AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220121C00860000 | 2020-04-01 12:53PM EDT | 860.00 | 1,088.40 | 1,077.00 | 1,086.50 | 0.00 | - | 5 | 111 | 47.41% |
| AMZN220121C00880000 | 2020-03-12 11:38AM EDT | 880.00 | 1,075.34 | 1,059.00 | 1,068.50 | 0.00 | - | 1 | 14 | 46.90% |
| AMZN220121C00900000 | 2020-03-31 11:00AM EDT | 900.00 | 1,115.00 | 1,041.50 | 1,051.50 | 0.00 | - | 1 | 31 | 46.68% |
| AMZN220121C00920000 | 2020-03-12 3:27PM EDT | 920.00 | 812.00 | 1,023.50 | 1,033.50 | 0.00 | - | 1 | 0 | 46.14% |
| AMZN220121C00940000 | 2020-03-16 12:33PM EDT | 940.00 | 853.44 | 1,008.50 | 1,018.50 | 0.00 | - | 1 | 6 | 46.43% |
| AMZN220121C00960000 | 2020-03-16 12:33PM EDT | 960.00 | 837.06 | 980.00 | 990.00 | 0.00 | - | 2 | 6 | 42.89% |
| AMZN220121C00980000 | 2020-03-27 4:11AM EDT | 980.00 | 820.62 | 967.00 | 977.00 | 0.00 | - | 1 | 0 | 43.78% |
| AMZN220121C01000000 | 2020-04-02 3:43PM EDT | 1,000.00 | 961.00 | 954.50 | 964.00 | 0.00 | - | 1 | 182 | 44.52% |
| AMZN220121C01020000 | 2020-03-17 2:09PM EDT | 1,020.00 | 875.71 | 938.50 | 948.45 | 0.00 | - | 1 | 2 | 44.52% |
| AMZN220121C01060000 | 2020-03-27 4:10AM EDT | 1,060.00 | 1,099.75 | 895.00 | 904.95 | 0.00 | - | 2 | 2 | 41.54% |
| AMZN220121C01080000 | 2019-11-11 4:42PM EDT | 1,080.00 | 774.60 | 749.30 | 766.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220121C01100000 | 2020-03-19 3:38PM EDT | 1,100.00 | 883.30 | 869.50 | 879.50 | 0.00 | - | 2 | 18 | 42.69% |
| AMZN220121C01120000 | 2020-03-24 1:08PM EDT | 1,120.00 | 883.00 | 855.50 | 865.50 | 0.00 | - | - | 5 | 42.87% |
| AMZN220121C01160000 | 2020-03-19 10:12AM EDT | 1,160.00 | 840.00 | 821.00 | 830.95 | 0.00 | - | 1 | 5 | 41.83% |
| AMZN220121C01180000 | 2019-12-17 10:48AM EDT | 1,180.00 | 703.84 | 773.50 | 783.50 | 0.00 | - | - | 0 | 35.28% |
| AMZN220121C01200000 | 2020-03-24 2:03PM EDT | 1,200.00 | 805.06 | 789.00 | 798.50 | 0.00 | - | 3 | 29 | 41.14% |
| AMZN220121C01220000 | 2020-03-02 2:23PM EDT | 1,220.00 | 777.75 | 777.00 | 784.50 | 0.00 | - | 1 | 16 | 41.17% |
| AMZN220121C01240000 | 2020-02-03 4:48PM EDT | 1,240.00 | 847.60 | 767.20 | 783.85 | 0.00 | - | 31 | 0 | 43.41% |
| AMZN220121C01260000 | 2020-02-10 3:16PM EDT | 1,260.00 | 943.00 | 664.85 | 681.50 | 0.00 | - | 1 | 15 | 26.93% |
| AMZN220121C01280000 | 2020-03-17 1:16PM EDT | 1,280.00 | 635.00 | 724.10 | 736.45 | 0.00 | - | 1 | 5 | 40.06% |
| AMZN220121C01300000 | 2020-03-20 3:50PM EDT | 1,300.00 | 737.62 | 711.00 | 721.00 | 0.00 | - | 1 | 17 | 39.76% |
| AMZN220121C01320000 | 2020-03-12 3:15PM EDT | 1,320.00 | 536.30 | 695.50 | 705.50 | 0.00 | - | 1 | 0 | 39.43% |
| AMZN220121C01340000 | 2020-03-16 9:49AM EDT | 1,340.00 | 642.00 | 671.50 | 681.45 | 0.00 | - | 4 | 0 | 37.78% |
| AMZN220121C01360000 | 2020-03-24 3:53PM EDT | 1,360.00 | 690.35 | 666.00 | 675.50 | 0.00 | - | 3 | 16 | 38.87% |
