Italia markets closed
Dow Jones
35.487,53 -121,81 (-0,34%) Nasdaq
15.151,56 +29,88 (+0,20%) Nikkei 225
28.708,58 -546,97 (-1,87%) EUR/USD
1,1647 -0,0005 (-0,05%) BTC-EUR
54.248,14 -3.515,16 (-6,09%) CMC Crypto 200
1.493,43 -41,21 (-2,69%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.425,32+10,26 (+0,30%)
Al 11:52AM EDT. Mercato aperto.
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220121C00860000 | 2021-10-18 1:32PM EDT | 860.00 | 2,578.14 | 2,563.25 | 2,576.95 | 0.00 | - | 23 | 639 | 123.39% |
| AMZN220121C00880000 | 2021-10-12 10:39AM EDT | 880.00 | 2,368.00 | 2,542.45 | 2,556.70 | 0.00 | - | 2 | 35 | 119.48% |
| AMZN220121C00900000 | 2021-10-01 3:59PM EDT | 900.00 | 2,385.73 | 2,522.50 | 2,537.10 | 0.00 | - | 8 | 239 | 118.40% |
| AMZN220121C00920000 | 2021-09-28 9:43AM EDT | 920.00 | 2,421.74 | 2,502.55 | 2,516.75 | 0.00 | - | 1 | 235 | 115.98% |
| AMZN220121C00940000 | 2021-08-25 9:51AM EDT | 940.00 | 2,360.70 | 2,482.50 | 2,493.05 | 0.00 | - | 1 | 19 | 106.10% |
| AMZN220121C00960000 | 2021-10-21 10:33AM EDT | 960.00 | 2,467.07 | 2,462.40 | 2,477.15 | -17.28 | -0.70% | 100 | 13 | 112.81% |
| AMZN220121C00980000 | 2021-10-21 10:33AM EDT | 980.00 | 2,447.17 | 2,441.70 | 2,456.15 | +170.42 | +7.49% | 100 | 18 | 107.94% |
| AMZN220121C01000000 | 2021-10-20 9:53AM EDT | 1,000.00 | 2,439.55 | 2,423.15 | 2,437.20 | 0.00 | - | 3 | 1,756 | 110.63% |
| AMZN220121C01020000 | 2021-09-22 10:59AM EDT | 1,020.00 | 2,348.53 | 2,401.85 | 2,416.30 | 0.00 | - | 1 | 10 | 105.20% |
| AMZN220121C01040000 | 2021-08-25 5:26PM EDT | 1,040.00 | 2,304.05 | 2,382.80 | 2,393.30 | 0.00 | - | 1 | 8 | 99.41% |
| AMZN220121C01060000 | 2021-08-25 5:26PM EDT | 1,060.00 | 2,608.10 | 2,362.85 | 2,373.40 | 0.00 | - | 1 | 9 | 98.23% |
| AMZN220121C01080000 | 2021-08-25 5:26PM EDT | 1,080.00 | 2,271.78 | 2,342.90 | 2,353.45 | 0.00 | - | 2 | 4 | 96.95% |
| AMZN220121C01100000 | 2021-08-25 5:26PM EDT | 1,100.00 | 2,463.80 | 2,323.00 | 2,333.50 | 0.00 | - | 1 | 24 | 95.79% |
| AMZN220121C01120000 | 2021-10-06 1:01PM EDT | 1,120.00 | 2,281.50 | 2,302.95 | 2,316.45 | 0.00 | - | 1 | 9 | 99.49% |
| AMZN220121C01140000 | 2021-08-19 9:54AM EDT | 1,140.00 | 2,079.89 | 2,317.30 | 2,329.50 | 0.00 | - | 1 | 14 | 143.28% |
| AMZN220121C01160000 | 2021-10-18 9:41AM EDT | 1,160.00 | 2,255.50 | 2,263.45 | 2,277.50 | 0.00 | - | 2 | 21 | 98.75% |
| AMZN220121C01180000 | 2021-09-17 9:39AM EDT | 1,180.00 | 2,318.82 | 2,224.80 | 2,238.75 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN220121C01200000 | 2021-10-19 12:44PM EDT | 1,200.00 | 2,228.52 | 2,222.60 | 2,237.30 | 0.00 | - | 20 | 40 | 94.40% |
| AMZN220121C01220000 | 2021-10-19 12:44PM EDT | 1,220.00 | 2,208.53 | 2,202.65 | 2,217.30 | 0.00 | - | 20 | 41 | 93.07% |
| AMZN220121C01240000 | 2021-10-18 9:41AM EDT | 1,240.00 | 2,177.80 | 2,182.70 | 2,196.75 | 0.00 | - | 2 | 18 | 91.00% |
| AMZN220121C01260000 | 2021-08-27 10:17AM EDT | 1,260.00 | 2,078.41 | 2,016.50 | 2,032.40 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN220121C01280000 | 2021-10-21 9:52AM EDT | 1,280.00 | 2,157.05 | 2,144.80 | 2,157.50 | -9.95 | -0.46% | 1 | 13 | 91.93% |
| AMZN220121C01300000 | 2021-09-08 10:33AM EDT | 1,300.00 | 2,225.70 | 1,998.40 | 2,012.30 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN220121C01320000 | 2021-09-17 2:58PM EDT | 1,320.00 | 2,146.05 | 2,085.15 | 2,099.10 | 0.00 | - | 2 | 583 | 0.00% |
| AMZN220121C01340000 | 2021-08-25 5:27PM EDT | 1,340.00 | 1,975.52 | 2,084.05 | 2,094.55 | 0.00 | - | 44 | 255 | 83.30% |
| AMZN220121C01360000 | 2021-08-25 5:27PM EDT | 1,360.00 | 1,932.23 | 2,064.15 | 2,074.65 | 0.00 | - | 2 | 327 | 82.35% |
| AMZN220121C01380000 | 2021-08-17 1:11PM EDT | 1,380.00 | 1,861.86 | 2,078.55 | 2,090.70 | 0.00 | - | 2 | 0 | 121.46% |
| AMZN220121C01400000 | 2021-09-09 12:54PM EDT | 1,400.00 | 2,120.40 | 1,884.85 | 1,901.40 | 0.00 | - | 1 | 225 | 0.00% |
| AMZN220121C01420000 | 2021-08-27 9:39AM EDT | 1,420.00 | 1,906.12 | 1,857.25 | 1,873.20 | 0.00 | - | 1 | 95 | 0.00% |
| AMZN220121C01440000 | 2021-09-21 1:21PM EDT | 1,440.00 | 1,913.70 | 1,984.20 | 1,998.20 | 0.00 | - | 2 | 265 | 81.78% |
| AMZN220121C01460000 | 2021-10-21 9:50AM EDT | 1,460.00 | 1,972.35 | 1,964.25 | 1,978.25 | +13.54 | +0.69% | 1 | 173 | 80.68% |
