Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.425,32+10,26 (+0,30%)
Al 11:52AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121C008600002021-10-18 1:32PM EDT860.002,578.142,563.252,576.950.00-23639123.39%
AMZN220121C008800002021-10-12 10:39AM EDT880.002,368.002,542.452,556.700.00-235119.48%
AMZN220121C009000002021-10-01 3:59PM EDT900.002,385.732,522.502,537.100.00-8239118.40%
AMZN220121C009200002021-09-28 9:43AM EDT920.002,421.742,502.552,516.750.00-1235115.98%
AMZN220121C009400002021-08-25 9:51AM EDT940.002,360.702,482.502,493.050.00-119106.10%
AMZN220121C009600002021-10-21 10:33AM EDT960.002,467.072,462.402,477.15-17.28-0.70%10013112.81%
AMZN220121C009800002021-10-21 10:33AM EDT980.002,447.172,441.702,456.15+170.42+7.49%10018107.94%
AMZN220121C010000002021-10-20 9:53AM EDT1,000.002,439.552,423.152,437.200.00-31,756110.63%
AMZN220121C010200002021-09-22 10:59AM EDT1,020.002,348.532,401.852,416.300.00-110105.20%
AMZN220121C010400002021-08-25 5:26PM EDT1,040.002,304.052,382.802,393.300.00-1899.41%
AMZN220121C010600002021-08-25 5:26PM EDT1,060.002,608.102,362.852,373.400.00-1998.23%
AMZN220121C010800002021-08-25 5:26PM EDT1,080.002,271.782,342.902,353.450.00-2496.95%
AMZN220121C011000002021-08-25 5:26PM EDT1,100.002,463.802,323.002,333.500.00-12495.79%
AMZN220121C011200002021-10-06 1:01PM EDT1,120.002,281.502,302.952,316.450.00-1999.49%
AMZN220121C011400002021-08-19 9:54AM EDT1,140.002,079.892,317.302,329.500.00-114143.28%
AMZN220121C011600002021-10-18 9:41AM EDT1,160.002,255.502,263.452,277.500.00-22198.75%
AMZN220121C011800002021-09-17 9:39AM EDT1,180.002,318.822,224.802,238.750.00-480.00%
AMZN220121C012000002021-10-19 12:44PM EDT1,200.002,228.522,222.602,237.300.00-204094.40%
AMZN220121C012200002021-10-19 12:44PM EDT1,220.002,208.532,202.652,217.300.00-204193.07%
AMZN220121C012400002021-10-18 9:41AM EDT1,240.002,177.802,182.702,196.750.00-21891.00%
AMZN220121C012600002021-08-27 10:17AM EDT1,260.002,078.412,016.502,032.400.00-2160.00%
AMZN220121C012800002021-10-21 9:52AM EDT1,280.002,157.052,144.802,157.50-9.95-0.46%11391.93%
AMZN220121C013000002021-09-08 10:33AM EDT1,300.002,225.701,998.402,012.300.00-1210.00%
AMZN220121C013200002021-09-17 2:58PM EDT1,320.002,146.052,085.152,099.100.00-25830.00%
AMZN220121C013400002021-08-25 5:27PM EDT1,340.001,975.522,084.052,094.550.00-4425583.30%
AMZN220121C013600002021-08-25 5:27PM EDT1,360.001,932.232,064.152,074.650.00-232782.35%
AMZN220121C013800002021-08-17 1:11PM EDT1,380.001,861.862,078.552,090.700.00-20121.46%
AMZN220121C014000002021-09-09 12:54PM EDT1,400.002,120.401,884.851,901.400.00-12250.00%
AMZN220121C014200002021-08-27 9:39AM EDT1,420.001,906.121,857.251,873.200.00-1950.00%
AMZN220121C014400002021-09-21 1:21PM EDT1,440.001,913.701,984.201,998.200.00-226581.78%
AMZN220121C014600002021-10-21 9:50AM EDT1,460.001,972.351,964.251,978.25+13.54+0.69%117380.68%
AMZN220121C014800002021-08-27 9:34AM EDT1,480.001,848.781,797.601,814.200.00-21670.00%
AMZN220121C015000002021-09-10 2:40PM EDT1,500.001,991.001,771.301,785.700.00-7500.00%
AMZN220121C015200002021-09-07 1:04PM EDT1,520.002,003.901,780.151,794.050.00-21990.00%
AMZN220121C015400002021-08-31 1:25PM EDT1,540.001,908.401,737.951,753.600.00-21330.00%
AMZN220121C015600002021-10-12 12:52PM EDT1,560.001,695.001,865.451,878.350.00-116876.11%
AMZN220121C015800002021-08-17 12:17PM EDT1,580.001,665.051,879.751,892.000.00-20106.23%
AMZN220121C016000002021-10-21 9:51AM EDT1,600.001,837.501,823.801,837.85+60.50+3.40%116171.90%
AMZN220121C016200002021-08-25 5:27PM EDT1,620.001,673.551,805.451,816.100.00-46770.73%
AMZN220121C016400002021-08-25 5:27PM EDT1,640.001,668.471,785.751,796.250.00-1214270.10%
AMZN220121C016600002021-08-25 5:27PM EDT1,660.001,644.801,765.701,776.350.00-87169.10%
AMZN220121C016800002021-08-25 5:27PM EDT1,680.001,623.901,745.851,756.500.00-417268.33%
AMZN220121C016900002021-08-31 11:18AM EDT1,690.001,755.781,589.051,605.500.00-2240.00%
AMZN220121C017000002021-10-18 9:56AM EDT1,700.001,735.301,724.201,738.250.00-119367.38%
AMZN220121C017100002021-10-12 3:07PM EDT1,710.001,544.331,715.201,728.550.00-12467.96%
AMZN220121C017200002021-09-08 10:03AM EDT1,720.001,809.921,582.401,596.200.00-5760.00%
AMZN220121C017300002021-09-08 10:03AM EDT1,730.001,800.021,571.451,585.450.00-5320.00%
AMZN220121C017400002021-08-25 5:27PM EDT1,740.001,877.121,686.551,697.000.00-29866.26%
AMZN220121C017500002021-09-14 10:10AM EDT1,750.001,723.391,656.851,670.750.00-1650.00%
AMZN220121C017600002021-09-10 11:59AM EDT1,760.001,732.171,526.501,543.350.00-1800.00%
AMZN220121C017700002021-08-25 5:27PM EDT1,770.001,943.201,656.801,667.250.00-35865.14%
AMZN220121C017800002021-09-08 10:54AM EDT1,780.001,735.551,522.751,536.500.00-31080.00%
AMZN220121C017900002021-09-22 10:02AM EDT1,790.001,585.151,636.301,649.250.00-13665.24%
AMZN220121C017950002021-09-10 10:03AM EDT1,795.001,703.801,493.351,508.850.00-1110.00%
