Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.292,23-14,76 (-0,45%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121C008600002021-01-14 2:37PM EST860.002,293.412,431.452,449.300.00-18190865.86%
AMZN220121C008800002020-12-28 2:42PM EST880.002,432.632,411.852,429.550.00-83065.18%
AMZN220121C009000002021-01-14 3:13PM EST900.002,240.622,392.002,409.800.00-13464.35%
AMZN220121C009200002020-12-30 10:22AM EST920.002,415.002,372.402,390.050.00-81963.67%
AMZN220121C009400002021-01-07 3:55PM EST940.002,235.502,352.502,370.300.00-3662.84%
AMZN220121C009600002020-11-16 9:33AM EST960.002,134.502,167.202,175.500.00-170.00%
AMZN220121C009800002020-09-03 9:50AM EST980.002,421.502,160.552,172.050.00-160.00%
AMZN220121C010000002021-01-22 9:49AM EST1,000.002,323.892,293.302,311.15-19.50-0.83%291,61960.73%
AMZN220121C010200002021-01-20 3:00PM EST1,020.002,263.102,273.702,291.500.00-1460.14%
AMZN220121C010400002020-07-09 3:53PM EST1,040.001,349.000.000.000.00--30.00%
AMZN220121C010600002020-10-23 9:56AM EST1,060.002,114.002,047.502,063.500.00-130.00%
AMZN220121C010800002020-11-10 11:32AM EST1,080.001,982.502,050.152,057.900.00-110.00%
AMZN220121C011000002020-08-31 10:35AM EST1,100.002,382.752,122.352,132.000.00-1150.00%
AMZN220121C011200002020-07-09 3:53PM EST1,120.001,332.500.000.000.00-150.00%
AMZN220121C011400002021-01-14 2:42PM EST1,140.002,014.502,155.902,173.750.00-1556.61%
AMZN220121C011600002020-07-09 3:53PM EST1,160.001,239.000.000.000.00-160.00%
AMZN220121C011800002020-07-09 3:53PM EST1,180.00703.840.000.000.00-230.00%
AMZN220121C012000002020-12-23 11:38AM EST1,200.002,014.522,097.252,115.050.00-103055.03%
AMZN220121C012200002020-07-08 11:18AM EST1,220.001,872.501,978.001,988.000.00-1170.00%
AMZN220121C012400002020-07-07 10:14AM EST1,240.001,860.002,009.502,028.000.00-1120.00%
AMZN220121C012600002020-08-11 1:38PM EST1,260.001,886.971,946.501,955.500.00-1150.00%
AMZN220121C012800002020-09-18 2:07PM EST1,280.001,686.680.000.000.00-1100.00%
AMZN220121C013000002021-01-13 1:51PM EST1,300.001,900.251,999.752,017.550.00-11952.58%
AMZN220121C013200002020-10-07 8:30AM EST1,320.001,850.622,011.952,024.950.00-21464.70%
AMZN220121C013400002020-07-09 3:53PM EST1,340.00988.500.000.000.00-110.00%
AMZN220121C013600002020-07-09 3:53PM EST1,360.001,043.000.000.000.00-1170.00%
AMZN220121C013800002020-09-14 8:40AM EST1,380.001,825.001,898.001,908.000.00-150.00%
AMZN220121C014000002021-01-07 3:18PM EST1,400.001,811.501,902.701,920.550.00-36150.36%
AMZN220121C014200002021-01-04 12:56PM EST1,420.001,703.361,883.401,901.200.00-2953.93%
AMZN220121C014400002020-09-10 2:56PM EST1,440.001,795.001,881.001,895.600.00-5555.83%
AMZN220121C014600002020-07-31 9:31AM EST1,460.001,767.751,978.501,998.500.00-152484.50%
AMZN220121C014800002021-01-13 10:21AM EST1,480.001,706.001,825.501,843.350.00-22152.40%
AMZN220121C015000002021-01-11 10:37AM EST1,500.001,669.271,806.251,824.100.00-114951.91%
AMZN220121C015200002020-12-09 12:52PM EST1,520.001,645.351,684.001,695.700.00-1620.00%
AMZN220121C015400002021-01-22 3:37PM EST1,540.001,784.601,767.851,785.70-120.40-6.32%82050.96%
AMZN220121C015600002020-12-10 3:52PM EST1,560.001,582.001,646.351,657.600.00-3210.00%
AMZN220121C015800002021-01-19 3:05PM EST1,580.001,577.001,729.601,747.400.00-17050.04%
AMZN220121C016000002021-01-22 3:56PM EST1,600.001,720.341,710.501,728.30+36.27+2.15%313749.60%
AMZN220121C016200002021-01-21 3:17PM EST1,620.001,724.771,691.451,709.250.00-82349.17%
AMZN220121C016400002021-01-22 9:56AM EST1,640.001,699.951,672.401,690.20-7.01-0.41%24248.73%
AMZN220121C016600002021-01-11 10:11AM EST1,660.001,514.001,653.401,671.250.00-14648.33%
AMZN220121C016800002021-01-12 11:42AM EST1,680.001,464.701,634.451,652.250.00-13447.91%
AMZN220121C016900002020-10-22 11:52AM EST1,690.001,518.001,445.901,463.400.00-1240.00%
AMZN220121C017000002021-01-05 3:16PM EST1,700.001,550.001,615.501,633.350.00-124347.51%
AMZN220121C017100002020-07-06 1:28PM EST1,710.001,395.001,568.551,587.000.00-12531.10%
