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
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220121C00860000 | 2021-07-29 3:37PM EDT | 860.00 | 2,735.95 | 2,462.25 | 2,481.00 | 0.00 | - | 25 | 688 | 86.65% |
| AMZN220121C00880000 | 2021-07-19 9:30AM EDT | 880.00 | 2,648.25 | 2,443.00 | 2,461.50 | 0.00 | - | 1 | 37 | 86.92% |
| AMZN220121C00900000 | 2021-07-26 9:32AM EDT | 900.00 | 2,761.55 | 2,423.00 | 2,441.50 | 0.00 | - | 1 | 40 | 85.50% |
| AMZN220121C00920000 | 2021-07-26 9:30AM EDT | 920.00 | 2,747.55 | 2,402.50 | 2,421.20 | 0.00 | - | 1 | 35 | 83.08% |
| AMZN220121C00940000 | 2021-07-20 9:31AM EDT | 940.00 | 2,620.95 | 2,383.00 | 2,401.50 | 0.00 | - | 1 | 18 | 82.76% |
| AMZN220121C00960000 | 2021-07-19 9:32AM EDT | 960.00 | 2,566.70 | 2,363.00 | 2,381.55 | 0.00 | - | 1 | 13 | 81.50% |
| AMZN220121C00980000 | 2021-07-09 9:35AM EDT | 980.00 | 2,745.20 | 2,343.05 | 2,362.00 | 0.00 | - | 1 | 17 | 80.80% |
| AMZN220121C01000000 | 2021-07-26 9:31AM EDT | 1,000.00 | 2,329.45 | 2,323.25 | 2,342.00 | -335.90 | -12.60% | 1 | 1,756 | 79.75% |
| AMZN220121C01020000 | 2021-07-28 9:34AM EDT | 1,020.00 | 2,622.25 | 2,303.05 | 2,321.70 | 0.00 | - | 1 | 11 | 77.93% |
| AMZN220121C01040000 | 2021-07-07 9:32AM EDT | 1,040.00 | 2,675.65 | 2,283.15 | 2,301.75 | 0.00 | - | 2 | 7 | 76.88% |
| AMZN220121C01060000 | 2021-07-26 9:30AM EDT | 1,060.00 | 2,608.10 | 2,263.00 | 2,281.95 | 0.00 | - | 1 | 9 | 75.74% |
| AMZN220121C01080000 | 2021-05-19 9:56AM EDT | 1,080.00 | 2,133.00 | 2,405.75 | 2,421.00 | 0.00 | - | 1 | 2 | 164.79% |
| AMZN220121C01100000 | 2021-07-20 9:31AM EDT | 1,100.00 | 2,463.80 | 2,224.00 | 2,242.50 | 0.00 | - | 1 | 24 | 74.98% |
| AMZN220121C01120000 | 2021-07-30 10:21AM EDT | 1,120.00 | 2,234.90 | 2,207.65 | 2,223.00 | -313.60 | -12.31% | 1 | 10 | 77.38% |
| AMZN220121C01140000 | 2021-07-26 9:32AM EDT | 1,140.00 | 2,215.25 | 2,187.75 | 2,203.00 | -306.45 | -12.15% | 1 | 13 | 76.28% |
| AMZN220121C01160000 | 2021-07-07 9:32AM EDT | 1,160.00 | 2,557.40 | 2,167.85 | 2,182.50 | 0.00 | - | 2 | 19 | 74.81% |
| AMZN220121C01180000 | 2021-07-19 9:32AM EDT | 1,180.00 | 2,343.85 | 2,147.95 | 2,163.50 | 0.00 | - | 1 | 7 | 74.49% |
| AMZN220121C01200000 | 2021-07-09 9:30AM EDT | 1,200.00 | 2,521.00 | 2,128.05 | 2,142.90 | 0.00 | - | 1 | 40 | 73.00% |
| AMZN220121C01220000 | 2021-07-14 9:49AM EDT | 1,220.00 | 2,477.75 | 2,108.15 | 2,123.00 | 0.00 | - | 1 | 40 | 72.04% |
| AMZN220121C01240000 | 2021-07-06 10:12AM EDT | 1,240.00 | 2,387.10 | 2,088.25 | 2,103.75 | 0.00 | - | 2 | 15 | 71.54% |
| AMZN220121C01260000 | 2021-07-27 10:15AM EDT | 1,260.00 | 2,377.30 | 2,068.40 | 2,084.00 | 0.00 | - | 5 | 18 | 70.73% |
| AMZN220121C01280000 | 2021-07-30 10:03AM EDT | 1,280.00 | 2,089.94 | 2,048.50 | 2,064.00 | +37.25 | +1.81% | 2 | 12 | 69.73% |
| AMZN220121C01300000 | 2021-07-07 9:32AM EDT | 1,300.00 | 2,373.75 | 2,028.65 | 2,044.00 | 0.00 | - | 1 | 21 | 68.78% |
| AMZN220121C01320000 | 2021-07-29 3:39PM EDT | 1,320.00 | 2,279.43 | 2,008.75 | 2,023.95 | 0.00 | - | 12 | 555 | 67.78% |
| AMZN220121C01340000 | 2021-07-27 2:42PM EDT | 1,340.00 | 2,278.03 | 1,988.90 | 2,004.20 | 0.00 | - | 18 | 231 | 67.01% |
| AMZN220121C01360000 | 2021-07-29 2:43PM EDT | 1,360.00 | 2,238.94 | 1,969.05 | 1,984.20 | 0.00 | - | 2 | 303 | 66.10% |
| AMZN220121C01380000 | 2021-07-29 2:44PM EDT | 1,380.00 | 2,218.85 | 1,949.20 | 1,965.00 | 0.00 | - | 2 | 256 | 65.66% |
| AMZN220121C01400000 | 2021-07-29 2:44PM EDT | 1,400.00 | 2,199.81 | 1,929.35 | 1,944.30 | 0.00 | - | 2 | 211 | 64.37% |
| AMZN220121C01420000 | 2021-07-29 2:44PM EDT | 1,420.00 | 2,180.01 | 1,909.50 | 1,925.50 | 0.00 | - | 2 | 89 | 64.15% |
| AMZN220121C01440000 | 2021-07-29 3:39PM EDT | 1,440.00 | 2,160.25 | 1,889.65 | 1,904.85 | 0.00 | - | 4 | 194 | 62.92% |
| AMZN220121C01460000 | 2021-07-27 2:33PM EDT | 1,460.00 | 2,161.32 | 1,869.80 | 1,885.55 | 0.00 | - | 6 | 97 | 62.43% |
| AMZN220121C01480000 | 2021-07-27 2:32PM EDT | 1,480.00 | 2,140.37 | 1,849.95 | 1,865.55 | 0.00 | - | 8 | 119 | 61.57% |
| AMZN220121C01500000 | 2021-07-29 3:36PM EDT | 1,500.00 | 2,095.00 | 1,830.15 | 1,846.00 | 0.00 | - | 3 | 192 | 60.97% |
| AMZN220121C01520000 | 2021-07-27 2:02PM EDT | 1,520.00 | 2,091.93 | 1,810.30 | 1,825.45 | 0.00 | - | 4 | 177 | 59.86% |
| AMZN220121C01540000 | 2021-07-27 2:01PM EDT | 1,540.00 | 2,068.85 | 1,790.50 | 1,806.50 | 0.00 | - | 2 | 114 | 59.56% |
| AMZN220121C01560000 | 2021-07-19 9:32AM EDT | 1,560.00 | 1,975.75 | 1,770.70 | 1,786.65 | 0.00 | - | 4 | 149 | 58.82% |
| AMZN220121C01580000 | 2021-07-27 2:00PM EDT | 1,580.00 | 2,026.95 | 1,750.90 | 1,766.20 | 0.00 | - | 10 | 239 | 57.82% |
| AMZN220121C01600000 | 2021-07-27 1:42PM EDT | 1,600.00 | 2,005.37 | 1,731.15 | 1,746.70 | 0.00 | - | 4 | 162 | 57.28% |
| AMZN220121C01620000 | 2021-07-27 1:43PM EDT | 1,620.00 | 1,984.53 | 1,711.35 | 1,726.95 | 0.00 | - | 4 | 57 | 56.61% |
| AMZN220121C01640000 | 2021-07-27 1:15PM EDT | 1,640.00 | 1,968.43 | 1,691.60 | 1,707.70 | 0.00 | - | 2 | 132 | 56.17% |
| AMZN220121C01660000 | 2021-06-28 2:20PM EDT | 1,660.00 | 1,773.52 | 1,971.95 | 1,988.25 | 0.00 | - | 20 | 65 | 144.15% |
| AMZN220121C01680000 | 2021-07-27 3:19PM EDT | 1,680.00 | 1,944.94 | 1,652.15 | 1,668.45 | 0.00 | - | 4 | 168 | 54.99% |
| AMZN220121C01690000 | 2021-05-13 10:33AM EDT | 1,690.00 | 1,500.79 | 1,658.35 | 1,677.05 | 0.00 | - | 1 | 24 | 65.04% |
| AMZN220121C01700000 | 2021-07-27 12:34PM EDT | 1,700.00 | 1,910.00 | 1,632.40 | 1,647.65 | 0.00 | - | 1 | 204 | 53.93% |
| AMZN220121C01710000 | 2021-07-06 9:39AM EDT | 1,710.00 | 1,880.84 | 1,622.55 | 1,638.90 | 0.00 | - | 1 | 25 | 54.05% |
| AMZN220121C01720000 | 2021-07-27 12:25PM EDT | 1,720.00 | 1,893.40 | 1,612.75 | 1,629.00 | 0.00 | - | 2 | 76 | 53.75% |
| AMZN220121C01730000 | 2021-07-14 12:33PM EDT | 1,730.00 | 1,981.45 | 1,602.90 | 1,619.00 | 0.00 | - | 8 | 32 | 53.39% |
| AMZN220121C01740000 | 2021-07-27 12:48PM EDT | 1,740.00 | 1,877.12 | 1,593.05 | 1,609.35 | 0.00 | - | 2 | 98 | 53.15% |
| AMZN220121C01750000 | 2021-07-12 9:37AM EDT | 1,750.00 | 2,006.70 | 1,583.20 | 1,598.65 | 0.00 | - | 4 | 68 | 52.54% |
| AMZN220121C01760000 | 2021-07-14 12:29PM EDT | 1,760.00 | 1,949.35 | 1,573.40 | 1,589.50 | 0.00 | - | 2 | 80 | 52.51% |
| AMZN220121C01770000 | 2021-07-14 12:29PM EDT | 1,770.00 | 1,943.20 | 1,563.55 | 1,578.95 | 0.00 | - | 3 | 58 | 51.96% |
| AMZN220121C01780000 | 2021-07-19 9:33AM EDT | 1,780.00 | 1,575.06 | 1,553.75 | 1,569.35 | -180.19 | -10.27% | 2 | 103 | 51.76% |
| AMZN220121C01790000 | 2021-07-30 10:33AM EDT | 1,790.00 | 1,560.45 | 1,543.90 | 1,559.50 | -363.00 | -18.87% | 1 | 44 | 51.46% |
| AMZN220121C01795000 | 2021-07-14 12:29PM EDT | 1,795.00 | 1,914.80 | 1,539.00 | 1,554.40 | 0.00 | - | 1 | 12 | 51.26% |
| AMZN220121C01800000 | 2021-07-28 9:36AM EDT | 1,800.00 | 1,833.00 | 1,534.10 | 1,549.50 | 0.00 | - | 1 | 145 | 51.13% |
| AMZN220121C01805000 | 2021-07-23 3:08PM EDT | 1,805.00 | 1,867.44 | 1,529.20 | 1,544.60 | 0.00 | - | 4 | 73 | 50.99% |
| AMZN220121C01810000 | 2021-04-27 10:44AM EDT | 1,810.00 | 1,614.80 | 1,450.25 | 1,463.30 | 0.00 | - | 2 | 62 | 0.00% |