AMZN220121C018000002021-10-18 10:02AM EDT1,800.001,625.701,625.851,639.550.00-112764.64%
AMZN220121C018050002021-10-11 2:11PM EDT1,805.001,457.001,619.001,634.550.00-17363.03%
AMZN220121C018100002021-09-10 11:59AM EDT1,810.001,681.871,477.551,494.200.00-2600.00%
AMZN220121C018150002021-10-21 9:50AM EDT1,815.001,617.851,609.701,623.05+12.90+0.80%33661.91%
AMZN220121C018200002021-10-04 12:22PM EDT1,820.001,380.001,605.501,619.350.00-207663.25%
AMZN220121C018250002021-09-07 9:59AM EDT1,825.001,687.511,494.751,507.600.00-2180.00%
AMZN220121C018300002021-08-25 5:27PM EDT1,830.001,858.201,597.401,607.850.00-14063.05%
AMZN220121C018350002021-10-13 9:35AM EDT1,835.001,445.451,591.101,604.100.00-11662.77%
AMZN220121C018400002021-08-25 5:27PM EDT1,840.001,455.701,587.501,598.000.00-27162.73%
AMZN220121C018450002021-10-18 9:57AM EDT1,845.001,595.201,581.101,595.100.00-11062.96%
AMZN220121C018500002021-08-30 10:36AM EDT1,850.001,586.271,430.851,446.800.00-1590.00%
AMZN220121C018550002021-08-25 5:27PM EDT1,855.001,738.291,572.701,583.150.00-42062.23%
AMZN220121C018600002021-08-31 3:51PM EDT1,860.001,602.871,420.951,437.600.00-2350.00%
AMZN220121C018650002021-08-23 3:53PM EDT1,865.001,413.201,562.801,573.250.00-12061.88%
AMZN220121C018700002021-08-23 3:53PM EDT1,870.001,408.301,557.851,568.300.00-12561.70%
AMZN220121C018750002021-08-25 5:27PM EDT1,875.001,863.151,552.901,563.400.00-63661.56%
AMZN220121C018800002021-08-16 9:46AM EDT1,880.001,408.551,582.651,594.750.00-2087.03%
AMZN220121C018850002021-08-25 5:27PM EDT1,885.001,464.751,543.051,553.500.00-23761.24%
AMZN220121C018900002021-10-05 10:03AM EDT1,890.001,360.001,534.401,548.400.00-14558.40%
AMZN220121C019000002021-10-15 10:30AM EDT1,900.001,427.431,525.101,539.750.00-928659.40%
AMZN220121C019100002021-10-21 9:51AM EDT1,910.001,527.391,515.151,529.15+128.16+9.16%39758.55%
AMZN220121C019200002021-10-21 9:51AM EDT1,920.001,517.521,504.551,518.55+50.72+3.46%31,57857.24%
AMZN220121C019300002021-09-02 1:33PM EDT1,930.001,565.921,352.001,368.600.00-1880.00%
AMZN220121C019400002021-10-15 1:23PM EDT1,940.001,447.011,484.751,498.650.00-151,53156.54%
AMZN220121C019500002021-09-01 2:37PM EDT1,950.001,568.571,332.351,348.350.00-3770.00%
AMZN220121C019600002021-10-18 12:46PM EDT1,960.001,469.001,466.401,478.800.00-710356.84%
AMZN220121C019700002021-08-25 5:27PM EDT1,970.001,521.261,459.201,469.650.00-56958.55%
AMZN220121C019800002021-10-05 1:09PM EDT1,980.001,275.671,446.901,460.800.00-28857.43%
AMZN220121C019900002021-10-18 1:27PM EDT1,990.001,450.001,435.651,449.650.00-214855.53%
AMZN220121C020000002021-10-20 11:52AM EDT2,000.001,439.251,425.801,439.650.00-163255.17%
AMZN220121C020200002021-09-01 9:36AM EDT2,020.001,483.251,263.701,279.600.00-11000.00%
AMZN220121C020400002021-08-25 5:27PM EDT2,040.001,311.971,390.351,400.800.00-100456.48%
AMZN220121C020500002021-08-25 5:27PM EDT2,050.001,333.851,380.551,391.000.00-98256.21%
AMZN220121C020600002021-08-25 5:27PM EDT2,060.001,051.351,370.751,381.150.00-1755.91%
AMZN220121C020800002021-09-30 2:56PM EDT2,080.001,239.651,346.401,359.700.00-210951.99%
AMZN220121C021000002021-10-14 9:30AM EDT2,100.001,211.101,327.551,339.900.00-139651.86%
AMZN220121C021200002021-08-25 5:27PM EDT2,120.001,222.981,311.901,322.350.00-12054.22%
AMZN220121C021400002021-08-25 5:27PM EDT2,140.001,551.491,292.351,302.750.00-1353.66%
AMZN220121C021500002021-10-14 9:30AM EDT2,150.001,162.101,278.351,292.000.00-114751.11%
AMZN220121C021600002021-10-01 11:39AM EDT2,160.001,135.001,267.851,280.500.00-13155.04%
AMZN220121C021800002021-10-06 3:04PM EDT2,180.001,087.881,248.101,261.400.00-21854.74%
AMZN220121C022000002021-10-21 9:50AM EDT2,200.001,236.151,228.351,241.00+37.70+3.15%348653.53%
AMZN220121C022200002021-10-06 3:58PM EDT2,220.001,058.001,208.001,221.250.00-12052.78%
AMZN220121C022400002021-09-20 3:21PM EDT2,240.001,096.481,187.601,203.050.00-12853.04%
AMZN220121C022500002021-10-04 11:42AM EDT2,250.00960.001,178.401,192.350.00-18352.12%
AMZN220121C022600002021-10-04 12:25PM EDT2,260.00948.451,167.901,183.400.00-13652.33%
AMZN220121C022800002021-10-21 9:50AM EDT2,280.001,160.451,148.201,162.10+205.30+21.49%45250.59%
AMZN220121C023000002021-10-04 9:47AM EDT2,300.00950.881,130.601,144.350.00-139151.05%
AMZN220121C023200002021-10-11 2:11PM EDT2,320.00945.431,109.801,122.750.00-15149.18%
AMZN220121C023400002021-09-20 12:22PM EDT2,340.001,024.001,090.151,103.100.00-14048.49%
AMZN220121C023600002021-08-25 5:27PM EDT2,360.001,360.101,078.201,088.500.00-104850.54%
AMZN220121C023800002021-09-29 1:45PM EDT2,380.00945.401,050.001,063.850.00-14347.13%
AMZN220121C024000002021-10-20 2:17PM EDT2,400.001,028.001,032.351,046.150.00-141547.49%
AMZN220121C024200002021-09-28 2:32PM EDT2,420.00920.161,011.501,025.350.00-313746.16%
AMZN220121C024400002021-09-30 10:31AM EDT2,440.00890.18992.201,006.700.00-27345.96%
AMZN220121C024600002021-09-30 10:26AM EDT2,460.00876.20973.30987.150.00-212045.29%
