Italia markets open in 7 hours 41 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.033,35-92,63 (-2,96%)
Alla chiusura: 04:00PM EST
3.004,00 -29,35 (-0,97%)
Dopo ore: 07:19PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121C008600002022-01-20 1:53PM EST860.002,258.082,164.552,181.20-123.42-5.18%13161,193.24%
AMZN220121C008800002022-01-11 10:16AM EST880.002,373.102,144.552,161.200.00-11371,172.51%
AMZN220121C009000002022-01-13 12:46PM EST900.002,337.702,124.552,141.200.00-4421,152.25%
AMZN220121C009200002021-12-23 3:23PM EST920.002,504.032,104.552,121.150.00-12691,131.32%
AMZN220121C009400002022-01-06 9:34AM EST940.002,347.002,084.552,101.200.00-1611,113.14%
AMZN220121C009600002022-01-10 10:16AM EST960.002,172.052,064.552,081.200.00-11421,094.24%
AMZN220121C009800002022-01-20 3:22PM EST980.002,083.702,044.552,061.20-100.00-4.58%4721,075.73%
AMZN220121C010000002022-01-20 3:53PM EST1,000.002,027.252,024.552,041.10-100.73-4.73%5029701,055.52%
AMZN220121C010200002022-01-20 3:23PM EST1,020.002,044.262,005.302,021.20-325.79-13.75%191,039.94%
AMZN220121C010400002022-01-20 9:42AM EST1,040.002,113.951,984.552,001.20+3.10+0.15%191,022.58%
AMZN220121C010600002021-12-17 9:54AM EST1,060.002,286.952,077.502,087.400.00-191,825.72%
AMZN220121C010800002022-01-05 9:31AM EST1,080.002,074.601,944.601,961.20-170.65-7.60%14988.89%
AMZN220121C011000002022-01-06 10:13AM EST1,100.002,148.001,924.601,941.250.00-142973.51%
AMZN220121C011200002022-01-05 9:31AM EST1,120.002,205.251,904.601,921.250.00-19957.45%
AMZN220121C011400002022-01-19 3:16PM EST1,140.002,005.051,884.601,901.250.00-116941.68%
AMZN220121C011600002022-01-14 10:25AM EST1,160.002,061.901,864.601,881.250.00-223926.17%
AMZN220121C011800002022-01-04 11:40AM EST1,180.002,166.091,844.601,861.250.00-17910.96%
AMZN220121C012000002022-01-19 10:31AM EST1,200.001,950.951,824.601,841.200.00-144895.09%
AMZN220121C012200002022-01-18 3:49PM EST1,220.001,966.501,804.601,821.200.00-138880.42%
AMZN220121C012400002022-01-19 1:57PM EST1,240.001,920.001,784.601,801.200.00-116865.97%
AMZN220121C012600002022-01-19 2:39PM EST1,260.001,881.501,764.601,781.250.00-213852.64%
AMZN220121C012800002022-01-18 2:35PM EST1,280.001,889.651,744.601,761.250.00-212838.62%
AMZN220121C013000002022-01-03 10:47AM EST1,300.002,090.401,724.601,741.250.00-122824.85%
AMZN220121C013200002022-01-19 9:32AM EST1,320.001,861.351,704.601,721.250.00-1414811.28%
AMZN220121C013400002022-01-05 9:31AM EST1,340.001,987.701,684.651,701.250.00-1102797.95%
AMZN220121C013600002022-01-07 9:44AM EST1,360.001,970.001,664.651,681.250.00-2165784.79%
AMZN220121C013800002022-01-19 9:32AM EST1,380.001,801.351,644.601,661.200.00-1190771.02%
AMZN220121C014000002022-01-20 10:43AM EST1,400.001,752.611,625.051,641.20-4.39-0.25%565758.25%
AMZN220121C014200002022-01-19 10:04AM EST1,420.001,755.851,604.651,621.250.00-175746.44%
AMZN220121C014400002022-01-13 10:02AM EST1,440.001,855.051,584.601,601.250.00-1264734.03%
AMZN220121C014600002022-01-14 9:36AM EST1,460.001,762.451,564.601,581.200.00-1173721.02%
AMZN220121C014800002022-01-20 11:10AM EST1,480.001,664.851,544.601,561.25-122.40-6.85%1102709.69%
AMZN220121C015000002022-01-20 10:43AM EST1,500.001,652.661,524.601,541.25+12.81+0.78%5143697.75%
AMZN220121C015200002022-01-19 3:18PM EST1,520.001,623.421,504.601,521.200.00-1181685.25%
AMZN220121C015400002022-01-19 11:27AM EST1,540.001,609.751,485.501,501.150.00-1112672.95%
AMZN220121C015600002022-01-11 9:30AM EST1,560.001,663.151,578.601,589.200.00-6501,247.93%
AMZN220121C015800002022-01-20 3:18PM EST1,580.001,492.201,447.001,461.20-56.95-3.68%50475.98%
AMZN220121C016000002022-01-20 3:47PM EST1,600.001,444.001,424.601,441.25-197.50-12.03%2155640.36%
AMZN220121C016200002021-12-22 9:38AM EST1,620.001,787.451,404.601,421.250.00-150629.30%
AMZN220121C016400002022-01-19 3:44PM EST1,640.001,502.401,384.601,401.250.00-4127618.36%
AMZN220121C016600002022-01-19 11:34AM EST1,660.001,485.801,364.601,381.250.00-368607.57%
AMZN220121C016800002022-01-19 12:54PM EST1,680.001,493.731,344.601,361.250.00-2110596.88%
AMZN220121C016900002022-01-20 12:48PM EST1,690.001,438.601,335.001,351.25-196.25-12.00%1024591.58%
AMZN220121C017000002022-01-20 3:59PM EST1,700.001,335.001,324.601,341.25-115.00-7.93%5144586.30%
AMZN220121C017100002022-01-19 3:46PM EST1,710.001,433.001,314.651,331.200.00-122580.44%
AMZN220121C017200002022-01-18 2:39PM EST1,720.001,451.001,305.351,321.200.00-175575.24%
AMZN220121C017300002022-01-20 9:30AM EST1,730.001,405.751,294.651,311.25-178.10-11.24%130570.68%
AMZN220121C017400002022-01-20 2:51PM EST1,740.001,356.641,284.651,301.25-520.48-27.73%298565.53%
AMZN220121C017500002022-01-20 2:03PM EST1,750.001,370.001,274.651,291.20-49.00-3.45%250559.79%
AMZN220121C017600002021-11-24 9:35AM EST1,760.001,800.001,655.751,668.300.00-1791,881.15%
AMZN220121C017700002022-01-20 2:03PM EST1,770.001,350.001,254.651,271.30-260.93-16.20%249550.83%
AMZN220121C017800002022-01-19 3:16PM EST1,780.001,364.231,246.601,261.250.00-180383.89%
AMZN220121C017900002021-12-28 11:24AM EST1,790.001,365.101,234.651,251.25-284.21-17.23%133540.16%
AMZN220121C017950002022-01-13 10:01AM EST1,795.001,502.901,343.651,353.450.00-101,038.21%
AMZN220121C018000002022-01-20 3:18PM EST1,800.001,270.001,224.651,241.25-102.77-7.49%17106535.16%
AMZN220121C018050002022-01-20 12:46PM EST1,805.001,325.301,219.651,236.20-274.70-17.17%161532.08%
AMZN220121C018100002022-01-05 2:02PM EST1,810.001,526.001,216.701,231.300.00-158377.64%
AMZN220121C018150002022-01-19 3:56PM EST1,815.001,311.851,210.001,226.250.00-141527.71%
AMZN220121C018200002022-01-05 3:24PM EST1,820.001,485.001,205.201,221.250.00-1568525.24%
AMZN220121C018250002022-01-20 12:21PM EST1,825.001,298.751,199.951,216.25-221.75-14.58%118522.78%
AMZN220121C018300002022-01-18 2:18PM EST1,830.001,328.951,194.651,211.250.00-136520.34%
AMZN220121C018350002022-01-12 9:38AM EST1,835.001,462.901,189.651,206.200.00-116517.31%
AMZN220121C018400002022-01-20 10:50AM EST1,840.001,305.001,184.651,201.20-1.29-0.10%171514.87%
AMZN220121C018450002022-01-19 2:18PM EST1,845.001,303.001,179.651,196.250.00-110512.99%
AMZN220121C018500002022-01-19 9:52AM EST1,850.001,316.911,174.601,191.250.00-136510.55%
AMZN220121C018550002022-01-18 9:35AM EST1,855.001,305.901,171.751,186.250.00-1019361.13%