| AMZN220121C01815000 | 2021-07-14 12:29PM EDT | 1,815.00 | 1,898.80 | 1,536.50 | 1,548.05 | 0.00 | - | 2 | 35 | 58.96% |
| AMZN220121C01820000 | 2021-07-14 12:29PM EDT | 1,820.00 | 1,868.00 | 1,514.45 | 1,530.50 | 0.00 | - | 2 | 94 | 50.77% |
| AMZN220121C01825000 | 2021-07-09 11:02AM EDT | 1,825.00 | 1,869.25 | 1,509.55 | 1,524.95 | 0.00 | - | 1 | 18 | 50.42% |
| AMZN220121C01830000 | 2021-07-14 3:51PM EDT | 1,830.00 | 1,858.20 | 1,521.20 | 1,533.40 | 0.00 | - | 1 | 40 | 58.29% |
| AMZN220121C01835000 | 2021-07-08 3:38PM EDT | 1,835.00 | 1,923.90 | 1,499.75 | 1,516.00 | 0.00 | - | 1 | 17 | 50.43% |
| AMZN220121C01840000 | 2021-07-27 12:41PM EDT | 1,840.00 | 1,772.04 | 1,494.85 | 1,510.75 | 0.00 | - | 2 | 71 | 50.18% |
| AMZN220121C01845000 | 2021-07-08 12:47PM EDT | 1,845.00 | 1,875.00 | 1,489.95 | 1,505.35 | 0.00 | - | 1 | 9 | 54.29% |
| AMZN220121C01850000 | 2021-07-23 9:35AM EDT | 1,850.00 | 1,787.00 | 1,485.05 | 1,500.45 | 0.00 | - | 1 | 59 | 54.13% |
| AMZN220121C01855000 | 2021-07-06 9:44AM EDT | 1,855.00 | 1,738.29 | 1,480.15 | 1,495.55 | 0.00 | - | 4 | 20 | 53.96% |
| AMZN220121C01860000 | 2021-07-27 12:32PM EDT | 1,860.00 | 1,758.54 | 1,475.25 | 1,490.65 | 0.00 | - | 2 | 35 | 53.80% |
| AMZN220121C01865000 | 2021-07-13 3:33PM EDT | 1,865.00 | 1,823.81 | 1,470.35 | 1,485.75 | 0.00 | - | 1 | 20 | 53.64% |
| AMZN220121C01870000 | 2021-05-10 9:55AM EDT | 1,870.00 | 1,384.75 | 1,419.75 | 1,438.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN220121C01875000 | 2021-07-13 9:48AM EDT | 1,875.00 | 1,863.15 | 1,460.55 | 1,476.90 | 0.00 | - | 6 | 36 | 53.79% |
| AMZN220121C01880000 | 2021-06-18 10:47AM EDT | 1,880.00 | 1,863.89 | 1,699.05 | 1,716.65 | 0.00 | - | 4 | 70 | 114.50% |
| AMZN220121C01885000 | 2021-07-12 9:45AM EDT | 1,885.00 | 1,859.02 | 1,741.45 | 1,756.30 | 0.00 | - | 2 | 36 | 123.35% |
| AMZN220121C01890000 | 2021-05-17 9:32AM EDT | 1,890.00 | 1,374.60 | 1,527.75 | 1,544.00 | 0.00 | - | 1 | 46 | 77.59% |
| AMZN220121C01900000 | 2021-07-30 11:57AM EDT | 1,900.00 | 1,460.00 | 1,436.10 | 1,452.30 | -212.25 | -12.69% | 1 | 335 | 52.92% |
| AMZN220121C01910000 | 2021-07-19 9:53AM EDT | 1,910.00 | 1,632.25 | 1,426.30 | 1,441.70 | 0.00 | - | 1 | 109 | 52.22% |
| AMZN220121C01920000 | 2021-07-22 1:39PM EDT | 1,920.00 | 1,717.43 | 1,416.55 | 1,431.95 | 0.00 | - | 1 | 1,637 | 51.92% |
| AMZN220121C01930000 | 2021-06-22 11:37AM EDT | 1,930.00 | 1,585.33 | 1,711.90 | 1,726.40 | 0.00 | - | 3 | 96 | 122.74% |
| AMZN220121C01940000 | 2021-07-22 1:39PM EDT | 1,940.00 | 1,697.86 | 1,397.00 | 1,412.40 | 0.00 | - | 1 | 1,588 | 51.30% |
| AMZN220121C01950000 | 2021-07-21 9:30AM EDT | 1,950.00 | 1,629.50 | 1,387.25 | 1,403.50 | 0.00 | - | 20 | 82 | 51.39% |
| AMZN220121C01960000 | 2021-05-26 2:56PM EDT | 1,960.00 | 1,338.02 | 1,452.65 | 1,468.50 | 0.00 | - | 2 | 102 | 72.36% |
| AMZN220121C01970000 | 2021-04-28 3:45PM EDT | 1,970.00 | 1,521.26 | 1,267.50 | 1,285.85 | 0.00 | - | 5 | 69 | 0.00% |
| AMZN220121C01980000 | 2021-07-27 11:59AM EDT | 1,980.00 | 1,641.02 | 1,358.05 | 1,374.00 | 0.00 | - | 2 | 86 | 50.38% |
| AMZN220121C01990000 | 2021-06-17 2:02PM EDT | 1,990.00 | 1,507.69 | 1,591.30 | 1,608.50 | 0.00 | - | 2 | 149 | 106.81% |
| AMZN220121C02000000 | 2021-07-30 12:21PM EDT | 2,000.00 | 1,377.24 | 1,338.55 | 1,354.90 | -251.96 | -15.47% | 26 | 748 | 49.95% |
| AMZN220121C02020000 | 2021-06-07 9:32AM EDT | 2,020.00 | 1,202.07 | 1,703.50 | 1,720.55 | 0.00 | - | 1 | 100 | 130.85% |
| AMZN220121C02040000 | 2021-07-15 9:34AM EDT | 2,040.00 | 1,642.40 | 1,299.70 | 1,315.05 | 0.00 | - | 1 | 103 | 48.39% |
| AMZN220121C02050000 | 2021-07-27 12:11PM EDT | 2,050.00 | 1,560.00 | 1,290.00 | 1,305.35 | 0.00 | - | 1 | 82 | 48.11% |
| AMZN220121C02060000 | 2021-03-15 11:56AM EDT | 2,060.00 | 1,051.35 | 1,331.20 | 1,343.05 | 0.00 | - | 1 | 7 | 61.11% |
| AMZN220121C02080000 | 2021-07-08 9:32AM EDT | 2,080.00 | 1,587.55 | 1,260.95 | 1,277.00 | 0.00 | - | 1 | 8 | 47.57% |
| AMZN220121C02100000 | 2021-07-30 11:08AM EDT | 2,100.00 | 1,269.70 | 1,241.60 | 1,257.00 | -259.50 | -16.97% | 3 | 402 | 46.77% |
| AMZN220121C02120000 | 2021-07-27 12:21PM EDT | 2,120.00 | 1,222.98 | 1,222.25 | 1,237.55 | -274.52 | -18.33% | 1 | 21 | 46.19% |
| AMZN220121C02140000 | 2021-07-06 3:59PM EDT | 2,140.00 | 1,551.49 | 1,202.95 | 1,218.15 | 0.00 | - | 1 | 3 | 45.63% |
| AMZN220121C02150000 | 2021-07-30 12:13PM EDT | 2,150.00 | 1,218.99 | 1,193.30 | 1,209.35 | -232.92 | -16.04% | 24 | 150 | 45.67% |
| AMZN220121C02160000 | 2021-03-16 1:44PM EDT | 2,160.00 | 1,008.00 | 1,247.60 | 1,265.50 | 0.00 | - | 3 | 31 | 61.15% |
| AMZN220121C02180000 | 2021-06-11 3:24PM EDT | 2,180.00 | 1,185.93 | 1,548.35 | 1,566.00 | 0.00 | - | 1 | 17 | 118.98% |
| AMZN220121C02200000 | 2021-07-30 11:51AM EDT | 2,200.00 | 1,164.90 | 1,145.20 | 1,160.80 | -266.88 | -18.64% | 10 | 517 | 44.22% |
| AMZN220121C02220000 | 2021-07-08 1:56PM EDT | 2,220.00 | 1,514.67 | 1,126.00 | 1,142.00 | 0.00 | - | 2 | 20 | 43.84% |
| AMZN220121C02240000 | 2021-04-06 3:48PM EDT | 2,240.00 | 1,035.50 | 1,098.10 | 1,115.50 | 0.00 | - | 3 | 29 | 40.84% |
| AMZN220121C02250000 | 2021-07-28 9:36AM EDT | 2,250.00 | 1,393.20 | 1,097.30 | 1,112.70 | 0.00 | - | 1 | 82 | 42.90% |
| AMZN220121C02260000 | 2021-05-12 12:02PM EDT | 2,260.00 | 938.49 | 1,107.50 | 1,125.65 | 0.00 | - | 1 | 37 | 49.04% |
| AMZN220121C02280000 | 2021-04-05 9:57AM EDT | 2,280.00 | 974.40 | 1,069.25 | 1,082.45 | 0.00 | - | 1 | 51 | 41.67% |
| AMZN220121C02300000 | 2021-07-30 11:41AM EDT | 2,300.00 | 1,065.00 | 1,049.65 | 1,065.40 | -269.73 | -20.21% | 2 | 400 | 41.81% |
| AMZN220121C02320000 | 2021-06-04 3:58PM EDT | 2,320.00 | 928.66 | 1,208.50 | 1,221.55 | 0.00 | - | 13 | 51 | 75.76% |
| AMZN220121C02340000 | 2021-07-30 9:38AM EDT | 2,340.00 | 1,016.66 | 1,011.80 | 1,028.00 | +142.69 | +16.33% | 1 | 41 | 41.03% |
| AMZN220121C02360000 | 2021-07-07 11:41AM EDT | 2,360.00 | 1,360.10 | 992.95 | 1,009.25 | 0.00 | - | 10 | 48 | 40.61% |
| AMZN220121C02380000 | 2021-07-14 3:09PM EDT | 2,380.00 | 1,350.00 | 974.15 | 989.95 | 0.00 | - | 8 | 42 | 40.03% |
| AMZN220121C02400000 | 2021-07-30 2:32PM EDT | 2,400.00 | 971.37 | 955.45 | 971.15 | -358.63 | -26.96% | 4 | 446 | 39.59% |
| AMZN220121C02420000 | 2021-07-30 2:57PM EDT | 2,420.00 | 957.83 | 1,236.40 | 1,249.65 | -170.07 | -15.08% | 1 | 132 | 90.26% |
| AMZN220121C02440000 | 2021-07-21 10:55AM EDT | 2,440.00 | 1,155.00 | 918.20 | 933.65 | 0.00 | - | 1 | 88 | 38.70% |
| AMZN220121C02460000 | 2021-07-30 11:09AM EDT | 2,460.00 | 929.00 | 899.65 | 915.45 | -53.75 | -5.47% | 11 | 133 | 38.38% |
| AMZN220121C02480000 | 2021-07-28 2:54PM EDT | 2,480.00 | 915.31 | 881.20 | 896.95 | -263.78 | -22.37% | 11 | 39 | 37.97% |
| AMZN220121C02500000 | 2021-07-30 3:45PM EDT | 2,500.00 | 872.10 | 862.85 | 879.15 | -269.51 | -23.61% | 16 | 1,278 | 37.72% |
| AMZN220121C02520000 | 2021-07-26 9:56AM EDT | 2,520.00 | 1,188.50 | 844.65 | 860.85 | 0.00 | - | 1 | 98 | 37.34% |
| AMZN220121C02540000 | 2021-07-06 9:31AM EDT | 2,540.00 | 1,060.55 | 826.60 | 842.85 | 0.00 | - | 1 | 98 | 37.01% |