| AMZN220121C01480000 | 2021-08-27 9:34AM EDT | 1,480.00 | 1,848.78 | 1,797.60 | 1,814.20 | 0.00 | - | 2 | 167 | 0.00% |
| AMZN220121C01500000 | 2021-09-10 2:40PM EDT | 1,500.00 | 1,991.00 | 1,771.30 | 1,785.70 | 0.00 | - | 75 | 0 | 0.00% |
| AMZN220121C01520000 | 2021-09-07 1:04PM EDT | 1,520.00 | 2,003.90 | 1,780.15 | 1,794.05 | 0.00 | - | 2 | 199 | 0.00% |
| AMZN220121C01540000 | 2021-08-31 1:25PM EDT | 1,540.00 | 1,908.40 | 1,737.95 | 1,753.60 | 0.00 | - | 2 | 133 | 0.00% |
| AMZN220121C01560000 | 2021-10-12 12:52PM EDT | 1,560.00 | 1,695.00 | 1,865.45 | 1,878.35 | 0.00 | - | 1 | 168 | 76.11% |
| AMZN220121C01580000 | 2021-08-17 12:17PM EDT | 1,580.00 | 1,665.05 | 1,879.75 | 1,892.00 | 0.00 | - | 2 | 0 | 106.23% |
| AMZN220121C01600000 | 2021-10-21 9:51AM EDT | 1,600.00 | 1,837.50 | 1,823.80 | 1,837.85 | +60.50 | +3.40% | 1 | 161 | 71.90% |
| AMZN220121C01620000 | 2021-08-25 5:27PM EDT | 1,620.00 | 1,673.55 | 1,805.45 | 1,816.10 | 0.00 | - | 4 | 67 | 70.73% |
| AMZN220121C01640000 | 2021-08-25 5:27PM EDT | 1,640.00 | 1,668.47 | 1,785.75 | 1,796.25 | 0.00 | - | 12 | 142 | 70.10% |
| AMZN220121C01660000 | 2021-08-25 5:27PM EDT | 1,660.00 | 1,644.80 | 1,765.70 | 1,776.35 | 0.00 | - | 8 | 71 | 69.10% |
| AMZN220121C01680000 | 2021-08-25 5:27PM EDT | 1,680.00 | 1,623.90 | 1,745.85 | 1,756.50 | 0.00 | - | 4 | 172 | 68.33% |
| AMZN220121C01690000 | 2021-08-31 11:18AM EDT | 1,690.00 | 1,755.78 | 1,589.05 | 1,605.50 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN220121C01700000 | 2021-10-18 9:56AM EDT | 1,700.00 | 1,735.30 | 1,724.20 | 1,738.25 | 0.00 | - | 1 | 193 | 67.38% |
| AMZN220121C01710000 | 2021-10-12 3:07PM EDT | 1,710.00 | 1,544.33 | 1,715.20 | 1,728.55 | 0.00 | - | 1 | 24 | 67.96% |
| AMZN220121C01720000 | 2021-09-08 10:03AM EDT | 1,720.00 | 1,809.92 | 1,582.40 | 1,596.20 | 0.00 | - | 5 | 76 | 0.00% |
| AMZN220121C01730000 | 2021-09-08 10:03AM EDT | 1,730.00 | 1,800.02 | 1,571.45 | 1,585.45 | 0.00 | - | 5 | 32 | 0.00% |
| AMZN220121C01740000 | 2021-08-25 5:27PM EDT | 1,740.00 | 1,877.12 | 1,686.55 | 1,697.00 | 0.00 | - | 2 | 98 | 66.26% |
| AMZN220121C01750000 | 2021-09-14 10:10AM EDT | 1,750.00 | 1,723.39 | 1,656.85 | 1,670.75 | 0.00 | - | 1 | 65 | 0.00% |
| AMZN220121C01760000 | 2021-09-10 11:59AM EDT | 1,760.00 | 1,732.17 | 1,526.50 | 1,543.35 | 0.00 | - | 1 | 80 | 0.00% |
| AMZN220121C01770000 | 2021-08-25 5:27PM EDT | 1,770.00 | 1,943.20 | 1,656.80 | 1,667.25 | 0.00 | - | 3 | 58 | 65.14% |
| AMZN220121C01780000 | 2021-09-08 10:54AM EDT | 1,780.00 | 1,735.55 | 1,522.75 | 1,536.50 | 0.00 | - | 3 | 108 | 0.00% |
| AMZN220121C01790000 | 2021-09-22 10:02AM EDT | 1,790.00 | 1,585.15 | 1,636.30 | 1,649.25 | 0.00 | - | 1 | 36 | 65.24% |
| AMZN220121C01795000 | 2021-09-10 10:03AM EDT | 1,795.00 | 1,703.80 | 1,493.35 | 1,508.85 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN220121C01800000 | 2021-10-18 10:02AM EDT | 1,800.00 | 1,625.70 | 1,625.85 | 1,639.55 | 0.00 | - | 1 | 127 | 64.64% |
| AMZN220121C01805000 | 2021-10-11 2:11PM EDT | 1,805.00 | 1,457.00 | 1,619.00 | 1,634.55 | 0.00 | - | 1 | 73 | 63.03% |
| AMZN220121C01810000 | 2021-09-10 11:59AM EDT | 1,810.00 | 1,681.87 | 1,477.55 | 1,494.20 | 0.00 | - | 2 | 60 | 0.00% |
| AMZN220121C01815000 | 2021-10-21 9:50AM EDT | 1,815.00 | 1,617.85 | 1,609.70 | 1,623.05 | +12.90 | +0.80% | 3 | 36 | 61.91% |
| AMZN220121C01820000 | 2021-10-04 12:22PM EDT | 1,820.00 | 1,380.00 | 1,605.50 | 1,619.35 | 0.00 | - | 20 | 76 | 63.25% |
| AMZN220121C01825000 | 2021-09-07 9:59AM EDT | 1,825.00 | 1,687.51 | 1,494.75 | 1,507.60 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN220121C01830000 | 2021-08-25 5:27PM EDT | 1,830.00 | 1,858.20 | 1,597.40 | 1,607.85 | 0.00 | - | 1 | 40 | 63.05% |
| AMZN220121C01835000 | 2021-10-13 9:35AM EDT | 1,835.00 | 1,445.45 | 1,591.10 | 1,604.10 | 0.00 | - | 1 | 16 | 62.77% |
| AMZN220121C01840000 | 2021-08-25 5:27PM EDT | 1,840.00 | 1,455.70 | 1,587.50 | 1,598.00 | 0.00 | - | 2 | 71 | 62.73% |
| AMZN220121C01845000 | 2021-10-18 9:57AM EDT | 1,845.00 | 1,595.20 | 1,581.10 | 1,595.10 | 0.00 | - | 1 | 10 | 62.96% |
| AMZN220121C01850000 | 2021-08-30 10:36AM EDT | 1,850.00 | 1,586.27 | 1,430.85 | 1,446.80 | 0.00 | - | 1 | 59 | 0.00% |
| AMZN220121C01855000 | 2021-08-25 5:27PM EDT | 1,855.00 | 1,738.29 | 1,572.70 | 1,583.15 | 0.00 | - | 4 | 20 | 62.23% |