| AMZN220121C01380000 | 2020-03-12 2:10PM EDT | 1,380.00 | 518.14 | 651.85 | 663.90 | 0.00 | - | 2 | 0 | 39.06% |
| AMZN220121C01400000 | 2020-04-02 11:38AM EDT | 1,400.00 | 647.76 | 636.50 | 646.50 | 0.00 | - | 1 | 69 | 38.39% |
| AMZN220121C01420000 | 2020-03-25 3:08PM EDT | 1,420.00 | 648.75 | 622.00 | 632.00 | 0.00 | - | 2 | 7 | 38.13% |
| AMZN220121C01440000 | 2020-03-27 2:50PM EDT | 1,440.00 | 630.01 | 608.00 | 617.50 | 0.00 | - | 2 | 6 | 37.84% |
| AMZN220121C01460000 | 2020-04-01 1:48PM EDT | 1,460.00 | 610.47 | 594.00 | 604.00 | 0.00 | - | 3 | 23 | 37.68% |
| AMZN220121C01480000 | 2020-04-03 1:03PM EDT | 1,480.00 | 577.83 | 580.50 | 590.50 | -18.67 | -3.13% | 2 | 26 | 37.49% |
| AMZN220121C01500000 | 2020-04-03 1:03PM EDT | 1,500.00 | 564.16 | 567.00 | 576.50 | -0.79 | -0.14% | 2 | 162 | 37.22% |
| AMZN220121C01520000 | 2020-04-01 12:28PM EDT | 1,520.00 | 570.00 | 553.00 | 563.00 | 0.00 | - | 1 | 84 | 36.99% |
| AMZN220121C01540000 | 2020-03-31 10:45AM EDT | 1,540.00 | 604.20 | 540.00 | 549.50 | 0.00 | - | 5 | 22 | 36.75% |
| AMZN220121C01560000 | 2020-03-25 3:00PM EDT | 1,560.00 | 554.00 | 529.50 | 539.45 | 0.00 | - | 1 | 0 | 36.91% |
| AMZN220121C01580000 | 2020-03-12 3:47PM EDT | 1,580.00 | 533.47 | 514.00 | 524.00 | 0.00 | - | 10 | 74 | 36.40% |
| AMZN220121C01600000 | 2020-04-03 2:16PM EDT | 1,600.00 | 496.91 | 501.50 | 511.50 | -17.35 | -3.37% | 2 | 200 | 36.23% |
| AMZN220121C01620000 | 2020-03-30 11:13AM EDT | 1,620.00 | 545.53 | 489.00 | 498.50 | 0.00 | - | 2 | 21 | 35.97% |
| AMZN220121C01640000 | 2020-03-13 3:03PM EDT | 1,640.00 | 370.39 | 476.50 | 486.00 | 0.00 | - | 1 | 25 | 35.77% |
| AMZN220121C01660000 | 2020-03-18 12:51PM EDT | 1,660.00 | 488.32 | 464.50 | 474.00 | 0.00 | - | 1 | 47 | 35.59% |
| AMZN220121C01680000 | 2020-03-31 10:51AM EDT | 1,680.00 | 513.00 | 452.50 | 462.00 | 0.00 | - | 1 | 35 | 35.41% |
| AMZN220121C01690000 | 2020-04-02 3:02PM EDT | 1,690.00 | 456.60 | 446.50 | 456.00 | 0.00 | - | 8 | 26 | 35.31% |
| AMZN220121C01700000 | 2020-04-03 2:12PM EDT | 1,700.00 | 437.05 | 440.50 | 450.50 | -9.45 | -2.12% | 5 | 335 | 35.26% |
| AMZN220121C01710000 | 2020-03-17 10:16AM EDT | 1,710.00 | 440.00 | 435.00 | 445.00 | 0.00 | - | 1 | 30 | 35.20% |
| AMZN220121C01720000 | 2020-03-30 2:22PM EDT | 1,720.00 | 473.00 | 429.00 | 439.00 | 0.00 | - | 11 | 39 | 35.09% |
| AMZN220121C01730000 | 2020-04-03 1:42PM EDT | 1,730.00 | 419.00 | 423.50 | 433.50 | -55.00 | -11.60% | 13 | 58 | 35.02% |
| AMZN220121C01740000 | 2020-03-19 10:06AM EDT | 1,740.00 | 496.00 | 417.50 | 427.50 | 0.00 | - | 3 | 57 | 34.90% |
| AMZN220121C01750000 | 2020-04-03 12:01PM EDT | 1,750.00 | 414.40 | 412.50 | 422.50 | -6.85 | -1.63% | 1 | 142 | 34.88% |
| AMZN220121C01760000 | 2020-04-02 3:34PM EDT | 1,760.00 | 415.65 | 406.50 | 416.50 | 0.00 | - | 1 | 102 | 34.75% |
| AMZN220121C01770000 | 2020-03-31 3:58PM EDT | 1,770.00 | 431.55 | 401.00 | 411.00 | 0.00 | - | 1 | 68 | 34.67% |