| AMZN220121C02560000 | 2021-07-09 10:06AM EDT | 2,560.00 | 1,187.82 | 808.60 | 824.90 | 0.00 | - | 40 | 53 | 36.67% |
| AMZN220121C02580000 | 2021-06-02 11:44AM EDT | 2,580.00 | 723.70 | 969.70 | 979.35 | 0.00 | - | 1 | 67 | 64.40% |
| AMZN220121C02600000 | 2021-07-30 2:06PM EDT | 2,600.00 | 802.74 | 773.05 | 789.35 | -244.71 | -23.36% | 12 | 365 | 36.04% |
| AMZN220121C02620000 | 2021-07-22 9:31AM EDT | 2,620.00 | 790.00 | 755.45 | 771.75 | -228.76 | -22.45% | 1 | 76 | 35.73% |
| AMZN220121C02640000 | 2021-07-07 9:59AM EDT | 2,640.00 | 1,123.95 | 738.00 | 754.25 | 0.00 | - | 1 | 42 | 35.43% |
| AMZN220121C02650000 | 2021-07-30 10:15AM EDT | 2,650.00 | 761.58 | 729.25 | 745.55 | -223.52 | -22.69% | 1 | 22 | 35.29% |
| AMZN220121C02660000 | 2021-07-09 10:39AM EDT | 2,660.00 | 1,139.40 | 720.60 | 736.90 | 0.00 | - | 1 | 154 | 35.15% |
| AMZN220121C02680000 | 2021-07-30 10:06AM EDT | 2,680.00 | 741.53 | 703.40 | 719.65 | -379.30 | -33.84% | 2 | 97 | 34.86% |
| AMZN220121C02700000 | 2021-07-30 3:21PM EDT | 2,700.00 | 697.98 | 686.30 | 702.60 | -238.32 | -25.45% | 8 | 354 | 34.59% |
| AMZN220121C02720000 | 2021-07-30 10:24AM EDT | 2,720.00 | 695.16 | 669.40 | 685.65 | -283.44 | -28.96% | 3 | 39 | 34.32% |
| AMZN220121C02740000 | 2021-07-06 11:35AM EDT | 2,740.00 | 693.80 | 652.65 | 668.90 | -266.70 | -27.77% | 2 | 47 | 34.07% |
| AMZN220121C02760000 | 2021-06-22 3:08PM EDT | 2,760.00 | 935.00 | 916.80 | 931.30 | 0.00 | - | 1 | 40 | 72.25% |
| AMZN220121C02780000 | 2021-07-19 2:38PM EDT | 2,780.00 | 802.27 | 624.15 | 631.40 | 0.00 | - | 16 | 25 | 32.86% |
| AMZN220121C02800000 | 2021-07-30 3:12PM EDT | 2,800.00 | 618.00 | 607.85 | 615.05 | -252.50 | -29.01% | 16 | 448 | 32.63% |
| AMZN220121C02820000 | 2021-06-22 10:27AM EDT | 2,820.00 | 750.00 | 847.95 | 858.30 | 0.00 | - | 1 | 72 | 67.28% |
| AMZN220121C02840000 | 2021-07-30 12:15PM EDT | 2,840.00 | 598.00 | 575.75 | 582.80 | -241.05 | -28.73% | 1 | 60 | 32.18% |
| AMZN220121C02860000 | 2021-07-30 12:05PM EDT | 2,860.00 | 581.00 | 559.95 | 566.95 | -232.45 | -28.58% | 1 | 49 | 31.97% |
| AMZN220121C02880000 | 2021-07-28 1:25PM EDT | 2,880.00 | 796.20 | 544.40 | 551.30 | 0.00 | - | 3 | 110 | 31.76% |
| AMZN220121C02900000 | 2021-07-30 3:39PM EDT | 2,900.00 | 533.25 | 529.05 | 535.85 | -231.76 | -30.30% | 9 | 396 | 31.56% |
| AMZN220121C02920000 | 2021-07-23 12:25PM EDT | 2,920.00 | 787.90 | 513.85 | 520.60 | 0.00 | - | 10 | 134 | 31.37% |
| AMZN220121C02940000 | 2021-07-14 3:50PM EDT | 2,940.00 | 811.46 | 498.85 | 505.50 | 0.00 | - | 1 | 75 | 31.17% |
| AMZN220121C02960000 | 2021-07-30 2:29PM EDT | 2,960.00 | 492.95 | 484.05 | 490.60 | -247.23 | -33.40% | 9 | 64 | 30.98% |
| AMZN220121C02980000 | 2021-07-09 10:40AM EDT | 2,980.00 | 802.18 | 469.45 | 475.95 | 0.00 | - | 3 | 119 | 30.80% |
| AMZN220121C03000000 | 2021-07-30 3:59PM EDT | 3,000.00 | 459.20 | 455.10 | 461.50 | -226.80 | -33.06% | 59 | 1,724 | 30.63% |
| AMZN220121C03020000 | 2021-07-28 3:44PM EDT | 3,020.00 | 694.18 | 440.95 | 447.25 | 0.00 | - | 3 | 391 | 30.45% |
| AMZN220121C03040000 | 2021-07-30 3:43PM EDT | 3,040.00 | 432.15 | 427.05 | 433.25 | -286.05 | -39.83% | 2 | 96 | 30.28% |
| AMZN220121C03050000 | 2021-07-30 3:43PM EDT | 3,050.00 | 425.20 | 420.15 | 426.30 | -212.30 | -33.30% | 3 | 315 | 30.19% |
| AMZN220121C03060000 | 2021-07-29 12:29PM EDT | 3,060.00 | 427.20 | 413.35 | 419.45 | -222.65 | -34.26% | 2 | 569 | 30.11% |
| AMZN220121C03080000 | 2021-06-24 1:25PM EDT | 3,080.00 | 519.07 | 659.70 | 674.00 | 0.00 | - | 2 | 178 | 60.97% |
| AMZN220121C03100000 | 2021-07-30 3:30PM EDT | 3,100.00 | 392.50 | 386.75 | 392.65 | -208.35 | -34.68% | 33 | 1,134 | 29.80% |
| AMZN220121C03120000 | 2021-07-30 10:23AM EDT | 3,120.00 | 387.55 | 373.75 | 379.55 | -207.45 | -34.87% | 8 | 185 | 29.65% |
| AMZN220121C03140000 | 2021-07-08 3:38PM EDT | 3,140.00 | 369.85 | 361.00 | 366.70 | -342.47 | -48.08% | 1 | 418 | 29.50% |
| AMZN220121C03145000 | 2021-07-27 3:45PM EDT | 3,145.00 | 597.60 | 357.85 | 363.50 | 0.00 | - | 3 | 8 | 29.46% |
| AMZN220121C03150000 | 2021-07-30 12:29PM EDT | 3,150.00 | 377.22 | 354.75 | 360.35 | -189.31 | -33.42% | 9 | 359 | 29.42% |
| AMZN220121C03155000 | 2021-07-15 9:59AM EDT | 3,155.00 | 644.46 | 351.60 | 357.20 | 0.00 | - | 14 | 7 | 29.38% |
| AMZN220121C03160000 | 2021-07-19 12:21PM EDT | 3,160.00 | 500.00 | 348.50 | 354.10 | 0.00 | - | 11 | 218 | 29.35% |
| AMZN220121C03165000 | 2021-07-30 1:00PM EDT | 3,165.00 | 366.80 | 345.45 | 351.00 | -216.65 | -37.13% | 6 | 6 | 29.31% |
| AMZN220121C03170000 | 2021-07-30 1:52PM EDT | 3,170.00 | 356.65 | 342.35 | 347.90 | -83.14 | -18.90% | 1 | 26 | 29.28% |
| AMZN220121C03175000 | 2021-06-21 12:30PM EDT | 3,175.00 | 474.25 | 515.70 | 524.30 | 0.00 | - | 1 | 3 | 49.80% |
| AMZN220121C03180000 | 2021-07-30 10:32AM EDT | 3,180.00 | 348.28 | 336.25 | 341.75 | -186.72 | -34.90% | 6 | 189 | 29.21% |
| AMZN220121C03185000 | 2021-07-30 1:55PM EDT | 3,185.00 | 348.45 | 333.25 | 338.70 | -218.95 | -38.59% | 1 | 6 | 29.17% |
| AMZN220121C03190000 | 2021-07-30 12:40PM EDT | 3,190.00 | 336.50 | 330.25 | 335.65 | -302.20 | -47.31% | 5 | 21 | 29.13% |
| AMZN220121C03195000 | 2021-07-30 10:22AM EDT | 3,195.00 | 332.13 | 327.25 | 332.65 | -302.82 | -47.69% | 3 | 2 | 29.10% |
| AMZN220121C03200000 | 2021-07-30 3:48PM EDT | 3,200.00 | 328.36 | 324.30 | 329.65 | -195.64 | -37.34% | 164 | 2,580 | 29.06% |
| AMZN220121C03205000 | 2021-07-30 3:48PM EDT | 3,205.00 | 321.15 | 321.35 | 326.70 | -101.85 | -24.08% | 7 | 168 | 29.03% |
| AMZN220121C03210000 | 2021-07-30 3:34PM EDT | 3,210.00 | 324.75 | 318.45 | 323.75 | -273.67 | -45.73% | 2 | 15 | 29.00% |
| AMZN220121C03215000 | 2021-07-30 11:06AM EDT | 3,215.00 | 332.90 | 315.55 | 320.80 | -86.98 | -20.72% | 2 | 16 | 28.97% |
| AMZN220121C03220000 | 2021-07-30 2:26PM EDT | 3,220.00 | 321.25 | 312.65 | 317.90 | -269.47 | -45.62% | 4 | 44 | 28.94% |
| AMZN220121C03225000 | 2021-07-30 3:23PM EDT | 3,225.00 | 314.80 | 309.80 | 315.00 | -269.03 | -46.08% | 1 | 66 | 28.91% |
| AMZN220121C03230000 | 2021-07-30 2:41PM EDT | 3,230.00 | 316.85 | 306.95 | 312.10 | -256.75 | -44.76% | 1 | 9 | 28.87% |
| AMZN220121C03235000 | 2021-07-30 11:06AM EDT | 3,235.00 | 321.15 | 304.10 | 309.25 | -24.85 | -7.18% | 1 | 3 | 28.84% |
| AMZN220121C03240000 | 2021-07-29 12:29PM EDT | 3,240.00 | 314.67 | 301.25 | 306.40 | -195.95 | -38.37% | 2 | 33 | 28.81% |
| AMZN220121C03245000 | 2021-07-30 2:37PM EDT | 3,245.00 | 307.10 | 298.45 | 303.55 | -206.90 | -40.25% | 15 | 4 | 28.78% |
| AMZN220121C03250000 | 2021-07-30 3:36PM EDT | 3,250.00 | 298.50 | 295.70 | 300.75 | -187.34 | -38.56% | 24 | 1,231 | 28.75% |
| AMZN220121C03255000 | 2021-07-30 3:24PM EDT | 3,255.00 | 296.09 | 292.95 | 298.00 | -210.43 | -41.54% | 3 | 9 | 28.73% |
| AMZN220121C03260000 | 2021-07-30 2:04PM EDT | 3,260.00 | 307.00 | 290.20 | 295.20 | -256.72 | -45.54% | 2 | 13 | 28.70% |
| AMZN220121C03270000 | 2021-07-29 11:02AM EDT | 3,270.00 | 492.00 | 284.75 | 289.75 | 0.00 | - | 2 | 6 | 28.65% |
| AMZN220121C03275000 | 2021-07-30 3:24PM EDT | 3,275.00 | 285.09 | 282.10 | 287.00 | -309.23 | -52.03% | 6 | 4 | 28.62% |