AMZN220121C024800002021-10-06 9:51AM EDT2,480.00774.48952.20966.300.00-14643.98%
AMZN220121C025000002021-10-14 1:32PM EDT2,500.00822.90933.40946.500.00-11,26443.20%
AMZN220121C025200002021-10-15 11:16AM EDT2,520.00882.80913.25927.050.00-110642.58%
AMZN220121C025400002021-10-19 9:34AM EDT2,540.00915.04893.80907.550.00-111041.93%
AMZN220121C025600002021-10-19 9:34AM EDT2,560.00895.64874.40888.150.00-13841.33%
AMZN220121C025800002021-09-01 12:48PM EDT2,580.00959.55726.70742.800.00-3690.00%
AMZN220121C026000002021-10-18 12:09PM EDT2,600.00838.94837.65851.250.00-134640.88%
AMZN220121C026200002021-09-01 11:10AM EDT2,620.00922.00689.95706.000.00-1770.00%
AMZN220121C026400002021-08-25 5:27PM EDT2,640.00692.92811.90821.000.00-14142.70%
AMZN220121C026500002021-10-18 9:31AM EDT2,650.00768.80787.60801.800.00-12138.89%
AMZN220121C026600002021-10-15 3:49PM EDT2,660.00764.00778.85792.200.00-116338.60%
AMZN220121C026800002021-08-18 3:45PM EDT2,680.00599.32809.30821.000.00-610050.78%
AMZN220121C027000002021-10-20 12:57PM EDT2,700.00753.00741.05753.850.00-333937.45%
AMZN220121C027200002021-10-19 12:49PM EDT2,720.00727.37722.00734.750.00-24236.89%
AMZN220121C027400002021-10-19 12:50PM EDT2,740.00708.18702.90715.350.00-26036.21%
AMZN220121C027600002021-09-20 9:37AM EDT2,760.00683.10683.05696.100.00-14035.57%
AMZN220121C027800002021-10-04 10:02AM EDT2,780.00500.00665.20677.850.00-12635.26%
AMZN220121C028000002021-10-20 10:33AM EDT2,800.00664.26647.05659.950.00-148035.02%
AMZN220121C028200002021-10-15 1:41PM EDT2,820.00593.79627.75640.250.00-17834.21%
AMZN220121C028400002021-10-15 1:41PM EDT2,840.00575.55609.20621.550.00-17433.69%
AMZN220121C028600002021-10-19 10:41AM EDT2,860.00604.80590.60602.400.00-15333.03%
AMZN220121C028800002021-09-29 11:02AM EDT2,880.00521.90572.20583.950.00-510232.55%
AMZN220121C029000002021-10-19 1:50PM EDT2,900.00562.11554.75566.250.00-238432.26%
AMZN220121C029200002021-10-07 3:52PM EDT2,920.00450.00536.55548.050.00-113331.80%
AMZN220121C029400002021-10-18 11:27AM EDT2,940.00519.30518.55529.400.00-17531.21%
AMZN220121C029600002021-10-20 9:51AM EDT2,960.00520.50500.95512.100.00-18330.93%
AMZN220121C029800002021-10-15 11:16AM EDT2,980.00450.45485.00494.350.00-314030.52%
AMZN220121C030000002021-10-21 11:34AM EDT3,000.00472.00465.85476.20+13.80+3.01%131,83029.98%
AMZN220121C030200002021-10-19 3:10PM EDT3,020.00473.12448.65458.800.00-137029.60%
AMZN220121C030400002021-10-19 1:50PM EDT3,040.00438.56431.00441.600.00-29329.22%
AMZN220121C030500002021-10-20 11:09AM EDT3,050.00433.80422.45433.100.00-122529.04%
AMZN220121C030600002021-10-14 11:18AM EDT3,060.00326.70416.85424.600.00-1056428.86%
AMZN220121C030800002021-10-19 10:05AM EDT3,080.00410.64399.55407.800.00-618828.50%
AMZN220121C031000002021-10-21 11:03AM EDT3,100.00396.03381.55391.80+23.03+6.17%31,14628.27%
AMZN220121C031200002021-10-20 10:00AM EDT3,120.00376.70365.20375.000.00-116727.84%
AMZN220121C031400002021-10-19 11:35AM EDT3,140.00357.65350.55359.550.00-341527.64%
AMZN220121C031450002021-10-11 3:46PM EDT3,145.00240.60347.25355.050.00-12827.46%
AMZN220121C031500002021-10-19 2:06PM EDT3,150.00354.65341.70352.150.00-1036127.58%
AMZN220121C031550002021-10-20 3:54PM EDT3,155.00334.79337.65347.150.00-11027.31%
AMZN220121C031600002021-10-20 3:54PM EDT3,160.00330.94333.90343.200.00-121227.22%
AMZN220121C031650002021-10-11 9:30AM EDT3,165.00242.08330.75339.900.00-11227.26%
AMZN220121C031700002021-10-13 3:08PM EDT3,170.00237.90327.00336.800.00-212627.32%
AMZN220121C031750002021-10-01 10:42AM EDT3,175.00247.55322.40332.950.00-11027.25%
AMZN220121C031800002021-10-04 3:52PM EDT3,180.00199.00320.60327.800.00-417826.94%
AMZN220121C031850002021-10-19 3:04PM EDT3,185.00335.60317.30323.950.00-12926.87%
AMZN220121C031900002021-10-19 9:50AM EDT3,190.00327.40312.60320.200.00-16926.80%
AMZN220121C031950002021-10-15 3:52PM EDT3,195.00300.00309.95316.850.00-13226.81%
AMZN220121C032000002021-10-21 11:11AM EDT3,200.00312.32306.35312.60+12.32+4.11%32,94026.66%
AMZN220121C032050002021-10-19 12:08PM EDT3,205.00301.83302.20308.900.00-142326.59%
AMZN220121C032100002021-10-18 1:32PM EDT3,210.00314.25298.55305.250.00-103226.54%
AMZN220121C032150002021-10-21 11:36AM EDT3,215.00297.95295.25297.95-0.70-0.23%1323225.86%
AMZN220121C032200002021-10-21 11:34AM EDT3,220.00294.20290.60297.90-0.80-0.27%918026.41%
AMZN220121C032250002021-10-21 10:08AM EDT3,225.00288.60287.85289.70-18.55-6.04%811225.59%
AMZN220121C032300002021-10-21 10:05AM EDT3,230.00283.05284.55286.40-2.56-0.90%48225.58%
AMZN220121C032350002021-10-21 10:03AM EDT3,235.00276.35280.05287.25-14.55-5.00%15526.26%
AMZN220121C032400002021-10-21 11:34AM EDT3,240.00279.95276.70279.10-6.10-2.13%29525.45%
AMZN220121C032450002021-10-21 10:03AM EDT3,245.00269.00272.50275.90-13.50-4.78%14925.45%
AMZN220121C032500002021-10-21 11:18AM EDT3,250.00274.10271.10273.55+10.10+3.83%51,40925.58%
