Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.327,59-272,33 (-7,56%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121C008600002021-07-29 3:37PM EDT860.002,735.952,462.252,481.000.00-2568886.65%
AMZN220121C008800002021-07-19 9:30AM EDT880.002,648.252,443.002,461.500.00-13786.92%
AMZN220121C009000002021-07-26 9:32AM EDT900.002,761.552,423.002,441.500.00-14085.50%
AMZN220121C009200002021-07-26 9:30AM EDT920.002,747.552,402.502,421.200.00-13583.08%
AMZN220121C009400002021-07-20 9:31AM EDT940.002,620.952,383.002,401.500.00-11882.76%
AMZN220121C009600002021-07-19 9:32AM EDT960.002,566.702,363.002,381.550.00-11381.50%
AMZN220121C009800002021-07-09 9:35AM EDT980.002,745.202,343.052,362.000.00-11780.80%
AMZN220121C010000002021-07-26 9:31AM EDT1,000.002,329.452,323.252,342.00-335.90-12.60%11,75679.75%
AMZN220121C010200002021-07-28 9:34AM EDT1,020.002,622.252,303.052,321.700.00-11177.93%
AMZN220121C010400002021-07-07 9:32AM EDT1,040.002,675.652,283.152,301.750.00-2776.88%
AMZN220121C010600002021-07-26 9:30AM EDT1,060.002,608.102,263.002,281.950.00-1975.74%
AMZN220121C010800002021-05-19 9:56AM EDT1,080.002,133.002,405.752,421.000.00-12164.79%
AMZN220121C011000002021-07-20 9:31AM EDT1,100.002,463.802,224.002,242.500.00-12474.98%
AMZN220121C011200002021-07-30 10:21AM EDT1,120.002,234.902,207.652,223.00-313.60-12.31%11077.38%
AMZN220121C011400002021-07-26 9:32AM EDT1,140.002,215.252,187.752,203.00-306.45-12.15%11376.28%
AMZN220121C011600002021-07-07 9:32AM EDT1,160.002,557.402,167.852,182.500.00-21974.81%
AMZN220121C011800002021-07-19 9:32AM EDT1,180.002,343.852,147.952,163.500.00-1774.49%
AMZN220121C012000002021-07-09 9:30AM EDT1,200.002,521.002,128.052,142.900.00-14073.00%
AMZN220121C012200002021-07-14 9:49AM EDT1,220.002,477.752,108.152,123.000.00-14072.04%
AMZN220121C012400002021-07-06 10:12AM EDT1,240.002,387.102,088.252,103.750.00-21571.54%
AMZN220121C012600002021-07-27 10:15AM EDT1,260.002,377.302,068.402,084.000.00-51870.73%
AMZN220121C012800002021-07-30 10:03AM EDT1,280.002,089.942,048.502,064.00+37.25+1.81%21269.73%
AMZN220121C013000002021-07-07 9:32AM EDT1,300.002,373.752,028.652,044.000.00-12168.78%
AMZN220121C013200002021-07-29 3:39PM EDT1,320.002,279.432,008.752,023.950.00-1255567.78%
AMZN220121C013400002021-07-27 2:42PM EDT1,340.002,278.031,988.902,004.200.00-1823167.01%
AMZN220121C013600002021-07-29 2:43PM EDT1,360.002,238.941,969.051,984.200.00-230366.10%
AMZN220121C013800002021-07-29 2:44PM EDT1,380.002,218.851,949.201,965.000.00-225665.66%
AMZN220121C014000002021-07-29 2:44PM EDT1,400.002,199.811,929.351,944.300.00-221164.37%
AMZN220121C014200002021-07-29 2:44PM EDT1,420.002,180.011,909.501,925.500.00-28964.15%
AMZN220121C014400002021-07-29 3:39PM EDT1,440.002,160.251,889.651,904.850.00-419462.92%
AMZN220121C014600002021-07-27 2:33PM EDT1,460.002,161.321,869.801,885.550.00-69762.43%
AMZN220121C014800002021-07-27 2:32PM EDT1,480.002,140.371,849.951,865.550.00-811961.57%
AMZN220121C015000002021-07-29 3:36PM EDT1,500.002,095.001,830.151,846.000.00-319260.97%
AMZN220121C015200002021-07-27 2:02PM EDT1,520.002,091.931,810.301,825.450.00-417759.86%
AMZN220121C015400002021-07-27 2:01PM EDT1,540.002,068.851,790.501,806.500.00-211459.56%
AMZN220121C015600002021-07-19 9:32AM EDT1,560.001,975.751,770.701,786.650.00-414958.82%
AMZN220121C015800002021-07-27 2:00PM EDT1,580.002,026.951,750.901,766.200.00-1023957.82%
AMZN220121C016000002021-07-27 1:42PM EDT1,600.002,005.371,731.151,746.700.00-416257.28%
AMZN220121C016200002021-07-27 1:43PM EDT1,620.001,984.531,711.351,726.950.00-45756.61%
AMZN220121C016400002021-07-27 1:15PM EDT1,640.001,968.431,691.601,707.700.00-213256.17%
AMZN220121C016600002021-06-28 2:20PM EDT1,660.001,773.521,971.951,988.250.00-2065144.15%
AMZN220121C016800002021-07-27 3:19PM EDT1,680.001,944.941,652.151,668.450.00-416854.99%
AMZN220121C016900002021-05-13 10:33AM EDT1,690.001,500.791,658.351,677.050.00-12465.04%
AMZN220121C017000002021-07-27 12:34PM EDT1,700.001,910.001,632.401,647.650.00-120453.93%
AMZN220121C017100002021-07-06 9:39AM EDT1,710.001,880.841,622.551,638.900.00-12554.05%
AMZN220121C017200002021-07-27 12:25PM EDT1,720.001,893.401,612.751,629.000.00-27653.75%
AMZN220121C017300002021-07-14 12:33PM EDT1,730.001,981.451,602.901,619.000.00-83253.39%
AMZN220121C017400002021-07-27 12:48PM EDT1,740.001,877.121,593.051,609.350.00-29853.15%
AMZN220121C017500002021-07-12 9:37AM EDT1,750.002,006.701,583.201,598.650.00-46852.54%
AMZN220121C017600002021-07-14 12:29PM EDT1,760.001,949.351,573.401,589.500.00-28052.51%
AMZN220121C017700002021-07-14 12:29PM EDT1,770.001,943.201,563.551,578.950.00-35851.96%
AMZN220121C017800002021-07-19 9:33AM EDT1,780.001,575.061,553.751,569.35-180.19-10.27%210351.76%
AMZN220121C017900002021-07-30 10:33AM EDT1,790.001,560.451,543.901,559.50-363.00-18.87%14451.46%
AMZN220121C017950002021-07-14 12:29PM EDT1,795.001,914.801,539.001,554.400.00-11251.26%
AMZN220121C018000002021-07-28 9:36AM EDT1,800.001,833.001,534.101,549.500.00-114551.13%
AMZN220121C018050002021-07-23 3:08PM EDT1,805.001,867.441,529.201,544.600.00-47350.99%