| AMZN220121C03280000 | 2021-07-30 3:35PM EDT | 3,280.00 | 284.66 | 279.40 | 284.30 | -209.29 | -42.37% | 8 | 7 | 28.59% |
| AMZN220121C03285000 | 2021-07-06 1:40PM EDT | 3,285.00 | 537.37 | 276.75 | 281.65 | 0.00 | - | 5 | 8 | 28.57% |
| AMZN220121C03290000 | 2021-07-30 3:35PM EDT | 3,290.00 | 276.90 | 274.10 | 279.00 | -206.94 | -42.77% | 5 | 9 | 28.54% |
| AMZN220121C03295000 | 2021-07-30 2:57PM EDT | 3,295.00 | 280.90 | 271.50 | 276.35 | -72.09 | -20.42% | 1 | 19 | 28.51% |
| AMZN220121C03300000 | 2021-07-30 3:57PM EDT | 3,300.00 | 270.90 | 268.90 | 273.70 | -182.70 | -40.28% | 216 | 2,408 | 28.49% |
| AMZN220121C03305000 | 2021-07-30 9:37AM EDT | 3,305.00 | 272.00 | 266.30 | 271.10 | -187.00 | -40.74% | 2 | 28 | 28.46% |
| AMZN220121C03310000 | 2021-07-30 10:56AM EDT | 3,310.00 | 276.92 | 263.70 | 268.45 | -164.78 | -37.31% | 7 | 14 | 28.43% |
| AMZN220121C03315000 | 2021-07-14 12:03PM EDT | 3,315.00 | 272.00 | 261.15 | 265.85 | -237.80 | -46.65% | 3 | 6 | 28.40% |
| AMZN220121C03320000 | 2021-07-30 3:47PM EDT | 3,320.00 | 258.00 | 258.60 | 263.30 | -211.87 | -45.09% | 6 | 31 | 28.38% |
| AMZN220121C03325000 | 2021-07-30 3:59PM EDT | 3,325.00 | 256.79 | 256.05 | 260.75 | -195.16 | -43.18% | 44 | 7 | 28.35% |
| AMZN220121C03330000 | 2021-07-30 3:46PM EDT | 3,330.00 | 255.76 | 255.00 | 258.20 | -192.97 | -43.00% | 47 | 31 | 28.33% |
| AMZN220121C03335000 | 2021-07-30 2:31PM EDT | 3,335.00 | 254.17 | 251.10 | 255.65 | -199.63 | -43.99% | 47 | 9 | 28.30% |
| AMZN220121C03340000 | 2021-07-30 3:35PM EDT | 3,340.00 | 249.65 | 248.55 | 253.15 | -200.65 | -44.56% | 131 | 114 | 28.28% |
| AMZN220121C03345000 | 2021-07-30 3:17PM EDT | 3,345.00 | 247.13 | 246.05 | 250.65 | -293.07 | -54.25% | 57 | 20 | 28.25% |
| AMZN220121C03350000 | 2021-07-30 3:59PM EDT | 3,350.00 | 244.24 | 243.60 | 248.15 | -173.26 | -41.50% | 259 | 979 | 28.22% |
| AMZN220121C03355000 | 2021-07-30 3:17PM EDT | 3,355.00 | 243.90 | 241.15 | 245.70 | -184.65 | -43.09% | 56 | 13 | 28.20% |
| AMZN220121C03360000 | 2021-07-30 3:55PM EDT | 3,360.00 | 240.57 | 238.70 | 243.25 | -172.00 | -41.69% | 77 | 238 | 28.17% |
| AMZN220121C03365000 | 2021-07-30 2:19PM EDT | 3,365.00 | 245.47 | 236.40 | 240.75 | -171.49 | -41.13% | 23 | 42 | 28.14% |
| AMZN220121C03370000 | 2021-07-30 3:35PM EDT | 3,370.00 | 235.86 | 233.95 | 238.45 | -170.21 | -41.92% | 28 | 94 | 28.13% |
| AMZN220121C03400000 | 2021-07-30 3:46PM EDT | 3,400.00 | 222.00 | 220.00 | 224.35 | -164.00 | -42.49% | 240 | 3,200 | 27.98% |
| AMZN220121C03450000 | 2021-07-30 3:54PM EDT | 3,450.00 | 200.00 | 198.00 | 202.25 | -155.10 | -43.68% | 159 | 1,617 | 27.77% |
| AMZN220121C03500000 | 2021-07-30 3:56PM EDT | 3,500.00 | 178.80 | 178.80 | 181.85 | -150.70 | -45.74% | 369 | 3,543 | 27.58% |
| AMZN220121C03550000 | 2021-07-30 3:36PM EDT | 3,550.00 | 162.00 | 159.10 | 163.05 | -138.85 | -46.15% | 105 | 1,024 | 27.41% |
| AMZN220121C03600000 | 2021-07-30 3:58PM EDT | 3,600.00 | 142.51 | 141.95 | 144.25 | -133.34 | -48.34% | 257 | 3,339 | 27.08% |
| AMZN220121C03650000 | 2021-07-30 3:57PM EDT | 3,650.00 | 127.28 | 126.20 | 129.95 | -122.72 | -49.09% | 113 | 1,247 | 27.11% |
| AMZN220121C03700000 | 2021-07-30 3:50PM EDT | 3,700.00 | 113.50 | 112.00 | 115.55 | -112.56 | -49.79% | 296 | 3,421 | 26.97% |
| AMZN220121C03750000 | 2021-07-30 3:49PM EDT | 3,750.00 | 99.59 | 99.05 | 102.65 | -106.68 | -51.72% | 132 | 939 | 26.87% |
| AMZN220121C03800000 | 2021-07-30 3:55PM EDT | 3,800.00 | 88.95 | 87.55 | 91.00 | -98.55 | -52.56% | 191 | 1,905 | 26.79% |
| AMZN220121C03850000 | 2021-07-30 3:20PM EDT | 3,850.00 | 78.50 | 77.15 | 80.45 | -90.13 | -53.45% | 45 | 1,117 | 26.71% |
| AMZN220121C03900000 | 2021-07-30 3:49PM EDT | 3,900.00 | 69.06 | 68.00 | 71.10 | -80.94 | -53.96% | 127 | 1,672 | 26.65% |
| AMZN220121C03950000 | 2021-07-30 3:09PM EDT | 3,950.00 | 61.24 | 59.55 | 62.70 | -72.76 | -54.30% | 48 | 640 | 26.60% |
| AMZN220121C04000000 | 2021-07-30 3:59PM EDT | 4,000.00 | 54.06 | 53.20 | 55.00 | -68.44 | -55.87% | 659 | 5,125 | 26.52% |
| AMZN220121C04050000 | 2021-07-30 3:36PM EDT | 4,050.00 | 47.60 | 46.00 | 49.00 | -60.59 | -56.00% | 52 | 279 | 26.60% |
| AMZN220121C04100000 | 2021-07-30 3:55PM EDT | 4,100.00 | 42.50 | 41.00 | 43.40 | -55.50 | -56.63% | 97 | 589 | 26.64% |
| AMZN220121C04150000 | 2021-07-30 3:01PM EDT | 4,150.00 | 36.55 | 35.60 | 38.40 | -51.25 | -58.37% | 32 | 142 | 26.68% |
| AMZN220121C04200000 | 2021-07-30 3:31PM EDT | 4,200.00 | 32.83 | 31.45 | 34.10 | -43.42 | -56.94% | 260 | 626 | 26.76% |
| AMZN220121C04250000 | 2021-07-30 3:21PM EDT | 4,250.00 | 29.08 | 27.75 | 30.30 | -40.92 | -58.46% | 17 | 358 | 26.84% |
| AMZN220121C04300000 | 2021-07-30 3:10PM EDT | 4,300.00 | 26.30 | 24.60 | 27.10 | -34.16 | -56.50% | 92 | 1,070 | 26.97% |
| AMZN220121C04350000 | 2021-07-30 2:56PM EDT | 4,350.00 | 23.70 | 21.80 | 24.25 | -30.85 | -56.55% | 14 | 382 | 27.10% |
| AMZN220121C04400000 | 2021-07-30 1:48PM EDT | 4,400.00 | 21.30 | 20.00 | 21.75 | -27.98 | -56.78% | 76 | 353 | 27.24% |
| AMZN220121C04450000 | 2021-07-30 2:54PM EDT | 4,450.00 | 19.10 | 17.30 | 18.65 | -23.55 | -55.22% | 8 | 305 | 27.11% |
| AMZN220121C04500000 | 2021-07-30 3:58PM EDT | 4,500.00 | 16.40 | 16.30 | 16.70 | -23.10 | -58.48% | 187 | 1,423 | 27.25% |
| AMZN220121C04550000 | 2021-07-30 3:39PM EDT | 4,550.00 | 14.75 | 13.85 | 15.05 | -19.52 | -56.96% | 14 | 210 | 27.41% |
| AMZN220121C04600000 | 2021-07-30 10:10AM EDT | 4,600.00 | 14.60 | 12.75 | 13.60 | -16.51 | -53.07% | 8 | 502 | 27.59% |
| AMZN220121C04650000 | 2021-07-30 2:07PM EDT | 4,650.00 | 12.80 | 11.25 | 12.40 | -14.95 | -53.87% | 84 | 1,415 | 27.81% |
| AMZN220121C04700000 | 2021-07-30 9:58AM EDT | 4,700.00 | 11.95 | 10.20 | 11.15 | -13.30 | -52.67% | 50 | 261 | 27.95% |
| AMZN220121C04750000 | 2021-07-30 12:09PM EDT | 4,750.00 | 9.95 | 9.30 | 10.25 | -12.30 | -55.28% | 61 | 151 | 28.19% |
| AMZN220121C04800000 | 2021-07-30 3:13PM EDT | 4,800.00 | 9.01 | 9.00 | 9.35 | -11.99 | -57.10% | 89 | 1,388 | 28.39% |
| AMZN220121C04850000 | 2021-07-30 1:56PM EDT | 4,850.00 | 8.85 | 7.70 | 8.60 | -9.60 | -52.03% | 35 | 237 | 28.62% |
| AMZN220121C04900000 | 2021-07-30 1:09PM EDT | 4,900.00 | 8.15 | 7.05 | 7.90 | -9.15 | -52.89% | 56 | 966 | 28.84% |
| AMZN220121C04950000 | 2021-07-30 3:53PM EDT | 4,950.00 | 7.01 | 6.35 | 7.30 | -8.79 | -55.63% | 17 | 290 | 29.07% |
| AMZN220121C05000000 | 2021-07-30 3:59PM EDT | 5,000.00 | 6.65 | 6.40 | 6.85 | -7.92 | -54.36% | 272 | 2,527 | 29.37% |
| AMZN220121C05050000 | 2021-07-30 11:59AM EDT | 5,050.00 | 6.25 | 5.40 | 6.35 | -6.10 | -49.39% | 40 | 160 | 29.60% |
| AMZN220121C05100000 | 2021-07-30 3:53PM EDT | 5,100.00 | 5.60 | 5.05 | 5.95 | -6.62 | -54.17% | 27 | 738 | 29.88% |
| AMZN220121C05150000 | 2021-07-30 3:53PM EDT | 5,150.00 | 5.28 | 4.65 | 5.60 | -6.07 | -53.48% | 8 | 92 | 30.16% |
| AMZN220121C05200000 | 2021-07-30 3:20PM EDT | 5,200.00 | 5.02 | 4.60 | 5.25 | -6.46 | -56.27% | 24 | 259 | 30.42% |
| AMZN220121C05250000 | 2021-07-30 10:16AM EDT | 5,250.00 | 5.42 | 4.45 | 4.95 | -4.66 | -46.23% | 19 | 368 | 30.70% |
