN220121P01420000 | 2019-11-15 3:30PM EST | 1,420.00 | 107.00 | 101.05 | 115.05 | +2.00 | +1.90% | 2 | 0 | 26.23% |
| AMZN220121P01440000 | 2019-11-15 3:47PM EST | 1,440.00 | 112.00 | 106.15 | 120.00 | +6.29 | +5.95% | 14 | 0 | 25.91% |
| AMZN220121P01460000 | 2019-11-15 2:48PM EST | 1,460.00 | 119.30 | 113.00 | 128.50 | +1.00 | +0.85% | 1 | 0 | 26.00% |
| AMZN220121P01480000 | 2019-11-04 9:30AM EST | 1,480.00 | 120.00 | 119.45 | 135.45 | 0.00 | - | 1 | 0 | 25.87% |
| AMZN220121P01500000 | 2019-11-15 12:50PM EST | 1,500.00 | 132.50 | 124.20 | 135.80 | +2.50 | +1.92% | 1 | 0 | 24.95% |
| AMZN220121P01520000 | 2019-10-30 2:05PM EST | 1,520.00 | 131.90 | 134.00 | 149.80 | 0.00 | - | 2 | 0 | 25.59% |
| AMZN220121P01540000 | 2019-11-05 11:44AM EST | 1,540.00 | 138.93 | 142.00 | 157.30 | 0.00 | - | 1 | 0 | 25.44% |
| AMZN220121P01560000 | 2019-10-25 8:40AM EST | 1,560.00 | 171.03 | 149.50 | 165.05 | 0.00 | - | 1 | 0 | 25.30% |
| AMZN220121P01580000 | 2019-10-24 10:22AM EST | 1,580.00 | 165.47 | 158.00 | 172.90 | 0.00 | - | 2 | 0 | 25.14% |
| AMZN220121P01600000 | 2019-11-13 1:43PM EST | 1,600.00 | 168.50 | 165.95 | 181.35 | 0.00 | - | 2 | 0 | 25.03% |
| AMZN220121P01620000 | 2019-11-13 11:28AM EST | 1,620.00 | 177.38 | 174.50 | 189.85 | 0.00 | - | 1 | 0 | 24.89% |
| AMZN220121P01640000 | 2019-10-31 9:46AM EST | 1,640.00 | 186.67 | 182.65 | 197.95 | 0.00 | - | 4 | 0 | 24.69% |
| AMZN220121P01660000 | 2019-11-13 11:29AM EST | 1,660.00 | 192.74 | 192.20 | 206.90 | 0.00 | - | 2 | 0 | 24.55% |
| AMZN220121P01680000 | 2019-11-08 9:30AM EST | 1,680.00 | 198.49 | 203.05 | 220.00 | 0.00 | - | 5 | 0 | 24.81% |
| AMZN220121P01690000 | 2019-11-04 11:18AM EST | 1,690.00 | 195.00 | 207.90 | 225.00 | 0.00 | - | 4 | 0 | 24.77% |
| AMZN220121P01700000 | 2019-11-15 10:08AM EST | 1,700.00 | 215.00 | 210.00 | 225.70 | +0.19 | +0.09% | 2 | 0 | 24.30% |
| AMZN220121P01710000 | 2019-10-25 10:05AM EST | 1,710.00 | 232.00 | 217.85 | 235.00 | 0.00 | - | 2 | 0 | 24.68% |
| AMZN220121P01720000 | 2019-10-25 2:05PM EST | 1,720.00 | 231.49 | 220.00 | 239.50 | 0.00 | - | 5 | 0 | 24.57% |
| AMZN220121P01730000 | 2019-11-08 3:42PM EST | 1,730.00 | 221.13 | 228.00 | 245.50 | 0.00 | - | 10 | 0 | 24.61% |
| AMZN220121P01740000 | 2019-11-13 3:48PM EST | 1,740.00 | 236.64 | 233.15 | 250.50 | 0.00 | - | 1 | 0 | 24.54% |
| AMZN220121P01750000 | 2019-11-15 11:59AM EST | 1,750.00 | 240.75 | 238.35 | 255.50 | +2.79 | +1.17% | 2 | 0 | 24.47% |
| AMZN220121P01760000 | 2019-11-15 3:33PM EST | 1,760.00 | 250.00 | 243.60 | 261.00 | +11.44 | +4.80% | 4 | 0 | 24.44% |