AMZN220121C032550002021-10-21 10:03AM EDT3,255.00262.15265.95271.20-11.54-4.22%27425.71%
AMZN220121C032600002021-10-21 10:57AM EDT3,260.00268.50263.25269.05-4.80-1.76%47025.87%
AMZN220121C032650002021-10-21 9:48AM EDT3,265.00257.25260.30263.25+2.90+1.14%12325.44%
AMZN220121C032700002021-10-19 11:07AM EDT3,270.00268.75255.75260.000.00-18825.42%
AMZN220121C032750002021-10-21 9:51AM EDT3,275.00258.85252.75255.35-10.65-3.95%211425.17%
AMZN220121C032800002021-10-21 10:27AM EDT3,280.00250.55249.85252.30-3.45-1.36%19425.17%
AMZN220121C032850002021-10-20 10:11AM EDT3,285.00256.50245.50248.250.00-18725.01%
AMZN220121C032900002021-10-21 10:29AM EDT3,290.00245.50243.40245.30-1.32-0.53%37825.02%
AMZN220121C032950002021-10-21 10:08AM EDT3,295.00239.80239.45242.00+1.15+0.48%110324.97%
AMZN220121C033000002021-10-21 11:25AM EDT3,300.00241.11236.80238.45+8.06+3.46%283,16424.88%
AMZN220121C033050002021-10-21 10:43AM EDT3,305.00240.00233.00236.65+6.60+2.83%19725.06%
AMZN220121C033100002021-10-20 3:36PM EDT3,310.00224.30229.85232.750.00-222524.91%
AMZN220121C033150002021-10-20 1:18PM EDT3,315.00214.50227.80230.350.00-114924.99%
AMZN220121C033200002021-10-21 10:28AM EDT3,320.00225.40223.30225.65-13.35-5.59%216424.71%
AMZN220121C033250002021-10-20 2:52PM EDT3,325.00214.97220.50222.850.00-110324.72%
AMZN220121C033300002021-10-20 10:55AM EDT3,330.00224.32218.50220.950.00-122624.86%
AMZN220121C033350002021-10-20 11:43AM EDT3,335.00220.55214.35216.750.00-45124.65%
AMZN220121C033400002021-10-21 10:41AM EDT3,340.00216.33212.45216.15+11.33+5.53%420624.98%
AMZN220121C033450002021-10-21 10:27AM EDT3,345.00209.20209.40211.70-10.93-4.97%115024.73%
AMZN220121C033500002021-10-21 11:23AM EDT3,350.00209.16205.50207.35+5.41+2.66%231,14624.49%
AMZN220121C033550002021-10-21 10:46AM EDT3,355.00209.90202.55204.75+9.00+4.48%29624.51%
AMZN220121C033600002021-10-20 3:12PM EDT3,360.00200.35199.70201.750.00-449024.46%
AMZN220121C033650002021-10-21 10:34AM EDT3,365.00198.00196.60198.55+1.00+0.51%128724.38%
AMZN220121C033700002021-10-21 10:45AM EDT3,370.00200.00194.05196.55+17.50+9.59%133824.48%
AMZN220121C034000002021-10-21 11:35AM EDT3,400.00179.25177.75179.95+6.85+3.97%1123,94224.31%
AMZN220121C034500002021-10-21 11:34AM EDT3,450.00154.32152.65154.80+7.72+5.27%1531,96424.11%
AMZN220121C035000002021-10-21 11:34AM EDT3,500.00131.00129.05130.65+7.13+5.76%603,93523.72%
AMZN220121C035500002021-10-21 11:36AM EDT3,550.00109.70109.10110.25+5.58+5.36%251,31723.53%
AMZN220121C036000002021-10-21 10:40AM EDT3,600.0094.0091.2093.00+5.71+6.47%223,56623.47%
AMZN220121C036500002021-10-21 11:05AM EDT3,650.0080.9576.0577.75+4.47+5.84%891,30423.39%
AMZN220121C037000002021-10-21 11:33AM EDT3,700.0065.4563.3565.30+4.65+7.65%363,69823.46%
AMZN220121C037500002021-10-21 10:58AM EDT3,750.0054.2052.5054.00+2.27+4.37%51,02223.42%
AMZN220121C038000002021-10-21 11:33AM EDT3,800.0043.9143.4544.85+2.41+5.81%62,19523.48%
AMZN220121C038500002021-10-21 10:32AM EDT3,850.0036.5036.1037.35+1.74+5.01%11,05423.60%
AMZN220121C039000002021-10-21 11:11AM EDT3,900.0031.0029.9530.90+0.50+1.64%862,12423.70%
AMZN220121C039500002021-10-21 11:34AM EDT3,950.0025.5224.9025.75+1.13+4.63%61,00723.88%
AMZN220121C040000002021-10-21 11:27AM EDT4,000.0021.6120.7521.50+1.61+8.05%1775,68724.07%
AMZN220121C040500002021-10-20 3:55PM EDT4,050.0016.8117.5518.100.00-831924.32%
AMZN220121C041000002021-10-21 9:59AM EDT4,100.0015.0314.5515.35+0.70+4.88%1175024.61%
AMZN220121C041500002021-10-21 10:09AM EDT4,150.0012.6312.5013.15+0.26+2.10%1523624.94%
AMZN220121C042000002021-10-21 10:28AM EDT4,200.0010.9410.7011.25+0.49+4.69%974025.26%
AMZN220121C042500002021-10-21 11:36AM EDT4,250.009.509.209.75-0.45-4.52%439225.63%
AMZN220121C043000002021-10-21 10:51AM EDT4,300.008.457.958.65+0.30+3.68%294926.09%
AMZN220121C043500002021-10-20 10:16AM EDT4,350.007.756.957.550.00-137726.46%
AMZN220121C044000002021-10-21 11:03AM EDT4,400.006.706.106.75+0.50+8.06%233626.92%
AMZN220121C044500002021-10-20 1:43PM EDT4,450.005.455.406.050.00-232427.37%
AMZN220121C045000002021-10-21 10:57AM EDT4,500.005.204.855.45+0.25+5.05%31,84227.83%
AMZN220121C045500002021-10-05 12:44PM EDT4,550.003.194.304.950.00-136928.31%
AMZN220121C046000002021-10-18 1:05PM EDT4,600.004.433.904.550.00-269628.82%
AMZN220121C046500002021-10-19 12:13PM EDT4,650.003.503.504.150.00-11,45929.27%
AMZN220121C047000002021-10-21 10:34AM EDT4,700.003.503.203.80+0.13+3.86%137829.73%
AMZN220121C047500002021-10-19 11:55AM EDT4,750.003.162.983.450.00-221430.13%
AMZN220121C048000002021-10-20 3:40PM EDT4,800.002.792.723.200.00-21,54430.61%
AMZN220121C048500002021-10-20 12:58PM EDT4,850.002.712.522.960.00-123531.06%
AMZN220121C049000002021-10-21 11:19AM EDT4,900.002.502.282.70+1.00+66.67%171,07231.44%
AMZN220121C049500002021-10-21 10:29AM EDT4,950.002.342.132.56-0.06-2.50%1029331.97%
AMZN220121C050000002021-10-21 11:06AM EDT5,000.002.152.112.39+0.11+5.39%42,81532.41%