| AMZN220121C05300000 | 2021-07-30 3:47PM EDT | 5,300.00 | 4.54 | 4.30 | 4.70 | -4.86 | -51.70% | 302 | 2,641 | 31.00% |
| AMZN220121C05400000 | 2021-07-30 3:47PM EDT | 5,400.00 | 4.28 | 3.90 | 4.20 | -3.72 | -46.50% | 31 | 422 | 31.54% |
| AMZN220121C05500000 | 2021-07-30 3:33PM EDT | 5,500.00 | 3.60 | 3.50 | 3.90 | -3.75 | -51.02% | 121 | 319 | 32.21% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220121P00860000 | 2021-07-30 3:26PM EDT | 860.00 | 0.27 | 0.23 | 0.24 | -0.02 | -6.90% | 169 | 2,223 | 64.26% |
| AMZN220121P00880000 | 2021-07-30 1:46PM EDT | 880.00 | 0.25 | 0.25 | 0.37 | -0.19 | -43.18% | 11 | 445 | 64.70% |
| AMZN220121P00900000 | 2021-07-30 9:54AM EDT | 900.00 | 0.56 | 0.25 | 0.97 | +0.01 | +1.82% | 83 | 419 | 67.75% |
| AMZN220121P00920000 | 2021-07-09 2:55PM EDT | 920.00 | 0.57 | 0.25 | 0.76 | 0.00 | - | 1 | 274 | 65.45% |
| AMZN220121P00940000 | 2021-07-09 10:56AM EDT | 940.00 | 0.58 | 0.00 | 1.61 | 0.00 | - | 10 | 86 | 67.38% |
| AMZN220121P00960000 | 2021-06-29 9:34AM EDT | 960.00 | 0.84 | 0.34 | 0.89 | 0.00 | - | 1 | 95 | 64.55% |
| AMZN220121P00980000 | 2021-07-20 1:15PM EDT | 980.00 | 0.67 | 0.35 | 0.85 | -0.13 | -16.25% | 2 | 82 | 63.35% |
| AMZN220121P01000000 | 2021-07-30 9:38AM EDT | 1,000.00 | 0.70 | 0.63 | 0.80 | +0.17 | +32.08% | 3 | 556 | 63.43% |
| AMZN220121P01020000 | 2021-07-27 1:26PM EDT | 1,020.00 | 0.65 | 0.00 | 2.02 | 0.00 | - | 1 | 157 | 64.67% |
| AMZN220121P01040000 | 2021-07-14 11:30AM EDT | 1,040.00 | 0.68 | 0.00 | 1.80 | 0.00 | - | 71 | 44 | 62.89% |
| AMZN220121P01060000 | 2021-04-01 3:09PM EDT | 1,060.00 | 2.30 | 0.86 | 3.60 | 0.00 | - | 1 | 93 | 68.50% |
| AMZN220121P01080000 | 2021-07-30 1:45PM EDT | 1,080.00 | 0.69 | 0.10 | 1.00 | +0.10 | +16.95% | 30 | 174 | 58.01% |
| AMZN220121P01100000 | 2021-07-19 11:45AM EDT | 1,100.00 | 1.39 | 0.60 | 1.00 | 0.00 | - | 1 | 940 | 59.25% |
| AMZN220121P01120000 | 2021-06-07 9:30AM EDT | 1,120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 23 | 108 | 25.00% |
| AMZN220121P01140000 | 2021-07-14 12:29PM EDT | 1,140.00 | 1.04 | 0.00 | 2.40 | 0.00 | - | 4 | 245 | 59.93% |
| AMZN220121P01160000 | 2021-07-14 12:44PM EDT | 1,160.00 | 1.16 | 0.15 | 2.46 | 0.00 | - | 2 | 126 | 59.55% |
| AMZN220121P01180000 | 2021-04-06 3:01PM EDT | 1,180.00 | 2.90 | 1.77 | 3.85 | 0.00 | - | 20 | 190 | 64.20% |
| AMZN220121P01200000 | 2021-07-30 12:48PM EDT | 1,200.00 | 1.39 | 0.77 | 1.80 | +0.36 | +34.95% | 3 | 726 | 57.63% |
| AMZN220121P01220000 | 2021-05-17 2:02PM EDT | 1,220.00 | 3.55 | 1.61 | 3.05 | 0.00 | - | 6 | 0 | 60.82% |
| AMZN220121P01240000 | 2021-07-30 1:05PM EDT | 1,240.00 | 1.48 | 0.05 | 2.69 | +0.20 | +15.63% | 1 | 101 | 56.27% |
| AMZN220121P01260000 | 2021-07-30 1:08PM EDT | 1,260.00 | 1.53 | 0.41 | 2.52 | +0.27 | +21.43% | 138 | 162 | 55.82% |
| AMZN220121P01280000 | 2021-07-23 3:27PM EDT | 1,280.00 | 1.40 | 0.12 | 2.82 | 0.00 | - | 1 | 98 | 54.99% |
| AMZN220121P01300000 | 2021-07-27 12:16PM EDT | 1,300.00 | 1.50 | 0.19 | 2.89 | 0.00 | - | 1 | 839 | 54.44% |
| AMZN220121P01320000 | 2021-07-16 12:27PM EDT | 1,320.00 | 2.15 | 0.27 | 2.97 | 0.00 | - | 1 | 93 | 53.92% |
| AMZN220121P01340000 | 2021-06-21 12:33PM EDT | 1,340.00 | 1.60 | 1.57 | 2.42 | 0.00 | - | 1 | 280 | 54.41% |
| AMZN220121P01360000 | 2021-07-14 11:18AM EDT | 1,360.00 | 1.66 | 0.46 | 3.20 | 0.00 | - | 2 | 282 | 53.03% |
| AMZN220121P01380000 | 2021-07-14 11:18AM EDT | 1,380.00 | 2.40 | 1.90 | 3.25 | +0.68 | +39.53% | 4 | 221 | 54.45% |
| AMZN220121P01400000 | 2021-07-28 12:19PM EDT | 1,400.00 | 2.20 | 0.64 | 2.75 | +0.35 | +18.92% | 2 | 1,327 | 50.96% |
| AMZN220121P01420000 | 2021-07-30 11:05AM EDT | 1,420.00 | 2.30 | 1.65 | 2.53 | +0.43 | +22.99% | 1 | 119 | 51.45% |
| AMZN220121P01440000 | 2021-07-23 10:12AM EDT | 1,440.00 | 1.95 | 1.75 | 2.64 | 0.00 | - | 10 | 346 | 50.97% |
| AMZN220121P01460000 | 2021-07-22 2:49PM EDT | 1,460.00 | 2.20 | 1.85 | 2.76 | 0.00 | - | 1 | 172 | 50.49% |
| AMZN220121P01480000 | 2021-07-19 12:14PM EDT | 1,480.00 | 3.62 | 1.96 | 2.88 | 0.00 | - | 1 | 321 | 50.02% |
| AMZN220121P01500000 | 2021-07-27 10:41AM EDT | 1,500.00 | 3.00 | 2.10 | 3.05 | +0.75 | +33.33% | 4 | 1,177 | 50.74% |
| AMZN220121P01520000 | 2021-07-30 3:01PM EDT | 1,520.00 | 2.78 | 2.20 | 3.15 | +0.09 | +3.35% | 101 | 1,022 | 50.18% |
| AMZN220121P01540000 | 2021-07-30 12:51PM EDT | 1,540.00 | 2.90 | 2.33 | 3.30 | +0.79 | +37.44% | 6 | 590 | 49.71% |
| AMZN220121P01560000 | 2021-07-14 12:29PM EDT | 1,560.00 | 2.69 | 2.47 | 3.45 | 0.00 | - | 11 | 193 | 49.24% |
| AMZN220121P01580000 | 2021-07-26 3:56PM EDT | 1,580.00 | 2.46 | 2.62 | 3.65 | 0.00 | - | 20 | 238 | 48.86% |
| AMZN220121P01600000 | 2021-07-28 12:19PM EDT | 1,600.00 | 4.70 | 2.78 | 3.80 | +1.49 | +46.42% | 1 | 805 | 48.37% |
| AMZN220121P01620000 | 2021-07-14 12:44PM EDT | 1,620.00 | 3.25 | 2.95 | 4.00 | 0.00 | - | 4 | 276 | 47.96% |
| AMZN220121P01640000 | 2021-07-14 12:44PM EDT | 1,640.00 | 4.00 | 3.10 | 4.20 | 0.00 | - | 10 | 71 | 47.54% |
| AMZN220121P01660000 | 2021-07-16 11:39AM EDT | 1,660.00 | 4.20 | 3.30 | 4.45 | 0.00 | - | 10 | 129 | 47.19% |
| AMZN220121P01680000 | 2021-07-28 2:12PM EDT | 1,680.00 | 3.80 | 3.50 | 4.65 | 0.00 | - | 10 | 215 | 46.74% |
| AMZN220121P01690000 | 2021-07-14 12:47PM EDT | 1,690.00 | 3.80 | 3.60 | 4.75 | 0.00 | - | 5 | 65 | 46.52% |
| AMZN220121P01700000 | 2021-07-29 10:22AM EDT | 1,700.00 | 4.70 | 3.75 | 4.70 | +1.00 | +27.03% | 1 | 1,000 | 46.08% |
| AMZN220121P01710000 | 2021-07-08 3:58PM EDT | 1,710.00 | 5.10 | 3.85 | 5.05 | +0.79 | +18.33% | 10 | 148 | 46.20% |
| AMZN220121P01720000 | 2021-07-30 1:49PM EDT | 1,720.00 | 4.55 | 4.00 | 5.15 | +0.40 | +9.64% | 1 | 56 | 45.97% |
| AMZN220121P01730000 | 2021-07-08 2:04PM EDT | 1,730.00 | 4.37 | 4.10 | 5.30 | 0.00 | - | 1 | 79 | 45.81% |
| AMZN220121P01740000 | 2021-07-14 12:29PM EDT | 1,740.00 | 4.00 | 4.25 | 5.45 | 0.00 | - | 1 | 96 | 45.63% |
| AMZN220121P01750000 | 2021-07-30 1:17PM EDT | 1,750.00 | 4.95 | 4.40 | 5.60 | +1.20 | +32.00% | 12 | 375 | 45.46% |
| AMZN220121P01760000 | 2021-07-14 11:21AM EDT | 1,760.00 | 4.10 | 4.50 | 5.75 | 0.00 | - | 3 | 51 | 45.28% |
| AMZN220121P01770000 | 2021-07-14 12:29PM EDT | 1,770.00 | 4.30 | 4.65 | 5.90 | 0.00 | - | 5 | 35 | 45.10% |
| AMZN220121P01780000 | 2021-07-14 12:51PM EDT | 1,780.00 | 4.80 | 4.80 | 6.05 | 0.00 | - | 2 | 50 | 44.91% |
| AMZN220121P01790000 | 2021-07-14 12:44PM EDT | 1,790.00 | 4.60 | 4.95 | 6.25 | 0.00 | - | 5 | 43 | 44.78% |
| AMZN220121P01795000 | 2021-07-19 12:05PM EDT | 1,795.00 | 7.00 | 5.00 | 6.30 | 0.00 | - | 5 | 95 | 44.65% |
| AMZN220121P01800000 | 2021-07-30 1:50PM EDT | 1,800.00 | 5.60 | 5.10 | 6.40 | +1.00 | +21.74% | 3 | 1,056 | 44.58% |
| AMZN220121P01805000 | 2021-07-14 12:51PM EDT | 1,805.00 | 5.05 | 5.15 | 6.45 | 0.00 | - | 4 | 30 | 44.46% |
| AMZN220121P01810000 | 2021-07-14 12:51PM EDT | 1,810.00 | 5.15 | 5.25 | 6.55 | 0.00 | - | 7 | 103 | 44.39% |
| AMZN220121P01815000 | 2021-07-07 10:30AM EDT | 1,815.00 | 6.30 | 5.35 | 6.65 | 0.00 | - | 6 | 24 | 44.32% |
| AMZN220121P01820000 | 2021-05-07 11:31AM EDT | 1,820.00 | 11.15 | 9.75 | 10.55 | 0.00 | - | 15 | 29 | 47.70% |