AMZN220121C018100002021-04-27 10:44AM EDT1,810.001,614.801,450.251,463.300.00-2620.00%
AMZN220121C018150002021-07-14 12:29PM EDT1,815.001,898.801,536.501,548.050.00-23558.96%
AMZN220121C018200002021-07-14 12:29PM EDT1,820.001,868.001,514.451,530.500.00-29450.77%
AMZN220121C018250002021-07-09 11:02AM EDT1,825.001,869.251,509.551,524.950.00-11850.42%
AMZN220121C018300002021-07-14 3:51PM EDT1,830.001,858.201,521.201,533.400.00-14058.29%
AMZN220121C018350002021-07-08 3:38PM EDT1,835.001,923.901,499.751,516.000.00-11750.43%
AMZN220121C018400002021-07-27 12:41PM EDT1,840.001,772.041,494.851,510.750.00-27150.18%
AMZN220121C018450002021-07-08 12:47PM EDT1,845.001,875.001,489.951,505.350.00-1954.29%
AMZN220121C018500002021-07-23 9:35AM EDT1,850.001,787.001,485.051,500.450.00-15954.13%
AMZN220121C018550002021-07-06 9:44AM EDT1,855.001,738.291,480.151,495.550.00-42053.96%
AMZN220121C018600002021-07-27 12:32PM EDT1,860.001,758.541,475.251,490.650.00-23553.80%
AMZN220121C018650002021-07-13 3:33PM EDT1,865.001,823.811,470.351,485.750.00-12053.64%
AMZN220121C018700002021-05-10 9:55AM EDT1,870.001,384.751,419.751,438.000.00-1260.00%
AMZN220121C018750002021-07-13 9:48AM EDT1,875.001,863.151,460.551,476.900.00-63653.79%
AMZN220121C018800002021-06-18 10:47AM EDT1,880.001,863.891,699.051,716.650.00-470114.50%
AMZN220121C018850002021-07-12 9:45AM EDT1,885.001,859.021,741.451,756.300.00-236123.35%
AMZN220121C018900002021-05-17 9:32AM EDT1,890.001,374.601,527.751,544.000.00-14677.59%
AMZN220121C019000002021-07-30 11:57AM EDT1,900.001,460.001,436.101,452.30-212.25-12.69%133552.92%
AMZN220121C019100002021-07-19 9:53AM EDT1,910.001,632.251,426.301,441.700.00-110952.22%
AMZN220121C019200002021-07-22 1:39PM EDT1,920.001,717.431,416.551,431.950.00-11,63751.92%
AMZN220121C019300002021-06-22 11:37AM EDT1,930.001,585.331,711.901,726.400.00-396122.74%
AMZN220121C019400002021-07-22 1:39PM EDT1,940.001,697.861,397.001,412.400.00-11,58851.30%
AMZN220121C019500002021-07-21 9:30AM EDT1,950.001,629.501,387.251,403.500.00-208251.39%
AMZN220121C019600002021-05-26 2:56PM EDT1,960.001,338.021,452.651,468.500.00-210272.36%
AMZN220121C019700002021-04-28 3:45PM EDT1,970.001,521.261,267.501,285.850.00-5690.00%
AMZN220121C019800002021-07-27 11:59AM EDT1,980.001,641.021,358.051,374.000.00-28650.38%
AMZN220121C019900002021-06-17 2:02PM EDT1,990.001,507.691,591.301,608.500.00-2149106.81%
AMZN220121C020000002021-07-30 12:21PM EDT2,000.001,377.241,338.551,354.90-251.96-15.47%2674849.95%
AMZN220121C020200002021-06-07 9:32AM EDT2,020.001,202.071,703.501,720.550.00-1100130.85%
AMZN220121C020400002021-07-15 9:34AM EDT2,040.001,642.401,299.701,315.050.00-110348.39%
AMZN220121C020500002021-07-27 12:11PM EDT2,050.001,560.001,290.001,305.350.00-18248.11%
AMZN220121C020600002021-03-15 11:56AM EDT2,060.001,051.351,331.201,343.050.00-1761.11%
AMZN220121C020800002021-07-08 9:32AM EDT2,080.001,587.551,260.951,277.000.00-1847.57%
AMZN220121C021000002021-07-30 11:08AM EDT2,100.001,269.701,241.601,257.00-259.50-16.97%340246.77%
AMZN220121C021200002021-07-27 12:21PM EDT2,120.001,222.981,222.251,237.55-274.52-18.33%12146.19%
AMZN220121C021400002021-07-06 3:59PM EDT2,140.001,551.491,202.951,218.150.00-1345.63%
AMZN220121C021500002021-07-30 12:13PM EDT2,150.001,218.991,193.301,209.35-232.92-16.04%2415045.67%
AMZN220121C021600002021-03-16 1:44PM EDT2,160.001,008.001,247.601,265.500.00-33161.15%
AMZN220121C021800002021-06-11 3:24PM EDT2,180.001,185.931,548.351,566.000.00-117118.98%
AMZN220121C022000002021-07-30 11:51AM EDT2,200.001,164.901,145.201,160.80-266.88-18.64%1051744.22%
AMZN220121C022200002021-07-08 1:56PM EDT2,220.001,514.671,126.001,142.000.00-22043.84%
AMZN220121C022400002021-04-06 3:48PM EDT2,240.001,035.501,098.101,115.500.00-32940.84%
AMZN220121C022500002021-07-28 9:36AM EDT2,250.001,393.201,097.301,112.700.00-18242.90%
AMZN220121C022600002021-05-12 12:02PM EDT2,260.00938.491,107.501,125.650.00-13749.04%
AMZN220121C022800002021-04-05 9:57AM EDT2,280.00974.401,069.251,082.450.00-15141.67%
AMZN220121C023000002021-07-30 11:41AM EDT2,300.001,065.001,049.651,065.40-269.73-20.21%240041.81%
AMZN220121C023200002021-06-04 3:58PM EDT2,320.00928.661,208.501,221.550.00-135175.76%
AMZN220121C023400002021-07-30 9:38AM EDT2,340.001,016.661,011.801,028.00+142.69+16.33%14141.03%
AMZN220121C023600002021-07-07 11:41AM EDT2,360.001,360.10992.951,009.250.00-104840.61%
AMZN220121C023800002021-07-14 3:09PM EDT2,380.001,350.00974.15989.950.00-84240.03%
AMZN220121C024000002021-07-30 2:32PM EDT2,400.00971.37955.45971.15-358.63-26.96%444639.59%
AMZN220121C024200002021-07-30 2:57PM EDT2,420.00957.831,236.401,249.65-170.07-15.08%113290.26%
AMZN220121C024400002021-07-21 10:55AM EDT2,440.001,155.00918.20933.650.00-18838.70%
AMZN220121C024600002021-07-30 11:09AM EDT2,460.00929.00899.65915.45-53.75-5.47%1113338.38%
AMZN220121C024800002021-07-28 2:54PM EDT2,480.00915.31881.20896.95-263.78-22.37%113937.97%
AMZN220121C025000002021-07-30 3:45PM EDT2,500.00872.10862.85879.15-269.51-23.61%161,27837.72%
AMZN220121C025200002021-07-26 9:56AM EDT2,520.001,188.50844.65860.850.00-19837.34%