AMZN220121C050500002021-10-21 9:32AM EDT5,050.002.001.832.24+0.25+14.29%116132.87%
AMZN220121C051000002021-10-21 10:20AM EDT5,100.001.831.692.00-0.07-3.68%5273433.10%
AMZN220121C051500002021-10-20 2:13PM EDT5,150.001.791.591.980.00-19633.75%
AMZN220121C052000002021-10-21 11:23AM EDT5,200.001.711.551.88-0.07-3.93%4225734.22%
AMZN220121C052500002021-10-18 9:46AM EDT5,250.001.651.381.750.00-439834.60%
AMZN220121C053000002021-10-21 11:37AM EDT5,300.001.411.321.500.00-162,38334.63%
AMZN220121C054000002021-10-21 9:40AM EDT5,400.001.301.321.50-0.05-3.70%1049635.90%
AMZN220121C055000002021-10-21 11:25AM EDT5,500.001.221.101.23+0.12+10.91%511,02736.33%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121P008600002021-10-20 12:04PM EDT860.000.030.020.030.00-172,80776.17%
AMZN220121P008800002021-10-20 11:57AM EDT880.000.040.020.030.00-1250274.61%
AMZN220121P009000002021-10-15 3:44PM EDT900.000.060.020.050.00-2141275.20%
AMZN220121P009200002021-10-15 10:27AM EDT920.000.080.020.050.00-225973.83%
AMZN220121P009400002021-09-15 1:10PM EDT940.000.180.000.230.00-3012279.20%
AMZN220121P009600002021-09-16 3:48PM EDT960.000.220.000.230.00-19677.93%
AMZN220121P009800002021-10-14 12:16PM EDT980.000.100.050.150.00-111575.88%
AMZN220121P010000002021-10-18 11:59AM EDT1,000.000.100.050.160.00-279775.00%
AMZN220121P010200002021-10-11 1:58PM EDT1,020.000.150.000.170.00-115572.66%
AMZN220121P010400002021-09-20 2:13PM EDT1,040.000.480.020.200.00-14572.95%
AMZN220121P010600002021-09-03 9:42AM EDT1,060.000.490.000.410.00-19475.44%
AMZN220121P010800002021-10-11 11:07AM EDT1,080.000.150.050.200.00-319971.39%
AMZN220121P011000002021-10-20 11:44AM EDT1,100.000.090.030.290.00-131,01171.68%
AMZN220121P011200002021-10-15 3:06PM EDT1,120.000.180.040.300.00-110870.90%
AMZN220121P011400002021-10-21 11:06AM EDT1,140.000.100.040.32-0.29-74.36%224770.17%
AMZN220121P011600002021-09-29 11:11AM EDT1,160.000.250.040.320.00-212469.09%
AMZN220121P011800002021-10-19 3:18PM EDT1,180.000.040.040.300.00-120267.72%
AMZN220121P012000002021-10-18 10:29AM EDT1,200.000.170.050.210.00-473165.28%
AMZN220121P012200002021-09-22 11:36AM EDT1,220.000.640.060.380.00-7416767.09%
AMZN220121P012400002021-10-04 3:42PM EDT1,240.000.700.080.400.00-19566.55%
AMZN220121P012600002021-10-21 11:14AM EDT1,260.000.190.100.41+0.06+46.15%1024265.92%
AMZN220121P012800002021-10-07 2:16PM EDT1,280.000.370.120.440.00-29865.43%
AMZN220121P013000002021-10-21 9:53AM EDT1,300.000.190.140.27+0.01+5.56%51,18462.74%
AMZN220121P013200002021-08-25 5:26PM EDT1,320.001.660.451.110.00-19269.92%
AMZN220121P013400002021-10-01 11:57AM EDT1,340.000.780.200.510.00-134663.87%
AMZN220121P013600002021-10-08 9:37AM EDT1,360.000.650.210.530.00-128263.14%
AMZN220121P013800002021-10-01 12:02PM EDT1,380.000.890.240.550.00-122362.55%
AMZN220121P014000002021-10-21 11:33AM EDT1,400.000.320.310.50+0.08+33.33%551,34861.77%
AMZN220121P014200002021-09-29 11:08AM EDT1,420.000.860.280.600.00-111561.30%
AMZN220121P014400002021-10-21 9:56AM EDT1,440.000.350.310.63-0.07-16.67%435360.74%
AMZN220121P014600002021-10-18 2:25PM EDT1,460.000.380.330.650.00-916360.07%
AMZN220121P014800002021-10-18 11:19AM EDT1,480.000.420.360.680.00-432659.50%
AMZN220121P015000002021-10-20 1:01PM EDT1,500.000.370.390.550.00-111,34058.03%
AMZN220121P015200002021-10-15 1:48PM EDT1,520.000.650.410.730.00-192358.23%
AMZN220121P015400002021-09-23 11:40AM EDT1,540.001.530.430.750.00-255957.54%
AMZN220121P015600002021-10-15 9:30AM EDT1,560.001.010.460.780.00-119656.96%
AMZN220121P015800002021-09-29 11:11AM EDT1,580.001.410.490.810.00-124156.35%
AMZN220121P016000002021-10-20 12:25PM EDT1,600.000.650.520.840.00-190655.74%
AMZN220121P016200002021-09-29 11:11AM EDT1,620.001.620.560.880.00-127555.20%
AMZN220121P016400002021-10-05 10:29AM EDT1,640.002.210.600.920.00-17054.66%
AMZN220121P016600002021-09-29 11:07AM EDT1,660.001.820.640.960.00-114754.11%
AMZN220121P016800002021-10-15 3:03PM EDT1,680.001.010.681.000.00-221653.55%
AMZN220121P016900002021-10-15 10:13AM EDT1,690.001.170.701.020.00-16653.26%
AMZN220121P017000002021-10-18 3:13PM EDT1,700.000.870.731.040.00-21,26853.02%
AMZN220121P017100002021-10-18 11:20AM EDT1,710.001.020.751.070.00-7511152.76%
AMZN220121P017200002021-10-18 11:20AM EDT1,720.001.070.771.090.00-7513052.47%
AMZN220121P017300002021-09-23 11:02AM EDT1,730.002.760.801.120.00-17952.23%
AMZN220121P017400002021-09-22 11:29AM EDT1,740.003.450.821.140.00-19751.94%
AMZN220121P017500002021-10-15 3:01PM EDT1,750.001.190.851.160.00-1439251.67%
AMZN220121P017600002021-10-15 2:27PM EDT1,760.001.300.871.190.00-156451.40%
AMZN220121P017700002021-09-14 10:21AM EDT1,770.002.881.081.520.00-13452.35%
AMZN220121P017800002021-10-08 12:16PM EDT1,780.002.350.931.240.00-55150.89%
AMZN220121P017900002021-10-13 3:14PM EDT1,790.002.140.961.270.00-23550.64%
AMZN220121P017950002021-10-13 2:55PM EDT1,795.002.210.971.290.00-42950.51%