AMZN220121C018600002022-01-19 9:30AM EST1,860.001,321.751,164.601,181.250.00-127505.71%
AMZN220121C018650002022-01-13 10:07AM EST1,865.001,432.451,159.601,176.250.00-118503.30%
AMZN220121C018700002022-01-14 11:05AM EST1,870.001,332.851,154.601,171.250.00-127500.88%
AMZN220121C018750002022-01-20 9:31AM EST1,875.001,271.001,149.601,166.25+17.95+1.43%136498.49%
AMZN220121C018800002022-01-20 2:10PM EST1,880.001,250.001,144.601,161.25-33.70-2.63%344496.08%
AMZN220121C018850002022-01-19 9:30AM EST1,885.001,290.741,139.601,156.250.00-817493.69%
AMZN220121C018900002022-01-20 2:48PM EST1,890.001,210.891,137.001,151.25-79.11-6.13%145355.27%
AMZN220121C019000002022-01-20 2:08PM EST1,900.001,226.001,125.501,141.25-46.00-3.62%3137259.38%
AMZN220121C019100002022-01-20 3:10PM EST1,910.001,173.001,114.601,131.25-95.83-7.55%887481.81%
AMZN220121C019200002022-01-20 3:21PM EST1,920.001,143.601,104.601,121.15-79.17-6.47%841,230476.03%
AMZN220121C019300002022-01-20 3:00PM EST1,930.001,166.001,095.501,111.25-82.93-6.64%374251.56%
AMZN220121C019400002022-01-20 3:21PM EST1,940.001,123.621,084.601,101.25-79.20-6.58%791,176467.73%
AMZN220121C019500002022-01-20 3:19PM EST1,950.001,121.541,074.601,091.15-98.58-8.08%565462.04%
AMZN220121C019600002022-01-20 11:59AM EST1,960.001,178.081,064.601,081.25-45.73-3.74%184458.45%
AMZN220121C019700002022-01-20 3:50PM EST1,970.001,066.101,054.601,071.25-245.90-18.74%339453.85%
AMZN220121C019800002022-01-20 1:39PM EST1,980.001,139.751,045.501,061.25-8.75-0.76%483238.28%
AMZN220121C019900002022-01-20 12:42PM EST1,990.001,127.851,034.601,051.20-49.50-4.20%3142444.19%
AMZN220121C020000002022-01-20 3:59PM EST2,000.001,035.001,024.601,041.20-97.72-8.63%101,249439.64%
AMZN220121C020200002022-01-18 12:37PM EST2,020.001,140.071,004.601,021.200.00-4314430.60%
AMZN220121C020400002022-01-05 11:32AM EST2,040.001,290.00984.601,001.200.00-24220421.64%
AMZN220121C020500002022-01-11 11:18AM EST2,050.001,012.90974.60991.20-236.50-18.93%2253417.19%
AMZN220121C020600002022-01-04 9:35AM EST2,060.001,363.25964.60981.250.00-13413.23%
AMZN220121C020800002021-12-23 9:48AM EST2,080.001,338.02944.60961.250.00-105109404.42%
AMZN220121C021000002022-01-20 3:54PM EST2,100.00929.40924.60941.25-109.00-10.50%3353395.65%
AMZN220121C021200002022-01-12 10:11AM EST2,120.001,213.25904.60921.250.00-115386.96%
AMZN220121C021400002022-01-04 9:33AM EST2,140.001,270.00884.60901.250.00-15378.34%
AMZN220121C021500002022-01-19 3:36PM EST2,150.00988.40874.60891.250.00-6145374.05%
AMZN220121C021600002022-01-13 11:35AM EST2,160.001,125.17864.60881.250.00-3518369.78%
AMZN220121C021800002022-01-18 12:17PM EST2,180.00994.94844.60861.250.00-116361.28%
AMZN220121C022000002022-01-20 3:47PM EST2,200.00847.00824.60841.25-93.00-9.89%96429352.84%
AMZN220121C022200002022-01-18 11:39AM EST2,220.00950.38804.60821.250.00-418344.46%
AMZN220121C022400002022-01-20 12:24PM EST2,240.00884.75784.60801.20-44.38-4.78%130335.72%
AMZN220121C022500002022-01-19 9:30AM EST2,250.00925.73774.60791.200.00-193331.58%
AMZN220121C022600002022-01-20 3:45PM EST2,260.00788.65765.00781.20-120.53-13.26%435327.45%
AMZN220121C022800002022-01-20 3:45PM EST2,280.00768.89744.60761.20-95.87-11.09%642319.24%
AMZN220121C023000002022-01-20 2:49PM EST2,300.00802.14724.60741.20-73.64-8.41%82365311.06%
AMZN220121C023200002022-01-20 3:28PM EST2,320.00732.15704.60721.20-120.78-14.16%158302.94%
AMZN220121C023400002022-01-18 2:20PM EST2,340.00833.03684.60701.250.00-131295.24%
AMZN220121C023600002022-01-19 10:11AM EST2,360.00806.93664.60681.250.00-125287.21%
AMZN220121C023800002022-01-20 2:37PM EST2,380.00725.00644.60661.25-61.98-7.88%235279.20%
AMZN220121C024000002022-01-20 3:33PM EST2,400.00657.00624.60641.25-83.70-11.30%8372271.24%
AMZN220121C024200002022-01-20 3:49PM EST2,420.00619.59604.60621.25-130.53-17.40%3122263.33%
AMZN220121C024400002022-01-20 3:14PM EST2,440.00640.23584.60601.25-163.31-20.32%270255.44%
AMZN220121C024600002022-01-20 3:36PM EST2,460.00592.63564.60581.25-137.87-18.87%376247.60%
AMZN220121C024800002022-01-20 11:04AM EST2,480.00670.00544.60561.25+5.75+0.87%159239.77%
AMZN220121C025000002022-01-20 3:34PM EST2,500.00558.00524.65541.20-79.30-12.44%101980231.68%
AMZN220121C025200002022-01-18 3:16PM EST2,520.00652.90504.65521.300.00-295224.52%
AMZN220121C025400002022-01-20 12:24PM EST2,540.00584.81484.65501.30-87.64-13.03%2331216.79%
AMZN220121C025600002022-01-18 2:51PM EST2,560.00620.00464.70481.300.00-1185209.06%
AMZN220121C025800002022-01-19 12:47PM EST2,580.00600.00444.70461.300.00-3214201.36%
AMZN220121C026000002022-01-20 3:59PM EST2,600.00436.00426.50441.35-128.81-22.81%18305125.10%
AMZN220121C026200002022-01-06 9:41AM EST2,620.00661.12404.75421.350.00-1172186.25%
AMZN220121C026400002022-01-19 9:30AM EST2,640.00542.00384.75401.350.00-137178.58%
AMZN220121C026500002022-01-19 10:32AM EST2,650.00500.30374.75391.400.00-241175.00%
AMZN220121C026600002022-01-14 10:54AM EST2,660.00554.95364.75381.400.00-290171.16%
AMZN220121C026800002021-12-28 10:41AM EST2,680.00754.52344.80361.450.00-1087163.73%
AMZN220121C027000002022-01-20 3:53PM EST2,700.00333.30327.50341.45-128.30-27.79%106400107.37%
AMZN220121C027200002022-01-20 9:30AM EST2,720.00422.79305.00321.50-154.26-26.73%1580148.57%
AMZN220121C027400002022-01-20 3:39PM EST2,740.00306.67285.50301.55-124.68-28.90%63975.20%
AMZN220121C027600002022-01-13 12:32PM EST2,760.00481.40265.50281.600.00-14871.39%
AMZN220121C027800002022-01-20 1:13PM EST2,780.00343.62245.10261.65-56.38-14.10%42454.30%
AMZN220121C028000002022-01-20 3:51PM EST2,800.00240.00225.20241.75-99.00-29.20%6346558.50%
AMZN220121C028200002022-01-18 9:30AM EST2,820.00368.20205.35221.850.00-18858.25%
AMZN220121C028400002022-01-19 2:20PM EST2,840.00309.63185.60201.500.00-128651.86%
AMZN220121C028500002022-01-18 1:47PM EST2,850.00308.500.000.000.00--00.00%
AMZN220121C028600002022-01-20 3:57PM EST2,860.00169.60168.50181.50-130.05-43.40%25064.60%
AMZN220121C028800002022-01-20 3:19PM EST2,880.00192.10146.40162.45-240.43-55.59%212953.86%
AMZN220121C029000002022-01-20 3:45PM EST2,900.00149.58127.30142.50-131.92-46.86%2533551.29%
AMZN220121C029100002022-01-18 10:10AM EST2,910.00281.680.000.000.00--00.00%
AMZN220121C029200002022-01-12 11:14AM EST2,920.00378.00107.90123.500.00-113774.61%