AMZN220121C017200002020-12-16 9:30AM EST1,720.001,494.301,417.051,429.050.00-3390.00%
AMZN220121C017300002020-12-16 9:30AM EST1,730.001,485.111,407.501,417.400.00-3340.00%
AMZN220121C017400002021-01-12 10:27AM EST1,740.001,414.901,578.001,595.650.00-55646.74%
AMZN220121C017500002021-01-21 11:01AM EST1,750.001,625.001,568.501,586.300.00-17446.56%
AMZN220121C017600002020-12-22 9:56AM EST1,760.001,494.911,576.751,591.200.00-188149.96%
AMZN220121C017700002020-12-16 3:40PM EST1,770.001,519.681,373.601,384.400.00-43660.00%
AMZN220121C017800002020-12-16 3:54PM EST1,780.001,505.531,364.451,375.250.00-12660.00%
AMZN220121C017900002020-12-28 3:40PM EST1,790.001,544.521,531.001,548.850.00-354145.84%
AMZN220121C017950002020-12-28 3:40PM EST1,795.001,539.971,526.351,544.200.00-351045.75%
AMZN220121C018000002020-12-31 3:40PM EST1,800.001,451.271,521.701,539.550.00-418345.67%
AMZN220121C018050002021-01-11 1:45PM EST1,805.001,403.551,517.051,534.850.00-306345.57%
AMZN220121C018100002021-01-05 9:30AM EST1,810.001,409.481,512.501,530.200.00-265545.48%
AMZN220121C018150002020-12-29 12:23PM EST1,815.001,543.511,507.751,525.550.00-442945.40%
AMZN220121C018200002020-12-29 12:23PM EST1,820.001,338.301,503.101,520.900.00-56545.31%
AMZN220121C018250002020-12-30 3:43PM EST1,825.001,513.951,498.501,516.300.00-21945.24%
AMZN220121C018300002020-12-29 12:58PM EST1,830.001,546.771,494.001,511.650.00-403845.15%
AMZN220121C018350002020-12-29 12:58PM EST1,835.001,542.241,489.201,507.000.00-151745.07%
AMZN220121C018400002021-01-15 2:35PM EST1,840.001,320.741,484.551,502.400.00-11844.99%
AMZN220121C018450002021-01-15 9:32AM EST1,845.001,340.001,480.001,497.750.00-21044.90%
AMZN220121C018500002020-12-30 9:50AM EST1,850.001,526.471,475.501,493.150.00-17044.83%
AMZN220121C018550002020-12-28 2:04PM EST1,855.001,488.731,470.651,488.500.00-12744.74%
AMZN220121C018600002021-01-15 12:53PM EST1,860.001,299.981,466.051,483.900.00-13644.66%
AMZN220121C018650002020-12-30 9:30AM EST1,865.001,516.751,461.501,479.300.00-12044.58%
AMZN220121C018700002020-12-30 9:30AM EST1,870.001,512.191,456.851,474.700.00-12744.51%
AMZN220121C018750002020-07-24 8:53AM EST1,875.001,182.001,504.501,514.000.00-56452.47%
AMZN220121C018800002021-01-20 9:31AM EST1,880.001,349.751,447.651,465.500.00-1011744.35%
AMZN220121C018850002020-12-29 10:03AM EST1,885.001,464.661,443.051,460.900.00-13644.27%
AMZN220121C018900002020-12-29 10:03AM EST1,890.001,459.991,438.501,456.000.00-14844.12%
AMZN220121C019000002021-01-21 3:58PM EST1,900.001,451.571,429.501,447.150.00-237444.04%
AMZN220121C019100002021-01-21 9:30AM EST1,910.001,431.421,420.501,438.000.00-514243.89%
AMZN220121C019200002021-01-22 10:10AM EST1,920.001,433.541,411.001,428.85+11.20+0.79%11,81243.74%
AMZN220121C019300002021-01-20 2:16PM EST1,930.001,376.631,402.001,419.500.00-112443.54%
AMZN220121C019400002021-01-22 10:10AM EST1,940.001,415.361,393.001,410.40+104.36+7.96%11,76243.40%
AMZN220121C019500002021-01-20 2:16PM EST1,950.001,358.631,384.001,401.600.00-110243.32%
AMZN220121C019600002021-01-13 3:57PM EST1,960.001,267.731,375.001,392.550.00-17643.18%
AMZN220121C019700002021-01-15 2:44PM EST1,970.001,205.501,366.001,383.250.00-56942.99%
AMZN220121C019800002021-01-15 2:44PM EST1,980.001,197.001,356.651,374.500.00-56142.91%
AMZN220121C019900002021-01-05 1:22PM EST1,990.001,273.001,348.001,365.500.00-1115242.77%
AMZN220121C020000002021-01-22 9:49AM EST2,000.001,348.451,338.701,352.00-31.55-2.29%381741.73%
AMZN220121C020200002020-12-24 10:39AM EST2,020.001,245.091,321.351,338.650.00-19942.39%
AMZN220121C020400002020-11-27 12:50PM EST2,040.001,227.101,203.951,214.550.00-1001010.00%
AMZN220121C020500002020-12-31 3:22PM EST2,050.001,265.321,294.701,312.050.00-237942.03%
AMZN220121C020600002021-01-04 10:12AM EST2,060.001,229.001,285.501,302.900.00-5641.85%
AMZN220121C020800002021-01-13 3:52PM EST2,080.001,166.051,268.001,285.300.00-2741.62%
AMZN220121C021000002021-01-22 12:31PM EST2,100.001,264.001,250.501,268.10+181.45+16.76%140641.45%
AMZN220121C021200002021-01-19 10:57AM EST2,120.001,068.001,233.001,250.400.00-11541.19%