| AMZN220121C01860000 | 2021-08-31 3:51PM EDT | 1,860.00 | 1,602.87 | 1,420.95 | 1,437.60 | 0.00 | - | 2 | 35 | 0.00% |
| AMZN220121C01865000 | 2021-08-23 3:53PM EDT | 1,865.00 | 1,413.20 | 1,562.80 | 1,573.25 | 0.00 | - | 1 | 20 | 61.88% |
| AMZN220121C01870000 | 2021-08-23 3:53PM EDT | 1,870.00 | 1,408.30 | 1,557.85 | 1,568.30 | 0.00 | - | 1 | 25 | 61.70% |
| AMZN220121C01875000 | 2021-08-25 5:27PM EDT | 1,875.00 | 1,863.15 | 1,552.90 | 1,563.40 | 0.00 | - | 6 | 36 | 61.56% |
| AMZN220121C01880000 | 2021-08-16 9:46AM EDT | 1,880.00 | 1,408.55 | 1,582.65 | 1,594.75 | 0.00 | - | 2 | 0 | 87.03% |
| AMZN220121C01885000 | 2021-08-25 5:27PM EDT | 1,885.00 | 1,464.75 | 1,543.05 | 1,553.50 | 0.00 | - | 2 | 37 | 61.24% |
| AMZN220121C01890000 | 2021-10-05 10:03AM EDT | 1,890.00 | 1,360.00 | 1,534.40 | 1,548.40 | 0.00 | - | 1 | 45 | 58.40% |
| AMZN220121C01900000 | 2021-10-15 10:30AM EDT | 1,900.00 | 1,427.43 | 1,525.10 | 1,539.75 | 0.00 | - | 9 | 286 | 59.40% |
| AMZN220121C01910000 | 2021-10-21 9:51AM EDT | 1,910.00 | 1,527.39 | 1,515.15 | 1,529.15 | +128.16 | +9.16% | 3 | 97 | 58.55% |
| AMZN220121C01920000 | 2021-10-21 9:51AM EDT | 1,920.00 | 1,517.52 | 1,504.55 | 1,518.55 | +50.72 | +3.46% | 3 | 1,578 | 57.24% |
| AMZN220121C01930000 | 2021-09-02 1:33PM EDT | 1,930.00 | 1,565.92 | 1,352.00 | 1,368.60 | 0.00 | - | 1 | 88 | 0.00% |
| AMZN220121C01940000 | 2021-10-15 1:23PM EDT | 1,940.00 | 1,447.01 | 1,484.75 | 1,498.65 | 0.00 | - | 15 | 1,531 | 56.54% |
| AMZN220121C01950000 | 2021-09-01 2:37PM EDT | 1,950.00 | 1,568.57 | 1,332.35 | 1,348.35 | 0.00 | - | 3 | 77 | 0.00% |
| AMZN220121C01960000 | 2021-10-18 12:46PM EDT | 1,960.00 | 1,469.00 | 1,466.40 | 1,478.80 | 0.00 | - | 7 | 103 | 56.84% |
| AMZN220121C01970000 | 2021-08-25 5:27PM EDT | 1,970.00 | 1,521.26 | 1,459.20 | 1,469.65 | 0.00 | - | 5 | 69 | 58.55% |
| AMZN220121C01980000 | 2021-10-05 1:09PM EDT | 1,980.00 | 1,275.67 | 1,446.90 | 1,460.80 | 0.00 | - | 2 | 88 | 57.43% |
| AMZN220121C01990000 | 2021-10-18 1:27PM EDT | 1,990.00 | 1,450.00 | 1,435.65 | 1,449.65 | 0.00 | - | 2 | 148 | 55.53% |
| AMZN220121C02000000 | 2021-10-20 11:52AM EDT | 2,000.00 | 1,439.25 | 1,425.80 | 1,439.65 | 0.00 | - | 1 | 632 | 55.17% |
| AMZN220121C02020000 | 2021-09-01 9:36AM EDT | 2,020.00 | 1,483.25 | 1,263.70 | 1,279.60 | 0.00 | - | 1 | 100 | 0.00% |
| AMZN220121C02040000 | 2021-08-25 5:27PM EDT | 2,040.00 | 1,311.97 | 1,390.35 | 1,400.80 | 0.00 | - | 100 | 4 | 56.48% |
| AMZN220121C02050000 | 2021-08-25 5:27PM EDT | 2,050.00 | 1,333.85 | 1,380.55 | 1,391.00 | 0.00 | - | 9 | 82 | 56.21% |
| AMZN220121C02060000 | 2021-08-25 5:27PM EDT | 2,060.00 | 1,051.35 | 1,370.75 | 1,381.15 | 0.00 | - | 1 | 7 | 55.91% |
| AMZN220121C02080000 | 2021-09-30 2:56PM EDT | 2,080.00 | 1,239.65 | 1,346.40 | 1,359.70 | 0.00 | - | 2 | 109 | 51.99% |
| AMZN220121C02100000 | 2021-10-14 9:30AM EDT | 2,100.00 | 1,211.10 | 1,327.55 | 1,339.90 | 0.00 | - | 1 | 396 | 51.86% |
| AMZN220121C02120000 | 2021-08-25 5:27PM EDT | 2,120.00 | 1,222.98 | 1,311.90 | 1,322.35 | 0.00 | - | 1 | 20 | 54.22% |
| AMZN220121C02140000 | 2021-08-25 5:27PM EDT | 2,140.00 | 1,551.49 | 1,292.35 | 1,302.75 | 0.00 | - | 1 | 3 | 53.66% |
| AMZN220121C02150000 | 2021-10-14 9:30AM EDT | 2,150.00 | 1,162.10 | 1,278.35 | 1,292.00 | 0.00 | - | 1 | 147 | 51.11% |
| AMZN220121C02160000 | 2021-10-01 11:39AM EDT | 2,160.00 | 1,135.00 | 1,267.85 | 1,280.50 | 0.00 | - | 1 | 31 | 55.04% |
| AMZN220121C02180000 | 2021-10-06 3:04PM EDT | 2,180.00 | 1,087.88 | 1,248.10 | 1,261.40 | 0.00 | - | 2 | 18 | 54.74% |
| AMZN220121C02200000 | 2021-10-21 9:50AM EDT | 2,200.00 | 1,236.15 | 1,228.35 | 1,241.00 | +37.70 | +3.15% | 3 | 486 | 53.53% |
| AMZN220121C02220000 | 2021-10-06 3:58PM EDT | 2,220.00 | 1,058.00 | 1,208.00 | 1,221.25 | 0.00 | - | 1 | 20 | 52.78% |
| AMZN220121C02240000 | 2021-09-20 3:21PM EDT | 2,240.00 | 1,096.48 | 1,187.60 | 1,203.05 | 0.00 | - | 1 | 28 | 53.04% |
| AMZN220121C02250000 | 2021-10-04 11:42AM EDT | 2,250.00 | 960.00 | 1,178.40 | 1,192.35 | 0.00 | - | 1 | 83 | 52.12% |
| AMZN220121C02260000 | 2021-10-04 12:25PM EDT | 2,260.00 | 948.45 | 1,167.90 | 1,183.40 | 0.00 | - | 1 | 36 | 52.33% |
| AMZN220121C02280000 | 2021-10-21 9:50AM EDT | 2,280.00 | 1,160.45 | 1,148.20 | 1,162.10 | +205.30 | +21.49% | 4 | 52 | 50.59% |