| AMZN220121C01780000 | 2020-03-30 9:37AM EDT | 1,780.00 | 408.70 | 395.50 | 405.50 | 0.00 | - | 1 | 73 | 34.58% |
| AMZN220121C01790000 | 2020-03-31 3:49PM EDT | 1,790.00 | 415.60 | 390.00 | 400.00 | 0.00 | - | 26 | 53 | 34.49% |
| AMZN220121C01795000 | 2020-03-19 3:44PM EDT | 1,795.00 | 421.00 | 387.50 | 397.50 | 0.00 | - | 2 | 41 | 34.47% |
| AMZN220121C01800000 | 2020-04-03 3:05PM EDT | 1,800.00 | 384.50 | 385.00 | 395.00 | -10.50 | -2.66% | 1 | 245 | 34.45% |
| AMZN220121C01805000 | 2020-04-03 1:41PM EDT | 1,805.00 | 381.81 | 382.00 | 392.00 | -18.19 | -4.55% | 1 | 115 | 34.38% |
| AMZN220121C01810000 | 2020-04-03 1:41PM EDT | 1,810.00 | 379.21 | 379.50 | 389.50 | -11.06 | -2.83% | 1 | 78 | 34.35% |
| AMZN220121C01815000 | 2020-04-03 11:47AM EDT | 1,815.00 | 376.68 | 377.00 | 387.00 | +16.11 | +4.47% | 2 | 0 | 34.33% |
| AMZN220121C01820000 | 2020-04-01 1:53PM EDT | 1,820.00 | 385.95 | 374.50 | 384.00 | 0.00 | - | 1 | 64 | 34.25% |
| AMZN220121C01825000 | 2020-03-17 12:03PM EDT | 1,825.00 | 382.67 | 367.70 | 375.95 | 0.00 | - | 1 | 42 | 33.65% |
| AMZN220121C01830000 | 2020-04-03 2:55PM EDT | 1,830.00 | 371.00 | 369.50 | 379.00 | -42.48 | -10.27% | 2 | 74 | 34.20% |
| AMZN220121C01835000 | 2020-03-09 3:46PM EDT | 1,835.00 | 435.85 | 366.50 | 376.50 | 0.00 | - | 1 | 0 | 34.17% |
| AMZN220121C01840000 | 2020-03-30 2:33PM EDT | 1,840.00 | 408.00 | 364.00 | 374.00 | 0.00 | - | 1 | 21 | 34.14% |
| AMZN220121C01845000 | 2020-03-04 12:41PM EDT | 1,845.00 | 351.95 | 357.15 | 366.50 | 0.00 | - | 2 | 14 | 33.59% |
| AMZN220121C01850000 | 2020-04-01 10:34AM EDT | 1,850.00 | 382.00 | 359.50 | 369.00 | 0.00 | - | 1 | 126 | 34.07% |
| AMZN220121C01855000 | 2020-03-20 3:05PM EDT | 1,855.00 | 370.84 | 356.50 | 366.50 | 0.00 | - | 4 | 42 | 34.04% |
| AMZN220121C01860000 | 2020-04-02 10:08AM EDT | 1,860.00 | 368.28 | 354.50 | 364.00 | 0.00 | - | 1 | 46 | 34.00% |
| AMZN220121C01865000 | 2020-03-23 2:42PM EDT | 1,865.00 | 378.00 | 351.50 | 361.00 | 0.00 | - | 2 | 33 | 33.92% |
| AMZN220121C01870000 | 2020-03-23 10:12AM EDT | 1,870.00 | 395.00 | 349.00 | 358.50 | 0.00 | - | 1 | 44 | 33.88% |
| AMZN220121C01875000 | 2020-03-23 3:08PM EDT | 1,875.00 | 360.19 | 346.50 | 356.00 | 0.00 | - | 2 | 64 | 33.84% |
| AMZN220121C01880000 | 2020-04-03 12:21PM EDT | 1,880.00 | 346.56 | 344.00 | 354.00 | -34.39 | -9.03% | 1 | 132 | 33.86% |
| AMZN220121C01885000 | 2020-03-27 1:42PM EDT | 1,885.00 | 368.08 | 341.50 | 351.50 | 0.00 | - | 3 | 63 | 33.82% |
| AMZN220121C01890000 | 2020-04-03 1:17PM EDT | 1,890.00 | 341.33 | 339.00 | 349.00 | -0.70 | -0.20% | 3 | 89 | 33.77% |
| AMZN220121C01900000 | 2020-04-03 3:57PM EDT | 1,900.00 | 335.55 | 333.00 | 339.30 | -13.85 | -3.96% | 29 | 505 | 33.22% |
| AMZN220121C01910000 | 2020-04-03 1:17PM EDT | 1,910.00 | 331.82 | 330.00 | 339.50 | -8.08 | -2.38% | 2 | 141 | 33.65% |