AMZN220121C021400002021-01-15 3:00PM EST2,140.001,055.681,216.001,233.100.00-1240.98%
AMZN220121C021500002021-01-06 3:26PM EST2,150.001,082.071,207.001,224.500.00-115140.88%
AMZN220121C021600002020-12-23 3:54PM EST2,160.001,124.131,198.501,215.900.00-13140.78%
AMZN220121C021800002021-01-11 3:45PM EST2,180.001,034.111,181.501,198.850.00-21440.59%
AMZN220121C022000002021-01-20 3:06PM EST2,200.001,153.171,164.801,181.850.00-152940.40%
AMZN220121C022200002021-01-08 2:11PM EST2,220.001,043.691,148.001,165.050.00-11540.23%
AMZN220121C022400002021-01-22 1:16PM EST2,240.001,139.571,131.101,148.25+165.20+16.95%14740.05%
AMZN220121C022500002021-01-20 9:30AM EST2,250.001,023.901,122.501,139.900.00-19939.96%
AMZN220121C022600002020-12-31 3:42PM EST2,260.001,084.751,116.401,129.650.00-13439.59%
AMZN220121C022800002021-01-22 2:26PM EST2,280.001,109.421,099.951,113.00+137.99+14.20%12839.41%
AMZN220121C023000002021-01-22 12:19PM EST2,300.001,090.571,084.251,096.05-19.78-1.78%343239.18%
AMZN220121C023200002020-12-28 2:47PM EST2,320.001,091.801,067.401,080.300.00-14039.11%
AMZN220121C023400002021-01-08 10:05AM EST2,340.00954.001,051.351,064.600.00-14339.03%
AMZN220121C023600002021-01-21 12:46PM EST2,360.001,061.501,035.401,048.600.00-35038.89%
AMZN220121C023800002020-12-30 2:46PM EST2,380.001,040.091,019.651,032.250.00-14038.70%
AMZN220121C024000002021-01-22 9:32AM EST2,400.001,004.541,004.651,015.85-16.83-1.65%149738.49%
AMZN220121C024200002021-01-21 3:54PM EST2,420.001,000.00988.451,001.350.00-1713438.50%
AMZN220121C024400002021-01-13 2:26PM EST2,440.00886.40973.10985.450.00-17838.33%
AMZN220121C024600002021-01-05 11:21AM EST2,460.00845.03957.85970.150.00-114238.22%
AMZN220121C024800002021-01-20 1:16PM EST2,480.00905.00942.75955.400.00-23338.17%
AMZN220121C025000002021-01-21 9:34AM EST2,500.00964.20930.00939.350.00-21,14637.94%
AMZN220121C025200002021-01-12 9:48AM EST2,520.00782.99913.05925.500.00-19537.96%
AMZN220121C025400002020-11-30 10:43AM EST2,540.00795.40916.65926.150.00-36539.57%
AMZN220121C025600002020-11-18 12:20PM EST2,560.00792.47828.50845.000.00-11431.93%
AMZN220121C025800002021-01-20 10:34AM EST2,580.00815.00869.75881.850.00-14737.69%
AMZN220121C026000002021-01-20 11:09AM EST2,600.00897.33856.25866.550.00-439637.50%
AMZN220121C026200002020-11-02 2:35PM EST2,620.00695.80794.50803.900.00-15332.18%
AMZN220121C026400002020-12-29 10:42AM EST2,640.00870.00827.85839.200.00-14137.41%
AMZN220121C026500002021-01-19 3:56PM EST2,650.00690.00821.60832.050.00-31537.35%
AMZN220121C026600002021-01-19 10:46AM EST2,660.00672.75814.20825.400.00-112937.34%
AMZN220121C026800002021-01-13 3:53PM EST2,680.00713.89800.70811.800.00-19837.27%
AMZN220121C027000002021-01-21 3:39PM EST2,700.00807.80787.95798.150.00-440537.19%
AMZN220121C027200002021-01-19 9:31AM EST2,720.00649.00774.20785.100.00-13437.15%
AMZN220121C027400002021-01-15 2:28PM EST2,740.00635.75761.20771.950.00-13537.09%
AMZN220121C027600002021-01-15 2:41PM EST2,760.00621.38748.30759.350.00-14237.06%
AMZN220121C027800002021-01-20 10:43AM EST2,780.00681.07735.60746.100.00-13436.97%
AMZN220121C028000002021-01-20 11:23AM EST2,800.00744.40723.55733.000.00-151936.87%
AMZN220121C028200002021-01-07 9:40AM EST2,820.00642.35710.65721.300.00-18636.89%
AMZN220121C028400002021-01-21 3:19PM EST2,840.00721.07698.45708.600.00-63736.81%
AMZN220121C028600002020-12-17 10:06AM EST2,860.00676.00562.20570.050.00-13025.11%
AMZN220121C028800002021-01-19 9:56AM EST2,880.00545.88674.45684.400.00-15636.72%
AMZN220121C029000002021-01-22 2:47PM EST2,900.00675.00663.15672.40-5.74-0.84%339536.66%
AMZN220121C029200002021-01-21 10:44AM EST2,920.00687.55651.15660.800.00-115836.63%
AMZN220121C029400002021-01-20 2:38PM EST2,940.00629.29639.70649.650.00-218936.63%
AMZN220121C029600002021-01-15 1:58PM EST2,960.00574.52628.50637.900.00-39236.56%
AMZN220121C029800002021-01-20 9:56AM EST2,980.00555.85617.40627.050.00-28836.55%
AMZN220121C030000002021-01-22 11:40AM EST3,000.00613.45607.05615.30-13.82-2.20%771,49836.46%