AMZN220121P018000002021-10-21 9:45AM EDT1,800.001.100.981.30+0.10+10.00%101,35750.35%
AMZN220121P018050002021-10-13 2:55PM EDT1,805.002.281.001.310.00-22950.23%
AMZN220121P018100002021-10-13 2:55PM EDT1,810.002.311.011.330.00-610450.10%
AMZN220121P018150002021-08-25 5:26PM EDT1,815.006.302.753.150.00-62455.91%
AMZN220121P018200002021-10-14 12:57PM EDT1,820.001.921.071.360.00-103950.57%
AMZN220121P018250002021-08-26 12:01PM EDT1,825.004.052.813.250.00-12355.66%
AMZN220121P018300002021-09-17 10:24AM EDT1,830.003.251.271.740.00-17450.76%
AMZN220121P018350002021-09-24 1:40PM EDT1,835.003.301.081.400.00-16250.13%
AMZN220121P018400002021-09-14 12:48PM EDT1,840.003.551.311.780.00-26250.51%
AMZN220121P018450002021-08-25 5:26PM EDT1,845.005.882.963.400.00-22955.15%
AMZN220121P018500002021-10-15 3:20PM EDT1,850.001.601.121.440.00-630949.70%
AMZN220121P018550002021-10-18 2:42PM EDT1,855.001.301.131.450.00-243249.54%
AMZN220121P018600002021-09-23 10:59AM EDT1,860.003.851.191.470.00-15349.41%
AMZN220121P018650002021-08-25 5:26PM EDT1,865.007.103.103.550.00-62354.61%
AMZN220121P018700002021-08-17 10:09AM EDT1,870.005.703.554.000.00-30055.36%
AMZN220121P018750002021-10-19 9:50AM EDT1,875.001.451.221.520.00-21249.01%
AMZN220121P018800002021-10-19 10:54AM EDT1,880.001.261.251.530.00-211448.85%
AMZN220121P018850002021-10-12 1:40PM EDT1,885.003.101.221.550.00-13348.72%
AMZN220121P018900002021-09-23 10:54AM EDT1,890.004.201.241.570.00-13448.60%
AMZN220121P019000002021-10-19 10:23AM EDT1,900.001.481.271.600.00-134648.32%
AMZN220121P019100002021-09-23 10:58AM EDT1,910.004.401.311.630.00-15548.03%
AMZN220121P019200002021-10-19 9:42AM EDT1,920.001.551.331.660.00-12,42147.74%
AMZN220121P019300002021-10-19 3:44PM EDT1,930.001.481.371.710.00-312047.52%
AMZN220121P019400002021-10-19 9:47AM EDT1,940.001.671.411.750.00-49847.27%
AMZN220121P019500002021-10-19 3:01PM EDT1,950.001.371.461.800.00-221447.03%
AMZN220121P019600002021-10-18 11:53AM EDT1,960.002.001.501.850.00-108846.80%
AMZN220121P019700002021-10-21 10:40AM EDT1,970.001.761.541.89-2.29-56.54%1013746.54%
AMZN220121P019800002021-10-21 10:40AM EDT1,980.001.831.591.94-2.52-57.93%1012746.30%
AMZN220121P019900002021-10-14 11:06AM EDT1,990.003.401.671.990.00-113646.06%
AMZN220121P020000002021-10-20 3:40PM EDT2,000.001.921.712.030.00-21,58845.80%
AMZN220121P020200002021-10-06 2:49PM EDT2,020.006.451.792.150.00-120345.36%
AMZN220121P020400002021-10-19 9:47AM EDT2,040.002.151.902.270.00-38844.90%
AMZN220121P020500002021-10-05 12:36PM EDT2,050.007.431.962.330.00-244744.67%
AMZN220121P020600002021-10-21 9:55AM EDT2,060.002.302.002.39+0.09+4.07%37544.44%
AMZN220121P020800002021-10-13 3:19PM EDT2,080.005.102.142.540.00-1036544.03%
AMZN220121P021000002021-10-20 3:52PM EDT2,100.002.712.292.690.00-2078943.61%
AMZN220121P021200002021-10-20 3:52PM EDT2,120.002.882.482.850.00-79643.19%
AMZN220121P021400002021-10-04 12:28PM EDT2,140.0012.252.623.050.00-78342.84%
AMZN220121P021500002021-10-19 10:26AM EDT2,150.002.902.703.100.00-19842.55%
AMZN220121P021600002021-10-21 10:08AM EDT2,160.003.102.783.20-0.15-4.62%1023842.36%
AMZN220121P021800002021-10-20 3:52PM EDT2,180.003.452.983.400.00-298841.97%
AMZN220121P022000002021-10-21 11:27AM EDT2,200.003.333.153.60-1.17-26.00%597141.56%
AMZN220121P022200002021-10-21 11:27AM EDT2,220.003.573.353.75-0.03-0.83%415141.05%
AMZN220121P022400002021-10-18 10:51AM EDT2,240.004.823.554.050.00-113240.76%
AMZN220121P022500002021-10-14 10:12AM EDT2,250.007.353.654.150.00-517140.53%
AMZN220121P022600002021-10-15 2:12PM EDT2,260.005.503.754.300.00-97540.38%
AMZN220121P022800002021-10-18 9:33AM EDT2,280.005.953.954.600.00-1041740.04%
AMZN220121P023000002021-10-21 10:43AM EDT2,300.004.704.204.90-0.10-2.08%391,90839.68%
AMZN220121P023200002021-10-18 12:11PM EDT2,320.005.724.505.200.00-115139.30%
AMZN220121P023400002021-10-20 1:14PM EDT2,340.005.504.855.500.00-112838.90%
AMZN220121P023600002021-10-20 1:09PM EDT2,360.005.805.205.850.00-3335538.53%
AMZN220121P023800002021-10-21 10:13AM EDT2,380.006.105.506.20-0.20-3.17%1017938.15%
AMZN220121P024000002021-10-20 2:23PM EDT2,400.006.855.906.600.00-3991237.80%
AMZN220121P024200002021-10-20 9:49AM EDT2,420.006.356.257.000.00-522237.42%
AMZN220121P024400002021-10-19 10:27AM EDT2,440.006.906.707.250.00-643036.89%
AMZN220121P024600002021-10-20 1:15PM EDT2,460.008.007.107.800.00-352136.61%
AMZN220121P024800002021-10-19 12:50PM EDT2,480.007.907.558.200.00-9776636.18%
AMZN220121P025000002021-10-20 3:00PM EDT2,500.008.758.058.600.00-43,55035.74%
AMZN220121P025200002021-10-19 10:28AM EDT2,520.008.708.509.100.00-236835.35%
AMZN220121P025400002021-10-20 2:23PM EDT2,540.009.909.059.750.00-1333935.06%
AMZN220121P025600002021-10-19 11:58AM EDT2,560.0010.109.7010.250.00-329834.63%
AMZN220121P025800002021-10-21 11:16AM EDT2,580.0010.4010.2510.80-0.40-3.70%329434.22%
AMZN220121P026000002021-10-21 10:43AM EDT2,600.0011.0010.9011.60-0.20-1.79%11,81633.94%