| AMZN220121P01825000 | 2021-07-14 12:29PM EDT | 1,825.00 | 4.85 | 5.50 | 6.80 | 0.00 | - | 1 | 23 | 44.11% |
| AMZN220121P01830000 | 2021-05-05 3:48PM EDT | 1,830.00 | 12.80 | 10.00 | 10.80 | 0.00 | - | 5 | 74 | 47.51% |
| AMZN220121P01835000 | 2021-03-24 10:44AM EDT | 1,835.00 | 21.35 | 12.95 | 13.90 | 0.00 | - | 2 | 61 | 49.57% |
| AMZN220121P01840000 | 2021-06-21 2:39PM EDT | 1,840.00 | 8.30 | 5.35 | 5.90 | 0.00 | - | 1 | 61 | 42.61% |
| AMZN220121P01845000 | 2021-07-27 3:30PM EDT | 1,845.00 | 5.88 | 5.80 | 7.15 | 0.00 | - | 2 | 29 | 43.76% |
| AMZN220121P01850000 | 2021-07-27 3:30PM EDT | 1,850.00 | 5.95 | 5.90 | 7.25 | 0.00 | - | 2 | 308 | 43.68% |
| AMZN220121P01855000 | 2021-07-07 10:58AM EDT | 1,855.00 | 6.90 | 5.95 | 7.35 | 0.00 | - | 6 | 22 | 43.59% |
| AMZN220121P01860000 | 2021-07-28 2:42PM EDT | 1,860.00 | 5.70 | 6.05 | 7.45 | 0.00 | - | 1 | 59 | 43.51% |
| AMZN220121P01865000 | 2021-07-07 11:31AM EDT | 1,865.00 | 7.10 | 6.15 | 7.55 | 0.00 | - | 6 | 23 | 43.43% |
| AMZN220121P01870000 | 2021-06-04 2:28PM EDT | 1,870.00 | 11.60 | 6.80 | 8.05 | 0.00 | - | 1 | 61 | 43.72% |
| AMZN220121P01875000 | 2021-05-10 10:33AM EDT | 1,875.00 | 18.00 | 10.25 | 11.15 | 0.00 | - | 1 | 13 | 46.08% |
| AMZN220121P01880000 | 2021-07-16 1:57PM EDT | 1,880.00 | 7.55 | 6.40 | 7.80 | 0.00 | - | 44 | 112 | 43.13% |
| AMZN220121P01885000 | 2021-07-07 10:19AM EDT | 1,885.00 | 5.70 | 6.50 | 7.90 | 0.00 | - | 7 | 32 | 43.05% |
| AMZN220121P01890000 | 2021-07-14 12:50PM EDT | 1,890.00 | 6.10 | 6.60 | 8.00 | 0.00 | - | 2 | 32 | 42.96% |
| AMZN220121P01900000 | 2021-07-30 3:46PM EDT | 1,900.00 | 7.70 | 6.75 | 8.20 | +1.90 | +32.76% | 1 | 298 | 42.78% |
| AMZN220121P01910000 | 2021-07-09 12:02PM EDT | 1,910.00 | 6.70 | 6.95 | 8.40 | 0.00 | - | 8 | 44 | 42.60% |
| AMZN220121P01920000 | 2021-07-30 10:08AM EDT | 1,920.00 | 7.75 | 7.15 | 8.60 | +1.65 | +27.05% | 1 | 2,162 | 42.42% |
| AMZN220121P01930000 | 2021-07-09 11:35AM EDT | 1,930.00 | 6.35 | 7.35 | 8.80 | 0.00 | - | 7 | 103 | 42.24% |
| AMZN220121P01940000 | 2021-07-22 12:48PM EDT | 1,940.00 | 6.90 | 7.55 | 9.10 | 0.00 | - | 1 | 51 | 42.13% |
| AMZN220121P01950000 | 2021-07-22 1:08PM EDT | 1,950.00 | 7.00 | 7.75 | 9.30 | 0.00 | - | 2 | 184 | 41.94% |
| AMZN220121P01960000 | 2021-07-12 2:12PM EDT | 1,960.00 | 6.50 | 8.00 | 9.50 | 0.00 | - | 7 | 60 | 41.74% |
| AMZN220121P01970000 | 2021-07-29 3:35PM EDT | 1,970.00 | 9.30 | 8.20 | 9.75 | +2.80 | +43.08% | 6 | 122 | 41.58% |
| AMZN220121P01980000 | 2021-07-26 12:45PM EDT | 1,980.00 | 6.60 | 8.40 | 10.00 | 0.00 | - | 1 | 105 | 41.42% |
| AMZN220121P01990000 | 2021-07-30 9:32AM EDT | 1,990.00 | 10.36 | 8.65 | 10.25 | +3.21 | +44.90% | 2 | 97 | 41.25% |
| AMZN220121P02000000 | 2021-07-30 12:58PM EDT | 2,000.00 | 9.50 | 8.90 | 10.30 | +2.50 | +35.71% | 20 | 1,518 | 40.94% |
| AMZN220121P02020000 | 2021-07-14 12:45PM EDT | 2,020.00 | 7.80 | 9.40 | 11.00 | 0.00 | - | 9 | 143 | 40.73% |
| AMZN220121P02040000 | 2021-07-14 12:29PM EDT | 2,040.00 | 8.05 | 9.90 | 11.55 | 0.00 | - | 1 | 81 | 40.40% |
| AMZN220121P02050000 | 2021-07-19 10:41AM EDT | 2,050.00 | 12.50 | 10.15 | 11.85 | 0.00 | - | 1 | 437 | 40.25% |
| AMZN220121P02060000 | 2021-07-14 11:18AM EDT | 2,060.00 | 8.15 | 10.40 | 12.10 | 0.00 | - | 2 | 70 | 40.06% |
| AMZN220121P02080000 | 2021-07-29 3:39PM EDT | 2,080.00 | 9.00 | 11.00 | 12.75 | 0.00 | - | 100 | 345 | 39.77% |
| AMZN220121P02100000 | 2021-07-30 9:34AM EDT | 2,100.00 | 14.25 | 11.55 | 13.35 | +4.75 | +50.00% | 51 | 751 | 39.42% |
| AMZN220121P02120000 | 2021-07-29 3:28PM EDT | 2,120.00 | 9.45 | 12.15 | 13.95 | 0.00 | - | 23 | 75 | 39.07% |
| AMZN220121P02140000 | 2021-07-29 3:28PM EDT | 2,140.00 | 10.00 | 12.80 | 14.65 | 0.00 | - | 16 | 70 | 38.76% |
| AMZN220121P02150000 | 2021-07-30 11:47AM EDT | 2,150.00 | 14.37 | 13.15 | 15.00 | +4.77 | +49.69% | 3 | 92 | 38.60% |
| AMZN220121P02160000 | 2021-07-29 3:28PM EDT | 2,160.00 | 10.45 | 13.40 | 15.30 | 0.00 | - | 3 | 232 | 38.41% |
| AMZN220121P02180000 | 2021-07-19 1:21PM EDT | 2,180.00 | 15.75 | 14.15 | 16.00 | 0.00 | - | 7 | 63 | 38.07% |
| AMZN220121P02200000 | 2021-07-30 2:18PM EDT | 2,200.00 | 14.80 | 14.80 | 16.75 | +3.20 | +27.59% | 22 | 1,049 | 37.74% |
| AMZN220121P02220000 | 2021-07-30 9:57AM EDT | 2,220.00 | 16.70 | 15.60 | 17.50 | +3.09 | +22.70% | 15 | 91 | 37.40% |
| AMZN220121P02240000 | 2021-07-29 3:27PM EDT | 2,240.00 | 12.60 | 16.40 | 18.30 | 0.00 | - | 11 | 133 | 37.07% |
| AMZN220121P02250000 | 2021-07-30 3:47PM EDT | 2,250.00 | 17.50 | 16.80 | 18.80 | +4.30 | +32.58% | 17 | 129 | 36.95% |
| AMZN220121P02260000 | 2021-07-29 3:33PM EDT | 2,260.00 | 19.70 | 17.15 | 19.15 | +6.45 | +48.68% | 1 | 83 | 36.75% |
| AMZN220121P02280000 | 2021-07-08 11:18AM EDT | 2,280.00 | 16.80 | 18.10 | 20.15 | 0.00 | - | 1 | 437 | 36.48% |
| AMZN220121P02300000 | 2021-07-30 3:59PM EDT | 2,300.00 | 19.56 | 18.95 | 19.85 | +5.31 | +37.26% | 146 | 1,637 | 35.66% |
| AMZN220121P02320000 | 2021-07-29 3:19PM EDT | 2,320.00 | 21.40 | 20.00 | 22.00 | +5.94 | +38.42% | 2 | 134 | 35.82% |
| AMZN220121P02340000 | 2021-07-29 3:00PM EDT | 2,340.00 | 15.80 | 20.95 | 23.05 | 0.00 | - | 12 | 133 | 35.52% |
| AMZN220121P02360000 | 2021-07-30 10:07AM EDT | 2,360.00 | 22.50 | 22.10 | 24.15 | +2.50 | +12.50% | 1 | 314 | 35.22% |
| AMZN220121P02380000 | 2021-07-23 2:02PM EDT | 2,380.00 | 16.78 | 23.20 | 25.35 | 0.00 | - | 4 | 117 | 34.94% |
| AMZN220121P02400000 | 2021-07-30 3:59PM EDT | 2,400.00 | 25.25 | 24.40 | 26.55 | +7.20 | +39.89% | 19 | 870 | 34.64% |
| AMZN220121P02420000 | 2021-07-29 3:00PM EDT | 2,420.00 | 19.00 | 25.75 | 27.85 | 0.00 | - | 15 | 134 | 34.36% |
| AMZN220121P02440000 | 2021-07-30 1:47PM EDT | 2,440.00 | 26.60 | 27.05 | 29.25 | +7.40 | +38.54% | 2 | 727 | 34.10% |
| AMZN220121P02460000 | 2021-07-30 11:17AM EDT | 2,460.00 | 30.18 | 28.45 | 30.70 | +10.43 | +52.81% | 6 | 510 | 33.83% |
| AMZN220121P02480000 | 2021-07-30 10:21AM EDT | 2,480.00 | 30.79 | 29.95 | 32.20 | +9.73 | +46.20% | 100 | 716 | 33.56% |
| AMZN220121P02500000 | 2021-07-30 3:48PM EDT | 2,500.00 | 33.50 | 31.60 | 33.80 | +11.00 | +48.89% | 203 | 3,128 | 33.29% |
| AMZN220121P02520000 | 2021-07-30 3:56PM EDT | 2,520.00 | 34.65 | 33.35 | 35.55 | +10.35 | +42.59% | 1 | 288 | 33.05% |
| AMZN220121P02540000 | 2021-07-28 12:55PM EDT | 2,540.00 | 25.40 | 35.20 | 37.50 | 0.00 | - | 1 | 340 | 32.85% |
| AMZN220121P02560000 | 2021-07-29 3:02PM EDT | 2,560.00 | 26.30 | 37.10 | 39.45 | 0.00 | - | 21 | 225 | 32.61% |
| AMZN220121P02580000 | 2021-07-30 3:56PM EDT | 2,580.00 | 40.55 | 39.20 | 41.60 | +12.70 | +45.60% | 1 | 210 | 32.41% |
| AMZN220121P02600000 | 2021-07-30 3:31PM EDT | 2,600.00 | 42.00 | 41.45 | 43.85 | +13.20 | +45.83% | 230 | 1,870 | 32.21% |
| AMZN220121P02620000 | 2021-07-28 12:55PM EDT | 2,620.00 | 30.20 | 43.75 | 46.20 | 0.00 | - | 1 | 159 | 32.01% |
| AMZN220121P02640000 | 2021-07-30 2:33PM EDT | 2,640.00 | 46.50 | 46.25 | 48.70 | +14.20 | +43.96% | 13 | 725 | 31.81% |
| AMZN220121P02650000 | 2021-07-30 10:00AM EDT | 2,650.00 | 46.10 | 47.50 | 50.00 | +14.81 | +47.33% | 111 | 294 | 31.72% |