| AMZN220121C02300000 | 2021-10-04 9:47AM EDT | 2,300.00 | 950.88 | 1,130.60 | 1,144.35 | 0.00 | - | 1 | 391 | 51.05% |
| AMZN220121C02320000 | 2021-10-11 2:11PM EDT | 2,320.00 | 945.43 | 1,109.80 | 1,122.75 | 0.00 | - | 1 | 51 | 49.18% |
| AMZN220121C02340000 | 2021-09-20 12:22PM EDT | 2,340.00 | 1,024.00 | 1,090.15 | 1,103.10 | 0.00 | - | 1 | 40 | 48.49% |
| AMZN220121C02360000 | 2021-08-25 5:27PM EDT | 2,360.00 | 1,360.10 | 1,078.20 | 1,088.50 | 0.00 | - | 10 | 48 | 50.54% |
| AMZN220121C02380000 | 2021-09-29 1:45PM EDT | 2,380.00 | 945.40 | 1,050.00 | 1,063.85 | 0.00 | - | 1 | 43 | 47.13% |
| AMZN220121C02400000 | 2021-10-20 2:17PM EDT | 2,400.00 | 1,028.00 | 1,032.35 | 1,046.15 | 0.00 | - | 1 | 415 | 47.49% |
| AMZN220121C02420000 | 2021-09-28 2:32PM EDT | 2,420.00 | 920.16 | 1,011.50 | 1,025.35 | 0.00 | - | 3 | 137 | 46.16% |
| AMZN220121C02440000 | 2021-09-30 10:31AM EDT | 2,440.00 | 890.18 | 992.20 | 1,006.70 | 0.00 | - | 2 | 73 | 45.96% |
| AMZN220121C02460000 | 2021-09-30 10:26AM EDT | 2,460.00 | 876.20 | 973.30 | 987.15 | 0.00 | - | 2 | 120 | 45.29% |
| AMZN220121C02480000 | 2021-10-06 9:51AM EDT | 2,480.00 | 774.48 | 952.20 | 966.30 | 0.00 | - | 1 | 46 | 43.98% |
| AMZN220121C02500000 | 2021-10-14 1:32PM EDT | 2,500.00 | 822.90 | 933.40 | 946.50 | 0.00 | - | 1 | 1,264 | 43.20% |
| AMZN220121C02520000 | 2021-10-15 11:16AM EDT | 2,520.00 | 882.80 | 913.25 | 927.05 | 0.00 | - | 1 | 106 | 42.58% |
| AMZN220121C02540000 | 2021-10-19 9:34AM EDT | 2,540.00 | 915.04 | 893.80 | 907.55 | 0.00 | - | 1 | 110 | 41.93% |
| AMZN220121C02560000 | 2021-10-19 9:34AM EDT | 2,560.00 | 895.64 | 874.40 | 888.15 | 0.00 | - | 1 | 38 | 41.33% |
| AMZN220121C02580000 | 2021-09-01 12:48PM EDT | 2,580.00 | 959.55 | 726.70 | 742.80 | 0.00 | - | 3 | 69 | 0.00% |
| AMZN220121C02600000 | 2021-10-18 12:09PM EDT | 2,600.00 | 838.94 | 837.65 | 851.25 | 0.00 | - | 1 | 346 | 40.88% |
| AMZN220121C02620000 | 2021-09-01 11:10AM EDT | 2,620.00 | 922.00 | 689.95 | 706.00 | 0.00 | - | 1 | 77 | 0.00% |
| AMZN220121C02640000 | 2021-08-25 5:27PM EDT | 2,640.00 | 692.92 | 811.90 | 821.00 | 0.00 | - | 1 | 41 | 42.70% |
| AMZN220121C02650000 | 2021-10-18 9:31AM EDT | 2,650.00 | 768.80 | 787.60 | 801.80 | 0.00 | - | 1 | 21 | 38.89% |
| AMZN220121C02660000 | 2021-10-15 3:49PM EDT | 2,660.00 | 764.00 | 778.85 | 792.20 | 0.00 | - | 1 | 163 | 38.60% |
| AMZN220121C02680000 | 2021-08-18 3:45PM EDT | 2,680.00 | 599.32 | 809.30 | 821.00 | 0.00 | - | 6 | 100 | 50.78% |
| AMZN220121C02700000 | 2021-10-20 12:57PM EDT | 2,700.00 | 753.00 | 741.05 | 753.85 | 0.00 | - | 3 | 339 | 37.45% |
| AMZN220121C02720000 | 2021-10-19 12:49PM EDT | 2,720.00 | 727.37 | 722.00 | 734.75 | 0.00 | - | 2 | 42 | 36.89% |
| AMZN220121C02740000 | 2021-10-19 12:50PM EDT | 2,740.00 | 708.18 | 702.90 | 715.35 | 0.00 | - | 2 | 60 | 36.21% |
| AMZN220121C02760000 | 2021-09-20 9:37AM EDT | 2,760.00 | 683.10 | 683.05 | 696.10 | 0.00 | - | 1 | 40 | 35.57% |
| AMZN220121C02780000 | 2021-10-04 10:02AM EDT | 2,780.00 | 500.00 | 665.20 | 677.85 | 0.00 | - | 1 | 26 | 35.26% |
| AMZN220121C02800000 | 2021-10-20 10:33AM EDT | 2,800.00 | 664.26 | 647.05 | 659.95 | 0.00 | - | 1 | 480 | 35.02% |
| AMZN220121C02820000 | 2021-10-15 1:41PM EDT | 2,820.00 | 593.79 | 627.75 | 640.25 | 0.00 | - | 1 | 78 | 34.21% |
| AMZN220121C02840000 | 2021-10-15 1:41PM EDT | 2,840.00 | 575.55 | 609.20 | 621.55 | 0.00 | - | 1 | 74 | 33.69% |
| AMZN220121C02860000 | 2021-10-19 10:41AM EDT | 2,860.00 | 604.80 | 590.60 | 602.40 | 0.00 | - | 1 | 53 | 33.03% |
| AMZN220121C02880000 | 2021-09-29 11:02AM EDT | 2,880.00 | 521.90 | 572.20 | 583.95 | 0.00 | - | 5 | 102 | 32.55% |
| AMZN220121C02900000 | 2021-10-19 1:50PM EDT | 2,900.00 | 562.11 | 554.75 | 566.25 | 0.00 | - | 2 | 384 | 32.26% |
| AMZN220121C02920000 | 2021-10-07 3:52PM EDT | 2,920.00 | 450.00 | 536.55 | 548.05 | 0.00 | - | 1 | 133 | 31.80% |
| AMZN220121C02940000 | 2021-10-18 11:27AM EDT | 2,940.00 | 519.30 | 518.55 | 529.40 | 0.00 | - | 1 | 75 | 31.21% |
| AMZN220121C02960000 | 2021-10-20 9:51AM EDT | 2,960.00 | 520.50 | 500.95 | 512.10 | 0.00 | - | 1 | 83 | 30.93% |
| AMZN220121C02980000 | 2021-10-15 11:16AM EDT | 2,980.00 | 450.45 | 485.00 | 494.35 | 0.00 | - | 3 | 140 | 30.52% |