AMZN220121P026200002021-10-15 3:57PM EDT2,620.0013.6011.5512.250.00-1123333.55%
AMZN220121P026400002021-10-20 9:54AM EDT2,640.0012.4512.2012.750.00-150033.06%
AMZN220121P026500002021-10-20 3:55PM EDT2,650.0014.0712.6013.100.00-939632.86%
AMZN220121P026600002021-10-18 12:04PM EDT2,660.0015.2312.9013.600.00-236632.74%
AMZN220121P026800002021-10-20 3:55PM EDT2,680.0015.6513.7014.450.00-140332.39%
AMZN220121P027000002021-10-21 11:15AM EDT2,700.0014.6514.5015.15-1.00-6.39%112,10431.95%
AMZN220121P027200002021-10-21 9:57AM EDT2,720.0016.2015.4016.10-1.25-7.16%248331.60%
AMZN220121P027400002021-10-21 11:30AM EDT2,740.0016.6016.3517.00-0.70-4.05%101,38631.21%
AMZN220121P027600002021-10-21 9:59AM EDT2,760.0018.3417.3517.85-1.02-5.27%101,02530.78%
AMZN220121P027800002021-10-20 1:15PM EDT2,780.0020.4518.4019.250.00-14,22430.55%
AMZN220121P028000002021-10-21 11:30AM EDT2,800.0019.9019.6020.25-1.20-5.69%232,26630.12%
AMZN220121P028200002021-10-20 12:39PM EDT2,820.0021.7520.8521.500.00-884429.78%
AMZN220121P028400002021-10-19 1:17PM EDT2,840.0022.8022.1522.800.00-140729.42%
AMZN220121P028600002021-10-19 3:23PM EDT2,860.0022.4523.6024.500.00-158729.17%
AMZN220121P028800002021-10-20 3:59PM EDT2,880.0027.1325.1526.050.00-158428.84%
AMZN220121P029000002021-10-21 11:18AM EDT2,900.0027.0026.8527.45-1.91-6.61%1396728.43%
AMZN220121P029200002021-10-21 10:39AM EDT2,920.0029.0928.6529.50+0.24+0.83%144328.18%
AMZN220121P029400002021-10-21 10:59AM EDT2,940.0030.7530.6031.60+1.29+4.38%1868227.92%
AMZN220121P029600002021-10-21 10:59AM EDT2,960.0032.8132.7533.70-1.04-3.07%2068027.62%
AMZN220121P029800002021-10-20 9:30AM EDT2,980.0031.2034.9035.950.00-11,54827.32%
AMZN220121P030000002021-10-21 11:07AM EDT3,000.0037.0037.1538.50-1.25-3.27%84,42727.06%
AMZN220121P030200002021-10-19 12:40PM EDT3,020.0037.6240.1041.200.00-158526.80%
AMZN220121P030400002021-10-21 9:55AM EDT3,040.0043.9542.8543.80-2.42-5.22%143826.48%
AMZN220121P030500002021-10-20 3:59PM EDT3,050.0048.1044.0545.300.00-32,44126.35%
AMZN220121P030600002021-10-20 3:39PM EDT3,060.0049.1046.0047.050.00-144926.26%
AMZN220121P030800002021-10-20 12:49PM EDT3,080.0050.7549.2550.250.00-153525.99%
AMZN220121P031000002021-10-21 11:25AM EDT3,100.0052.5252.7053.65-4.10-7.24%53,36325.72%
AMZN220121P031200002021-10-21 11:25AM EDT3,120.0056.2856.4557.65-6.37-10.17%147825.53%
AMZN220121P031400002021-10-21 10:36AM EDT3,140.0061.5460.6061.75-2.81-4.37%22,23825.31%
AMZN220121P031450002021-10-20 1:15PM EDT3,145.0068.1561.5062.850.00-518525.26%
AMZN220121P031500002021-10-21 11:05AM EDT3,150.0061.1062.5064.00-2.93-4.58%42,93325.22%
AMZN220121P031550002021-10-19 10:47AM EDT3,155.0059.8863.8064.950.00-18925.14%
AMZN220121P031600002021-10-20 11:06AM EDT3,160.0066.4564.7066.250.00-127525.12%
AMZN220121P031650002021-10-18 3:55PM EDT3,165.0065.8766.0067.500.00-123225.09%
AMZN220121P031700002021-10-20 1:09PM EDT3,170.0070.9567.1568.200.00-18324.95%
AMZN220121P031750002021-10-20 1:09PM EDT3,175.0072.1567.8569.600.00-424224.94%
AMZN220121P031800002021-10-20 1:09PM EDT3,180.0073.4069.4570.650.00-231424.86%
AMZN220121P031850002021-10-20 10:33AM EDT3,185.0068.8170.6072.100.00-16124.85%
AMZN220121P031900002021-10-20 9:40AM EDT3,190.0066.8071.6072.950.00-513624.73%
AMZN220121P031950002021-10-20 3:41PM EDT3,195.0076.9573.1074.500.00-358524.73%
AMZN220121P032000002021-10-21 10:08AM EDT3,200.0076.7774.3075.60-3.28-4.10%24,85224.65%
AMZN220121P032050002021-10-15 3:21PM EDT3,205.0089.3074.9576.650.00-25024.56%
AMZN220121P032100002021-10-19 3:18PM EDT3,210.0072.9876.8078.300.00-911224.57%
AMZN220121P032150002021-10-21 9:32AM EDT3,215.0085.2077.7078.65+1.00+1.19%136924.35%
AMZN220121P032200002021-10-21 9:32AM EDT3,220.0084.2079.4580.25-1.40-1.64%316824.35%
AMZN220121P032250002021-10-21 10:37AM EDT3,225.0082.4380.4081.35-4.72-5.42%116024.25%
AMZN220121P032300002021-10-20 10:38AM EDT3,230.0082.1382.1083.500.00-48824.33%
AMZN220121P032350002021-10-20 9:53AM EDT3,235.0081.6083.3084.300.00-15924.18%
AMZN220121P032400002021-10-20 10:38AM EDT3,240.0085.1385.1586.700.00-215524.29%
AMZN220121P032450002021-10-21 11:06AM EDT3,245.0085.4286.6088.00+0.36+0.42%253524.22%
AMZN220121P032500002021-10-21 11:06AM EDT3,250.0086.9288.1089.05-5.34-5.79%1378424.10%
AMZN220121P032550002021-10-21 11:23AM EDT3,255.0090.4089.7091.40-0.28-0.31%17724.19%
AMZN220121P032600002021-10-21 11:23AM EDT3,260.0091.9791.4092.25-0.73-0.79%111824.04%
AMZN220121P032650002021-10-20 12:26PM EDT3,265.0093.7292.4593.700.00-43723.98%
AMZN220121P032700002021-10-19 12:59PM EDT3,270.0095.1594.3095.650.00-108123.99%
AMZN220121P032750002021-10-20 9:53AM EDT3,275.0093.5095.4596.850.00-11,55423.88%
AMZN220121P032800002021-10-20 10:57AM EDT3,280.0098.0097.5598.750.00-18623.88%
AMZN220121P032850002021-10-20 1:10PM EDT3,285.00104.6598.7599.850.00-48523.75%
AMZN220121P032900002021-10-19 12:59PM EDT3,290.00101.70100.95102.300.00-311423.83%
AMZN220121P032950002021-10-20 2:13PM EDT3,295.00108.52102.05103.700.00-114223.74%