| AMZN220121P02660000 | 2021-07-30 12:41PM EDT | 2,660.00 | 48.68 | 48.80 | 51.30 | +15.38 | +46.19% | 5 | 348 | 31.62% |
| AMZN220121P02680000 | 2021-07-30 2:33PM EDT | 2,680.00 | 51.33 | 51.50 | 54.10 | +16.83 | +48.78% | 1 | 364 | 31.44% |
| AMZN220121P02700000 | 2021-07-30 3:48PM EDT | 2,700.00 | 56.17 | 54.40 | 57.00 | +19.67 | +53.89% | 64 | 1,570 | 31.26% |
| AMZN220121P02720000 | 2021-07-30 2:33PM EDT | 2,720.00 | 56.98 | 57.45 | 60.05 | +19.23 | +50.94% | 6 | 394 | 31.08% |
| AMZN220121P02740000 | 2021-07-30 2:33PM EDT | 2,740.00 | 61.95 | 60.55 | 63.30 | +22.35 | +56.44% | 25 | 1,647 | 30.92% |
| AMZN220121P02760000 | 2021-07-30 2:28PM EDT | 2,760.00 | 62.85 | 63.95 | 66.65 | +21.45 | +51.81% | 19 | 892 | 30.75% |
| AMZN220121P02780000 | 2021-07-30 2:48PM EDT | 2,780.00 | 68.00 | 67.40 | 70.15 | +23.50 | +52.81% | 8 | 4,240 | 30.58% |
| AMZN220121P02800000 | 2021-07-30 3:48PM EDT | 2,800.00 | 72.20 | 70.95 | 73.00 | +26.00 | +56.28% | 58 | 2,180 | 30.28% |
| AMZN220121P02820000 | 2021-07-30 10:43AM EDT | 2,820.00 | 73.10 | 74.70 | 77.60 | +24.15 | +49.34% | 22 | 799 | 30.24% |
| AMZN220121P02840000 | 2021-07-30 2:48PM EDT | 2,840.00 | 76.89 | 78.65 | 81.65 | +25.59 | +49.88% | 6 | 317 | 30.09% |
| AMZN220121P02860000 | 2021-07-30 3:59PM EDT | 2,860.00 | 84.50 | 82.85 | 85.80 | +32.00 | +60.95% | 22 | 757 | 29.92% |
| AMZN220121P02880000 | 2021-07-30 3:33PM EDT | 2,880.00 | 87.60 | 87.10 | 90.20 | +33.00 | +60.44% | 57 | 545 | 29.77% |
| AMZN220121P02900000 | 2021-07-30 3:16PM EDT | 2,900.00 | 90.86 | 91.65 | 94.70 | +31.36 | +52.71% | 78 | 966 | 29.61% |
| AMZN220121P02920000 | 2021-07-30 11:31AM EDT | 2,920.00 | 96.25 | 96.35 | 99.55 | +34.05 | +54.74% | 15 | 216 | 29.48% |
| AMZN220121P02940000 | 2021-07-30 2:21PM EDT | 2,940.00 | 98.00 | 101.25 | 104.40 | +32.50 | +49.62% | 20 | 465 | 29.31% |
| AMZN220121P02960000 | 2021-07-30 3:40PM EDT | 2,960.00 | 107.10 | 106.35 | 109.55 | +38.80 | +56.81% | 14 | 381 | 29.17% |
| AMZN220121P02980000 | 2021-07-30 2:14PM EDT | 2,980.00 | 106.51 | 111.70 | 114.90 | +34.71 | +48.34% | 96 | 1,401 | 29.02% |
| AMZN220121P03000000 | 2021-07-30 3:53PM EDT | 3,000.00 | 118.00 | 117.25 | 120.00 | +44.00 | +59.46% | 489 | 3,210 | 28.82% |
| AMZN220121P03020000 | 2021-07-30 3:27PM EDT | 3,020.00 | 124.05 | 122.95 | 126.30 | +45.05 | +57.03% | 7 | 259 | 28.75% |
| AMZN220121P03040000 | 2021-07-30 1:23PM EDT | 3,040.00 | 123.92 | 128.90 | 132.35 | +45.42 | +57.86% | 3 | 103 | 28.61% |
| AMZN220121P03050000 | 2021-07-30 3:24PM EDT | 3,050.00 | 132.48 | 132.00 | 135.45 | +43.92 | +49.59% | 122 | 1,859 | 28.55% |
| AMZN220121P03060000 | 2021-07-30 3:42PM EDT | 3,060.00 | 135.83 | 135.15 | 138.60 | +48.93 | +56.31% | 3 | 171 | 28.48% |
| AMZN220121P03080000 | 2021-07-30 1:28PM EDT | 3,080.00 | 142.00 | 141.60 | 145.15 | +52.20 | +58.13% | 289 | 288 | 28.36% |
| AMZN220121P03100000 | 2021-07-30 3:50PM EDT | 3,100.00 | 150.00 | 148.30 | 151.80 | +54.00 | +56.25% | 372 | 3,109 | 28.22% |
| AMZN220121P03120000 | 2021-07-30 12:13PM EDT | 3,120.00 | 151.50 | 155.20 | 158.85 | +54.75 | +56.59% | 160 | 594 | 28.10% |
| AMZN220121P03140000 | 2021-07-30 1:44PM EDT | 3,140.00 | 164.80 | 162.35 | 165.95 | +61.30 | +59.23% | 12 | 249 | 27.96% |
| AMZN220121P03145000 | 2021-07-30 1:44PM EDT | 3,145.00 | 166.65 | 164.20 | 167.90 | +61.35 | +58.26% | 5 | 93 | 27.95% |
| AMZN220121P03150000 | 2021-07-30 3:24PM EDT | 3,150.00 | 166.63 | 166.05 | 169.75 | +62.59 | +60.16% | 34 | 360 | 27.91% |
| AMZN220121P03155000 | 2021-07-30 2:18PM EDT | 3,155.00 | 162.29 | 168.00 | 171.65 | +63.24 | +63.85% | 3 | 4 | 27.89% |
| AMZN220121P03160000 | 2021-07-30 2:29PM EDT | 3,160.00 | 168.00 | 169.80 | 173.45 | +78.00 | +86.67% | 2 | 172 | 27.85% |
| AMZN220121P03165000 | 2021-07-30 11:22AM EDT | 3,165.00 | 170.52 | 171.65 | 175.40 | +48.00 | +39.18% | 1 | 13 | 27.82% |
| AMZN220121P03170000 | 2021-07-22 10:42AM EDT | 3,170.00 | 106.25 | 173.55 | 177.25 | 0.00 | - | 2 | 23 | 27.78% |
| AMZN220121P03175000 | 2021-07-23 3:59PM EDT | 3,175.00 | 100.82 | 175.50 | 179.25 | 0.00 | - | 227 | 187 | 27.76% |
| AMZN220121P03180000 | 2021-07-30 12:26PM EDT | 3,180.00 | 167.55 | 177.50 | 181.20 | +49.55 | +41.99% | 57 | 296 | 27.73% |
| AMZN220121P03185000 | 2021-07-30 11:15AM EDT | 3,185.00 | 171.65 | 179.45 | 183.15 | +76.17 | +79.78% | 3 | 6 | 27.70% |
| AMZN220121P03190000 | 2021-07-30 3:25PM EDT | 3,190.00 | 181.30 | 181.35 | 185.15 | +46.50 | +34.50% | 6 | 36 | 27.67% |
| AMZN220121P03195000 | 2021-07-14 2:32PM EDT | 3,195.00 | 184.52 | 183.35 | 187.15 | +64.49 | +53.73% | 1 | 25 | 27.64% |
| AMZN220121P03200000 | 2021-07-30 3:57PM EDT | 3,200.00 | 188.43 | 185.35 | 189.15 | +70.93 | +60.37% | 262 | 1,942 | 27.61% |
| AMZN220121P03205000 | 2021-07-30 11:49AM EDT | 3,205.00 | 186.89 | 187.45 | 191.20 | +74.14 | +65.76% | 5 | 8 | 27.58% |
| AMZN220121P03210000 | 2021-07-30 11:36AM EDT | 3,210.00 | 188.65 | 189.50 | 193.30 | +79.30 | +72.52% | 3 | 14 | 27.56% |
| AMZN220121P03215000 | 2021-07-26 11:35AM EDT | 3,215.00 | 192.12 | 191.50 | 195.35 | +91.12 | +90.22% | 1 | 25 | 27.53% |
| AMZN220121P03220000 | 2021-07-30 3:16PM EDT | 3,220.00 | 192.45 | 193.55 | 197.50 | +87.78 | +83.86% | 23 | 59 | 27.51% |
| AMZN220121P03225000 | 2021-07-30 11:07AM EDT | 3,225.00 | 193.80 | 195.70 | 199.60 | +48.00 | +32.92% | 6 | 34 | 27.48% |
| AMZN220121P03230000 | 2021-07-30 11:46AM EDT | 3,230.00 | 196.62 | 197.80 | 201.75 | +83.27 | +73.46% | 8 | 40 | 27.45% |
| AMZN220121P03235000 | 2021-07-26 12:28PM EDT | 3,235.00 | 197.45 | 199.95 | 203.90 | +90.62 | +84.83% | 1 | 8 | 27.43% |
| AMZN220121P03240000 | 2021-07-30 3:32PM EDT | 3,240.00 | 201.75 | 202.10 | 206.10 | +92.37 | +84.45% | 3 | 18 | 27.41% |
| AMZN220121P03245000 | 2021-07-30 3:48PM EDT | 3,245.00 | 209.15 | 204.30 | 208.25 | +72.30 | +52.83% | 1 | 462 | 27.38% |
| AMZN220121P03250000 | 2021-07-30 3:48PM EDT | 3,250.00 | 211.35 | 206.45 | 210.45 | +78.54 | +59.14% | 41 | 482 | 27.35% |
| AMZN220121P03255000 | 2021-07-30 12:08PM EDT | 3,255.00 | 203.31 | 208.70 | 212.70 | +64.99 | +46.99% | 2 | 12 | 27.33% |
| AMZN220121P03260000 | 2021-07-30 2:35PM EDT | 3,260.00 | 209.53 | 210.90 | 214.95 | +75.69 | +56.55% | 6 | 68 | 27.30% |
| AMZN220121P03265000 | 2021-07-30 2:35PM EDT | 3,265.00 | 211.73 | 213.15 | 217.20 | +91.03 | +75.42% | 2 | 3 | 27.28% |
| AMZN220121P03270000 | 2021-07-30 3:21PM EDT | 3,270.00 | 214.83 | 215.45 | 219.50 | +73.73 | +52.25% | 14 | 32 | 27.26% |
| AMZN220121P03275000 | 2021-07-30 12:56PM EDT | 3,275.00 | 209.05 | 217.70 | 221.80 | +77.70 | +59.15% | 19 | 32 | 27.23% |
| AMZN220121P03280000 | 2021-07-30 1:25PM EDT | 3,280.00 | 213.06 | 220.00 | 224.10 | +65.81 | +44.69% | 21 | 23 | 27.21% |
| AMZN220121P03285000 | 2021-07-30 12:52PM EDT | 3,285.00 | 213.70 | 222.35 | 226.45 | +64.55 | +43.28% | 3 | 32 | 27.19% |
| AMZN220121P03290000 | 2021-07-30 3:00PM EDT | 3,290.00 | 220.89 | 224.65 | 228.80 | +91.63 | +70.89% | 10 | 66 | 27.17% |
| AMZN220121P03295000 | 2021-07-30 3:48PM EDT | 3,295.00 | 232.80 | 227.00 | 231.15 | +100.75 | +76.30% | 15 | 18 | 27.14% |