| AMZN220121C03000000 | 2021-10-21 11:34AM EDT | 3,000.00 | 472.00 | 465.85 | 476.20 | +13.80 | +3.01% | 13 | 1,830 | 29.98% |
| AMZN220121C03020000 | 2021-10-19 3:10PM EDT | 3,020.00 | 473.12 | 448.65 | 458.80 | 0.00 | - | 1 | 370 | 29.60% |
| AMZN220121C03040000 | 2021-10-19 1:50PM EDT | 3,040.00 | 438.56 | 431.00 | 441.60 | 0.00 | - | 2 | 93 | 29.22% |
| AMZN220121C03050000 | 2021-10-20 11:09AM EDT | 3,050.00 | 433.80 | 422.45 | 433.10 | 0.00 | - | 1 | 225 | 29.04% |
| AMZN220121C03060000 | 2021-10-14 11:18AM EDT | 3,060.00 | 326.70 | 416.85 | 424.60 | 0.00 | - | 10 | 564 | 28.86% |
| AMZN220121C03080000 | 2021-10-19 10:05AM EDT | 3,080.00 | 410.64 | 399.55 | 407.80 | 0.00 | - | 6 | 188 | 28.50% |
| AMZN220121C03100000 | 2021-10-21 11:03AM EDT | 3,100.00 | 396.03 | 381.55 | 391.80 | +23.03 | +6.17% | 3 | 1,146 | 28.27% |
| AMZN220121C03120000 | 2021-10-20 10:00AM EDT | 3,120.00 | 376.70 | 365.20 | 375.00 | 0.00 | - | 1 | 167 | 27.84% |
| AMZN220121C03140000 | 2021-10-19 11:35AM EDT | 3,140.00 | 357.65 | 350.55 | 359.55 | 0.00 | - | 3 | 415 | 27.64% |
| AMZN220121C03145000 | 2021-10-11 3:46PM EDT | 3,145.00 | 240.60 | 347.25 | 355.05 | 0.00 | - | 1 | 28 | 27.46% |
| AMZN220121C03150000 | 2021-10-19 2:06PM EDT | 3,150.00 | 354.65 | 341.70 | 352.15 | 0.00 | - | 10 | 361 | 27.58% |
| AMZN220121C03155000 | 2021-10-20 3:54PM EDT | 3,155.00 | 334.79 | 337.65 | 347.15 | 0.00 | - | 1 | 10 | 27.31% |
| AMZN220121C03160000 | 2021-10-20 3:54PM EDT | 3,160.00 | 330.94 | 333.90 | 343.20 | 0.00 | - | 1 | 212 | 27.22% |
| AMZN220121C03165000 | 2021-10-11 9:30AM EDT | 3,165.00 | 242.08 | 330.75 | 339.90 | 0.00 | - | 1 | 12 | 27.26% |
| AMZN220121C03170000 | 2021-10-13 3:08PM EDT | 3,170.00 | 237.90 | 327.00 | 336.80 | 0.00 | - | 2 | 126 | 27.32% |
| AMZN220121C03175000 | 2021-10-01 10:42AM EDT | 3,175.00 | 247.55 | 322.40 | 332.95 | 0.00 | - | 1 | 10 | 27.25% |
| AMZN220121C03180000 | 2021-10-04 3:52PM EDT | 3,180.00 | 199.00 | 320.60 | 327.80 | 0.00 | - | 4 | 178 | 26.94% |
| AMZN220121C03185000 | 2021-10-19 3:04PM EDT | 3,185.00 | 335.60 | 317.30 | 323.95 | 0.00 | - | 1 | 29 | 26.87% |
| AMZN220121C03190000 | 2021-10-19 9:50AM EDT | 3,190.00 | 327.40 | 312.60 | 320.20 | 0.00 | - | 1 | 69 | 26.80% |
| AMZN220121C03195000 | 2021-10-15 3:52PM EDT | 3,195.00 | 300.00 | 309.95 | 316.85 | 0.00 | - | 1 | 32 | 26.81% |
| AMZN220121C03200000 | 2021-10-21 11:11AM EDT | 3,200.00 | 312.32 | 306.35 | 312.60 | +12.32 | +4.11% | 3 | 2,940 | 26.66% |
| AMZN220121C03205000 | 2021-10-19 12:08PM EDT | 3,205.00 | 301.83 | 302.20 | 308.90 | 0.00 | - | 1 | 423 | 26.59% |
| AMZN220121C03210000 | 2021-10-18 1:32PM EDT | 3,210.00 | 314.25 | 298.55 | 305.25 | 0.00 | - | 10 | 32 | 26.54% |
| AMZN220121C03215000 | 2021-10-21 11:36AM EDT | 3,215.00 | 297.95 | 295.25 | 297.95 | -0.70 | -0.23% | 13 | 232 | 25.86% |
| AMZN220121C03220000 | 2021-10-21 11:34AM EDT | 3,220.00 | 294.20 | 290.60 | 297.90 | -0.80 | -0.27% | 9 | 180 | 26.41% |
| AMZN220121C03225000 | 2021-10-21 10:08AM EDT | 3,225.00 | 288.60 | 287.85 | 289.70 | -18.55 | -6.04% | 8 | 112 | 25.59% |
| AMZN220121C03230000 | 2021-10-21 10:05AM EDT | 3,230.00 | 283.05 | 284.55 | 286.40 | -2.56 | -0.90% | 4 | 82 | 25.58% |
| AMZN220121C03235000 | 2021-10-21 10:03AM EDT | 3,235.00 | 276.35 | 280.05 | 287.25 | -14.55 | -5.00% | 1 | 55 | 26.26% |
| AMZN220121C03240000 | 2021-10-21 11:34AM EDT | 3,240.00 | 279.95 | 276.70 | 279.10 | -6.10 | -2.13% | 2 | 95 | 25.45% |
| AMZN220121C03245000 | 2021-10-21 10:03AM EDT | 3,245.00 | 269.00 | 272.50 | 275.90 | -13.50 | -4.78% | 1 | 49 | 25.45% |
| AMZN220121C03250000 | 2021-10-21 11:18AM EDT | 3,250.00 | 274.10 | 271.10 | 273.55 | +10.10 | +3.83% | 5 | 1,409 | 25.58% |
| AMZN220121C03255000 | 2021-10-21 10:03AM EDT | 3,255.00 | 262.15 | 265.95 | 271.20 | -11.54 | -4.22% | 2 | 74 | 25.71% |
| AMZN220121C03260000 | 2021-10-21 10:57AM EDT | 3,260.00 | 268.50 | 263.25 | 269.05 | -4.80 | -1.76% | 4 | 70 | 25.87% |
| AMZN220121C03265000 | 2021-10-21 9:48AM EDT | 3,265.00 | 257.25 | 260.30 | 263.25 | +2.90 | +1.14% | 1 | 23 | 25.44% |
| AMZN220121C03270000 | 2021-10-19 11:07AM EDT | 3,270.00 | 268.75 | 255.75 | 260.00 | 0.00 | - | 1 | 88 | 25.42% |
| AMZN220121C03275000 | 2021-10-21 9:51AM EDT | 3,275.00 | 258.85 | 252.75 | 255.35 | -10.65 | -3.95% | 2 | 114 | 25.17% |