| AMZN220121C01920000 | 2020-04-03 2:38PM EDT | 1,920.00 | 327.12 | 324.50 | 334.50 | -12.53 | -3.69% | 32 | 2,057 | 33.56% |
| AMZN220121C01930000 | 2020-04-03 12:53PM EDT | 1,930.00 | 322.20 | 320.00 | 330.00 | -15.42 | -4.57% | 11 | 122 | 33.51% |
| AMZN220121C01940000 | 2020-04-03 2:38PM EDT | 1,940.00 | 317.69 | 315.00 | 325.00 | -9.52 | -2.91% | 15 | 1,980 | 33.41% |
| AMZN220121C01950000 | 2020-04-03 3:47PM EDT | 1,950.00 | 311.76 | 310.50 | 320.50 | -5.09 | -1.61% | 4 | 101 | 33.35% |
| AMZN220121C01960000 | 2020-04-03 3:58PM EDT | 1,960.00 | 312.00 | 306.00 | 316.00 | -3.00 | -0.95% | 3 | 80 | 33.29% |
| AMZN220121C01970000 | 2020-04-03 12:09PM EDT | 1,970.00 | 298.85 | 301.50 | 311.50 | -41.88 | -12.29% | 1 | 76 | 33.23% |
| AMZN220121C01980000 | 2020-04-03 1:41PM EDT | 1,980.00 | 298.00 | 298.00 | 307.50 | -15.00 | -4.79% | 1 | 59 | 33.21% |
| AMZN220121C01990000 | 2020-04-02 3:22PM EDT | 1,990.00 | 303.69 | 292.50 | 302.50 | 0.00 | - | 4 | 170 | 33.09% |
| AMZN220121C02000000 | 2020-04-03 2:06PM EDT | 2,000.00 | 289.00 | 288.50 | 298.50 | -10.27 | -3.43% | 2 | 683 | 33.06% |
| AMZN220121C02050000 | 2020-04-03 1:15PM EDT | 2,050.00 | 271.25 | 268.50 | 278.00 | -9.92 | -3.53% | 1 | 78 | 32.82% |
| AMZN220121C02100000 | 2020-04-02 3:37PM EDT | 2,100.00 | 256.00 | 249.00 | 258.00 | 0.00 | - | 2 | 797 | 32.53% |
| AMZN220121C02150000 | 2020-04-03 3:48PM EDT | 2,150.00 | 232.53 | 231.05 | 239.50 | -11.87 | -4.86% | 8 | 118 | 32.28% |
| AMZN220121C02200000 | 2020-04-03 3:54PM EDT | 2,200.00 | 217.40 | 211.50 | 221.50 | -0.60 | -0.28% | 28 | 520 | 32.00% |
| AMZN220121C02250000 | 2020-04-02 1:35PM EDT | 2,250.00 | 204.77 | 197.15 | 204.75 | 0.00 | - | 2 | 57 | 31.74% |
| AMZN220121C02300000 | 2020-04-03 3:51PM EDT | 2,300.00 | 186.00 | 179.50 | 189.50 | -0.05 | -0.03% | 1 | 398 | 31.54% |
| AMZN220121C02400000 | 2020-04-03 3:47PM EDT | 2,400.00 | 153.56 | 153.40 | 162.00 | -4.76 | -3.01% | 2 | 430 | 31.18% |
| AMZN220121C02500000 | 2020-04-03 3:52PM EDT | 2,500.00 | 134.00 | 128.00 | 138.00 | -6.00 | -4.29% | 2 | 482 | 30.85% |
| AMZN220121C02600000 | 2020-04-03 1:29PM EDT | 2,600.00 | 110.78 | 107.00 | 117.00 | -5.10 | -4.40% | 7 | 257 | 30.53% |
| AMZN220121C02700000 | 2020-04-03 1:29PM EDT | 2,700.00 | 94.00 | 91.10 | 100.00 | -2.83 | -2.92% | 10 | 278 | 30.38% |
| AMZN220121C02800000 | 2020-04-03 1:33PM EDT | 2,800.00 | 75.00 | 76.00 | 85.00 | -8.00 | -9.64% | 1 | 242 | 30.19% |
| AMZN220121C02900000 | 2020-04-03 3:20PM EDT | 2,900.00 | 67.00 | 65.00 | 73.00 | -3.50 | -4.96% | 6 | 218 | 30.14% |
| AMZN220121C03000000 | 2020-04-03 3:40PM EDT | 3,000.00 | 56.00 | 56.00 | 58.00 | -4.00 | -6.67% | 9 | 411 | 29.38% |
| AMZN220121C03100000 | 2020-04-02 1:37PM EDT | 3,100.00 | 50.00 | 45.00 | 53.10 | 0.00 | - | 3 | 147 | 29.94% |
| AMZN220121C03200000 | 2020-04-03 1:27PM EDT | 3,200.00 | 41.00 | 39.10 | 45.05 | -2.00 | -4.65% | 3 | 310 | 29.82% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220121P00860000 | 2020-03-31 12:13PM EDT | 860.00 | 20.00 | 20.10 | 24.50 | 0.00 | - | 5 | 382 | 41.77% |