AMZN220121C025400002021-07-06 9:31AM EDT2,540.001,060.55826.60842.850.00-19837.01%
AMZN220121C025600002021-07-09 10:06AM EDT2,560.001,187.82808.60824.900.00-405336.67%
AMZN220121C025800002021-06-02 11:44AM EDT2,580.00723.70969.70979.350.00-16764.40%
AMZN220121C026000002021-07-30 2:06PM EDT2,600.00802.74773.05789.35-244.71-23.36%1236536.04%
AMZN220121C026200002021-07-22 9:31AM EDT2,620.00790.00755.45771.75-228.76-22.45%17635.73%
AMZN220121C026400002021-07-07 9:59AM EDT2,640.001,123.95738.00754.250.00-14235.43%
AMZN220121C026500002021-07-30 10:15AM EDT2,650.00761.58729.25745.55-223.52-22.69%12235.29%
AMZN220121C026600002021-07-09 10:39AM EDT2,660.001,139.40720.60736.900.00-115435.15%
AMZN220121C026800002021-07-30 10:06AM EDT2,680.00741.53703.40719.65-379.30-33.84%29734.86%
AMZN220121C027000002021-07-30 3:21PM EDT2,700.00697.98686.30702.60-238.32-25.45%835434.59%
AMZN220121C027200002021-07-30 10:24AM EDT2,720.00695.16669.40685.65-283.44-28.96%33934.32%
AMZN220121C027400002021-07-06 11:35AM EDT2,740.00693.80652.65668.90-266.70-27.77%24734.07%
AMZN220121C027600002021-06-22 3:08PM EDT2,760.00935.00916.80931.300.00-14072.25%
AMZN220121C027800002021-07-19 2:38PM EDT2,780.00802.27624.15631.400.00-162532.86%
AMZN220121C028000002021-07-30 3:12PM EDT2,800.00618.00607.85615.05-252.50-29.01%1644832.63%
AMZN220121C028200002021-06-22 10:27AM EDT2,820.00750.00847.95858.300.00-17267.28%
AMZN220121C028400002021-07-30 12:15PM EDT2,840.00598.00575.75582.80-241.05-28.73%16032.18%
AMZN220121C028600002021-07-30 12:05PM EDT2,860.00581.00559.95566.95-232.45-28.58%14931.97%
AMZN220121C028800002021-07-28 1:25PM EDT2,880.00796.20544.40551.300.00-311031.76%
AMZN220121C029000002021-07-30 3:39PM EDT2,900.00533.25529.05535.85-231.76-30.30%939631.56%
AMZN220121C029200002021-07-23 12:25PM EDT2,920.00787.90513.85520.600.00-1013431.37%
AMZN220121C029400002021-07-14 3:50PM EDT2,940.00811.46498.85505.500.00-17531.17%
AMZN220121C029600002021-07-30 2:29PM EDT2,960.00492.95484.05490.60-247.23-33.40%96430.98%
AMZN220121C029800002021-07-09 10:40AM EDT2,980.00802.18469.45475.950.00-311930.80%
AMZN220121C030000002021-07-30 3:59PM EDT3,000.00459.20455.10461.50-226.80-33.06%591,72430.63%
AMZN220121C030200002021-07-28 3:44PM EDT3,020.00694.18440.95447.250.00-339130.45%
AMZN220121C030400002021-07-30 3:43PM EDT3,040.00432.15427.05433.25-286.05-39.83%29630.28%
AMZN220121C030500002021-07-30 3:43PM EDT3,050.00425.20420.15426.30-212.30-33.30%331530.19%
AMZN220121C030600002021-07-29 12:29PM EDT3,060.00427.20413.35419.45-222.65-34.26%256930.11%
AMZN220121C030800002021-06-24 1:25PM EDT3,080.00519.07659.70674.000.00-217860.97%
AMZN220121C031000002021-07-30 3:30PM EDT3,100.00392.50386.75392.65-208.35-34.68%331,13429.80%
AMZN220121C031200002021-07-30 10:23AM EDT3,120.00387.55373.75379.55-207.45-34.87%818529.65%
AMZN220121C031400002021-07-08 3:38PM EDT3,140.00369.85361.00366.70-342.47-48.08%141829.50%
AMZN220121C031450002021-07-27 3:45PM EDT3,145.00597.60357.85363.500.00-3829.46%
AMZN220121C031500002021-07-30 12:29PM EDT3,150.00377.22354.75360.35-189.31-33.42%935929.42%
AMZN220121C031550002021-07-15 9:59AM EDT3,155.00644.46351.60357.200.00-14729.38%
AMZN220121C031600002021-07-19 12:21PM EDT3,160.00500.00348.50354.100.00-1121829.35%
AMZN220121C031650002021-07-30 1:00PM EDT3,165.00366.80345.45351.00-216.65-37.13%6629.31%
AMZN220121C031700002021-07-30 1:52PM EDT3,170.00356.65342.35347.90-83.14-18.90%12629.28%
AMZN220121C031750002021-06-21 12:30PM EDT3,175.00474.25515.70524.300.00-1349.80%
AMZN220121C031800002021-07-30 10:32AM EDT3,180.00348.28336.25341.75-186.72-34.90%618929.21%
AMZN220121C031850002021-07-30 1:55PM EDT3,185.00348.45333.25338.70-218.95-38.59%1629.17%
AMZN220121C031900002021-07-30 12:40PM EDT3,190.00336.50330.25335.65-302.20-47.31%52129.13%
AMZN220121C031950002021-07-30 10:22AM EDT3,195.00332.13327.25332.65-302.82-47.69%3229.10%
AMZN220121C032000002021-07-30 3:48PM EDT3,200.00328.36324.30329.65-195.64-37.34%1642,58029.06%
AMZN220121C032050002021-07-30 3:48PM EDT3,205.00321.15321.35326.70-101.85-24.08%716829.03%
AMZN220121C032100002021-07-30 3:34PM EDT3,210.00324.75318.45323.75-273.67-45.73%21529.00%
AMZN220121C032150002021-07-30 11:06AM EDT3,215.00332.90315.55320.80-86.98-20.72%21628.97%
AMZN220121C032200002021-07-30 2:26PM EDT3,220.00321.25312.65317.90-269.47-45.62%44428.94%
AMZN220121C032250002021-07-30 3:23PM EDT3,225.00314.80309.80315.00-269.03-46.08%16628.91%
AMZN220121C032300002021-07-30 2:41PM EDT3,230.00316.85306.95312.10-256.75-44.76%1928.87%
AMZN220121C032350002021-07-30 11:06AM EDT3,235.00321.15304.10309.25-24.85-7.18%1328.84%
AMZN220121C032400002021-07-29 12:29PM EDT3,240.00314.67301.25306.40-195.95-38.37%23328.81%
AMZN220121C032450002021-07-30 2:37PM EDT3,245.00307.10298.45303.55-206.90-40.25%15428.78%
AMZN220121C032500002021-07-30 3:36PM EDT3,250.00298.50295.70300.75-187.34-38.56%241,23128.75%
AMZN220121C032550002021-07-30 3:24PM EDT3,255.00296.09292.95298.00-210.43-41.54%3928.73%
AMZN220121C032600002021-07-30 2:04PM EDT3,260.00307.00290.20295.20-256.72-45.54%21328.70%