| AMZN220121C03280000 | 2021-10-21 10:27AM EDT | 3,280.00 | 250.55 | 249.85 | 252.30 | -3.45 | -1.36% | 1 | 94 | 25.17% |
| AMZN220121C03285000 | 2021-10-20 10:11AM EDT | 3,285.00 | 256.50 | 245.50 | 248.25 | 0.00 | - | 1 | 87 | 25.01% |
| AMZN220121C03290000 | 2021-10-21 10:29AM EDT | 3,290.00 | 245.50 | 243.40 | 245.30 | -1.32 | -0.53% | 3 | 78 | 25.02% |
| AMZN220121C03295000 | 2021-10-21 10:08AM EDT | 3,295.00 | 239.80 | 239.45 | 242.00 | +1.15 | +0.48% | 1 | 103 | 24.97% |
| AMZN220121C03300000 | 2021-10-21 11:25AM EDT | 3,300.00 | 241.11 | 236.80 | 238.45 | +8.06 | +3.46% | 28 | 3,164 | 24.88% |
| AMZN220121C03305000 | 2021-10-21 10:43AM EDT | 3,305.00 | 240.00 | 233.00 | 236.65 | +6.60 | +2.83% | 1 | 97 | 25.06% |
| AMZN220121C03310000 | 2021-10-20 3:36PM EDT | 3,310.00 | 224.30 | 229.85 | 232.75 | 0.00 | - | 2 | 225 | 24.91% |
| AMZN220121C03315000 | 2021-10-20 1:18PM EDT | 3,315.00 | 214.50 | 227.80 | 230.35 | 0.00 | - | 1 | 149 | 24.99% |
| AMZN220121C03320000 | 2021-10-21 10:28AM EDT | 3,320.00 | 225.40 | 223.30 | 225.65 | -13.35 | -5.59% | 2 | 164 | 24.71% |
| AMZN220121C03325000 | 2021-10-20 2:52PM EDT | 3,325.00 | 214.97 | 220.50 | 222.85 | 0.00 | - | 1 | 103 | 24.72% |
| AMZN220121C03330000 | 2021-10-20 10:55AM EDT | 3,330.00 | 224.32 | 218.50 | 220.95 | 0.00 | - | 1 | 226 | 24.86% |
| AMZN220121C03335000 | 2021-10-20 11:43AM EDT | 3,335.00 | 220.55 | 214.35 | 216.75 | 0.00 | - | 4 | 51 | 24.65% |
| AMZN220121C03340000 | 2021-10-21 10:41AM EDT | 3,340.00 | 216.33 | 212.45 | 216.15 | +11.33 | +5.53% | 4 | 206 | 24.98% |
| AMZN220121C03345000 | 2021-10-21 10:27AM EDT | 3,345.00 | 209.20 | 209.40 | 211.70 | -10.93 | -4.97% | 1 | 150 | 24.73% |
| AMZN220121C03350000 | 2021-10-21 11:23AM EDT | 3,350.00 | 209.16 | 205.50 | 207.35 | +5.41 | +2.66% | 23 | 1,146 | 24.49% |
| AMZN220121C03355000 | 2021-10-21 10:46AM EDT | 3,355.00 | 209.90 | 202.55 | 204.75 | +9.00 | +4.48% | 2 | 96 | 24.51% |
| AMZN220121C03360000 | 2021-10-20 3:12PM EDT | 3,360.00 | 200.35 | 199.70 | 201.75 | 0.00 | - | 4 | 490 | 24.46% |
| AMZN220121C03365000 | 2021-10-21 10:34AM EDT | 3,365.00 | 198.00 | 196.60 | 198.55 | +1.00 | +0.51% | 1 | 287 | 24.38% |
| AMZN220121C03370000 | 2021-10-21 10:45AM EDT | 3,370.00 | 200.00 | 194.05 | 196.55 | +17.50 | +9.59% | 1 | 338 | 24.48% |
| AMZN220121C03400000 | 2021-10-21 11:35AM EDT | 3,400.00 | 179.25 | 177.75 | 179.95 | +6.85 | +3.97% | 112 | 3,942 | 24.31% |
| AMZN220121C03450000 | 2021-10-21 11:34AM EDT | 3,450.00 | 154.32 | 152.65 | 154.80 | +7.72 | +5.27% | 153 | 1,964 | 24.11% |
| AMZN220121C03500000 | 2021-10-21 11:34AM EDT | 3,500.00 | 131.00 | 129.05 | 130.65 | +7.13 | +5.76% | 60 | 3,935 | 23.72% |
| AMZN220121C03550000 | 2021-10-21 11:36AM EDT | 3,550.00 | 109.70 | 109.10 | 110.25 | +5.58 | +5.36% | 25 | 1,317 | 23.53% |
| AMZN220121C03600000 | 2021-10-21 10:40AM EDT | 3,600.00 | 94.00 | 91.20 | 93.00 | +5.71 | +6.47% | 22 | 3,566 | 23.47% |
| AMZN220121C03650000 | 2021-10-21 11:05AM EDT | 3,650.00 | 80.95 | 76.05 | 77.75 | +4.47 | +5.84% | 89 | 1,304 | 23.39% |
| AMZN220121C03700000 | 2021-10-21 11:33AM EDT | 3,700.00 | 65.45 | 63.35 | 65.30 | +4.65 | +7.65% | 36 | 3,698 | 23.46% |
| AMZN220121C03750000 | 2021-10-21 10:58AM EDT | 3,750.00 | 54.20 | 52.50 | 54.00 | +2.27 | +4.37% | 5 | 1,022 | 23.42% |
| AMZN220121C03800000 | 2021-10-21 11:33AM EDT | 3,800.00 | 43.91 | 43.45 | 44.85 | +2.41 | +5.81% | 6 | 2,195 | 23.48% |
| AMZN220121C03850000 | 2021-10-21 10:32AM EDT | 3,850.00 | 36.50 | 36.10 | 37.35 | +1.74 | +5.01% | 1 | 1,054 | 23.60% |
| AMZN220121C03900000 | 2021-10-21 11:11AM EDT | 3,900.00 | 31.00 | 29.95 | 30.90 | +0.50 | +1.64% | 86 | 2,124 | 23.70% |
| AMZN220121C03950000 | 2021-10-21 11:34AM EDT | 3,950.00 | 25.52 | 24.90 | 25.75 | +1.13 | +4.63% | 6 | 1,007 | 23.88% |
| AMZN220121C04000000 | 2021-10-21 11:27AM EDT | 4,000.00 | 21.61 | 20.75 | 21.50 | +1.61 | +8.05% | 177 | 5,687 | 24.07% |
| AMZN220121C04050000 | 2021-10-20 3:55PM EDT | 4,050.00 | 16.81 | 17.55 | 18.10 | 0.00 | - | 8 | 319 | 24.32% |
| AMZN220121C04100000 | 2021-10-21 9:59AM EDT | 4,100.00 | 15.03 | 14.55 | 15.35 | +0.70 | +4.88% | 11 | 750 | 24.61% |
| AMZN220121C04150000 | 2021-10-21 10:09AM EDT | 4,150.00 | 12.63 | 12.50 | 13.15 | +0.26 | +2.10% | 15 | 236 | 24.94% |