| AMZN220121P00880000 | 2020-03-31 12:16PM EDT | 880.00 | 21.70 | 21.70 | 27.45 | 0.00 | - | 1 | 181 | 41.89% |
| AMZN220121P00900000 | 2020-04-03 3:52PM EDT | 900.00 | 26.96 | 23.35 | 27.65 | -0.04 | -0.15% | 9 | 436 | 40.92% |
| AMZN220121P00920000 | 2020-03-25 3:43PM EDT | 920.00 | 33.70 | 25.15 | 31.15 | 0.00 | - | 1 | 187 | 41.15% |
| AMZN220121P00940000 | 2020-03-20 12:19PM EDT | 940.00 | 31.00 | 27.00 | 33.15 | 0.00 | - | 1 | 34 | 40.80% |
| AMZN220121P00960000 | 2020-04-01 10:19AM EDT | 960.00 | 32.25 | 29.00 | 35.30 | 0.00 | - | 4 | 55 | 40.48% |
| AMZN220121P00980000 | 2020-03-24 3:58PM EDT | 980.00 | 35.20 | 31.05 | 37.50 | 0.00 | - | 1 | 65 | 40.14% |
| AMZN220121P01000000 | 2020-04-01 11:16AM EDT | 1,000.00 | 35.00 | 33.30 | 39.85 | 0.00 | - | 2 | 299 | 39.83% |
| AMZN220121P01020000 | 2020-03-11 9:30AM EDT | 1,020.00 | 60.85 | 35.60 | 42.35 | 0.00 | - | 1 | 155 | 39.53% |
| AMZN220121P01040000 | 2020-03-11 3:41PM EDT | 1,040.00 | 81.00 | 38.05 | 45.00 | 0.00 | - | 1 | 0 | 39.25% |
| AMZN220121P01060000 | 2020-04-01 11:41AM EDT | 1,060.00 | 43.40 | 40.60 | 47.75 | 0.00 | - | 1 | 95 | 38.97% |
| AMZN220121P01080000 | 2020-03-30 1:06PM EDT | 1,080.00 | 44.50 | 43.50 | 50.65 | 0.00 | - | 1 | 148 | 38.71% |
| AMZN220121P01100000 | 2020-04-03 1:01PM EDT | 1,100.00 | 51.46 | 46.50 | 53.00 | +6.46 | +14.36% | 2 | 987 | 38.29% |
| AMZN220121P01120000 | 2020-03-24 10:23AM EDT | 1,120.00 | 58.60 | 49.15 | 56.95 | 0.00 | - | 2 | 88 | 38.21% |
| AMZN220121P01140000 | 2020-04-02 1:21PM EDT | 1,140.00 | 59.00 | 53.00 | 60.30 | 0.00 | - | 5 | 373 | 37.98% |
| AMZN220121P01160000 | 2020-03-12 3:19PM EDT | 1,160.00 | 100.00 | 57.50 | 63.80 | 0.00 | - | 3 | 0 | 37.74% |
| AMZN220121P01180000 | 2020-03-09 10:33AM EDT | 1,180.00 | 103.00 | 63.00 | 67.50 | 0.00 | - | 58 | 182 | 37.53% |
| AMZN220121P01200000 | 2020-03-26 10:17AM EDT | 1,200.00 | 71.90 | 66.75 | 71.35 | 0.00 | - | 2 | 433 | 37.31% |
| AMZN220121P01220000 | 2020-03-20 11:49AM EDT | 1,220.00 | 88.86 | 67.95 | 73.05 | 0.00 | - | 2 | 135 | 36.67% |
| AMZN220121P01240000 | 2020-03-19 10:27AM EDT | 1,240.00 | 118.00 | 73.85 | 79.50 | 0.00 | - | 200 | 89 | 36.90% |
| AMZN220121P01260000 | 2020-03-31 12:21PM EDT | 1,260.00 | 69.30 | 78.00 | 83.20 | 0.00 | - | 1 | 50 | 36.59% |
| AMZN220121P01280000 | 2020-03-26 10:17AM EDT | 1,280.00 | 88.65 | 81.05 | 87.75 | 0.00 | - | 4 | 82 | 36.41% |
| AMZN220121P01300000 | 2020-04-03 3:52PM EDT | 1,300.00 | 90.00 | 85.50 | 92.40 | -4.60 | -4.86% | 18 | 909 | 36.22% |
| AMZN220121P01320000 | 2020-03-20 10:33AM EDT | 1,320.00 | 115.10 | 91.85 | 97.20 | 0.00 | - | 201 | 69 | 36.03% |
| AMZN220121P01340000 | 2020-04-02 12:03PM EDT | 1,340.00 | 99.58 | 94.80 | 102.20 | 0.00 | - | 2 | 209 | 35.85% |