AMZN220121C029300002022-01-19 10:47AM EST2,930.00218.500.000.000.00---0.00%
AMZN220121C029400002022-01-20 3:41PM EST2,940.00113.8291.00101.00-94.62-45.39%17659.38%
AMZN220121C029500002022-01-20 3:51PM EST2,950.0091.8882.0092.00-128.77-58.36%401257.57%
AMZN220121C029600002022-01-20 1:13PM EST2,960.00145.1973.0083.00-38.88-21.12%2013455.38%
AMZN220121C029700002022-01-19 11:20AM EST2,970.00174.580.000.000.00--00.00%
AMZN220121C029800002022-01-20 3:56PM EST2,980.0061.4856.5566.50-144.75-70.19%7713452.94%
AMZN220121C029900002022-01-20 3:59PM EST2,990.0052.5948.8558.50-133.46-71.73%351351.37%
AMZN220121C030000002022-01-20 3:59PM EST3,000.0049.0041.2051.00-90.75-64.94%5252,96650.10%
AMZN220121C030100002022-01-20 3:54PM EST3,010.0039.1137.3541.55-119.58-75.35%271944.94%
AMZN220121C030200002022-01-20 3:55PM EST3,020.0035.2030.8534.70-109.30-75.64%7438343.53%
AMZN220121C030300002022-01-20 3:59PM EST3,030.0026.7025.5028.85-84.80-76.05%2441242.87%
AMZN220121C030400002022-01-20 3:59PM EST3,040.0023.7520.5023.10-80.80-77.28%28011541.46%
AMZN220121C030500002022-01-20 3:59PM EST3,050.0016.0516.0018.45-71.08-81.58%1,52933340.82%
AMZN220121C030600002022-01-20 3:59PM EST3,060.0012.0512.2514.45-73.23-85.87%47158840.24%
AMZN220121C030700002022-01-19 3:52PM EST3,070.0074.000.000.000.00--06.25%
AMZN220121C030800002022-01-20 3:59PM EST3,080.008.207.208.70-52.67-86.53%69420239.99%
AMZN220121C030900002022-01-20 3:59PM EST3,090.007.105.156.55-51.35-87.85%8112139.81%
AMZN220121C031000002022-01-20 3:59PM EST3,100.004.454.354.80-42.73-90.57%4,4351,35239.54%
AMZN220121C031100002022-01-20 3:59PM EST3,110.003.453.003.80-38.57-91.79%1,0754340.42%
AMZN220121C031200002022-01-20 3:59PM EST3,120.002.402.242.55-31.66-92.95%3,12558539.56%
AMZN220121C031300002022-01-20 3:59PM EST3,130.002.081.802.32-27.02-92.85%2,3118541.91%
AMZN220121C031400002022-01-20 3:59PM EST3,140.001.521.351.80-22.69-93.72%3,66149742.60%
AMZN220121C031450002022-01-20 3:59PM EST3,145.001.521.061.62-20.47-93.09%1,60514943.15%
AMZN220121C031500002022-01-20 3:59PM EST3,150.001.221.191.25-18.68-93.87%15,0611,38642.37%
AMZN220121C031550002022-01-20 3:59PM EST3,155.001.080.781.20-17.12-94.07%1,58314943.46%
AMZN220121C031600002022-01-20 3:59PM EST3,160.001.000.901.12-15.85-94.07%3,18559944.29%
AMZN220121C031650002022-01-20 3:59PM EST3,165.000.900.590.90-14.10-94.00%1,16718843.92%
AMZN220121C031700002022-01-20 3:59PM EST3,170.000.800.750.93-12.62-94.04%2,13863245.51%
AMZN220121C031750002022-01-20 3:59PM EST3,175.000.740.700.74-11.24-93.82%1,72248445.07%
AMZN220121C031800002022-01-20 3:59PM EST3,180.000.680.570.70-10.22-93.76%2,39663445.95%
AMZN220121C031850002022-01-20 3:57PM EST3,185.000.680.350.68-8.82-92.84%1,34232347.00%
AMZN220121C031900002022-01-20 3:59PM EST3,190.000.600.500.68-8.05-93.06%2,51941748.27%
AMZN220121C031950002022-01-20 3:53PM EST3,195.000.650.270.64-7.15-91.67%65924349.05%
AMZN220121C032000002022-01-20 3:59PM EST3,200.000.520.490.53-6.28-92.35%16,5905,45148.88%
AMZN220121C032050002022-01-20 3:59PM EST3,205.000.480.400.50-5.97-92.56%1,05342049.66%
AMZN220121C032100002022-01-20 3:58PM EST3,210.000.430.190.53-5.17-92.32%86042951.29%
AMZN220121C032150002022-01-20 3:59PM EST3,215.000.390.270.51-4.61-92.20%60075950.27%
AMZN220121C032200002022-01-20 3:59PM EST3,220.000.400.140.49-4.10-91.11%1,05472850.00%
AMZN220121C032250002022-01-20 3:59PM EST3,225.000.340.120.46-3.61-91.39%1,6081,06050.56%
AMZN220121C032300002022-01-20 3:58PM EST3,230.000.370.110.45-3.63-90.75%1,07674751.42%
AMZN220121C032350002022-01-20 3:59PM EST3,235.000.340.130.43-3.11-90.14%34846652.54%
AMZN220121C032400002022-01-20 3:58PM EST3,240.000.300.260.37-2.87-90.54%1,38562254.44%
AMZN220121C032450002022-01-20 3:57PM EST3,245.000.270.250.41-2.88-91.43%65942455.86%
AMZN220121C032500002022-01-20 3:59PM EST3,250.000.270.250.30-2.38-89.81%4,0744,06455.66%
AMZN220121C032550002022-01-20 3:51PM EST3,255.000.320.200.39-2.14-86.99%40531957.28%
AMZN220121C032600002022-01-20 3:59PM EST3,260.000.170.050.38-2.08-92.44%1,25589356.15%
AMZN220121C032650002022-01-20 3:56PM EST3,265.000.280.040.33-2.00-87.72%61222356.25%
AMZN220121C032700002022-01-20 3:59PM EST3,270.000.330.040.37-1.53-82.26%50563157.91%
AMZN220121C032750002022-01-20 3:54PM EST3,275.000.210.030.32-1.63-88.59%1,10358357.91%
AMZN220121C032800002022-01-20 3:51PM EST3,280.000.260.100.35-1.59-85.95%1,12986360.64%
AMZN220121C032850002022-01-20 3:53PM EST3,285.000.250.020.35-1.55-86.11%12827260.30%
AMZN220121C032900002022-01-20 3:45PM EST3,290.000.150.030.30-1.47-90.74%57387860.55%
AMZN220121C032950002022-01-20 3:50PM EST3,295.000.180.050.25-1.32-88.00%17655860.94%
AMZN220121C033000002022-01-20 3:58PM EST3,300.000.250.100.27-1.10-81.48%2,6047,32563.38%
AMZN220121C033050002022-01-20 3:49PM EST3,305.000.220.150.33-1.08-83.08%17542266.31%
AMZN220121C033100002022-01-20 3:58PM EST3,310.000.190.000.32-1.11-85.38%28187164.36%
AMZN220121C033150002022-01-20 3:56PM EST3,315.000.200.000.30-1.01-83.47%15432464.84%
AMZN220121C033200002022-01-20 3:56PM EST3,320.000.220.050.32-0.95-81.20%8721,05767.38%
AMZN220121C033250002022-01-20 3:56PM EST3,325.000.220.050.31-0.79-78.22%44058268.16%
AMZN220121C033300002022-01-20 3:56PM EST3,330.000.200.000.28-0.87-81.31%21187967.29%
AMZN220121C033350002022-01-20 3:50PM EST3,335.000.200.000.30-0.80-80.00%14033668.75%
AMZN220121C033400002022-01-20 3:58PM EST3,340.000.140.000.30-0.81-85.26%20868069.73%
AMZN220121C033450002022-01-20 3:11PM EST3,345.000.180.000.29-0.85-82.52%24455370.41%
AMZN220121C033500002022-01-20 3:52PM EST3,350.000.200.050.22-0.69-77.53%1,1593,32570.90%
AMZN220121C033550002022-01-20 2:30PM EST3,355.000.310.100.28-0.60-65.93%8045274.41%
AMZN220121C033600002022-01-20 3:44PM EST3,360.000.120.050.24-0.72-85.71%2321,05973.24%
AMZN220121C033650002022-01-20 3:14PM EST3,365.000.220.010.20-0.63-74.12%8460271.88%
AMZN220121C033700002022-01-20 3:57PM EST3,370.000.200.000.27-0.60-75.00%19486374.61%
AMZN220121C033750002022-01-20 3:48PM EST3,375.000.160.000.27-0.59-78.67%26239075.59%
AMZN220121C033800002022-01-20 3:17PM EST3,380.000.240.130.25-0.47-66.20%15745479.30%
AMZN220121C033850002022-01-20 3:47PM EST3,385.000.090.070.19-0.61-87.14%6420577.15%
AMZN220121C033900002022-01-20 3:49PM EST3,390.000.140.050.25-0.56-80.00%3633579.20%