AMZN220121P033000002021-10-21 10:13AM EDT3,300.00108.07104.55105.85-0.80-0.73%22,65323.77%
AMZN220121P033050002021-10-19 3:40PM EDT3,305.00102.19105.55106.650.00-418623.58%
AMZN220121P033100002021-10-19 9:30AM EDT3,310.00110.05107.80109.150.00-128123.65%
AMZN220121P033150002021-10-20 2:07PM EDT3,315.00115.10109.35110.750.00-18623.58%
AMZN220121P033200002021-10-20 2:07PM EDT3,320.00117.00111.10112.100.00-525023.47%
AMZN220121P033250002021-10-20 1:15PM EDT3,325.00123.58113.10114.350.00-116023.49%
AMZN220121P033300002021-10-20 2:07PM EDT3,330.00120.90114.85116.000.00-224223.42%
AMZN220121P033350002021-10-20 10:03AM EDT3,335.00117.51116.90118.500.00-210423.47%
AMZN220121P033400002021-10-21 10:41AM EDT3,340.00118.64119.50120.65-6.11-4.90%519323.46%
AMZN220121P033450002021-10-21 10:57AM EDT3,345.00119.96121.10122.20-7.26-5.71%122123.37%
AMZN220121P033500002021-10-21 11:36AM EDT3,350.00123.55122.85123.80-5.74-4.44%2569423.27%
AMZN220121P033550002021-10-21 9:40AM EDT3,355.00132.65125.00126.20-0.10-0.08%110723.29%
AMZN220121P033600002021-10-21 11:25AM EDT3,360.00125.50127.25128.40-9.40-6.97%139423.28%
AMZN220121P033650002021-10-21 11:15AM EDT3,365.00128.55128.85130.40-6.75-4.99%225923.24%
AMZN220121P033700002021-10-21 11:05AM EDT3,370.00129.30131.50132.85-8.65-6.27%242723.26%
AMZN220121P034000002021-10-21 11:35AM EDT3,400.00145.27144.60146.70-8.23-5.36%323,32623.16%
AMZN220121P034500002021-10-21 10:21AM EDT3,450.00175.80168.85170.80-2.60-1.46%866422.87%
AMZN220121P035000002021-10-21 11:17AM EDT3,500.00194.25195.95197.85-9.94-4.87%361,54522.64%
AMZN220121P035500002021-10-21 10:02AM EDT3,550.00233.35225.35228.90+2.35+1.02%1752822.64%
AMZN220121P036000002021-10-21 10:49AM EDT3,600.00255.24256.00261.25-8.26-3.13%41,28322.49%
AMZN220121P036500002021-10-21 9:51AM EDT3,650.00293.83290.70296.65+7.48+2.61%421922.46%
AMZN220121P037000002021-10-21 9:51AM EDT3,700.00330.03326.20334.05+12.08+3.80%448822.44%
AMZN220121P037500002021-10-18 9:40AM EDT3,750.00390.00364.90373.100.00-112422.38%
AMZN220121P038000002021-10-20 11:15AM EDT3,800.00412.47404.95414.100.00-958822.38%
AMZN220121P038500002021-10-04 10:04AM EDT3,850.00654.49447.40457.000.00-1021822.49%
AMZN220121P039000002021-10-20 10:26AM EDT3,900.00492.00492.40501.250.00-321922.64%
AMZN220121P039500002021-10-20 10:26AM EDT3,950.00536.95536.85546.350.00-58422.75%
AMZN220121P040000002021-10-21 11:20AM EDT4,000.00587.45583.40594.40+4.50+0.77%723623.55%
AMZN220121P040500002021-08-17 9:30AM EDT4,050.00800.55611.80623.050.00-1400.00%
AMZN220121P041000002021-10-19 12:37PM EDT4,100.00683.40675.80688.150.00-16423.92%
AMZN220121P041500002021-10-12 9:44AM EDT4,150.00906.40724.30737.850.00-1425.00%
AMZN220121P042000002021-10-20 1:21PM EDT4,200.00801.50771.95785.55-1.55-0.19%14025.13%
AMZN220121P042500002021-10-11 9:33AM EDT4,250.00851.55821.50834.90-128.95-13.15%11025.92%
AMZN220121P043000002021-10-15 12:57PM EDT4,300.00920.00870.40881.750.00-11425.20%
AMZN220121P043500002021-08-25 5:28PM EDT4,350.00687.13923.85934.100.00-101127.64%
AMZN220121P044000002021-10-20 1:15PM EDT4,400.00997.90968.10980.100.00-14326.02%
AMZN220121P044500002021-10-01 9:39AM EDT4,450.001,161.851,017.501,029.550.00-11326.51%
AMZN220121P045000002021-09-30 9:39AM EDT4,500.001,194.501,068.301,080.750.00-113828.42%
AMZN220121P045500002021-10-12 10:17AM EDT4,550.001,301.451,116.601,128.750.00-1427.58%
AMZN220121P046000002021-10-18 3:01PM EDT4,600.001,155.491,166.301,180.800.00-21230.31%
AMZN220121P046500002021-10-20 1:15PM EDT4,650.001,245.751,216.101,230.800.00-1631.21%
AMZN220121P047000002021-10-20 9:51AM EDT4,700.001,257.151,267.001,280.600.00-1631.92%
AMZN220121P047500002021-10-14 11:34AM EDT4,750.001,443.501,315.201,328.800.00-204131.05%
AMZN220121P048000002021-10-06 10:50AM EDT4,800.001,552.001,366.651,380.400.00-34833.47%
AMZN220121P048500002021-10-06 10:15AM EDT4,850.001,630.501,415.201,429.800.00-13433.73%
AMZN220121P049000002021-09-23 10:15AM EDT4,900.001,493.341,465.751,480.250.00-4234.99%
AMZN220121P049500002021-10-18 9:50AM EDT4,950.001,519.241,515.001,529.300.00-1134.83%
AMZN220121P050000002021-10-21 10:20AM EDT5,000.001,583.221,565.601,579.55-10.08-0.63%52835.89%
AMZN220121P050500002021-09-10 10:04AM EDT5,050.001,561.201,751.601,769.250.00-1277.49%
AMZN220121P051000002021-10-21 11:23AM EDT5,100.001,669.351,665.451,679.45+106.93+6.84%42037.32%
AMZN220121P051500002021-09-21 10:45AM EDT5,150.001,789.651,714.651,728.500.00-3036.93%
AMZN220121P052000002021-10-21 11:36AM EDT5,200.001,773.021,765.451,780.10-120.99-6.39%9039.54%
AMZN220121P052500002021-08-25 5:28PM EDT5,250.001,912.001,818.751,829.250.00-5039.33%
AMZN220121P053000002021-10-06 11:37AM EDT5,300.002,065.701,865.401,879.450.00-1340.29%
AMZN220121P054000002021-10-06 11:39AM EDT5,400.002,164.001,964.751,978.700.00-1040.76%
AMZN220121P055000002021-10-20 9:51AM EDT5,500.002,056.152,064.502,078.500.00-1141.85%