| AMZN220121P01360000 | 2020-03-31 10:48AM EDT | 1,360.00 | 92.00 | 99.80 | 107.40 | 0.00 | - | 2 | 48 | 35.68% |
| AMZN220121P01380000 | 2020-03-31 11:43AM EDT | 1,380.00 | 94.90 | 104.85 | 112.70 | 0.00 | - | 2 | 238 | 35.50% |
| AMZN220121P01400000 | 2020-04-03 11:50AM EDT | 1,400.00 | 114.00 | 111.65 | 118.20 | -0.88 | -0.77% | 1 | 504 | 35.32% |
| AMZN220121P01420000 | 2020-03-23 3:07PM EDT | 1,420.00 | 142.23 | 115.70 | 123.95 | 0.00 | - | 6 | 93 | 35.16% |
| AMZN220121P01440000 | 2020-03-19 10:16AM EDT | 1,440.00 | 181.30 | 121.35 | 129.80 | 0.00 | - | 2 | 139 | 34.99% |
| AMZN220121P01460000 | 2020-03-30 11:02AM EDT | 1,460.00 | 123.97 | 127.15 | 136.05 | 0.00 | - | 1 | 95 | 34.85% |
| AMZN220121P01480000 | 2020-03-30 11:02AM EDT | 1,480.00 | 129.97 | 133.15 | 142.15 | 0.00 | - | 1 | 81 | 34.67% |
| AMZN220121P01500000 | 2020-04-03 3:47PM EDT | 1,500.00 | 146.17 | 139.30 | 148.00 | +1.17 | +0.81% | 2 | 1,155 | 34.43% |
| AMZN220121P01520000 | 2020-03-23 10:24AM EDT | 1,520.00 | 199.91 | 145.60 | 155.00 | 0.00 | - | 50 | 117 | 34.33% |
| AMZN220121P01540000 | 2020-04-02 9:36AM EDT | 1,540.00 | 158.00 | 152.25 | 162.00 | 0.00 | - | 1 | 150 | 34.20% |
| AMZN220121P01560000 | 2020-03-30 10:39AM EDT | 1,560.00 | 158.00 | 159.05 | 168.50 | 0.00 | - | 2 | 276 | 33.98% |
| AMZN220121P01580000 | 2020-03-12 11:15AM EDT | 1,580.00 | 210.00 | 168.15 | 177.50 | 0.00 | - | 1 | 205 | 34.05% |
| AMZN220121P01600000 | 2020-04-02 1:15PM EDT | 1,600.00 | 177.32 | 172.90 | 182.50 | 0.00 | - | 4 | 305 | 33.62% |
| AMZN220121P01620000 | 2020-03-31 1:27PM EDT | 1,620.00 | 161.35 | 180.40 | 190.00 | 0.00 | - | 6 | 134 | 33.47% |
| AMZN220121P01640000 | 2020-03-17 1:57PM EDT | 1,640.00 | 265.75 | 187.85 | 197.50 | 0.00 | - | 2 | 49 | 33.29% |
| AMZN220121P01660000 | 2020-03-31 10:21AM EDT | 1,660.00 | 175.75 | 195.65 | 205.00 | 0.00 | - | 2 | 128 | 33.10% |
| AMZN220121P01680000 | 2020-03-31 11:48AM EDT | 1,680.00 | 183.00 | 203.45 | 213.00 | 0.00 | - | 1 | 189 | 32.95% |
| AMZN220121P01690000 | 2020-03-20 2:40PM EDT | 1,690.00 | 268.30 | 207.55 | 217.00 | 0.00 | - | 1 | 33 | 32.86% |
| AMZN220121P01700000 | 2020-04-02 10:41AM EDT | 1,700.00 | 212.30 | 211.80 | 221.00 | 0.00 | - | 3 | 415 | 32.77% |
| AMZN220121P01710000 | 2020-04-01 11:16AM EDT | 1,710.00 | 210.99 | 215.90 | 225.00 | 0.00 | - | 4 | 49 | 32.68% |
| AMZN220121P01720000 | 2020-03-19 3:17PM EDT | 1,720.00 | 271.00 | 220.10 | 229.50 | 0.00 | - | 2 | 35 | 32.63% |
| AMZN220121P01730000 | 2020-03-24 3:25PM EDT | 1,730.00 | 233.90 | 224.30 | 233.50 | 0.00 | - | 10 | 40 | 32.53% |
| AMZN220121P01740000 | 2020-03-25 3:18PM EDT | 1,740.00 | 237.40 | 228.70 | 238.00 | 0.00 | - | 19 | 94 | 32.48% |
| AMZN220121P01750000 | 2020-03-31 1:04PM EDT | 1,750.00 | 210.00 | 232.70 | 242.00 | 0.00 | - | 6 | 122 | 32.36% |
| AMZN220121P01760000 | 2020-04-01 11:16AM EDT | 1,760.00 | 231.81 | 237.15 | 246.50 | 0.00 | - | 4 | 48 | 32.30% |