| AMZN220121C04200000 | 2021-10-21 10:28AM EDT | 4,200.00 | 10.94 | 10.70 | 11.25 | +0.49 | +4.69% | 9 | 740 | 25.26% |
| AMZN220121C04250000 | 2021-10-21 11:36AM EDT | 4,250.00 | 9.50 | 9.20 | 9.75 | -0.45 | -4.52% | 4 | 392 | 25.63% |
| AMZN220121C04300000 | 2021-10-21 10:51AM EDT | 4,300.00 | 8.45 | 7.95 | 8.65 | +0.30 | +3.68% | 2 | 949 | 26.09% |
| AMZN220121C04350000 | 2021-10-20 10:16AM EDT | 4,350.00 | 7.75 | 6.95 | 7.55 | 0.00 | - | 1 | 377 | 26.46% |
| AMZN220121C04400000 | 2021-10-21 11:03AM EDT | 4,400.00 | 6.70 | 6.10 | 6.75 | +0.50 | +8.06% | 2 | 336 | 26.92% |
| AMZN220121C04450000 | 2021-10-20 1:43PM EDT | 4,450.00 | 5.45 | 5.40 | 6.05 | 0.00 | - | 2 | 324 | 27.37% |
| AMZN220121C04500000 | 2021-10-21 10:57AM EDT | 4,500.00 | 5.20 | 4.85 | 5.45 | +0.25 | +5.05% | 3 | 1,842 | 27.83% |
| AMZN220121C04550000 | 2021-10-05 12:44PM EDT | 4,550.00 | 3.19 | 4.30 | 4.95 | 0.00 | - | 1 | 369 | 28.31% |
| AMZN220121C04600000 | 2021-10-18 1:05PM EDT | 4,600.00 | 4.43 | 3.90 | 4.55 | 0.00 | - | 2 | 696 | 28.82% |
| AMZN220121C04650000 | 2021-10-19 12:13PM EDT | 4,650.00 | 3.50 | 3.50 | 4.15 | 0.00 | - | 1 | 1,459 | 29.27% |
| AMZN220121C04700000 | 2021-10-21 10:34AM EDT | 4,700.00 | 3.50 | 3.20 | 3.80 | +0.13 | +3.86% | 1 | 378 | 29.73% |
| AMZN220121C04750000 | 2021-10-19 11:55AM EDT | 4,750.00 | 3.16 | 2.98 | 3.45 | 0.00 | - | 2 | 214 | 30.13% |
| AMZN220121C04800000 | 2021-10-20 3:40PM EDT | 4,800.00 | 2.79 | 2.72 | 3.20 | 0.00 | - | 2 | 1,544 | 30.61% |
| AMZN220121C04850000 | 2021-10-20 12:58PM EDT | 4,850.00 | 2.71 | 2.52 | 2.96 | 0.00 | - | 1 | 235 | 31.06% |
| AMZN220121C04900000 | 2021-10-21 11:19AM EDT | 4,900.00 | 2.50 | 2.28 | 2.70 | +1.00 | +66.67% | 17 | 1,072 | 31.44% |
| AMZN220121C04950000 | 2021-10-21 10:29AM EDT | 4,950.00 | 2.34 | 2.13 | 2.56 | -0.06 | -2.50% | 10 | 293 | 31.97% |
| AMZN220121C05000000 | 2021-10-21 11:06AM EDT | 5,000.00 | 2.15 | 2.11 | 2.39 | +0.11 | +5.39% | 4 | 2,815 | 32.41% |
| AMZN220121C05050000 | 2021-10-21 9:32AM EDT | 5,050.00 | 2.00 | 1.83 | 2.24 | +0.25 | +14.29% | 1 | 161 | 32.87% |
| AMZN220121C05100000 | 2021-10-21 10:20AM EDT | 5,100.00 | 1.83 | 1.69 | 2.00 | -0.07 | -3.68% | 52 | 734 | 33.10% |
| AMZN220121C05150000 | 2021-10-20 2:13PM EDT | 5,150.00 | 1.79 | 1.59 | 1.98 | 0.00 | - | 1 | 96 | 33.75% |
| AMZN220121C05200000 | 2021-10-21 11:23AM EDT | 5,200.00 | 1.71 | 1.55 | 1.88 | -0.07 | -3.93% | 42 | 257 | 34.22% |
| AMZN220121C05250000 | 2021-10-18 9:46AM EDT | 5,250.00 | 1.65 | 1.38 | 1.75 | 0.00 | - | 4 | 398 | 34.60% |
| AMZN220121C05300000 | 2021-10-21 11:37AM EDT | 5,300.00 | 1.41 | 1.32 | 1.50 | 0.00 | - | 16 | 2,383 | 34.63% |
| AMZN220121C05400000 | 2021-10-21 9:40AM EDT | 5,400.00 | 1.30 | 1.32 | 1.50 | -0.05 | -3.70% | 10 | 496 | 35.90% |
| AMZN220121C05500000 | 2021-10-21 11:25AM EDT | 5,500.00 | 1.22 | 1.10 | 1.23 | +0.12 | +10.91% | 51 | 1,027 | 36.33% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220121P00860000 | 2021-10-20 12:04PM EDT | 860.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 17 | 2,807 | 76.17% |
| AMZN220121P00880000 | 2021-10-20 11:57AM EDT | 880.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 12 | 502 | 74.61% |
| AMZN220121P00900000 | 2021-10-15 3:44PM EDT | 900.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 21 | 412 | 75.20% |
| AMZN220121P00920000 | 2021-10-15 10:27AM EDT | 920.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 2 | 259 | 73.83% |
| AMZN220121P00940000 | 2021-09-15 1:10PM EDT | 940.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 30 | 122 | 79.20% |
| AMZN220121P00960000 | 2021-09-16 3:48PM EDT | 960.00 | 0.22 | 0.00 | 0.23 | 0.00 | - | 1 | 96 | 77.93% |
| AMZN220121P00980000 | 2021-10-14 12:16PM EDT | 980.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 115 | 75.88% |
| AMZN220121P01000000 | 2021-10-18 11:59AM EDT | 1,000.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 2 | 797 | 75.00% |
| AMZN220121P01020000 | 2021-10-11 1:58PM EDT | 1,020.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 1 | 155 | 72.66% |
| AMZN220121P01040000 | 2021-09-20 2:13PM EDT | 1,040.00 | 0.48 | 0.02 | 0.20 | 0.00 | - | 1 | 45 | 72.95% |
| AMZN220121P01060000 | 2021-09-03 9:42AM EDT | 1,060.00 | 0.49 | 0.00 | 0.41 | 0.00 | - | 1 | 94 | 75.44% |