AMZN220121C032700002021-07-29 11:02AM EDT3,270.00492.00284.75289.750.00-2628.65%
AMZN220121C032750002021-07-30 3:24PM EDT3,275.00285.09282.10287.00-309.23-52.03%6428.62%
AMZN220121C032800002021-07-30 3:35PM EDT3,280.00284.66279.40284.30-209.29-42.37%8728.59%
AMZN220121C032850002021-07-06 1:40PM EDT3,285.00537.37276.75281.650.00-5828.57%
AMZN220121C032900002021-07-30 3:35PM EDT3,290.00276.90274.10279.00-206.94-42.77%5928.54%
AMZN220121C032950002021-07-30 2:57PM EDT3,295.00280.90271.50276.35-72.09-20.42%11928.51%
AMZN220121C033000002021-07-30 3:57PM EDT3,300.00270.90268.90273.70-182.70-40.28%2162,40828.49%
AMZN220121C033050002021-07-30 9:37AM EDT3,305.00272.00266.30271.10-187.00-40.74%22828.46%
AMZN220121C033100002021-07-30 10:56AM EDT3,310.00276.92263.70268.45-164.78-37.31%71428.43%
AMZN220121C033150002021-07-14 12:03PM EDT3,315.00272.00261.15265.85-237.80-46.65%3628.40%
AMZN220121C033200002021-07-30 3:47PM EDT3,320.00258.00258.60263.30-211.87-45.09%63128.38%
AMZN220121C033250002021-07-30 3:59PM EDT3,325.00256.79256.05260.75-195.16-43.18%44728.35%
AMZN220121C033300002021-07-30 3:46PM EDT3,330.00255.76255.00258.20-192.97-43.00%473128.33%
AMZN220121C033350002021-07-30 2:31PM EDT3,335.00254.17251.10255.65-199.63-43.99%47928.30%
AMZN220121C033400002021-07-30 3:35PM EDT3,340.00249.65248.55253.15-200.65-44.56%13111428.28%
AMZN220121C033450002021-07-30 3:17PM EDT3,345.00247.13246.05250.65-293.07-54.25%572028.25%
AMZN220121C033500002021-07-30 3:59PM EDT3,350.00244.24243.60248.15-173.26-41.50%25997928.22%
AMZN220121C033550002021-07-30 3:17PM EDT3,355.00243.90241.15245.70-184.65-43.09%561328.20%
AMZN220121C033600002021-07-30 3:55PM EDT3,360.00240.57238.70243.25-172.00-41.69%7723828.17%
AMZN220121C033650002021-07-30 2:19PM EDT3,365.00245.47236.40240.75-171.49-41.13%234228.14%
AMZN220121C033700002021-07-30 3:35PM EDT3,370.00235.86233.95238.45-170.21-41.92%289428.13%
AMZN220121C034000002021-07-30 3:46PM EDT3,400.00222.00220.00224.35-164.00-42.49%2403,20027.98%
AMZN220121C034500002021-07-30 3:54PM EDT3,450.00200.00198.00202.25-155.10-43.68%1591,61727.77%
AMZN220121C035000002021-07-30 3:56PM EDT3,500.00178.80178.80181.85-150.70-45.74%3693,54327.58%
AMZN220121C035500002021-07-30 3:36PM EDT3,550.00162.00159.10163.05-138.85-46.15%1051,02427.41%
AMZN220121C036000002021-07-30 3:58PM EDT3,600.00142.51141.95144.25-133.34-48.34%2573,33927.08%
AMZN220121C036500002021-07-30 3:57PM EDT3,650.00127.28126.20129.95-122.72-49.09%1131,24727.11%
AMZN220121C037000002021-07-30 3:50PM EDT3,700.00113.50112.00115.55-112.56-49.79%2963,42126.97%
AMZN220121C037500002021-07-30 3:49PM EDT3,750.0099.5999.05102.65-106.68-51.72%13293926.87%
AMZN220121C038000002021-07-30 3:55PM EDT3,800.0088.9587.5591.00-98.55-52.56%1911,90526.79%
AMZN220121C038500002021-07-30 3:20PM EDT3,850.0078.5077.1580.45-90.13-53.45%451,11726.71%
AMZN220121C039000002021-07-30 3:49PM EDT3,900.0069.0668.0071.10-80.94-53.96%1271,67226.65%
AMZN220121C039500002021-07-30 3:09PM EDT3,950.0061.2459.5562.70-72.76-54.30%4864026.60%
AMZN220121C040000002021-07-30 3:59PM EDT4,000.0054.0653.2055.00-68.44-55.87%6595,12526.52%
AMZN220121C040500002021-07-30 3:36PM EDT4,050.0047.6046.0049.00-60.59-56.00%5227926.60%
AMZN220121C041000002021-07-30 3:55PM EDT4,100.0042.5041.0043.40-55.50-56.63%9758926.64%
AMZN220121C041500002021-07-30 3:01PM EDT4,150.0036.5535.6038.40-51.25-58.37%3214226.68%
AMZN220121C042000002021-07-30 3:31PM EDT4,200.0032.8331.4534.10-43.42-56.94%26062626.76%
AMZN220121C042500002021-07-30 3:21PM EDT4,250.0029.0827.7530.30-40.92-58.46%1735826.84%
AMZN220121C043000002021-07-30 3:10PM EDT4,300.0026.3024.6027.10-34.16-56.50%921,07026.97%
AMZN220121C043500002021-07-30 2:56PM EDT4,350.0023.7021.8024.25-30.85-56.55%1438227.10%
AMZN220121C044000002021-07-30 1:48PM EDT4,400.0021.3020.0021.75-27.98-56.78%7635327.24%
AMZN220121C044500002021-07-30 2:54PM EDT4,450.0019.1017.3018.65-23.55-55.22%830527.11%
AMZN220121C045000002021-07-30 3:58PM EDT4,500.0016.4016.3016.70-23.10-58.48%1871,42327.25%
AMZN220121C045500002021-07-30 3:39PM EDT4,550.0014.7513.8515.05-19.52-56.96%1421027.41%
AMZN220121C046000002021-07-30 10:10AM EDT4,600.0014.6012.7513.60-16.51-53.07%850227.59%
AMZN220121C046500002021-07-30 2:07PM EDT4,650.0012.8011.2512.40-14.95-53.87%841,41527.81%
AMZN220121C047000002021-07-30 9:58AM EDT4,700.0011.9510.2011.15-13.30-52.67%5026127.95%
AMZN220121C047500002021-07-30 12:09PM EDT4,750.009.959.3010.25-12.30-55.28%6115128.19%
AMZN220121C048000002021-07-30 3:13PM EDT4,800.009.019.009.35-11.99-57.10%891,38828.39%
AMZN220121C048500002021-07-30 1:56PM EDT4,850.008.857.708.60-9.60-52.03%3523728.62%
AMZN220121C049000002021-07-30 1:09PM EDT4,900.008.157.057.90-9.15-52.89%5696628.84%
AMZN220121C049500002021-07-30 3:53PM EDT4,950.007.016.357.30-8.79-55.63%1729029.07%
AMZN220121C050000002021-07-30 3:59PM EDT5,000.006.656.406.85-7.92-54.36%2722,52729.37%
AMZN220121C050500002021-07-30 11:59AM EDT5,050.006.255.406.35-6.10-49.39%4016029.60%
AMZN220121C051000002021-07-30 3:53PM EDT5,100.005.605.055.95-6.62-54.17%2773829.88%
AMZN220121C051500002021-07-30 3:53PM EDT5,150.005.284.655.60-6.07-53.48%89230.16%