AMZN220121C030200002021-01-20 2:45PM EST3,020.00628.45595.65604.750.00-15636.46%
AMZN220121C030400002021-01-20 11:43AM EST3,040.00545.77585.00594.300.00-16136.45%
AMZN220121C030500002021-01-19 12:28PM EST3,050.00468.60580.10588.350.00-77936.38%
AMZN220121C030600002021-01-22 9:48AM EST3,060.00582.15574.55583.70+115.25+24.68%251836.42%
AMZN220121C030800002021-01-20 10:45AM EST3,080.00516.40564.20572.900.00-214736.36%
AMZN220121C031000002021-01-22 12:01PM EST3,100.00560.50554.25562.30-5.72-1.01%474336.31%
AMZN220121C031200002021-01-22 2:04PM EST3,120.00548.85543.90552.75-15.15-2.69%214636.33%
AMZN220121C031400002021-01-22 11:01AM EST3,140.00537.90534.00542.40-4.50-0.83%339336.27%
AMZN220121C031500002021-01-22 3:31PM EST3,150.00540.00529.35537.55+2.70+0.50%529236.27%
AMZN220121C031600002021-01-21 1:50PM EST3,160.00539.00524.25532.550.00-18936.25%
AMZN220121C031800002021-01-21 10:42AM EST3,180.00542.80514.65522.950.00-19636.23%
AMZN220121C032000002021-01-22 3:33PM EST3,200.00515.53505.60513.05-7.47-1.43%1251,64536.18%
AMZN220121C032500002021-01-22 3:54PM EST3,250.00489.80482.30489.75-5.55-1.12%598936.12%
AMZN220121C033000002021-01-22 3:33PM EST3,300.00469.66460.00467.60+1.66+0.35%131,22736.09%
AMZN220121C033500002021-01-22 2:56PM EST3,350.00446.20438.60445.75-2.45-0.55%232736.01%
AMZN220121C034000002021-01-22 3:46PM EST3,400.00428.05418.05425.00+0.80+0.19%31,42635.96%
AMZN220121C034500002021-01-22 1:59PM EST3,450.00401.85398.25405.00-14.95-3.59%122335.91%
AMZN220121C035000002021-01-22 2:45PM EST3,500.00386.40379.15386.05+2.16+0.56%851,23835.88%
AMZN220121C035500002021-01-22 3:51PM EST3,550.00368.75360.90367.60+1.94+0.53%436835.83%
AMZN220121C036000002021-01-22 3:07PM EST3,600.00348.45343.35349.65-2.50-0.71%5791835.76%
AMZN220121C036500002021-01-22 3:49PM EST3,650.00333.85326.60332.80-7.51-2.20%355235.72%
AMZN220121C037000002021-01-22 2:47PM EST3,700.00316.04310.50316.45-0.46-0.15%181,03235.67%
AMZN220121C037500002021-01-22 3:13PM EST3,750.00300.55295.15300.95-7.45-2.42%310635.63%
AMZN220121C038000002021-01-22 3:13PM EST3,800.00285.65280.50286.25+0.55+0.19%755035.60%
AMZN220121C038500002021-01-20 12:41PM EST3,850.00244.15266.50272.100.00-1372735.57%
AMZN220121C039000002021-01-22 3:05PM EST3,900.00258.20253.10258.50+1.00+0.39%5051,00535.53%
AMZN220121C039500002021-01-21 3:43PM EST3,950.00248.01240.35245.600.00-59035.50%
AMZN220121C040000002021-01-22 3:57PM EST4,000.00232.00228.60233.45-3.00-1.28%162,40535.49%
AMZN220121C040500002021-01-22 11:18AM EST4,050.00219.40216.70221.70-11.70-5.06%410535.46%
AMZN220121C041000002021-01-22 2:50PM EST4,100.00209.50206.30210.50-2.15-1.02%111235.43%
AMZN220121C041500002021-01-21 3:57PM EST4,150.00198.52195.95199.900.00-33235.42%
AMZN220121C042000002021-01-22 2:20PM EST4,200.00187.35186.00189.75-7.15-3.68%122835.40%
AMZN220121C042500002021-01-22 10:29AM EST4,250.00175.82176.80180.15+11.07+6.72%213035.38%
AMZN220121C043000002021-01-22 3:03PM EST4,300.00170.15168.05170.95-0.66-0.39%380835.36%
AMZN220121C043500002021-01-19 3:26PM EST4,350.00159.10159.50162.45+43.30+37.39%16835.37%
AMZN220121C044000002021-01-21 3:47PM EST4,400.00153.85151.35154.250.00-215835.37%
AMZN220121C044500002021-01-19 3:00PM EST4,450.00115.00143.65146.500.00-18635.37%
AMZN220121C045000002021-01-22 3:07PM EST4,500.00138.05136.15139.25+0.95+0.69%1159135.38%
AMZN220121C045500002021-01-22 10:04AM EST4,550.00129.40129.45132.30-4.80-3.58%36135.39%
AMZN220121C046000002021-01-22 3:22PM EST4,600.00124.37122.90125.65-10.03-7.46%220535.40%
AMZN220121C046500002021-01-22 3:31PM EST4,650.00120.00116.70119.45+0.35+0.29%1,0161,41335.41%
AMZN220121C047000002021-01-21 10:33AM EST4,700.00111.45110.80113.45-6.26-5.32%25435.42%
AMZN220121C047500002021-01-22 3:52PM EST4,750.00107.55105.25108.00+2.06+1.95%16335.46%
AMZN220121C048000002021-01-22 2:43PM EST4,800.00101.65100.00102.55-1.65-1.60%1117335.46%
AMZN220121C048500002021-01-19 12:14PM EST4,850.0066.4094.1097.600.00-118935.50%
AMZN220121C049000002021-01-22 9:39AM EST4,900.0088.3090.3592.95-10.50-10.63%146335.53%