AMZN220121C033950002022-01-20 3:35PM EST3,395.000.170.050.25-0.50-74.63%8253680.18%
AMZN220121C034000002022-01-20 3:59PM EST3,400.000.120.100.12-0.43-78.18%1,9897,07378.61%
AMZN220121C034050002022-01-20 3:41PM EST3,405.000.160.000.24-0.50-75.76%6358080.18%
AMZN220121C034100002022-01-20 3:51PM EST3,410.000.120.000.24-0.45-78.95%6451581.05%
AMZN220121C034150002022-01-20 3:53PM EST3,415.000.090.000.14-0.50-84.75%2224077.93%
AMZN220121C034200002022-01-20 3:30PM EST3,420.000.150.050.15-0.38-71.70%10170581.45%
AMZN220121C034250002022-01-20 3:24PM EST3,425.000.140.050.18-0.38-73.08%2221283.50%
AMZN220121C034300002022-01-20 3:40PM EST3,430.000.140.030.21-0.35-71.43%6391,23384.77%
AMZN220121C034350002022-01-20 3:40PM EST3,435.000.070.050.22-0.43-86.00%3513486.62%
AMZN220121C034400002022-01-20 3:40PM EST3,440.000.100.000.17-0.39-79.59%6644883.79%
AMZN220121C034500002022-01-20 3:56PM EST3,450.000.110.090.12-0.29-72.50%9723,47587.21%
AMZN220121C034600002022-01-20 3:45PM EST3,460.000.140.000.21-0.27-65.85%8153488.96%
AMZN220121C034700002022-01-20 3:05PM EST3,470.000.100.050.20-0.26-72.22%12139492.19%
AMZN220121C034800002022-01-20 3:48PM EST3,480.000.090.000.15-0.24-72.73%3375689.65%
AMZN220121C034900002022-01-20 3:27PM EST3,490.000.060.000.19-0.25-80.65%2632993.36%
AMZN220121C035000002022-01-20 3:57PM EST3,500.000.060.060.09-0.20-76.92%1,4607,36992.97%
AMZN220121C035100002022-01-20 3:56PM EST3,510.000.160.050.18-0.13-44.83%1001,04698.44%
AMZN220121C035200002022-01-20 3:42PM EST3,520.000.080.020.10-0.18-69.23%5947294.53%
AMZN220121C035300002022-01-20 3:48PM EST3,530.000.100.000.13-0.13-56.52%1425496.88%
AMZN220121C035400002022-01-20 3:54PM EST3,540.000.050.060.16-0.20-80.00%32316103.13%
AMZN220121C035500002022-01-20 3:56PM EST3,550.000.070.010.11-0.16-69.57%3682,82299.41%
AMZN220121C035600002022-01-20 3:43PM EST3,560.000.050.000.11-0.12-70.59%355645100.39%
AMZN220121C035700002022-01-20 3:53PM EST3,570.000.090.000.10-0.09-50.00%94991101.17%
AMZN220121C035800002022-01-20 3:19PM EST3,580.000.050.000.15-0.10-66.67%91324106.25%
AMZN220121C035900002022-01-20 3:12PM EST3,590.000.070.000.15-0.15-68.18%27291107.81%
AMZN220121C036000002022-01-20 3:58PM EST3,600.000.020.020.08-0.08-80.00%9627,480105.86%
AMZN220121C036100002022-01-20 1:59PM EST3,610.000.070.000.15-0.07-50.00%341,151110.94%
AMZN220121C036200002022-01-20 3:28PM EST3,620.000.110.000.15-0.02-15.38%15388112.70%
AMZN220121C036300002022-01-20 2:08PM EST3,630.000.010.000.14-0.12-92.31%14103113.67%
AMZN220121C036400002022-01-20 3:43PM EST3,640.000.040.000.07-0.09-69.23%4138108.98%
AMZN220121C036500002022-01-20 3:38PM EST3,650.000.040.010.05-0.03-42.86%602,854108.98%
AMZN220121C036600002022-01-20 3:28PM EST3,660.000.020.000.14-0.19-90.48%9156118.36%
AMZN220121C036700002022-01-20 2:08PM EST3,670.000.020.010.13-0.25-92.59%1178119.92%
AMZN220121C036800002022-01-20 11:39AM EST3,680.000.120.000.05+0.01+9.09%3159111.72%
AMZN220121C036900002022-01-18 3:02PM EST3,690.000.230.000.130.00-9147122.27%
AMZN220121C037000002022-01-20 3:40PM EST3,700.000.020.010.04-0.03-60.00%2296,841114.84%
AMZN220121C037100002022-01-20 12:48PM EST3,710.000.020.000.05-0.03-60.00%5190116.41%
AMZN220121C037200002022-01-20 3:56PM EST3,720.000.030.000.03-0.02-40.00%7154113.28%
AMZN220121C037300002022-01-20 3:52PM EST3,730.000.030.030.04-0.08-72.73%4114121.88%
AMZN220121C037400002022-01-20 2:10PM EST3,740.000.030.000.05-0.07-70.00%4102120.31%
AMZN220121C037500002022-01-20 3:54PM EST3,750.000.020.010.04-0.02-50.00%2262,659121.88%
AMZN220121C037600002022-01-20 2:04PM EST3,760.000.010.000.05-0.07-87.50%4200123.44%
AMZN220121C037700002022-01-20 3:02PM EST3,770.000.040.000.05-0.07-63.64%7154125.00%
AMZN220121C037800002022-01-20 3:41PM EST3,780.000.050.000.05-0.03-37.50%371125.78%
AMZN220121C037900002022-01-20 12:28PM EST3,790.000.020.010.04-0.05-71.43%5239127.34%
AMZN220121C038000002022-01-20 3:52PM EST3,800.000.020.020.03-0.01-33.33%833,865128.91%
AMZN220121C038500002022-01-20 3:52PM EST3,850.000.040.000.03+0.01+33.33%391,210131.25%
AMZN220121C039000002022-01-20 3:39PM EST3,900.000.010.010.03-0.01-50.00%444,826140.63%
AMZN220121C039500002022-01-20 3:34PM EST3,950.000.030.000.02+0.02+200.00%311,212140.63%
AMZN220121C040000002022-01-20 3:56PM EST4,000.000.010.000.01-0.01-50.00%1926,683140.63%
AMZN220121C040500002022-01-20 11:06AM EST4,050.000.040.000.03+0.02+100.00%5897156.25%
AMZN220121C041000002022-01-20 2:45PM EST4,100.000.010.000.010.00-161,730150.00%
AMZN220121C041500002022-01-20 1:30PM EST4,150.000.010.000.01-0.02-66.67%6394156.25%
AMZN220121C042000002022-01-20 12:48PM EST4,200.000.010.000.010.00-11,499162.50%
AMZN220121C042500002022-01-19 1:35PM EST4,250.000.030.000.010.00-1687168.75%
AMZN220121C043000002022-01-20 11:00AM EST4,300.000.010.000.03-0.02-66.67%41,839185.94%
AMZN220121C043500002022-01-19 3:49PM EST4,350.000.010.000.030.00-6359192.19%
AMZN220121C044000002022-01-18 10:33AM EST4,400.000.010.000.010.00-3955184.38%
AMZN220121C044500002022-01-18 10:11AM EST4,450.000.030.000.010.00-27747190.63%
AMZN220121C045000002022-01-20 12:39PM EST4,500.000.010.000.010.00-42,490193.75%
AMZN220121C045500002022-01-14 10:10AM EST4,550.000.070.000.010.00-1413200.00%
AMZN220121C046000002022-01-20 11:30AM EST4,600.000.010.000.030.00-5927218.75%
AMZN220121C046500002022-01-12 12:27PM EST4,650.000.010.000.010.00-61,227212.50%
AMZN220121C047000002022-01-18 10:09AM EST4,700.000.010.000.030.00-21,545229.69%
AMZN220121C047500002022-01-14 2:33PM EST4,750.000.010.000.010.00-2302218.75%
AMZN220121C048000002022-01-18 11:43AM EST4,800.000.020.000.010.00-13,508225.00%
AMZN220121C048500002022-01-11 10:42AM EST4,850.000.050.000.030.00-2343245.31%
AMZN220121C049000002022-01-20 1:12PM EST4,900.000.010.000.01-0.02-66.67%41,182234.38%
AMZN220121C049500002022-01-18 10:28AM EST4,950.000.010.000.030.00-1324254.69%
AMZN220121C050000002022-01-20 9:54AM EST5,000.000.010.000.010.00-33,530243.75%
AMZN220121C050500002022-01-10 10:31AM EST5,050.000.020.000.030.00-3355264.06%
AMZN220121C051000002022-01-12 9:59AM EST5,100.000.050.000.030.00-2760268.75%
AMZN220121C051500002022-01-10 11:27AM EST5,150.000.010.000.030.00-3737273.44%
AMZN220121C052000002022-01-20 9:41AM EST5,200.000.020.000.030.00-5434278.13%
AMZN220121C052500002022-01-13 2:42PM EST5,250.000.010.000.030.00-1361282.81%