AMZN220121C052000002021-07-30 3:20PM EDT5,200.005.024.605.25-6.46-56.27%2425930.42%
AMZN220121C052500002021-07-30 10:16AM EDT5,250.005.424.454.95-4.66-46.23%1936830.70%
AMZN220121C053000002021-07-30 3:47PM EDT5,300.004.544.304.70-4.86-51.70%3022,64131.00%
AMZN220121C054000002021-07-30 3:47PM EDT5,400.004.283.904.20-3.72-46.50%3142231.54%
AMZN220121C055000002021-07-30 3:33PM EDT5,500.003.603.503.90-3.75-51.02%12131932.21%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121P008600002021-07-30 3:26PM EDT860.000.270.230.24-0.02-6.90%1692,22364.26%
AMZN220121P008800002021-07-30 1:46PM EDT880.000.250.250.37-0.19-43.18%1144564.70%
AMZN220121P009000002021-07-30 9:54AM EDT900.000.560.250.97+0.01+1.82%8341967.75%
AMZN220121P009200002021-07-09 2:55PM EDT920.000.570.250.760.00-127465.45%
AMZN220121P009400002021-07-09 10:56AM EDT940.000.580.001.610.00-108667.38%
AMZN220121P009600002021-06-29 9:34AM EDT960.000.840.340.890.00-19564.55%
AMZN220121P009800002021-07-20 1:15PM EDT980.000.670.350.85-0.13-16.25%28263.35%
AMZN220121P010000002021-07-30 9:38AM EDT1,000.000.700.630.80+0.17+32.08%355663.43%
AMZN220121P010200002021-07-27 1:26PM EDT1,020.000.650.002.020.00-115764.67%
AMZN220121P010400002021-07-14 11:30AM EDT1,040.000.680.001.800.00-714462.89%
AMZN220121P010600002021-04-01 3:09PM EDT1,060.002.300.863.600.00-19368.50%
AMZN220121P010800002021-07-30 1:45PM EDT1,080.000.690.101.00+0.10+16.95%3017458.01%
AMZN220121P011000002021-07-19 11:45AM EDT1,100.001.390.601.000.00-194059.25%
AMZN220121P011200002021-06-07 9:30AM EDT1,120.002.000.000.000.00-2310825.00%
AMZN220121P011400002021-07-14 12:29PM EDT1,140.001.040.002.400.00-424559.93%
AMZN220121P011600002021-07-14 12:44PM EDT1,160.001.160.152.460.00-212659.55%
AMZN220121P011800002021-04-06 3:01PM EDT1,180.002.901.773.850.00-2019064.20%
AMZN220121P012000002021-07-30 12:48PM EDT1,200.001.390.771.80+0.36+34.95%372657.63%
AMZN220121P012200002021-05-17 2:02PM EDT1,220.003.551.613.050.00-6060.82%
AMZN220121P012400002021-07-30 1:05PM EDT1,240.001.480.052.69+0.20+15.63%110156.27%
AMZN220121P012600002021-07-30 1:08PM EDT1,260.001.530.412.52+0.27+21.43%13816255.82%
AMZN220121P012800002021-07-23 3:27PM EDT1,280.001.400.122.820.00-19854.99%
AMZN220121P013000002021-07-27 12:16PM EDT1,300.001.500.192.890.00-183954.44%
AMZN220121P013200002021-07-16 12:27PM EDT1,320.002.150.272.970.00-19353.92%
AMZN220121P013400002021-06-21 12:33PM EDT1,340.001.601.572.420.00-128054.41%
AMZN220121P013600002021-07-14 11:18AM EDT1,360.001.660.463.200.00-228253.03%
AMZN220121P013800002021-07-14 11:18AM EDT1,380.002.401.903.25+0.68+39.53%422154.45%
AMZN220121P014000002021-07-28 12:19PM EDT1,400.002.200.642.75+0.35+18.92%21,32750.96%
AMZN220121P014200002021-07-30 11:05AM EDT1,420.002.301.652.53+0.43+22.99%111951.45%
AMZN220121P014400002021-07-23 10:12AM EDT1,440.001.951.752.640.00-1034650.97%
AMZN220121P014600002021-07-22 2:49PM EDT1,460.002.201.852.760.00-117250.49%
AMZN220121P014800002021-07-19 12:14PM EDT1,480.003.621.962.880.00-132150.02%
AMZN220121P015000002021-07-27 10:41AM EDT1,500.003.002.103.05+0.75+33.33%41,17750.74%
AMZN220121P015200002021-07-30 3:01PM EDT1,520.002.782.203.15+0.09+3.35%1011,02250.18%
AMZN220121P015400002021-07-30 12:51PM EDT1,540.002.902.333.30+0.79+37.44%659049.71%
AMZN220121P015600002021-07-14 12:29PM EDT1,560.002.692.473.450.00-1119349.24%
AMZN220121P015800002021-07-26 3:56PM EDT1,580.002.462.623.650.00-2023848.86%
AMZN220121P016000002021-07-28 12:19PM EDT1,600.004.702.783.80+1.49+46.42%180548.37%
AMZN220121P016200002021-07-14 12:44PM EDT1,620.003.252.954.000.00-427647.96%
AMZN220121P016400002021-07-14 12:44PM EDT1,640.004.003.104.200.00-107147.54%
AMZN220121P016600002021-07-16 11:39AM EDT1,660.004.203.304.450.00-1012947.19%
AMZN220121P016800002021-07-28 2:12PM EDT1,680.003.803.504.650.00-1021546.74%
AMZN220121P016900002021-07-14 12:47PM EDT1,690.003.803.604.750.00-56546.52%
AMZN220121P017000002021-07-29 10:22AM EDT1,700.004.703.754.70+1.00+27.03%11,00046.08%
AMZN220121P017100002021-07-08 3:58PM EDT1,710.005.103.855.05+0.79+18.33%1014846.20%
AMZN220121P017200002021-07-30 1:49PM EDT1,720.004.554.005.15+0.40+9.64%15645.97%
AMZN220121P017300002021-07-08 2:04PM EDT1,730.004.374.105.300.00-17945.81%
AMZN220121P017400002021-07-14 12:29PM EDT1,740.004.004.255.450.00-19645.63%
AMZN220121P017500002021-07-30 1:17PM EDT1,750.004.954.405.60+1.20+32.00%1237545.46%
AMZN220121P017600002021-07-14 11:21AM EDT1,760.004.104.505.750.00-35145.28%
AMZN220121P017700002021-07-14 12:29PM EDT1,770.004.304.655.900.00-53545.10%
AMZN220121P017800002021-07-14 12:51PM EDT1,780.004.804.806.050.00-25044.91%
AMZN220121P017900002021-07-14 12:44PM EDT1,790.004.604.956.250.00-54344.78%
AMZN220121P017950002021-07-19 12:05PM EDT1,795.007.005.006.300.00-59544.65%
AMZN220121P018000002021-07-30 1:50PM EDT1,800.005.605.106.40+1.00+21.74%31,05644.58%
AMZN220121P018050002021-07-14 12:51PM EDT1,805.005.055.156.450.00-43044.46%
AMZN220121P018100002021-07-14 12:51PM EDT1,810.005.155.256.550.00-710344.39%
AMZN220121P018150002021-07-07 10:30AM EDT1,815.006.305.356.650.00-62444.32%