AMZN220121C049500002021-01-20 3:22PM EST4,950.0079.1085.0588.400.00-48435.56%
AMZN220121C050000002021-01-22 3:07PM EST5,000.0083.6080.9584.25+1.92+2.35%1660635.60%
AMZN220121C050500002021-01-20 2:09PM EST5,050.0076.2877.1080.35-4.09-5.09%613035.65%
AMZN220121C051000002021-01-21 11:43AM EST5,100.0073.0573.3076.50-4.75-6.11%34135.68%
AMZN220121C051500002021-01-20 1:48PM EST5,150.0061.8069.9073.050.00-25635.74%
AMZN220121C052000002021-01-21 3:39PM EST5,200.0068.9066.5069.650.00-621635.79%
AMZN220121C052500002021-01-21 2:40PM EST5,250.0062.7563.3566.45-3.00-4.56%1618435.83%
AMZN220121C053000002021-01-22 3:13PM EST5,300.0062.6562.0063.45+0.65+1.05%101,73935.89%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121P008600002021-01-22 3:46PM EST860.001.411.211.34-0.20-12.42%71,48151.88%
AMZN220121P008800002021-01-19 3:56PM EST880.001.701.002.540.00-432052.92%
AMZN220121P009000002021-01-19 10:07AM EST900.001.581.172.440.00-142352.17%
AMZN220121P009200002021-01-08 1:37PM EST920.002.620.162.820.00-221550.21%
AMZN220121P009400002021-01-15 2:40PM EST940.002.560.292.940.00-25453.56%
AMZN220121P009600002021-01-20 10:05AM EST960.002.201.703.150.00-18751.45%
AMZN220121P009800002021-01-08 1:37PM EST980.003.300.883.300.00-17252.62%
AMZN220121P010000002021-01-21 3:46PM EST1,000.002.392.003.250.00-1448150.30%
AMZN220121P010200002021-01-15 2:07PM EST1,020.003.302.333.700.00-117150.37%
AMZN220121P010400002021-01-07 9:43AM EST1,040.004.301.263.950.00-24151.36%
AMZN220121P010600002021-01-06 3:26PM EST1,060.004.102.814.150.00-422850.90%
AMZN220121P010800002021-01-21 1:49PM EST1,080.003.353.004.400.00-314250.50%
AMZN220121P011000002021-01-11 3:54PM EST1,100.004.003.504.450.00-7092449.80%
AMZN220121P011200002021-01-08 1:22PM EST1,120.005.352.284.950.00-19249.76%
AMZN220121P011400002021-01-22 3:59PM EST1,140.005.054.005.15+0.77+17.99%2030349.27%
AMZN220121P011600002021-01-07 1:03PM EST1,160.006.102.945.500.00-112348.97%
AMZN220121P011800002021-01-20 12:45PM EST1,180.005.603.255.800.00-1122148.59%
AMZN220121P012000002021-01-22 3:10PM EST1,200.005.154.955.30+0.05+0.98%6059747.22%
AMZN220121P012200002021-01-05 10:54AM EST1,220.007.653.906.500.00-115547.92%
AMZN220121P012400002021-01-15 11:49AM EST1,240.007.144.256.900.00-18847.62%
AMZN220121P012600002020-12-31 9:54AM EST1,260.008.074.657.300.00-116347.30%
AMZN220121P012800002021-01-04 12:07PM EST1,280.009.605.007.700.00-29446.97%
AMZN220121P013000002021-01-22 3:08PM EST1,300.007.357.157.90+0.06+0.82%287246.45%
AMZN220121P013200002021-01-20 2:37PM EST1,320.007.215.858.550.00-16846.32%
AMZN220121P013400002021-01-22 3:09PM EST1,340.008.056.308.60-1.79-18.19%122945.66%
AMZN220121P013600002021-01-15 10:22AM EST1,360.0010.709.259.750.00-14845.91%
AMZN220121P013800002021-01-13 10:21AM EST1,380.0010.407.259.650.00-119445.14%
AMZN220121P014000002021-01-20 1:49PM EST1,400.009.758.0510.500.00-561,23845.09%
AMZN220121P014200002021-01-07 11:58AM EST1,420.0012.138.3511.300.00-16744.97%
AMZN220121P014400002021-01-21 12:20PM EST1,440.0010.458.8511.700.00-240244.56%
AMZN220121P014600002021-01-20 12:20PM EST1,460.0011.009.4512.000.00-112944.09%
AMZN220121P014800002021-01-21 12:20PM EST1,480.0011.6010.1013.100.00-220044.10%
AMZN220121P015000002021-01-22 3:38PM EST1,500.0012.3011.0013.15+0.65+5.58%793243.47%
AMZN220121P015200002021-01-21 12:16PM EST1,520.0012.8511.5014.350.00-116543.50%
AMZN220121P015400002021-01-21 12:17PM EST1,540.0013.4512.2014.550.00-111842.95%
AMZN220121P015600002021-01-21 12:16PM EST1,560.0014.2012.8015.850.00-110742.99%
AMZN220121P015800002021-01-21 12:16PM EST1,580.0015.0013.6016.600.00-120942.71%
AMZN220121P016000002021-01-22 9:36AM EST1,600.0015.8014.6017.15+0.05+0.32%139942.33%
AMZN220121P016200002021-01-22 12:46PM EST1,620.0016.7515.2018.25+0.25+1.52%114842.20%
AMZN220121P016400002021-01-21 12:15PM EST1,640.0017.3016.0519.100.00-34041.94%
AMZN220121P016600002021-01-22 12:14PM EST1,660.0018.3016.9519.95+0.52+2.92%112541.67%
AMZN220121P016800002021-01-12 11:42AM EST1,680.0019.2017.8520.90-6.41-25.03%221541.43%