AMZN220121C053000002022-01-20 10:10AM EST5,300.000.010.000.010.00-22,018268.75%
AMZN220121C054000002022-01-20 10:52AM EST5,400.000.010.000.010.00-2693275.00%
AMZN220121C055000002022-01-20 2:55PM EST5,500.000.010.000.010.00-226,350287.50%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121P008600002022-01-20 1:53PM EST860.000.010.000.010.00-43,440612.50%
AMZN220121P008800002021-12-28 3:43PM EST880.000.010.000.010.00-1589600.00%
AMZN220121P009000002021-12-28 2:38PM EST900.000.020.000.010.00-2435587.50%
AMZN220121P009200002021-12-15 12:22PM EST920.000.040.000.010.00-2365575.00%
AMZN220121P009400002022-01-13 10:48AM EST940.000.010.000.010.00-1128575.00%
AMZN220121P009600002022-01-19 11:15AM EST960.000.010.000.160.00-197669.53%
AMZN220121P009800002021-11-18 9:30AM EST980.000.010.000.110.00-10115640.63%
AMZN220121P010000002021-12-30 11:48AM EST1,000.000.020.000.010.00-20892537.50%
AMZN220121P010200002021-12-30 11:48AM EST1,020.000.040.000.160.00-20177635.16%
AMZN220121P010400002021-10-25 8:36AM EST1,040.000.050.000.550.00-146690.23%
AMZN220121P010600002021-12-15 2:46PM EST1,060.000.050.000.020.00-2101531.25%
AMZN220121P010800002021-12-15 12:24PM EST1,080.000.050.000.010.00-17238500.00%
AMZN220121P011000002022-01-14 12:37PM EST1,100.000.010.000.010.00-61,024500.00%
AMZN220121P011200002021-11-10 6:56AM EST1,120.000.180.000.490.00-1108637.89%
AMZN220121P011400002021-12-17 11:01AM EST1,140.000.010.000.100.00-1245553.13%
AMZN220121P011600002022-01-19 1:38PM EST1,160.000.010.000.160.00-25145562.50%
AMZN220121P011800002022-01-11 3:20PM EST1,180.000.010.000.100.00-27252534.38%
AMZN220121P012000002022-01-19 1:41PM EST1,200.000.010.000.050.00-2960500.00%
AMZN220121P012200002022-01-19 1:41PM EST1,220.000.010.000.050.00-2169492.19%
AMZN220121P012400002022-01-19 1:38PM EST1,240.000.010.000.010.00-25165437.50%
AMZN220121P012600002022-01-19 1:41PM EST1,260.000.010.000.020.00-1545450.00%
AMZN220121P012800002022-01-18 9:30AM EST1,280.000.010.000.000.00-40050.00%
AMZN220121P013000002022-01-12 2:34PM EST1,300.000.010.000.010.00-191,276412.50%
AMZN220121P013200002022-01-03 12:00PM EST1,320.000.020.000.010.00-1115412.50%
AMZN220121P013400002021-12-28 3:44PM EST1,340.000.030.000.010.00-1364400.00%
AMZN220121P013600002021-12-23 2:07PM EST1,360.000.040.000.010.00-3307393.75%
AMZN220121P013800002022-01-14 2:01PM EST1,380.000.010.000.010.00-1237387.50%
AMZN220121P014000002022-01-14 1:42PM EST1,400.000.020.000.010.00-11,711381.25%
AMZN220121P014200002022-01-03 9:55AM EST1,420.000.100.000.170.00-1115450.78%
AMZN220121P014400002021-12-27 1:52PM EST1,440.000.020.000.050.00-10358406.25%
AMZN220121P014600002022-01-04 9:55AM EST1,460.000.050.000.160.00-1175432.81%
AMZN220121P014800002022-01-19 9:42AM EST1,480.000.010.000.160.00-1335425.78%
AMZN220121P015000002022-01-18 11:28AM EST1,500.000.040.000.020.00-121,388362.50%
AMZN220121P015200002021-12-15 12:34PM EST1,520.000.100.000.110.00-31,380399.22%
AMZN220121P015400002022-01-10 9:30AM EST1,540.000.020.000.160.00-8530403.13%
AMZN220121P015600002022-01-03 2:40PM EST1,560.000.050.000.160.00-1194396.09%
AMZN220121P015800002021-12-09 1:53PM EST1,580.000.250.000.160.00-1240388.28%
AMZN220121P016000002022-01-13 1:08PM EST1,600.000.010.000.020.00-4903331.25%
AMZN220121P016200002021-12-13 3:42PM EST1,620.000.220.000.000.00-1050.00%
AMZN220121P016400002022-01-12 10:19AM EST1,640.000.010.000.020.00-5199318.75%
AMZN220121P016600002022-01-18 10:00AM EST1,660.000.010.000.170.00-10160362.50%
AMZN220121P016800002022-01-11 11:21AM EST1,680.000.250.000.180.00-4259357.03%
AMZN220121P016900002022-01-11 11:21AM EST1,690.000.290.000.050.00-571321.88%
AMZN220121P017000002022-01-18 10:35AM EST1,700.000.090.000.180.00-81,293350.39%
AMZN220121P017100002021-12-30 3:46PM EST1,710.000.070.000.180.00-6107346.88%
AMZN220121P017200002022-01-14 2:59PM EST1,720.000.010.000.190.00-2144345.31%
AMZN220121P017300002021-12-08 3:00PM EST1,730.000.450.000.200.00-2574343.36%
AMZN220121P017400002022-01-07 12:41PM EST1,740.000.050.000.020.00-1127287.50%
AMZN220121P017500002022-01-14 11:01AM EST1,750.000.010.000.020.00-1469287.50%
AMZN220121P017600002021-12-10 11:06AM EST1,760.000.400.000.180.00-171330.47%
AMZN220121P017700002021-11-10 6:57AM EST1,770.002.880.004.700.00-134457.76%
AMZN220121P017800002021-12-07 3:31PM EST1,780.000.600.000.190.00-158325.78%
AMZN220121P017900002022-01-10 9:30AM EST1,790.000.010.000.000.00-3050.00%
AMZN220121P017950002022-01-11 11:21AM EST1,795.000.260.000.200.00-136321.88%
AMZN220121P018000002022-01-14 3:58PM EST1,800.000.050.000.030.00-11,461278.13%
AMZN220121P018050002021-12-30 11:56AM EST1,805.000.140.000.200.00-433318.75%
AMZN220121P018100002021-11-10 6:57AM EST1,810.002.310.000.820.00-6104360.16%
AMZN220121P018150002021-11-10 6:57AM EST1,815.006.300.000.820.00-624358.40%
AMZN220121P018200002021-12-03 12:16PM EST1,820.001.290.000.250.00-341319.92%
AMZN220121P018250002022-01-03 9:43AM EST1,825.000.010.000.190.00-134310.94%
AMZN220121P018300002021-12-03 2:41PM EST1,830.001.650.000.240.00-1073315.63%
AMZN220121P018350002021-10-27 11:12AM EST1,835.001.090.001.030.00-2662359.47%
AMZN220121P018400002022-01-18 12:13PM EST1,840.000.020.000.190.00-160306.25%
AMZN220121P018450002021-11-03 11:11AM EST1,845.000.710.403.050.00-121408.89%
AMZN220121P018500002022-01-14 3:51PM EST1,850.000.030.000.180.00-1311301.95%
AMZN220121P018550002021-12-31 12:53PM EST1,855.000.100.000.180.00-144300.39%
AMZN220121P018600002021-12-27 1:52PM EST1,860.000.050.000.180.00-657298.83%
AMZN220121P018650002021-11-10 6:57AM EST1,865.007.100.000.880.00-623343.16%
AMZN220121P018700002021-12-03 3:18PM EST1,870.002.350.000.230.00-457301.95%
AMZN220121P018750002021-11-01 2:40PM EST1,875.000.850.241.090.00-112354.69%
AMZN220121P018800002022-01-10 1:19PM EST1,880.000.070.000.180.00-2114292.97%
AMZN220121P018850002021-12-21 2:25PM EST1,885.000.300.000.170.00-343289.84%
AMZN220121P018900002021-12-03 3:32PM EST1,890.002.420.000.230.00-1074295.70%
AMZN220121P019000002022-01-20 2:22PM EST1,900.000.010.000.100.00-2474273.44%
AMZN220121P019100002022-01-04 3:20PM EST1,910.000.050.000.160.00-1064281.25%
AMZN220121P019200002021-12-06 9:31AM EST1,920.002.340.000.000.00-102,43050.00%
AMZN220121P019300002021-12-22 11:28AM EST1,930.000.290.000.160.00-7113275.00%