| AMZN220121P01770000 | 2020-04-02 12:51PM EDT | 1,770.00 | 244.66 | 241.60 | 250.50 | 0.00 | - | 10 | 19 | 32.18% |
| AMZN220121P01780000 | 2020-04-02 12:51PM EDT | 1,780.00 | 249.08 | 246.40 | 255.00 | 0.00 | - | 10 | 77 | 32.10% |
| AMZN220121P01790000 | 2020-03-31 12:28PM EDT | 1,790.00 | 228.00 | 251.00 | 260.00 | 0.00 | - | 1 | 70 | 32.08% |
| AMZN220121P01795000 | 2020-03-20 9:48AM EDT | 1,795.00 | 295.28 | 249.20 | 258.40 | 0.00 | - | - | 0 | 31.64% |
| AMZN220121P01800000 | 2020-04-03 11:56AM EDT | 1,800.00 | 258.52 | 255.55 | 264.50 | +9.67 | +3.89% | 2 | 345 | 31.99% |
| AMZN220121P01805000 | 2020-03-09 12:31PM EDT | 1,805.00 | 270.50 | 257.50 | 266.50 | 0.00 | - | 30 | 0 | 31.93% |
| AMZN220121P01810000 | 2020-03-17 1:55PM EDT | 1,810.00 | 338.22 | 260.20 | 269.00 | 0.00 | - | 14 | 32 | 31.91% |
| AMZN220121P01815000 | 2020-03-24 12:19PM EDT | 1,815.00 | 265.00 | 262.55 | 271.50 | 0.00 | - | 1 | 3 | 31.89% |
| AMZN220121P01820000 | 2020-03-17 1:55PM EDT | 1,820.00 | 310.82 | 264.55 | 273.50 | 0.00 | - | 40 | 14 | 31.82% |
| AMZN220121P01825000 | 2020-03-30 9:37AM EDT | 1,825.00 | 274.70 | 267.25 | 276.00 | 0.00 | - | 7 | 11 | 31.79% |
| AMZN220121P01830000 | 2020-03-18 10:47AM EDT | 1,830.00 | 342.39 | 274.15 | 281.20 | 0.00 | - | 2 | 0 | 32.05% |
| AMZN220121P01835000 | 2020-03-30 10:47AM EDT | 1,835.00 | 262.48 | 272.00 | 281.00 | 0.00 | - | 56 | 52 | 31.75% |
| AMZN220121P01840000 | 2020-03-30 11:15AM EDT | 1,840.00 | 264.12 | 274.50 | 283.50 | 0.00 | - | 2 | 54 | 31.72% |
| AMZN220121P01845000 | 2020-03-30 10:47AM EDT | 1,845.00 | 266.73 | 276.50 | 285.50 | 0.00 | - | 51 | 52 | 31.64% |
| AMZN220121P01850000 | 2020-03-23 1:53PM EDT | 1,850.00 | 314.95 | 279.30 | 288.00 | 0.00 | - | 1 | 37 | 31.61% |
| AMZN220121P01855000 | 2020-03-06 3:46PM EDT | 1,855.00 | 294.00 | 281.60 | 290.50 | 0.00 | - | 1 | 3 | 31.59% |
| AMZN220121P01860000 | 2020-03-23 11:01AM EDT | 1,860.00 | 348.09 | 284.10 | 293.00 | 0.00 | - | 3 | 33 | 31.55% |
| AMZN220121P01865000 | 2020-03-11 3:13PM EDT | 1,865.00 | 338.00 | 282.60 | 291.65 | 0.00 | - | 1 | 0 | 31.13% |
| AMZN220121P01870000 | 2020-03-31 9:41AM EDT | 1,870.00 | 270.00 | 289.10 | 297.50 | 0.00 | - | 1 | 78 | 31.44% |
| AMZN220121P01875000 | 2020-03-23 12:53PM EDT | 1,875.00 | 340.00 | 288.25 | 296.60 | 0.00 | - | 1 | 7 | 31.06% |
| AMZN220121P01880000 | 2020-03-30 3:11PM EDT | 1,880.00 | 281.85 | 294.00 | 303.00 | 0.00 | - | 4 | 38 | 31.42% |
| AMZN220121P01885000 | 2020-04-03 12:49PM EDT | 1,885.00 | 307.70 | 296.50 | 305.50 | +7.95 | +2.65% | 4 | 7 | 31.39% |
| AMZN220121P01890000 | 2020-04-02 2:12PM EDT | 1,890.00 | 312.58 | 298.75 | 307.50 | 0.00 | - | 1 | 36 | 31.30% |
| AMZN220121P01900000 | 2020-04-02 9:34AM EDT | 1,900.00 | 310.00 | 304.00 | 312.50 | 0.00 | - | 1 | 139 | 31.22% |
| AMZN220121P01910000 | 2020-04-01 1:10PM EDT | 1,910.00 | 314.89 | 309.25 | 318.00 | 0.00 | - | 7 | 30 | 31.19% |