AMZN220121P016900002021-01-07 2:43PM EST1,690.0023.7518.3521.350.00-14841.29%
AMZN220121P017000002021-01-21 3:47PM EST1,700.0020.1519.1521.550.00-475141.05%
AMZN220121P017100002021-01-12 1:24PM EST1,710.0027.7519.3522.350.00-14341.05%
AMZN220121P017200002021-01-19 9:50AM EST1,720.0025.8519.9022.800.00-14340.91%
AMZN220121P017300002021-01-12 1:24PM EST1,730.0029.1520.4023.300.00-12840.78%
AMZN220121P017400002021-01-20 1:43PM EST1,740.0023.7520.9523.850.00-16040.67%
AMZN220121P017500002021-01-21 3:06PM EST1,750.0022.0021.8524.300.00-124140.52%
AMZN220121P017600002021-01-20 1:43PM EST1,760.0024.9522.1525.100.00-13840.49%
AMZN220121P017700002021-01-20 3:43PM EST1,770.0024.5022.7025.550.00-31540.33%
AMZN220121P017800002021-01-20 2:23PM EST1,780.0025.5023.3026.150.00-14040.23%
AMZN220121P017900002021-01-20 1:50PM EST1,790.0026.8523.9026.750.00-14740.12%
AMZN220121P017950002021-01-20 3:51PM EST1,795.0026.1024.2527.200.00-14240.11%
AMZN220121P018000002021-01-22 10:31AM EST1,800.0025.7524.8027.25+0.43+1.70%992239.97%
AMZN220121P018050002021-01-20 3:53PM EST1,805.0026.6024.8527.800.00-12139.99%
AMZN220121P018100002021-01-20 3:53PM EST1,810.0026.9025.2028.100.00-111439.93%
AMZN220121P018150002021-01-20 1:47PM EST1,815.0028.5525.5028.450.00-1439.89%
AMZN220121P018200002021-01-20 2:37PM EST1,820.0026.8425.7528.650.00-21139.80%
AMZN220121P018250002021-01-20 1:47PM EST1,825.0029.2526.2029.100.00-11039.79%
AMZN220121P018300002021-01-20 1:50PM EST1,830.0029.4026.5029.450.00-16639.74%
AMZN220121P018350002021-01-20 1:50PM EST1,835.0029.7526.8029.750.00-15539.68%
AMZN220121P018400002021-01-20 1:46PM EST1,840.0030.3027.1530.100.00-15839.63%
AMZN220121P018450002021-01-20 1:47PM EST1,845.0030.6527.5030.450.00-12539.58%
AMZN220121P018500002021-01-20 10:24AM EST1,850.0031.0028.1030.550.00-631539.45%
AMZN220121P018550002021-01-20 1:47PM EST1,855.0031.4028.2531.150.00-1639.48%
AMZN220121P018600002021-01-22 10:35AM EST1,860.0029.8328.5531.50-1.92-6.05%64339.43%
AMZN220121P018650002021-01-20 1:42PM EST1,865.0032.1028.9531.900.00-11339.39%
AMZN220121P018700002021-01-21 9:33AM EST1,870.0029.0529.3032.250.00-15439.34%
AMZN220121P018750002021-01-20 1:41PM EST1,875.0032.8529.6532.600.00-1939.28%
AMZN220121P018800002021-01-20 1:46PM EST1,880.0033.2530.0533.000.00-15639.24%
AMZN220121P018850002021-01-21 11:39AM EST1,885.0030.4030.4033.400.00-21339.20%
AMZN220121P018900002021-01-20 1:41PM EST1,890.0034.0530.8033.750.00-13239.15%
AMZN220121P019000002021-01-21 12:10PM EST1,900.0031.8031.8034.250.00-527238.97%
AMZN220121P019100002021-01-13 2:49PM EST1,910.0040.0032.4035.300.00-15038.95%
AMZN220121P019200002021-01-20 12:47PM EST1,920.0036.2533.2036.150.00-106838.87%
AMZN220121P019300002021-01-20 1:40PM EST1,930.0034.3034.0036.900.00-17638.76%
AMZN220121P019400002021-01-14 3:11PM EST1,940.0045.5034.9037.900.00-24938.71%
AMZN220121P019500002021-01-21 9:40AM EST1,950.0034.6336.0538.550.00-117438.57%
AMZN220121P019600002021-01-13 2:49PM EST1,960.0046.0236.7039.650.00-13738.54%
AMZN220121P019700002021-01-13 2:53PM EST1,970.0037.7537.5540.550.00-52638.45%
AMZN220121P019800002021-01-20 2:22PM EST1,980.0040.9538.5041.550.00-27138.39%
AMZN220121P019900002021-01-20 3:01PM EST1,990.0040.9439.4042.350.00-38138.27%
AMZN220121P020000002021-01-22 3:14PM EST2,000.0042.0040.6543.20+1.22+2.99%11,28138.16%
AMZN220121P020200002021-01-21 9:51AM EST2,020.0041.9942.4045.450.00-13838.06%
AMZN220121P020400002021-01-07 2:35PM EST2,040.0053.6044.5047.600.00-14937.92%
AMZN220121P020500002021-01-21 11:54AM EST2,050.0044.5045.9048.450.00-28444237.80%
AMZN220121P020600002021-01-07 2:42PM EST2,060.0055.8046.6549.750.00-15137.76%
AMZN220121P020800002021-01-21 9:48AM EST2,080.0048.8348.9552.000.00-24837.62%
AMZN220121P021000002021-01-22 10:35AM EST2,100.0051.9651.5554.20+0.61+1.19%732537.44%
AMZN220121P021200002021-01-20 3:39PM EST2,120.0055.8053.8057.000.00-13937.37%
AMZN220121P021400002021-01-12 12:56PM EST2,140.0076.8556.4059.600.00-17537.25%
AMZN220121P021500002021-01-21 9:46AM EST2,150.0055.4058.0560.750.00-18737.15%