| AMZN220121P01770000 | 2019-11-11 11:00AM EST | 1,770.00 | 245.03 | 248.90 | 266.00 | 0.00 | - | 1 | 0 | 24.35% |
| AMZN220121P01780000 | 2019-11-15 11:59AM EST | 1,780.00 | 256.25 | 252.00 | 271.00 | +3.48 | +1.38% | 2 | 0 | 24.26% |
| AMZN220121P01790000 | 2019-11-12 3:30PM EST | 1,790.00 | 253.42 | 259.70 | 277.00 | 0.00 | - | 1 | 0 | 24.26% |
| AMZN220121P01800000 | 2019-11-14 3:49PM EST | 1,800.00 | 262.00 | 265.20 | 282.00 | 0.00 | - | 2 | 0 | 24.16% |
| AMZN220121P01805000 | 2019-11-05 2:53PM EST | 1,805.00 | 253.25 | 267.95 | 284.50 | 0.00 | - | - | 0 | 24.10% |
| AMZN220121P01810000 | 2019-10-18 1:00PM EST | 1,810.00 | 283.25 | 270.70 | 287.50 | 0.00 | - | 10 | 0 | 24.10% |
| AMZN220121P01825000 | 2019-10-25 11:39AM EST | 1,825.00 | 285.00 | 278.55 | 296.00 | 0.00 | - | 1 | 0 | 24.02% |
| AMZN220121P01840000 | 2019-10-17 1:42PM EST | 1,840.00 | 284.00 | 286.85 | 304.00 | 0.00 | - | - | 0 | 23.89% |
| AMZN220121P01870000 | 2019-10-18 1:53PM EST | 1,870.00 | 316.00 | 304.55 | 321.50 | 0.00 | - | 1 | 0 | 23.72% |
| AMZN220121P01875000 | 2019-10-22 11:25AM EST | 1,875.00 | 309.14 | 307.50 | 324.50 | 0.00 | - | - | 0 | 23.70% |
| AMZN220121P01900000 | 2019-11-11 11:11AM EST | 1,900.00 | 315.69 | 322.10 | 339.50 | 0.00 | - | 2 | 0 | 23.55% |
| AMZN220121P01920000 | 2019-10-01 8:57AM EST | 1,920.00 | 350.93 | 314.25 | 330.10 | 0.00 | - | 4 | 5 | 21.31% |
| AMZN220121P01940000 | 2019-09-30 10:56AM EST | 1,940.00 | 376.60 | 329.45 | 344.50 | 0.00 | - | - | 1 | 21.38% |
| AMZN220121P01990000 | 2019-10-25 10:17AM EST | 1,990.00 | 388.68 | 377.75 | 395.50 | 0.00 | - | 1 | 0 | 22.95% |
| AMZN220121P02000000 | 2019-11-15 9:56AM EST | 2,000.00 | 385.00 | 384.00 | 402.00 | +11.00 | +2.94% | 1 | 0 | 22.89% |
| AMZN220121P02100000 | 2019-10-24 12:05PM EST | 2,100.00 | 446.28 | 451.70 | 470.00 | 0.00 | - | 1 | 0 | 22.22% |
| AMZN220121P02200000 | 2019-10-29 10:23AM EST | 2,200.00 | 525.10 | 524.50 | 543.50 | 0.00 | - | 8 | 0 | 21.59% |
| AMZN220121P02300000 | 2019-10-11 1:49PM EST | 2,300.00 | 594.00 | 602.30 | 621.00 | -17.00 | -2.78% | 4 | 0 | 20.86% |
| AMZN220121P02400000 | 2019-10-28 2:15PM EST | 2,400.00 | 666.00 | 683.85 | 703.00 | 0.00 | - | 1 | 0 | 20.13% |
| AMZN220121P02500000 | 2019-10-24 12:05PM EST | 2,500.00 | 753.37 | 771.15 | 789.50 | 0.00 | - | - | 0 | 19.46% |
| AMZN220121P02600000 | 2019-10-11 2:55PM EST | 2,600.00 | 877.54 | 863.05 | 879.50 | 0.00 | - | 8 | 0 | 18.82% |
| AMZN220121P02700000 | 2019-10-29 8:35AM EST | 2,700.00 | 932.00 | 957.30 | 974.50 | 0.00 | - | 25 | 0 | 18.81% |