AMZN220121P019400002022-01-10 9:41AM EST1,940.000.240.000.160.00-192271.88%
AMZN220121P019500002021-12-20 1:03PM EST1,950.000.700.000.160.00-1216269.14%
AMZN220121P019600002021-12-23 9:55AM EST1,960.000.250.000.000.00-50100.00%
AMZN220121P019700002021-12-03 1:07PM EST1,970.002.090.000.230.00-12119271.48%
AMZN220121P019800002022-01-19 1:08PM EST1,980.000.020.000.160.00-5205260.16%
AMZN220121P019900002022-01-06 3:11PM EST1,990.000.100.000.160.00-1121257.42%
AMZN220121P020000002022-01-20 3:53PM EST2,000.000.010.000.010.00-82,171212.50%
AMZN220121P020200002022-01-10 1:27PM EST2,020.000.110.000.160.00-6283248.83%
AMZN220121P020400002022-01-11 11:38AM EST2,040.000.070.000.160.00-1109243.36%
AMZN220121P020500002022-01-14 11:39AM EST2,050.000.070.000.030.00-2442212.50%
AMZN220121P020600002022-01-10 12:10PM EST2,060.000.190.000.160.00-8128237.50%
AMZN220121P020800002022-01-14 1:37PM EST2,080.000.050.000.160.00-2410232.03%
AMZN220121P021000002022-01-18 2:52PM EST2,100.000.010.000.020.00-10998195.31%
AMZN220121P021200002022-01-20 3:58PM EST2,120.000.080.000.16+0.03+60.00%2229221.09%
AMZN220121P021400002022-01-14 10:01AM EST2,140.000.040.000.160.00-2104215.63%
AMZN220121P021500002022-01-14 3:41PM EST2,150.000.050.000.160.00-2124213.28%
AMZN220121P021600002022-01-18 1:31PM EST2,160.000.040.010.160.00-15315211.33%
AMZN220121P021800002022-01-20 12:17PM EST2,180.000.010.000.02-0.01-50.00%6138176.56%
AMZN220121P022000002022-01-20 3:25PM EST2,200.000.040.000.05+0.01+33.33%111,119182.81%
AMZN220121P022200002022-01-19 11:05AM EST2,220.000.050.000.050.00-1251178.13%
AMZN220121P022400002022-01-19 11:28AM EST2,240.000.030.000.160.00-1151189.45%
AMZN220121P022500002022-01-19 3:39PM EST2,250.000.030.000.160.00-12254186.72%
AMZN220121P022600002022-01-11 10:22AM EST2,260.000.220.000.160.00-2155184.38%
AMZN220121P022800002022-01-19 10:34AM EST2,280.000.050.000.160.00-2488178.91%
AMZN220121P023000002022-01-20 3:42PM EST2,300.000.060.010.16+0.04+200.00%72,082175.00%
AMZN220121P023200002022-01-19 12:23PM EST2,320.000.020.000.160.00-1339168.95%
AMZN220121P023400002022-01-18 2:20PM EST2,340.000.050.000.160.00-26155164.06%
AMZN220121P023600002022-01-20 3:55PM EST2,360.000.160.000.16+0.09+128.57%2404158.98%
AMZN220121P023800002022-01-20 12:05PM EST2,380.000.030.000.170.00-29392154.69%
AMZN220121P024000002022-01-20 3:58PM EST2,400.000.100.010.17+0.06+150.00%1361,466150.59%
AMZN220121P024200002022-01-20 3:54PM EST2,420.000.100.000.17+0.04+66.67%10230144.92%
AMZN220121P024400002022-01-19 2:27PM EST2,440.000.030.000.170.00-22433140.04%
AMZN220121P024600002022-01-18 3:52PM EST2,460.000.130.010.170.00-60515135.94%
AMZN220121P024800002022-01-20 3:45PM EST2,480.000.100.010.18+0.01+11.11%21933131.64%
AMZN220121P025000002022-01-20 3:57PM EST2,500.000.060.010.11-0.02-25.00%983,570121.88%
AMZN220121P025200002022-01-20 3:30PM EST2,520.000.080.010.20+0.01+14.29%18466123.24%
AMZN220121P025400002022-01-20 3:43PM EST2,540.000.040.000.21-0.02-33.33%20378118.36%
AMZN220121P025600002022-01-20 3:43PM EST2,560.000.150.000.20-0.06-28.57%62369113.09%
AMZN220121P025800002022-01-20 3:52PM EST2,580.000.150.140.20+0.10+200.00%6676114.06%
AMZN220121P026000002022-01-20 3:54PM EST2,600.000.210.000.26+0.10+90.91%1362,324106.25%
AMZN220121P026200002022-01-20 3:57PM EST2,620.000.200.020.28+0.05+33.33%25321102.83%
AMZN220121P026400002022-01-20 3:37PM EST2,640.000.160.010.30+0.05+45.45%2163998.34%
AMZN220121P026500002022-01-20 3:59PM EST2,650.000.250.170.23+0.13+108.33%9460698.44%
AMZN220121P026600002022-01-20 3:33PM EST2,660.000.190.050.32+0.08+72.73%5945795.21%
AMZN220121P026800002022-01-20 3:57PM EST2,680.000.240.090.35+0.12+100.00%9992,31791.99%
AMZN220121P027000002022-01-20 3:57PM EST2,700.000.260.250.39+0.10+62.50%1,1374,13090.87%
AMZN220121P027200002022-01-20 3:57PM EST2,720.000.410.320.43+0.26+173.33%6393387.40%
AMZN220121P027400002022-01-20 3:56PM EST2,740.000.520.200.48+0.30+136.36%1541,68881.20%
AMZN220121P027600002022-01-20 3:56PM EST2,760.000.600.210.55+0.38+172.73%2131,21977.10%
AMZN220121P027800002022-01-20 3:58PM EST2,780.000.600.260.63+0.36+150.00%2363,06973.39%
AMZN220121P028000002022-01-20 3:59PM EST2,800.000.490.370.61+0.23+88.46%7405,07268.99%
AMZN220121P028100002022-01-20 3:59PM EST2,810.000.620.380.77+0.37+148.00%8819767.82%
AMZN220121P028200002022-01-20 3:57PM EST2,820.000.800.410.84+0.56+233.33%10185465.87%
AMZN220121P028300002022-01-20 3:58PM EST2,830.000.770.480.96+0.44+133.33%11415064.45%
AMZN220121P028400002022-01-20 3:59PM EST2,840.000.900.570.99+0.62+221.43%21683962.43%
AMZN220121P028500002022-01-20 3:59PM EST2,850.000.920.670.93+0.47+104.44%3061,19659.81%
AMZN220121P028600002022-01-20 3:59PM EST2,860.000.990.791.30+0.56+130.23%11371459.52%
AMZN220121P028700002022-01-20 3:58PM EST2,870.001.261.001.35+0.76+152.00%14732557.74%
AMZN220121P028800002022-01-20 3:57PM EST2,880.001.501.031.68+0.93+163.16%38398156.16%
AMZN220121P028900002022-01-20 3:57PM EST2,890.001.541.242.14+0.92+148.39%18325655.40%
AMZN220121P029000002022-01-20 3:59PM EST2,900.001.981.782.29+1.16+141.46%2,5013,41354.25%
AMZN220121P029100002022-01-20 3:58PM EST2,910.002.531.902.69+1.72+212.35%35842552.30%
AMZN220121P029200002022-01-20 3:59PM EST2,920.002.832.313.25+2.01+245.12%1,06376151.15%
AMZN220121P029300002022-01-20 3:59PM EST2,930.002.862.703.90+1.86+186.00%33141451.98%
AMZN220121P029400002022-01-20 3:59PM EST2,940.003.863.304.70+2.51+185.93%8241,42350.85%
AMZN220121P029500002022-01-20 3:59PM EST2,950.004.504.405.20+3.00+200.00%1,6171,43148.40%
AMZN220121P029600002022-01-20 3:59PM EST2,960.006.175.156.90+4.46+260.82%1,24386648.80%
AMZN220121P029700002022-01-20 3:59PM EST2,970.007.236.458.55+5.17+250.97%1,11841548.25%
AMZN220121P029800002022-01-20 3:59PM EST2,980.009.238.0510.15+6.83+284.58%2,3522,18746.91%
AMZN220121P029900002022-01-20 3:59PM EST2,990.0010.2210.0012.55+7.28+247.62%1,69465646.52%
AMZN220121P030000002022-01-20 3:59PM EST3,000.0013.7913.1514.30+10.39+305.59%11,3616,72044.22%
AMZN220121P030100002022-01-20 3:59PM EST3,010.0015.2515.6018.30+11.01+259.67%1,15142545.11%
AMZN220121P030200002022-01-20 3:59PM EST3,020.0020.0018.5021.90+14.88+290.62%2,3321,15444.42%
AMZN220121P030300002022-01-20 3:59PM EST3,030.0024.5023.0025.00+18.29+294.53%2,34678042.08%
AMZN220121P030400002022-01-20 3:59PM EST3,040.0029.0027.3031.00+21.50+286.67%2,2521,29343.45%