| AMZN220121P03300000 | 2021-07-30 3:46PM EDT | 3,300.00 | 231.97 | 229.40 | 233.50 | +84.04 | +56.81% | 96 | 1,582 | 27.11% |
| AMZN220121P03305000 | 2021-07-30 1:18PM EDT | 3,305.00 | 222.56 | 231.75 | 235.95 | +75.26 | +51.09% | 5 | 6 | 27.10% |
| AMZN220121P03310000 | 2021-07-30 1:18PM EDT | 3,310.00 | 224.86 | 234.15 | 238.35 | +88.81 | +65.28% | 2 | 10 | 27.07% |
| AMZN220121P03315000 | 2021-07-30 3:53PM EDT | 3,315.00 | 237.63 | 236.55 | 240.80 | +88.93 | +59.80% | 21 | 19 | 27.05% |
| AMZN220121P03320000 | 2021-07-30 3:53PM EDT | 3,320.00 | 240.07 | 239.00 | 243.20 | +103.07 | +75.23% | 26 | 24 | 27.02% |
| AMZN220121P03325000 | 2021-07-30 12:43PM EDT | 3,325.00 | 236.00 | 241.45 | 245.70 | +84.30 | +55.57% | 12 | 35 | 27.01% |
| AMZN220121P03330000 | 2021-07-30 3:02PM EDT | 3,330.00 | 244.50 | 243.90 | 248.15 | +95.65 | +64.26% | 27 | 57 | 26.98% |
| AMZN220121P03335000 | 2021-07-30 3:18PM EDT | 3,335.00 | 244.65 | 246.40 | 250.60 | +89.75 | +57.94% | 68 | 35 | 26.95% |
| AMZN220121P03340000 | 2021-07-30 3:08PM EDT | 3,340.00 | 243.76 | 248.85 | 253.15 | +89.64 | +58.16% | 74 | 95 | 26.93% |
| AMZN220121P03345000 | 2021-07-30 3:24PM EDT | 3,345.00 | 250.67 | 251.35 | 255.65 | +92.17 | +58.15% | 160 | 81 | 26.91% |
| AMZN220121P03350000 | 2021-07-30 3:31PM EDT | 3,350.00 | 253.33 | 253.85 | 258.20 | +88.54 | +53.73% | 118 | 393 | 26.89% |
| AMZN220121P03355000 | 2021-07-30 2:13PM EDT | 3,355.00 | 255.66 | 256.40 | 260.75 | +111.83 | +77.75% | 55 | 29 | 26.86% |
| AMZN220121P03360000 | 2021-07-30 3:31PM EDT | 3,360.00 | 258.33 | 259.00 | 263.25 | +107.88 | +71.70% | 56 | 253 | 26.83% |
| AMZN220121P03365000 | 2021-07-30 12:00PM EDT | 3,365.00 | 254.65 | 261.50 | 265.95 | +89.70 | +54.38% | 239 | 54 | 26.82% |
| AMZN220121P03370000 | 2021-07-30 2:52PM EDT | 3,370.00 | 257.34 | 264.10 | 268.55 | +94.99 | +58.51% | 259 | 137 | 26.80% |
| AMZN220121P03400000 | 2021-07-30 3:58PM EDT | 3,400.00 | 283.70 | 280.00 | 284.60 | +102.70 | +56.74% | 102 | 2,693 | 26.68% |
| AMZN220121P03450000 | 2021-07-30 2:19PM EDT | 3,450.00 | 299.25 | 307.80 | 312.70 | +95.80 | +47.09% | 69 | 432 | 26.48% |
| AMZN220121P03500000 | 2021-07-30 2:19PM EDT | 3,500.00 | 340.00 | 337.35 | 342.50 | +120.00 | +54.55% | 126 | 1,149 | 26.30% |
| AMZN220121P03550000 | 2021-07-30 2:51PM EDT | 3,550.00 | 371.95 | 368.50 | 373.90 | +128.95 | +53.07% | 22 | 608 | 26.13% |
| AMZN220121P03600000 | 2021-07-30 12:54PM EDT | 3,600.00 | 396.00 | 401.20 | 406.90 | +128.81 | +48.21% | 25 | 700 | 25.97% |
| AMZN220121P03650000 | 2021-07-30 11:06AM EDT | 3,650.00 | 435.00 | 435.30 | 441.30 | +138.92 | +46.92% | 25 | 221 | 25.81% |
| AMZN220121P03700000 | 2021-07-30 2:24PM EDT | 3,700.00 | 462.55 | 470.90 | 477.20 | +140.55 | +43.65% | 72 | 496 | 25.67% |
| AMZN220121P03750000 | 2021-07-30 11:18AM EDT | 3,750.00 | 487.14 | 507.90 | 514.50 | +157.89 | +47.95% | 36 | 126 | 25.54% |
| AMZN220121P03800000 | 2021-07-30 1:11PM EDT | 3,800.00 | 528.30 | 546.35 | 553.05 | +154.95 | +41.50% | 5 | 580 | 25.42% |
| AMZN220121P03850000 | 2021-07-30 10:24AM EDT | 3,850.00 | 577.92 | 585.85 | 592.90 | +189.33 | +48.72% | 2 | 209 | 25.32% |
| AMZN220121P03900000 | 2021-07-29 12:27PM EDT | 3,900.00 | 623.50 | 626.50 | 633.80 | +191.55 | +44.35% | 2 | 203 | 25.22% |
| AMZN220121P03950000 | 2021-07-30 11:40AM EDT | 3,950.00 | 659.73 | 668.25 | 675.75 | +191.70 | +40.96% | 1 | 84 | 25.14% |
| AMZN220121P04000000 | 2021-07-30 11:40AM EDT | 4,000.00 | 702.00 | 711.25 | 718.75 | +184.90 | +35.76% | 7 | 231 | 25.08% |
| AMZN220121P04050000 | 2021-07-16 9:34AM EDT | 4,050.00 | 535.78 | 750.60 | 766.85 | 0.00 | - | 14 | 89 | 25.82% |
| AMZN220121P04100000 | 2021-07-27 10:16AM EDT | 4,100.00 | 572.90 | 794.70 | 811.45 | 0.00 | - | 1 | 55 | 25.84% |
| AMZN220121P04150000 | 2021-04-08 2:34PM EDT | 4,150.00 | 912.55 | 906.95 | 917.30 | 0.00 | - | 1 | 3 | 36.11% |
| AMZN220121P04200000 | 2021-07-27 10:16AM EDT | 4,200.00 | 884.04 | 886.00 | 902.80 | +231.89 | +35.56% | 1 | 36 | 25.98% |
| AMZN220121P04250000 | 2021-07-28 9:36AM EDT | 4,250.00 | 692.25 | 932.40 | 949.25 | 0.00 | - | 1 | 10 | 26.06% |
| AMZN220121P04300000 | 2021-07-29 3:56PM EDT | 4,300.00 | 978.95 | 979.45 | 996.30 | +223.23 | +29.54% | 1 | 10 | 26.20% |
| AMZN220121P04350000 | 2021-07-13 12:39PM EDT | 4,350.00 | 687.13 | 1,027.35 | 1,043.65 | 0.00 | - | 10 | 11 | 26.33% |
| AMZN220121P04400000 | 2021-07-07 10:25AM EDT | 4,400.00 | 773.35 | 1,075.10 | 1,091.45 | 0.00 | - | 2 | 42 | 26.50% |
| AMZN220121P04450000 | 2021-05-27 10:32AM EDT | 4,450.00 | 1,208.54 | 1,069.35 | 1,076.50 | 0.00 | - | 5 | 10 | 0.00% |
| AMZN220121P04500000 | 2021-07-13 12:39PM EDT | 4,500.00 | 1,151.05 | 1,171.00 | 1,187.85 | +339.68 | +41.87% | 2 | 196 | 26.88% |
| AMZN220121P04550000 | 2021-03-02 10:34AM EDT | 4,550.00 | 1,442.90 | 1,400.50 | 1,410.50 | 0.00 | - | - | 1 | 56.96% |
| AMZN220121P04600000 | 2021-05-18 2:52PM EDT | 4,600.00 | 1,363.97 | 1,130.70 | 1,143.10 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN220121P04650000 | 2021-06-18 9:36AM EDT | 4,650.00 | 1,191.60 | 1,091.50 | 1,109.50 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220121P04700000 | 2021-06-01 11:10AM EDT | 4,700.00 | 1,488.86 | 1,272.05 | 1,289.00 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN220121P04750000 | 2021-07-14 12:24PM EDT | 4,750.00 | 1,078.89 | 1,416.25 | 1,432.60 | 0.00 | - | 10 | 57 | 28.27% |
| AMZN220121P04800000 | 2021-07-19 1:58PM EDT | 4,800.00 | 1,301.75 | 1,465.60 | 1,481.90 | 0.00 | - | 1 | 171 | 28.58% |
| AMZN220121P04850000 | 2021-07-21 10:00AM EDT | 4,850.00 | 1,537.15 | 1,515.50 | 1,531.35 | +233.45 | +17.91% | 1 | 133 | 28.93% |
| AMZN220121P04900000 | 2021-07-30 10:34AM EDT | 4,900.00 | 1,569.63 | 1,565.20 | 1,580.95 | +401.62 | +34.38% | 5 | 74 | 29.34% |
| AMZN220121P04950000 | 2021-07-20 9:38AM EDT | 4,950.00 | 1,420.10 | 1,613.65 | 1,630.55 | 0.00 | - | 1 | 46 | 29.73% |
| AMZN220121P05000000 | 2021-07-30 10:34AM EDT | 5,000.00 | 1,668.72 | 1,663.85 | 1,680.15 | +352.87 | +26.82% | 3 | 186 | 30.09% |
| AMZN220121P05050000 | 2021-07-21 9:46AM EDT | 5,050.00 | 1,488.70 | 1,714.30 | 1,730.00 | 0.00 | - | 3 | 12 | 30.59% |
| AMZN220121P05100000 | 2021-07-21 9:46AM EDT | 5,100.00 | 1,538.15 | 1,762.95 | 1,779.85 | 0.00 | - | 1 | 88 | 31.08% |
| AMZN220121P05150000 | 2021-07-20 3:55PM EDT | 5,150.00 | 1,575.90 | 1,813.80 | 1,829.65 | 0.00 | - | 2 | 28 | 31.52% |
| AMZN220121P05200000 | 2021-07-20 9:32AM EDT | 5,200.00 | 1,661.65 | 1,863.15 | 1,879.50 | 0.00 | - | 1 | 177 | 31.99% |
| AMZN220121P05250000 | 2021-07-20 9:38AM EDT | 5,250.00 | 1,715.10 | 1,913.00 | 1,931.50 | 0.00 | - | 1 | 21 | 33.81% |
| AMZN220121P05300000 | 2021-07-30 9:58AM EDT | 5,300.00 | 1,948.00 | 1,963.00 | 1,981.50 | +208.00 | +11.95% | 5 | 395 | 34.38% |
| AMZN220121P05400000 | 2021-07-29 1:21PM EDT | 5,400.00 | 1,797.40 | 2,063.15 | 2,079.45 | 0.00 | - | 41 | 112 | 34.14% |
| AMZN220121P05500000 | 2021-07-23 2:13PM EDT | 5,500.00 | 1,864.84 | 2,163.15 | 2,181.00 | 0.00 | - | 3 | 21 | 36.25% |
© 2021 Verizon Media. Tutti i diritti riservati.