AMZN220121P021600002021-01-20 3:39PM EST2,160.0061.1059.0562.300.00-111437.13%
AMZN220121P021800002021-01-21 10:36AM EST2,180.0059.5061.8065.100.00-15237.01%
AMZN220121P022000002021-01-21 2:14PM EST2,200.0062.9065.0567.900.00-1081136.87%
AMZN220121P022200002021-01-20 3:38PM EST2,220.0070.2067.7571.150.00-15936.80%
AMZN220121P022400002021-01-13 2:53PM EST2,240.0085.0070.8574.350.00-19936.70%
AMZN220121P022500002021-01-20 2:52PM EST2,250.0073.7272.8075.750.00-1014036.61%
AMZN220121P022600002021-01-22 12:34PM EST2,260.0074.9074.1077.60-20.60-21.57%35036.59%
AMZN220121P022800002021-01-21 11:44AM EST2,280.0075.2077.4581.050.00-28034636.50%
AMZN220121P023000002021-01-22 11:20AM EST2,300.0081.5081.3084.40+3.50+4.49%476936.38%
AMZN220121P023200002021-01-19 3:08PM EST2,320.00103.1084.6088.350.00-14036.33%
AMZN220121P023400002021-01-08 9:52AM EST2,340.00109.2788.4092.150.00-17136.25%
AMZN220121P023600002021-01-07 3:50PM EST2,360.00109.8092.2596.100.00-36536.16%
AMZN220121P023800002021-01-21 12:15PM EST2,380.0094.4096.20100.100.00-2610036.08%
AMZN220121P024000002021-01-21 9:37AM EST2,400.0098.45100.80104.15+1.79+1.85%354135.98%
AMZN220121P024200002021-01-21 3:55PM EST2,420.00104.23104.80108.85+1.13+1.10%15935.95%
AMZN220121P024400002021-01-19 9:59AM EST2,440.00137.80109.25113.350.00-18935.88%
AMZN220121P024600002021-01-20 11:31AM EST2,460.00122.90113.75117.900.00-118035.80%
AMZN220121P024800002021-01-21 3:47PM EST2,480.00117.15118.55122.800.00-719035.75%
AMZN220121P025000002021-01-22 3:43PM EST2,500.00123.90123.65127.35+2.00+1.64%142,15735.64%
AMZN220121P025200002021-01-22 2:17PM EST2,520.00129.25128.45132.75+3.96+3.16%919035.62%
AMZN220121P025400002021-01-21 2:35PM EST2,540.00129.50133.60138.000.00-236535.56%
AMZN220121P025600002021-01-22 12:06PM EST2,560.00138.40139.00143.50+5.20+3.90%5010035.52%
AMZN220121P025800002021-01-21 12:27PM EST2,580.00140.65144.60149.100.00-19235.47%
AMZN220121P026000002021-01-22 3:57PM EST2,600.00152.20150.70154.65+7.30+5.04%138135.41%
AMZN220121P026200002021-01-22 9:35AM EST2,620.00155.31156.15160.75+4.76+3.16%310135.38%
AMZN220121P026400002021-01-22 10:50AM EST2,640.00162.35162.05165.40+5.95+3.80%210335.19%
AMZN220121P026500002021-01-21 1:42PM EST2,650.00160.15165.60169.700.00-116435.30%
AMZN220121P026600002021-01-21 1:35PM EST2,660.00163.20168.35173.100.00-212535.31%
AMZN220121P026800002021-01-21 2:17PM EST2,680.00168.78174.55179.350.00-1328335.26%
AMZN220121P027000002021-01-22 2:37PM EST2,700.00181.83181.50185.80+7.33+4.20%369635.21%
AMZN220121P027200002021-01-21 1:35PM EST2,720.00182.30187.80192.800.00-225035.21%
AMZN220121P027400002021-01-22 12:54PM EST2,740.00194.87194.55199.50+3.87+2.03%81,49035.16%
AMZN220121P027600002021-01-21 1:27PM EST2,760.00195.85202.80206.650.00-112235.14%
AMZN220121P027800002021-01-21 1:27PM EST2,780.00202.85208.75213.800.00-213435.10%
AMZN220121P028000002021-01-22 2:30PM EST2,800.00216.50216.35220.80+5.30+2.51%269135.04%
AMZN220121P028200002021-01-21 3:29PM EST2,820.00220.30223.35228.50+3.90+1.80%36435.03%
AMZN220121P028400002021-01-22 1:46PM EST2,840.00231.41231.10236.30+6.66+2.96%18335.02%
AMZN220121P028600002021-01-22 1:12PM EST2,860.00240.75238.75244.05+6.85+2.93%231234.98%
AMZN220121P028800002021-01-21 1:41PM EST2,880.00240.75246.90252.100.00-713434.96%
AMZN220121P029000002021-01-21 2:49PM EST2,900.00247.45255.10259.900.00-829634.91%
AMZN220121P029200002021-01-22 9:38AM EST2,920.00262.00263.05268.50+7.25+2.85%1516534.91%
AMZN220121P029400002021-01-21 2:48PM EST2,940.00264.60271.40277.000.00-27134.89%
AMZN220121P029600002021-01-21 2:24PM EST2,960.00271.25280.10285.650.00-1116534.87%
AMZN220121P029800002021-01-21 1:41PM EST2,980.00282.10290.15294.400.00-223434.85%
AMZN220121P030000002021-01-21 3:43PM EST3,000.00300.33297.90303.10+8.48+2.91%11,10034.81%
AMZN220121P030200002021-01-21 2:20PM EST3,020.00297.00306.80312.500.00-714334.81%
AMZN220121P030400002021-01-21 3:23PM EST3,040.00310.90315.85321.65+4.00+1.30%13834.79%
AMZN220121P030500002021-01-21 3:35PM EST3,050.00312.80320.85326.200.00-811834.77%