| AMZN220121P01920000 | 2020-03-31 11:06AM EDT | 1,920.00 | 290.64 | 314.20 | 323.00 | 0.00 | - | 1 | 62 | 31.10% |
| AMZN220121P01930000 | 2020-04-01 1:10PM EDT | 1,930.00 | 325.00 | 319.50 | 328.50 | 0.00 | - | 2 | 33 | 31.06% |
| AMZN220121P01940000 | 2020-04-03 9:50AM EDT | 1,940.00 | 320.00 | 324.80 | 333.50 | -11.00 | -3.32% | 2 | 56 | 30.97% |
| AMZN220121P01950000 | 2020-03-25 10:24AM EDT | 1,950.00 | 341.89 | 330.10 | 339.00 | 0.00 | - | 12 | 137 | 30.92% |
| AMZN220121P01960000 | 2020-03-30 9:51AM EDT | 1,960.00 | 335.00 | 335.60 | 344.50 | 0.00 | - | 1 | 45 | 30.86% |
| AMZN220121P01970000 | 2020-03-11 3:14PM EDT | 1,970.00 | 455.00 | 341.00 | 349.50 | 0.00 | - | 2 | 21 | 30.75% |
| AMZN220121P01980000 | 2020-04-03 12:49PM EDT | 1,980.00 | 357.85 | 346.45 | 355.00 | +31.38 | +9.61% | 1 | 72 | 30.69% |
| AMZN220121P01990000 | 2020-03-24 3:30PM EDT | 1,990.00 | 356.04 | 352.00 | 360.50 | 0.00 | - | 1 | 61 | 30.62% |
| AMZN220121P02000000 | 2020-04-01 3:36PM EDT | 2,000.00 | 367.20 | 357.50 | 366.50 | 0.00 | - | 2 | 193 | 30.60% |
| AMZN220121P02050000 | 2020-03-13 1:17PM EDT | 2,050.00 | 517.74 | 386.00 | 395.00 | 0.00 | - | 5 | 0 | 30.27% |
| AMZN220121P02100000 | 2020-04-03 2:16PM EDT | 2,100.00 | 432.25 | 415.55 | 425.00 | +52.12 | +13.71% | 2 | 56 | 29.98% |
| AMZN220121P02150000 | 2020-03-26 12:22PM EDT | 2,150.00 | 453.11 | 447.00 | 456.00 | 0.00 | - | 2 | 32 | 29.68% |
| AMZN220121P02200000 | 2020-03-23 11:03AM EDT | 2,200.00 | 548.88 | 478.50 | 487.50 | 0.00 | - | 1 | 58 | 29.32% |
| AMZN220121P02250000 | 2020-03-20 3:56PM EDT | 2,250.00 | 598.00 | 512.00 | 521.00 | 0.00 | - | 1 | 16 | 29.06% |
| AMZN220121P02300000 | 2020-03-31 3:49PM EDT | 2,300.00 | 520.15 | 546.00 | 555.50 | 0.00 | - | 1 | 13 | 28.80% |
| AMZN220121P02400000 | 2020-03-26 3:10PM EDT | 2,400.00 | 616.50 | 617.60 | 627.50 | 0.00 | - | 7 | 32 | 28.29% |
| AMZN220121P02500000 | 2020-04-03 2:16PM EDT | 2,500.00 | 711.69 | 693.50 | 703.50 | +68.26 | +10.61% | 1 | 26 | 27.82% |
| AMZN220121P02600000 | 2020-03-23 11:03AM EDT | 2,600.00 | 843.99 | 773.50 | 783.00 | 0.00 | - | 1 | 19 | 27.37% |
| AMZN220121P02700000 | 2020-03-26 12:15PM EDT | 2,700.00 | 861.00 | 851.70 | 860.90 | 0.00 | - | 1 | 0 | 26.29% |
| AMZN220121P02800000 | 2020-04-01 9:31AM EDT | 2,800.00 | 915.50 | 942.00 | 951.50 | 0.00 | - | 1 | 5 | 26.57% |
| AMZN220121P02900000 | 2020-03-11 1:25PM EDT | 2,900.00 | 1,112.85 | 1,029.50 | 1,039.50 | 0.00 | - | 8 | 0 | 26.18% |
| AMZN220121P03000000 | 2020-03-24 9:30AM EDT | 3,000.00 | 1,104.01 | 1,120.50 | 1,130.00 | 0.00 | - | 1 | 19 | 25.88% |
| AMZN220121P03100000 | 2020-03-31 11:01AM EDT | 3,100.00 | 1,164.05 | 1,213.00 | 1,222.50 | 0.00 | - | 1 | 8 | 25.65% |
| AMZN220121P03200000 | 2020-03-31 11:38AM EDT | 3,200.00 | 1,245.50 | 1,306.50 | 1,316.50 | 0.00 | - | 28 | 28 | 25.45% |
© 2020 Verizon Media. Tutti i diritti riservati.