AMZN220121P030500002022-01-20 3:59PM EST3,050.0034.0833.0036.60+25.23+285.08%9,0072,74343.26%
AMZN220121P030600002022-01-20 3:58PM EST3,060.0039.6236.0546.00+29.26+282.43%2,2411,38448.51%
AMZN220121P030700002022-01-20 3:59PM EST3,070.0046.4143.0052.90+34.32+283.87%1,85744948.98%
AMZN220121P030800002022-01-20 3:59PM EST3,080.0052.1549.6559.65+36.85+240.85%3,1101,30148.38%
AMZN220121P030900002022-01-20 3:58PM EST3,090.0060.3458.5068.50+42.74+242.84%1,91856251.07%
AMZN220121P031000002022-01-20 3:59PM EST3,100.0071.8567.5077.50+51.05+245.43%13,0864,22553.69%
AMZN220121P031100002022-01-20 3:58PM EST3,110.0080.7576.0086.00+56.44+232.17%1,46436254.82%
AMZN220121P031200002022-01-20 3:59PM EST3,120.0087.0085.5095.00+59.00+210.71%4,5712,09356.64%
AMZN220121P031300002022-01-20 3:56PM EST3,130.0099.2495.00105.00+66.39+202.10%2,01966560.69%
AMZN220121P031400002022-01-20 3:53PM EST3,140.00110.10101.00117.00+71.59+185.90%2,7263,53669.67%
AMZN220121P031450002022-01-20 3:59PM EST3,145.00109.87105.50121.00+69.75+173.85%1,5511,65769.18%
AMZN220121P031500002022-01-20 3:59PM EST3,150.00114.72111.00127.00+70.84+161.44%4,0862,97873.69%
AMZN220121P031550002022-01-20 3:57PM EST3,155.00127.30115.50129.55+79.95+168.85%37647969.18%
AMZN220121P031600002022-01-20 3:54PM EST3,160.00131.50120.50136.50+81.85+164.85%1,1091,22076.34%
AMZN220121P031650002022-01-20 3:26PM EST3,165.00120.24125.50137.80+67.23+126.83%46870567.63%
AMZN220121P031700002022-01-20 3:56PM EST3,170.00142.05130.50145.15+85.05+149.21%4411,05776.47%
AMZN220121P031750002022-01-20 3:58PM EST3,175.00144.63134.50150.15+85.88+146.18%36873078.32%
AMZN220121P031800002022-01-20 3:59PM EST3,180.00146.00140.50155.15+82.68+130.57%12,56087150.22%
AMZN220121P031850002022-01-20 3:56PM EST3,185.00156.86145.00160.15+93.72+148.43%11128681.98%
AMZN220121P031900002022-01-20 3:47PM EST3,190.00143.54150.00165.15+71.04+97.99%8301,23150.77%
AMZN220121P031950002022-01-20 3:56PM EST3,195.00166.66155.00171.00+90.96+120.16%25361855.64%
AMZN220121P032000002022-01-20 3:59PM EST3,200.00165.92160.00170.00+85.19+105.52%15,5767,54068.57%
AMZN220121P032050002022-01-20 3:52PM EST3,205.00169.73165.00180.30+86.63+104.25%9728155.37%
AMZN220121P032100002022-01-20 3:39PM EST3,210.00161.45170.00185.30+73.37+83.30%12454856.67%
AMZN220121P032150002022-01-20 3:41PM EST3,215.00164.29175.50190.30+71.79+77.61%711,00460.21%
AMZN220121P032200002022-01-20 3:29PM EST3,220.00193.30179.50195.30+95.66+97.97%33091956.57%
AMZN220121P032250002022-01-20 3:43PM EST3,225.00176.45185.00200.30+73.60+71.56%12736460.51%
AMZN220121P032300002022-01-20 3:55PM EST3,230.00198.59190.00205.65+94.59+90.95%24583963.45%
AMZN220121P032350002022-01-20 3:23PM EST3,235.00172.48195.00210.65+66.82+63.24%5242464.75%
AMZN220121P032400002022-01-20 3:59PM EST3,240.00212.55199.05214.50+101.22+90.92%1821,01499.01%
AMZN220121P032450002022-01-20 3:41PM EST3,245.00193.60204.10220.65+85.30+78.76%8559262.35%
AMZN220121P032500002022-01-20 3:53PM EST3,250.00219.83209.00225.65+93.88+74.54%8172,09662.89%
AMZN220121P032550002022-01-20 3:37PM EST3,255.00206.00214.00230.65+92.32+81.21%16918764.06%
AMZN220121P032600002022-01-20 3:49PM EST3,260.00216.28219.05235.60+85.24+65.05%23647065.26%
AMZN220121P032650002022-01-20 3:53PM EST3,265.00232.65224.00240.60+115.80+99.10%6930866.06%
AMZN220121P032700002022-01-20 3:40PM EST3,270.00217.95229.00245.60+73.25+50.62%30654567.24%
AMZN220121P032750002022-01-20 3:57PM EST3,275.00244.51234.05248.20+95.46+64.05%1471,334105.51%
AMZN220121P032800002022-01-20 3:53PM EST3,280.00247.92239.25255.10+92.74+59.76%47061667.53%
AMZN220121P032850002022-01-20 3:45PM EST3,285.00236.85244.05258.50+123.98+109.84%84318109.81%
AMZN220121P032900002022-01-20 3:58PM EST3,290.00257.95249.05265.60+93.59+56.94%17545772.24%
AMZN220121P032950002022-01-20 3:57PM EST3,295.00265.24254.00269.70+95.91+56.64%11669262.89%
AMZN220121P033000002022-01-20 3:57PM EST3,300.00264.25259.00275.60+88.61+50.45%6093,89974.15%
AMZN220121P033050002022-01-20 3:58PM EST3,305.00272.95263.95280.10+138.80+103.47%8031269.97%
AMZN220121P033100002022-01-20 3:57PM EST3,310.00279.95269.45285.00+96.40+52.52%10949075.15%
AMZN220121P033150002022-01-20 3:22PM EST3,315.00251.11273.95291.45+98.87+64.94%2121683.15%
AMZN220121P033200002022-01-20 3:44PM EST3,320.00272.45279.20295.55+86.38+46.42%5429979.88%
AMZN220121P033250002022-01-20 3:53PM EST3,325.00292.84283.90300.00+105.61+56.41%4929872.27%
AMZN220121P033300002022-01-20 3:26PM EST3,330.00271.13288.90303.50+79.55+41.52%107474123.55%
AMZN220121P033350002022-01-20 3:58PM EST3,335.00304.02293.90310.55+96.55+46.54%6739580.66%
AMZN220121P033400002022-01-20 3:55PM EST3,340.00309.86298.95313.00+101.16+48.47%161564124.32%
AMZN220121P033450002022-01-20 3:52PM EST3,345.00311.91303.95320.55+113.79+57.43%221,27583.33%
AMZN220121P033500002022-01-20 3:55PM EST3,350.00319.89308.90325.55+96.89+43.45%3042,40183.94%
AMZN220121P033550002022-01-20 3:52PM EST3,355.00321.95313.90330.50+98.30+43.95%4724084.52%
AMZN220121P033600002022-01-20 3:51PM EST3,360.00325.50318.90335.50+92.92+39.95%9859585.60%
AMZN220121P033650002022-01-20 3:51PM EST3,365.00330.50323.95340.50+106.80+47.74%4732887.18%
AMZN220121P033700002022-01-20 3:46PM EST3,370.00322.09328.90345.50+73.64+29.64%14191787.74%
AMZN220121P033750002022-01-20 12:32PM EST3,375.00342.62333.95350.50+110.76+47.77%3614189.31%
AMZN220121P033800002022-01-20 3:43PM EST3,380.00330.60339.15355.50+92.23+38.69%10324792.33%
AMZN220121P033850002022-01-20 3:09PM EST3,385.00303.71343.95360.50+90.88+42.70%67691.46%
AMZN220121P033900002022-01-20 3:40PM EST3,390.00333.75348.85365.50+71.30+27.17%4522091.46%
AMZN220121P033950002022-01-20 1:31PM EST3,395.00362.86353.85370.50+105.20+40.83%4023892.48%
AMZN220121P034000002022-01-20 3:46PM EST3,400.00352.11358.90375.50+79.59+29.21%3554,02394.09%
AMZN220121P034050002022-01-20 3:22PM EST3,405.00341.09363.85380.50+74.34+27.87%4514194.58%
AMZN220121P034100002022-01-20 3:22PM EST3,410.00376.50368.85385.50+108.35+40.41%15356695.61%
AMZN220121P034150002022-01-20 10:54AM EST3,415.00270.27373.90390.50+0.20+0.07%610597.22%
AMZN220121P034200002022-01-20 3:55PM EST3,420.00390.16378.85395.45+119.32+44.06%2887297.12%
AMZN220121P034250002022-01-20 3:55PM EST3,425.00391.39383.85400.45+111.10+39.64%316398.14%