AMZN220121P030600002021-01-22 1:35PM EST3,060.00324.70325.20331.05+9.00+2.85%27734.77%
AMZN220121P030800002021-01-22 3:43PM EST3,080.00334.85334.80340.55+7.95+2.43%615634.75%
AMZN220121P031000002021-01-22 1:55PM EST3,100.00345.10344.45350.10+5.75+1.69%2359234.72%
AMZN220121P031200002021-01-22 2:15PM EST3,120.00354.95355.55360.00+8.70+2.51%416034.70%
AMZN220121P031400002021-01-21 3:37PM EST3,140.00355.55364.20370.100.00-313234.69%
AMZN220121P031500002021-01-22 1:04PM EST3,150.00370.40369.35375.15+7.41+2.04%819234.68%
AMZN220121P031600002021-01-20 2:04PM EST3,160.00366.60374.10380.350.00-110834.68%
AMZN220121P031800002021-01-21 3:30PM EST3,180.00376.50384.50390.700.00-68434.67%
AMZN220121P032000002021-01-22 1:59PM EST3,200.00395.70394.90400.95+8.60+2.22%3657634.64%
AMZN220121P032500002021-01-22 3:28PM EST3,250.00423.00421.50427.70+10.90+2.64%520334.60%
AMZN220121P033000002021-01-22 3:44PM EST3,300.00448.55448.80455.30+3.50+0.79%1069534.56%
AMZN220121P033500002021-01-21 11:43AM EST3,350.00465.00476.90483.750.00-218834.52%
AMZN220121P034000002021-01-21 2:11PM EST3,400.00495.95506.05513.050.00-786834.48%
AMZN220121P034500002021-01-21 10:48AM EST3,450.00524.00536.00543.150.00-67234.44%
AMZN220121P035000002021-01-21 10:46AM EST3,500.00551.15566.60573.950.00-415934.39%
AMZN220121P035500002021-01-21 3:24PM EST3,550.00584.18598.00605.550.00-292934.34%
AMZN220121P036000002021-01-21 3:12PM EST3,600.00614.05630.05637.950.00-1728134.30%
AMZN220121P036500002021-01-19 11:47AM EST3,650.00764.75663.00671.100.00-22034.26%
AMZN220121P037000002021-01-21 11:23AM EST3,700.00675.05696.65704.900.00-19634.21%
AMZN220121P037500002021-01-19 11:47AM EST3,750.00838.70730.70739.500.00-11334.17%
AMZN220121P038000002021-01-19 10:03AM EST3,800.00882.60766.05774.800.00-18634.13%
AMZN220121P038500002021-01-19 10:03AM EST3,850.00921.25801.80810.800.00-19234.09%
AMZN220121P039000002021-01-12 12:12PM EST3,900.00825.20837.80847.350.00-14934.05%
AMZN220121P039500002021-01-15 1:31PM EST3,950.00999.50874.80884.600.00-31334.01%
AMZN220121P040000002021-01-21 12:21PM EST4,000.00902.05912.45922.500.00-88233.98%
AMZN220121P040500002021-01-21 3:13PM EST4,050.00933.00950.95960.850.00-43333.94%
AMZN220121P041000002021-01-15 12:26PM EST4,100.001,041.20989.65999.750.00-43533.90%
AMZN220121P041500002020-10-28 2:54PM EST4,150.001,236.401,113.151,122.450.00-1540.84%
AMZN220121P042000002021-01-19 10:14AM EST4,200.001,202.051,068.801,079.350.00-11233.84%
AMZN220121P042500002020-11-20 3:45PM EST4,250.001,273.601,186.701,201.000.00-61040.82%
AMZN220121P043000002020-12-07 12:08PM EST4,300.001,269.181,269.501,278.300.00--443.92%
AMZN220121P043500002020-12-28 9:39AM EST4,350.001,276.031,191.151,202.500.00--533.76%
AMZN220121P044000002020-12-24 9:57AM EST4,400.001,324.401,232.651,244.550.00-33733.74%
AMZN220121P044500002020-10-19 3:20PM EST4,450.001,386.951,435.301,446.850.00--047.90%
AMZN220121P045000002021-01-21 1:15PM EST4,500.001,300.001,317.851,329.800.00-217133.71%
AMZN220121P046000002020-09-10 9:34AM EST4,600.001,474.501,511.601,521.750.00-1243.78%
AMZN220121P046500002020-10-30 11:13AM EST4,650.001,711.541,536.851,547.700.00-1242.32%
AMZN220121P047500002020-12-09 1:42PM EST4,750.001,699.151,628.501,638.250.00-15742.81%
AMZN220121P048000002020-12-09 1:42PM EST4,800.001,744.801,674.001,683.850.00-18943.05%
AMZN220121P048500002020-11-16 12:04AM EST4,850.001,847.501,784.651,793.200.00--3049.13%
AMZN220121P049000002020-11-10 12:13PM EST4,900.001,893.111,830.601,838.800.00-303149.40%
AMZN220121P049500002021-01-21 9:30AM EST4,950.001,716.391,716.851,730.850.00-13833.68%
AMZN220121P050000002021-01-21 9:30AM EST5,000.001,762.451,762.151,776.850.00-18533.69%
AMZN220121P050500002020-10-19 3:20PM EST5,050.001,885.551,972.051,981.500.00--050.22%
AMZN220121P051000002020-10-19 3:20PM EST5,100.001,937.602,019.152,031.100.00--050.68%
AMZN220121P052500002021-01-21 10:27AM EST5,250.001,968.581,987.551,995.900.00-1031.35%
AMZN220121P053000002021-01-21 10:27AM EST5,300.002,015.702,034.502,042.850.00-1031.23%