AMZN220121P018200002021-05-07 11:31AM EDT1,820.0011.159.7510.550.00-152947.70%
AMZN220121P018250002021-07-14 12:29PM EDT1,825.004.855.506.800.00-12344.11%
AMZN220121P018300002021-05-05 3:48PM EDT1,830.0012.8010.0010.800.00-57447.51%
AMZN220121P018350002021-03-24 10:44AM EDT1,835.0021.3512.9513.900.00-26149.57%
AMZN220121P018400002021-06-21 2:39PM EDT1,840.008.305.355.900.00-16142.61%
AMZN220121P018450002021-07-27 3:30PM EDT1,845.005.885.807.150.00-22943.76%
AMZN220121P018500002021-07-27 3:30PM EDT1,850.005.955.907.250.00-230843.68%
AMZN220121P018550002021-07-07 10:58AM EDT1,855.006.905.957.350.00-62243.59%
AMZN220121P018600002021-07-28 2:42PM EDT1,860.005.706.057.450.00-15943.51%
AMZN220121P018650002021-07-07 11:31AM EDT1,865.007.106.157.550.00-62343.43%
AMZN220121P018700002021-06-04 2:28PM EDT1,870.0011.606.808.050.00-16143.72%
AMZN220121P018750002021-05-10 10:33AM EDT1,875.0018.0010.2511.150.00-11346.08%
AMZN220121P018800002021-07-16 1:57PM EDT1,880.007.556.407.800.00-4411243.13%
AMZN220121P018850002021-07-07 10:19AM EDT1,885.005.706.507.900.00-73243.05%
AMZN220121P018900002021-07-14 12:50PM EDT1,890.006.106.608.000.00-23242.96%
AMZN220121P019000002021-07-30 3:46PM EDT1,900.007.706.758.20+1.90+32.76%129842.78%
AMZN220121P019100002021-07-09 12:02PM EDT1,910.006.706.958.400.00-84442.60%
AMZN220121P019200002021-07-30 10:08AM EDT1,920.007.757.158.60+1.65+27.05%12,16242.42%
AMZN220121P019300002021-07-09 11:35AM EDT1,930.006.357.358.800.00-710342.24%
AMZN220121P019400002021-07-22 12:48PM EDT1,940.006.907.559.100.00-15142.13%
AMZN220121P019500002021-07-22 1:08PM EDT1,950.007.007.759.300.00-218441.94%
AMZN220121P019600002021-07-12 2:12PM EDT1,960.006.508.009.500.00-76041.74%
AMZN220121P019700002021-07-29 3:35PM EDT1,970.009.308.209.75+2.80+43.08%612241.58%
AMZN220121P019800002021-07-26 12:45PM EDT1,980.006.608.4010.000.00-110541.42%
AMZN220121P019900002021-07-30 9:32AM EDT1,990.0010.368.6510.25+3.21+44.90%29741.25%
AMZN220121P020000002021-07-30 12:58PM EDT2,000.009.508.9010.30+2.50+35.71%201,51840.94%
AMZN220121P020200002021-07-14 12:45PM EDT2,020.007.809.4011.000.00-914340.73%
AMZN220121P020400002021-07-14 12:29PM EDT2,040.008.059.9011.550.00-18140.40%
AMZN220121P020500002021-07-19 10:41AM EDT2,050.0012.5010.1511.850.00-143740.25%
AMZN220121P020600002021-07-14 11:18AM EDT2,060.008.1510.4012.100.00-27040.06%
AMZN220121P020800002021-07-29 3:39PM EDT2,080.009.0011.0012.750.00-10034539.77%
AMZN220121P021000002021-07-30 9:34AM EDT2,100.0014.2511.5513.35+4.75+50.00%5175139.42%
AMZN220121P021200002021-07-29 3:28PM EDT2,120.009.4512.1513.950.00-237539.07%
AMZN220121P021400002021-07-29 3:28PM EDT2,140.0010.0012.8014.650.00-167038.76%
AMZN220121P021500002021-07-30 11:47AM EDT2,150.0014.3713.1515.00+4.77+49.69%39238.60%
AMZN220121P021600002021-07-29 3:28PM EDT2,160.0010.4513.4015.300.00-323238.41%
AMZN220121P021800002021-07-19 1:21PM EDT2,180.0015.7514.1516.000.00-76338.07%
AMZN220121P022000002021-07-30 2:18PM EDT2,200.0014.8014.8016.75+3.20+27.59%221,04937.74%
AMZN220121P022200002021-07-30 9:57AM EDT2,220.0016.7015.6017.50+3.09+22.70%159137.40%
AMZN220121P022400002021-07-29 3:27PM EDT2,240.0012.6016.4018.300.00-1113337.07%
AMZN220121P022500002021-07-30 3:47PM EDT2,250.0017.5016.8018.80+4.30+32.58%1712936.95%
AMZN220121P022600002021-07-29 3:33PM EDT2,260.0019.7017.1519.15+6.45+48.68%18336.75%
AMZN220121P022800002021-07-08 11:18AM EDT2,280.0016.8018.1020.150.00-143736.48%
AMZN220121P023000002021-07-30 3:59PM EDT2,300.0019.5618.9519.85+5.31+37.26%1461,63735.66%
AMZN220121P023200002021-07-29 3:19PM EDT2,320.0021.4020.0022.00+5.94+38.42%213435.82%
AMZN220121P023400002021-07-29 3:00PM EDT2,340.0015.8020.9523.050.00-1213335.52%
AMZN220121P023600002021-07-30 10:07AM EDT2,360.0022.5022.1024.15+2.50+12.50%131435.22%
AMZN220121P023800002021-07-23 2:02PM EDT2,380.0016.7823.2025.350.00-411734.94%
AMZN220121P024000002021-07-30 3:59PM EDT2,400.0025.2524.4026.55+7.20+39.89%1987034.64%
AMZN220121P024200002021-07-29 3:00PM EDT2,420.0019.0025.7527.850.00-1513434.36%
AMZN220121P024400002021-07-30 1:47PM EDT2,440.0026.6027.0529.25+7.40+38.54%272734.10%
AMZN220121P024600002021-07-30 11:17AM EDT2,460.0030.1828.4530.70+10.43+52.81%651033.83%
AMZN220121P024800002021-07-30 10:21AM EDT2,480.0030.7929.9532.20+9.73+46.20%10071633.56%
AMZN220121P025000002021-07-30 3:48PM EDT2,500.0033.5031.6033.80+11.00+48.89%2033,12833.29%
AMZN220121P025200002021-07-30 3:56PM EDT2,520.0034.6533.3535.55+10.35+42.59%128833.05%
AMZN220121P025400002021-07-28 12:55PM EDT2,540.0025.4035.2037.500.00-134032.85%
AMZN220121P025600002021-07-29 3:02PM EDT2,560.0026.3037.1039.450.00-2122532.61%
AMZN220121P025800002021-07-30 3:56PM EDT2,580.0040.5539.2041.60+12.70+45.60%121032.41%
AMZN220121P026000002021-07-30 3:31PM EDT2,600.0042.0041.4543.85+13.20+45.83%2301,87032.21%
AMZN220121P026200002021-07-28 12:55PM EDT2,620.0030.2043.7546.200.00-115932.01%
AMZN220121P026400002021-07-30 2:33PM EDT2,640.0046.5046.2548.70+14.20+43.96%1372531.81%
AMZN220121P026500002021-07-30 10:00AM EDT2,650.0046.1047.5050.00+14.81+47.33%11129431.72%