AMZN220121P034300002022-01-20 11:32AM EST3,430.00289.89388.85405.45+5.28+1.86%52367899.17%
AMZN220121P034350002022-01-20 1:21PM EST3,435.00316.56393.85410.45+30.09+10.50%15238100.15%
AMZN220121P034400002022-01-20 1:51PM EST3,440.00320.55398.85415.45+29.07+9.97%20320101.17%
AMZN220121P034500002022-01-20 3:52PM EST3,450.00415.00408.90425.45+105.66+34.16%4301,471103.81%
AMZN220121P034600002022-01-20 3:11PM EST3,460.00382.00418.80435.45+64.00+20.13%29154104.59%
AMZN220121P034700002022-01-20 3:16PM EST3,470.00400.25428.80444.50+78.68+24.47%613562.50%
AMZN220121P034800002022-01-20 1:50PM EST3,480.00364.77438.85455.45+29.62+8.84%6152109.23%
AMZN220121P034900002022-01-20 3:02PM EST3,490.00393.45448.80465.40+50.56+14.75%16174109.81%
AMZN220121P035000002022-01-20 3:59PM EST3,500.00464.00458.85475.40+100.85+27.77%4452,791112.50%
AMZN220121P035100002022-01-20 3:57PM EST3,510.00478.48468.85485.40+126.73+36.03%30181114.45%
AMZN220121P035200002022-01-20 3:10PM EST3,520.00437.10478.80495.40+55.70+14.60%2124115.63%
AMZN220121P035300002022-01-20 11:04AM EST3,530.00380.45488.75505.40-18.35-4.60%3123116.80%
AMZN220121P035400002022-01-19 2:50PM EST3,540.00392.41498.80515.400.00-1283119.48%
AMZN220121P035500002022-01-20 2:53PM EST3,550.00452.77508.85524.65+43.87+10.73%27705104.10%
AMZN220121P035600002022-01-19 9:44AM EST3,560.00411.27518.85535.00+12.21+3.06%139116.80%
AMZN220121P035700002022-01-20 12:32PM EST3,570.00439.61528.85544.40+25.76+6.22%136194.36%
AMZN220121P035800002022-01-20 10:14AM EST3,580.00433.92538.75555.40+15.47+3.70%491126.27%
AMZN220121P035900002022-01-20 2:15PM EST3,590.00474.16548.75565.40+25.16+5.60%140128.13%
AMZN220121P036000002022-01-20 3:28PM EST3,600.00568.64558.75575.40+104.81+22.60%561,356129.98%
AMZN220121P036100002022-01-19 12:11PM EST3,610.00439.09568.80585.400.00-158132.67%
AMZN220121P036200002022-01-19 3:58PM EST3,620.00493.28578.85595.400.00-349135.35%
AMZN220121P036300002022-01-19 10:45AM EST3,630.00483.00588.80605.400.00-116136.33%
AMZN220121P036400002022-01-20 2:13PM EST3,640.00523.40598.75615.40+40.42+8.37%115137.31%
AMZN220121P036500002022-01-20 1:17PM EST3,650.00532.53608.80625.40+25.86+5.10%8359139.99%
AMZN220121P036600002022-01-18 3:08PM EST3,660.00474.03618.75635.400.00-334140.92%
AMZN220121P036700002022-01-18 3:44PM EST3,670.00493.97628.75645.400.00-223142.68%
AMZN220121P036800002022-01-19 3:49PM EST3,680.00540.10638.75653.500.00-239216.65%
AMZN220121P036900002022-01-18 1:26PM EST3,690.00535.35648.75665.400.00-2712146.29%
AMZN220121P037000002022-01-20 2:30PM EST3,700.00593.68658.75675.40+23.68+4.15%12335148.05%
AMZN220121P037100002022-01-19 1:45PM EST3,710.00551.05668.75685.400.00-111149.80%
AMZN220121P037200002022-01-18 3:43PM EST3,720.00543.73678.75695.400.00-143151.56%
AMZN220121P037300002022-01-10 10:10AM EST3,730.00496.00688.75705.400.00-32153.32%
AMZN220121P037400002022-01-18 11:01AM EST3,740.00577.23699.05715.400.00-1790160.40%
AMZN220121P037500002022-01-20 11:12AM EST3,750.00606.00709.80725.40+22.20+3.80%2109172.22%
AMZN220121P037600002022-01-19 11:11AM EST3,760.00618.65719.65735.400.00-22172.31%
AMZN220121P037700002022-01-18 11:36AM EST3,770.00611.54729.40745.400.00-62170.95%
AMZN220121P037800002022-01-19 11:11AM EST3,780.00638.27740.15755.400.00-23181.59%
AMZN220121P037900002022-01-19 11:52AM EST3,790.00641.51748.80763.800.00-216244.31%
AMZN220121P038000002022-01-20 3:07PM EST3,800.00716.15758.75775.40+90.15+14.40%21848165.43%
AMZN220121P038500002022-01-13 9:42AM EST3,850.00532.35808.75823.050.00-190252.69%
AMZN220121P039000002022-01-20 11:21AM EST3,900.00761.35858.75875.40+74.18+10.79%1136182.13%
AMZN220121P039500002022-01-06 11:58AM EST3,950.00662.31908.75925.400.00-22190.23%
AMZN220121P040000002022-01-18 1:38PM EST4,000.00842.37958.75975.400.00-295198.14%
AMZN220121P040500002022-01-18 1:38PM EST4,050.00892.351,008.801,025.400.00-23207.23%
AMZN220121P041000002022-01-20 3:33PM EST4,100.001,045.561,058.751,075.40+220.41+26.71%12213.67%
AMZN220121P041500002021-12-21 12:19PM EST4,150.00781.221,108.751,125.400.00-61221.29%
AMZN220121P042000002022-01-18 11:54AM EST4,200.001,034.301,158.801,175.400.00-114230.08%
AMZN220121P042500002021-12-27 12:04PM EST4,250.00842.901,208.801,225.400.00-20237.40%
AMZN220121P043000002021-12-23 3:58PM EST4,300.001,076.751,258.801,275.400.00-11244.73%
AMZN220121P043500002022-01-13 10:01AM EST4,350.001,050.851,308.801,325.400.00-15251.86%
AMZN220121P044000002022-01-14 10:03AM EST4,400.001,186.101,358.751,375.000.00-11242.58%
AMZN220121P044500002021-12-28 3:19PM EST4,450.001,036.661,408.751,425.400.00-10264.26%
AMZN220121P045000002021-12-22 3:33PM EST4,500.001,339.001,458.801,475.400.00-10272.66%
AMZN220121P045500002021-12-27 12:04PM EST4,550.001,376.901,508.751,523.200.00-11389.04%
AMZN220121P046000002022-01-13 10:52AM EST4,600.001,323.101,558.751,575.400.00-110284.38%
AMZN220121P046500002021-12-17 10:04AM EST4,650.001,307.601,500.001,512.300.00-100.00%
AMZN220121P047000002022-01-20 2:14PM EST4,700.001,583.751,658.751,675.40+163.50+11.51%10297.36%
AMZN220121P047500002021-12-21 12:10PM EST4,750.001,391.751,708.801,725.400.00-61305.37%
AMZN220121P048000002021-12-20 9:32AM EST4,800.001,459.951,650.151,660.000.00-140.00%
AMZN220121P048500002022-01-14 10:03AM EST4,850.001,636.151,808.751,825.400.00-10316.21%
AMZN220121P049000002021-12-30 3:27PM EST4,900.001,722.001,858.801,875.350.00-10322.27%
AMZN220121P049500002022-01-18 9:42AM EST4,950.001,775.601,908.751,925.400.00-11328.32%
AMZN220121P050000002021-12-27 2:09PM EST5,000.001,604.631,958.801,975.400.00-28336.04%
AMZN220121P050500002022-01-19 9:40AM EST5,050.001,887.402,008.752,025.400.00-11340.04%
AMZN220121P051000002021-12-21 10:38AM EST5,100.001,775.862,058.752,073.000.00-2020473.73%
AMZN220121P051500002021-12-17 3:49PM EST5,150.001,773.472,002.252,012.400.00-7600.00%
AMZN220121P052000002022-01-19 3:55PM EST5,200.002,072.052,158.752,175.400.00-20357.32%
AMZN220121P052500002022-01-18 9:54AM EST5,250.002,066.902,208.752,225.400.00-20362.89%
AMZN220121P053000002022-01-20 10:12AM EST5,300.002,159.902,258.752,275.40+398.41+22.62%11368.46%
AMZN220121P054000002022-01-14 9:36AM EST5,400.002,180.002,358.802,375.400.00-11381.35%
AMZN220121P055000002022-01-12 9:44AM EST5,500.002,193.152,458.752,475.000.00-15369.14%