AMZN220121P026600002021-07-30 12:41PM EDT2,660.0048.6848.8051.30+15.38+46.19%534831.62%
AMZN220121P026800002021-07-30 2:33PM EDT2,680.0051.3351.5054.10+16.83+48.78%136431.44%
AMZN220121P027000002021-07-30 3:48PM EDT2,700.0056.1754.4057.00+19.67+53.89%641,57031.26%
AMZN220121P027200002021-07-30 2:33PM EDT2,720.0056.9857.4560.05+19.23+50.94%639431.08%
AMZN220121P027400002021-07-30 2:33PM EDT2,740.0061.9560.5563.30+22.35+56.44%251,64730.92%
AMZN220121P027600002021-07-30 2:28PM EDT2,760.0062.8563.9566.65+21.45+51.81%1989230.75%
AMZN220121P027800002021-07-30 2:48PM EDT2,780.0068.0067.4070.15+23.50+52.81%84,24030.58%
AMZN220121P028000002021-07-30 3:48PM EDT2,800.0072.2070.9573.00+26.00+56.28%582,18030.28%
AMZN220121P028200002021-07-30 10:43AM EDT2,820.0073.1074.7077.60+24.15+49.34%2279930.24%
AMZN220121P028400002021-07-30 2:48PM EDT2,840.0076.8978.6581.65+25.59+49.88%631730.09%
AMZN220121P028600002021-07-30 3:59PM EDT2,860.0084.5082.8585.80+32.00+60.95%2275729.92%
AMZN220121P028800002021-07-30 3:33PM EDT2,880.0087.6087.1090.20+33.00+60.44%5754529.77%
AMZN220121P029000002021-07-30 3:16PM EDT2,900.0090.8691.6594.70+31.36+52.71%7896629.61%
AMZN220121P029200002021-07-30 11:31AM EDT2,920.0096.2596.3599.55+34.05+54.74%1521629.48%
AMZN220121P029400002021-07-30 2:21PM EDT2,940.0098.00101.25104.40+32.50+49.62%2046529.31%
AMZN220121P029600002021-07-30 3:40PM EDT2,960.00107.10106.35109.55+38.80+56.81%1438129.17%
AMZN220121P029800002021-07-30 2:14PM EDT2,980.00106.51111.70114.90+34.71+48.34%961,40129.02%
AMZN220121P030000002021-07-30 3:53PM EDT3,000.00118.00117.25120.00+44.00+59.46%4893,21028.82%
AMZN220121P030200002021-07-30 3:27PM EDT3,020.00124.05122.95126.30+45.05+57.03%725928.75%
AMZN220121P030400002021-07-30 1:23PM EDT3,040.00123.92128.90132.35+45.42+57.86%310328.61%
AMZN220121P030500002021-07-30 3:24PM EDT3,050.00132.48132.00135.45+43.92+49.59%1221,85928.55%
AMZN220121P030600002021-07-30 3:42PM EDT3,060.00135.83135.15138.60+48.93+56.31%317128.48%
AMZN220121P030800002021-07-30 1:28PM EDT3,080.00142.00141.60145.15+52.20+58.13%28928828.36%
AMZN220121P031000002021-07-30 3:50PM EDT3,100.00150.00148.30151.80+54.00+56.25%3723,10928.22%
AMZN220121P031200002021-07-30 12:13PM EDT3,120.00151.50155.20158.85+54.75+56.59%16059428.10%
AMZN220121P031400002021-07-30 1:44PM EDT3,140.00164.80162.35165.95+61.30+59.23%1224927.96%
AMZN220121P031450002021-07-30 1:44PM EDT3,145.00166.65164.20167.90+61.35+58.26%59327.95%
AMZN220121P031500002021-07-30 3:24PM EDT3,150.00166.63166.05169.75+62.59+60.16%3436027.91%
AMZN220121P031550002021-07-30 2:18PM EDT3,155.00162.29168.00171.65+63.24+63.85%3427.89%
AMZN220121P031600002021-07-30 2:29PM EDT3,160.00168.00169.80173.45+78.00+86.67%217227.85%
AMZN220121P031650002021-07-30 11:22AM EDT3,165.00170.52171.65175.40+48.00+39.18%11327.82%
AMZN220121P031700002021-07-22 10:42AM EDT3,170.00106.25173.55177.250.00-22327.78%
AMZN220121P031750002021-07-23 3:59PM EDT3,175.00100.82175.50179.250.00-22718727.76%
AMZN220121P031800002021-07-30 12:26PM EDT3,180.00167.55177.50181.20+49.55+41.99%5729627.73%
AMZN220121P031850002021-07-30 11:15AM EDT3,185.00171.65179.45183.15+76.17+79.78%3627.70%
AMZN220121P031900002021-07-30 3:25PM EDT3,190.00181.30181.35185.15+46.50+34.50%63627.67%
AMZN220121P031950002021-07-14 2:32PM EDT3,195.00184.52183.35187.15+64.49+53.73%12527.64%
AMZN220121P032000002021-07-30 3:57PM EDT3,200.00188.43185.35189.15+70.93+60.37%2621,94227.61%
AMZN220121P032050002021-07-30 11:49AM EDT3,205.00186.89187.45191.20+74.14+65.76%5827.58%
AMZN220121P032100002021-07-30 11:36AM EDT3,210.00188.65189.50193.30+79.30+72.52%31427.56%
AMZN220121P032150002021-07-26 11:35AM EDT3,215.00192.12191.50195.35+91.12+90.22%12527.53%
AMZN220121P032200002021-07-30 3:16PM EDT3,220.00192.45193.55197.50+87.78+83.86%235927.51%
AMZN220121P032250002021-07-30 11:07AM EDT3,225.00193.80195.70199.60+48.00+32.92%63427.48%
AMZN220121P032300002021-07-30 11:46AM EDT3,230.00196.62197.80201.75+83.27+73.46%84027.45%
AMZN220121P032350002021-07-26 12:28PM EDT3,235.00197.45199.95203.90+90.62+84.83%1827.43%
AMZN220121P032400002021-07-30 3:32PM EDT3,240.00201.75202.10206.10+92.37+84.45%31827.41%
AMZN220121P032450002021-07-30 3:48PM EDT3,245.00209.15204.30208.25+72.30+52.83%146227.38%
AMZN220121P032500002021-07-30 3:48PM EDT3,250.00211.35206.45210.45+78.54+59.14%4148227.35%
AMZN220121P032550002021-07-30 12:08PM EDT3,255.00203.31208.70212.70+64.99+46.99%21227.33%
AMZN220121P032600002021-07-30 2:35PM EDT3,260.00209.53210.90214.95+75.69+56.55%66827.30%
AMZN220121P032650002021-07-30 2:35PM EDT3,265.00211.73213.15217.20+91.03+75.42%2327.28%
AMZN220121P032700002021-07-30 3:21PM EDT3,270.00214.83215.45219.50+73.73+52.25%143227.26%
AMZN220121P032750002021-07-30 12:56PM EDT3,275.00209.05217.70221.80+77.70+59.15%193227.23%
AMZN220121P032800002021-07-30 1:25PM EDT3,280.00213.06220.00224.10+65.81+44.69%212327.21%
AMZN220121P032850002021-07-30 12:52PM EDT3,285.00213.70222.35226.45+64.55+43.28%33227.19%
AMZN220121P032900002021-07-30 3:00PM EDT3,290.00220.89224.65228.80+91.63+70.89%106627.17%
AMZN220121P032950002021-07-30 3:48PM EDT3,295.00232.80227.00231.15+100.75+76.30%151827.14%
AMZN220121P033000002021-07-30 3:46PM EDT3,300.00231.97229.40233.50+84.04+56.81%961,58227.11%
AMZN220121P033050002021-07-30 1:18PM EDT3,305.00222.56231.75235.95+75.26+51.09%5627.10%
AMZN220121P033100002021-07-30 1:18PM EDT3,310.00224.86234.15238.35+88.81+65.28%21027.07%
AMZN220121P033150002021-07-30 3:53PM EDT3,315.00237.63236.55240.80+88.93+59.80%211927.05%
AMZN220121P033200002021-07-30 3:53PM EDT3,320.00240.07239.00243.20+103.07+75.23%262427.02%
AMZN220121P033250002021-07-30 12:43PM EDT3,325.00236.00241.45245.70+84.30+55.57%123527.01%
AMZN220121P033300002021-07-30 3:02PM EDT3,330.00244.50243.90248.15+95.65+64.26%275726.98%
AMZN220121P033350002021-07-30 3:18PM EDT3,335.00244.65246.40250.60+89.75+57.94%683526.95%
AMZN220121P033400002021-07-30 3:08PM EDT3,340.00243.76248.85253.15+89.64+58.16%749526.93%
AMZN220121P033450002021-07-30 3:24PM EDT3,345.00250.67251.35255.65+92.17+58.15%1608126.91%
AMZN220121P033500002021-07-30 3:31PM EDT3,350.00253.33253.85258.20+88.54+53.73%11839326.89%
AMZN220121P033550002021-07-30 2:13PM EDT3,355.00255.66256.40260.75+111.83+77.75%552926.86%
AMZN220121P033600002021-07-30 3:31PM EDT3,360.00258.33259.00263.25+107.88+71.70%5625326.83%
AMZN220121P033650002021-07-30 12:00PM EDT3,365.00254.65261.50265.95+89.70+54.38%2395426.82%
AMZN220121P033700002021-07-30 2:52PM EDT3,370.00257.34264.10268.55+94.99+58.51%25913726.80%
AMZN220121P034000002021-07-30 3:58PM EDT3,400.00283.70280.00284.60+102.70+56.74%1022,69326.68%
AMZN220121P034500002021-07-30 2:19PM EDT3,450.00299.25307.80312.70+95.80+47.09%6943226.48%
AMZN220121P035000002021-07-30 2:19PM EDT3,500.00340.00337.35342.50+120.00+54.55%1261,14926.30%
AMZN220121P035500002021-07-30 2:51PM EDT3,550.00371.95368.50373.90+128.95+53.07%2260826.13%
AMZN220121P036000002021-07-30 12:54PM EDT3,600.00396.00401.20406.90+128.81+48.21%2570025.97%
AMZN220121P036500002021-07-30 11:06AM EDT3,650.00435.00435.30441.30+138.92+46.92%2522125.81%
AMZN220121P037000002021-07-30 2:24PM EDT3,700.00462.55470.90477.20+140.55+43.65%7249625.67%
AMZN220121P037500002021-07-30 11:18AM EDT3,750.00487.14507.90514.50+157.89+47.95%3612625.54%
AMZN220121P038000002021-07-30 1:11PM EDT3,800.00528.30546.35553.05+154.95+41.50%558025.42%
AMZN220121P038500002021-07-30 10:24AM EDT3,850.00577.92585.85592.90+189.33+48.72%220925.32%
AMZN220121P039000002021-07-29 12:27PM EDT3,900.00623.50626.50633.80+191.55+44.35%220325.22%
AMZN220121P039500002021-07-30 11:40AM EDT3,950.00659.73668.25675.75+191.70+40.96%18425.14%
AMZN220121P040000002021-07-30 11:40AM EDT4,000.00702.00711.25718.75+184.90+35.76%723125.08%
AMZN220121P040500002021-07-16 9:34AM EDT4,050.00535.78750.60766.850.00-148925.82%
AMZN220121P041000002021-07-27 10:16AM EDT4,100.00572.90794.70811.450.00-15525.84%
AMZN220121P041500002021-04-08 2:34PM EDT4,150.00912.55906.95917.300.00-1336.11%
AMZN220121P042000002021-07-27 10:16AM EDT4,200.00884.04886.00902.80+231.89+35.56%13625.98%
AMZN220121P042500002021-07-28 9:36AM EDT4,250.00692.25932.40949.250.00-11026.06%
AMZN220121P043000002021-07-29 3:56PM EDT4,300.00978.95979.45996.30+223.23+29.54%11026.20%
AMZN220121P043500002021-07-13 12:39PM EDT4,350.00687.131,027.351,043.650.00-101126.33%
AMZN220121P044000002021-07-07 10:25AM EDT4,400.00773.351,075.101,091.450.00-24226.50%
AMZN220121P044500002021-05-27 10:32AM EDT4,450.001,208.541,069.351,076.500.00-5100.00%
AMZN220121P045000002021-07-13 12:39PM EDT4,500.001,151.051,171.001,187.85+339.68+41.87%219626.88%
AMZN220121P045500002021-03-02 10:34AM EDT4,550.001,442.901,400.501,410.500.00--156.96%
AMZN220121P046000002021-05-18 2:52PM EDT4,600.001,363.971,130.701,143.100.00-170.00%
AMZN220121P046500002021-06-18 9:36AM EDT4,650.001,191.601,091.501,109.500.00-240.00%
AMZN220121P047000002021-06-01 11:10AM EDT4,700.001,488.861,272.051,289.000.00-420.00%
AMZN220121P047500002021-07-14 12:24PM EDT4,750.001,078.891,416.251,432.600.00-105728.27%
AMZN220121P048000002021-07-19 1:58PM EDT4,800.001,301.751,465.601,481.900.00-117128.58%
AMZN220121P048500002021-07-21 10:00AM EDT4,850.001,537.151,515.501,531.35+233.45+17.91%113328.93%
AMZN220121P049000002021-07-30 10:34AM EDT4,900.001,569.631,565.201,580.95+401.62+34.38%57429.34%
AMZN220121P049500002021-07-20 9:38AM EDT4,950.001,420.101,613.651,630.550.00-14629.73%
AMZN220121P050000002021-07-30 10:34AM EDT5,000.001,668.721,663.851,680.15+352.87+26.82%318630.09%
AMZN220121P050500002021-07-21 9:46AM EDT5,050.001,488.701,714.301,730.000.00-31230.59%
AMZN220121P051000002021-07-21 9:46AM EDT5,100.001,538.151,762.951,779.850.00-18831.08%
AMZN220121P051500002021-07-20 3:55PM EDT5,150.001,575.901,813.801,829.650.00-22831.52%
AMZN220121P052000002021-07-20 9:32AM EDT5,200.001,661.651,863.151,879.500.00-117731.99%
AMZN220121P052500002021-07-20 9:38AM EDT5,250.001,715.101,913.001,931.500.00-12133.81%
AMZN220121P053000002021-07-30 9:58AM EDT5,300.001,948.001,963.001,981.50+208.00+11.95%539534.38%
AMZN220121P054000002021-07-29 1:21PM EDT5,400.001,797.402,063.152,079.450.00-4111234.14%
AMZN220121P055000002021-07-23 2:13PM EDT5,500.001,864.842,163.152,181.000.00-32136.25%