| AMZN220121P01080000 | 2021-10-11 11:07AM EDT | 1,080.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 199 | 71.39% |
| AMZN220121P01100000 | 2021-10-20 11:44AM EDT | 1,100.00 | 0.09 | 0.03 | 0.29 | 0.00 | - | 13 | 1,011 | 71.68% |
| AMZN220121P01120000 | 2021-10-15 3:06PM EDT | 1,120.00 | 0.18 | 0.04 | 0.30 | 0.00 | - | 1 | 108 | 70.90% |
| AMZN220121P01140000 | 2021-10-21 11:06AM EDT | 1,140.00 | 0.10 | 0.04 | 0.32 | -0.29 | -74.36% | 2 | 247 | 70.17% |
| AMZN220121P01160000 | 2021-09-29 11:11AM EDT | 1,160.00 | 0.25 | 0.04 | 0.32 | 0.00 | - | 2 | 124 | 69.09% |
| AMZN220121P01180000 | 2021-10-19 3:18PM EDT | 1,180.00 | 0.04 | 0.04 | 0.30 | 0.00 | - | 1 | 202 | 67.72% |
| AMZN220121P01200000 | 2021-10-18 10:29AM EDT | 1,200.00 | 0.17 | 0.05 | 0.21 | 0.00 | - | 4 | 731 | 65.28% |
| AMZN220121P01220000 | 2021-09-22 11:36AM EDT | 1,220.00 | 0.64 | 0.06 | 0.38 | 0.00 | - | 74 | 167 | 67.09% |
| AMZN220121P01240000 | 2021-10-04 3:42PM EDT | 1,240.00 | 0.70 | 0.08 | 0.40 | 0.00 | - | 1 | 95 | 66.55% |
| AMZN220121P01260000 | 2021-10-21 11:14AM EDT | 1,260.00 | 0.19 | 0.10 | 0.41 | +0.06 | +46.15% | 10 | 242 | 65.92% |
| AMZN220121P01280000 | 2021-10-07 2:16PM EDT | 1,280.00 | 0.37 | 0.12 | 0.44 | 0.00 | - | 2 | 98 | 65.43% |
| AMZN220121P01300000 | 2021-10-21 9:53AM EDT | 1,300.00 | 0.19 | 0.14 | 0.27 | +0.01 | +5.56% | 5 | 1,184 | 62.74% |
| AMZN220121P01320000 | 2021-08-25 5:26PM EDT | 1,320.00 | 1.66 | 0.45 | 1.11 | 0.00 | - | 1 | 92 | 69.92% |
| AMZN220121P01340000 | 2021-10-01 11:57AM EDT | 1,340.00 | 0.78 | 0.20 | 0.51 | 0.00 | - | 1 | 346 | 63.87% |
| AMZN220121P01360000 | 2021-10-08 9:37AM EDT | 1,360.00 | 0.65 | 0.21 | 0.53 | 0.00 | - | 1 | 282 | 63.14% |
| AMZN220121P01380000 | 2021-10-01 12:02PM EDT | 1,380.00 | 0.89 | 0.24 | 0.55 | 0.00 | - | 1 | 223 | 62.55% |
| AMZN220121P01400000 | 2021-10-21 11:33AM EDT | 1,400.00 | 0.32 | 0.31 | 0.50 | +0.08 | +33.33% | 55 | 1,348 | 61.77% |
| AMZN220121P01420000 | 2021-09-29 11:08AM EDT | 1,420.00 | 0.86 | 0.28 | 0.60 | 0.00 | - | 1 | 115 | 61.30% |
| AMZN220121P01440000 | 2021-10-21 9:56AM EDT | 1,440.00 | 0.35 | 0.31 | 0.63 | -0.07 | -16.67% | 4 | 353 | 60.74% |
| AMZN220121P01460000 | 2021-10-18 2:25PM EDT | 1,460.00 | 0.38 | 0.33 | 0.65 | 0.00 | - | 9 | 163 | 60.07% |
| AMZN220121P01480000 | 2021-10-18 11:19AM EDT | 1,480.00 | 0.42 | 0.36 | 0.68 | 0.00 | - | 4 | 326 | 59.50% |
| AMZN220121P01500000 | 2021-10-20 1:01PM EDT | 1,500.00 | 0.37 | 0.39 | 0.55 | 0.00 | - | 11 | 1,340 | 58.03% |
| AMZN220121P01520000 | 2021-10-15 1:48PM EDT | 1,520.00 | 0.65 | 0.41 | 0.73 | 0.00 | - | 1 | 923 | 58.23% |
| AMZN220121P01540000 | 2021-09-23 11:40AM EDT | 1,540.00 | 1.53 | 0.43 | 0.75 | 0.00 | - | 2 | 559 | 57.54% |
| AMZN220121P01560000 | 2021-10-15 9:30AM EDT | 1,560.00 | 1.01 | 0.46 | 0.78 | 0.00 | - | 1 | 196 | 56.96% |
| AMZN220121P01580000 | 2021-09-29 11:11AM EDT | 1,580.00 | 1.41 | 0.49 | 0.81 | 0.00 | - | 1 | 241 | 56.35% |
| AMZN220121P01600000 | 2021-10-20 12:25PM EDT | 1,600.00 | 0.65 | 0.52 | 0.84 | 0.00 | - | 1 | 906 | 55.74% |
| AMZN220121P01620000 | 2021-09-29 11:11AM EDT | 1,620.00 | 1.62 | 0.56 | 0.88 | 0.00 | - | 1 | 275 | 55.20% |
| AMZN220121P01640000 | 2021-10-05 10:29AM EDT | 1,640.00 | 2.21 | 0.60 | 0.92 | 0.00 | - | 1 | 70 | 54.66% |
| AMZN220121P01660000 | 2021-09-29 11:07AM EDT | 1,660.00 | 1.82 | 0.64 | 0.96 | 0.00 | - | 1 | 147 | 54.11% |
| AMZN220121P01680000 | 2021-10-15 3:03PM EDT | 1,680.00 | 1.01 | 0.68 | 1.00 | 0.00 | - | 2 | 216 | 53.55% |
| AMZN220121P01690000 | 2021-10-15 10:13AM EDT | 1,690.00 | 1.17 | 0.70 | 1.02 | 0.00 | - | 1 | 66 | 53.26% |
| AMZN220121P01700000 | 2021-10-18 3:13PM EDT | 1,700.00 | 0.87 | 0.73 | 1.04 | 0.00 | - | 2 | 1,268 | 53.02% |
| AMZN220121P01710000 | 2021-10-18 11:20AM EDT | 1,710.00 | 1.02 | 0.75 | 1.07 | 0.00 | - | 75 | 111 | 52.76% |
| AMZN220121P01720000 | 2021-10-18 11:20AM EDT | 1,720.00 | 1.07 | 0.77 | 1.09 | 0.00 | - | 75 | 130 | 52.47% |
| AMZN220121P01730000 | 2021-09-23 11:02AM EDT | 1,730.00 | 2.76 | 0.80 | 1.12 | 0.00 | - | 1 | 79 | 52.23% |
| AMZN220121P01740000 | 2021-09-22 11:29AM EDT | 1,740.00 | 3.45 | 0.82 | 1.14 | 0.00 | - | 1 | 97 | 51.94% |
| AMZN220121P01750000 | 2021-10-15 3:01PM EDT | 1,750.00 | 1.19 | 0.85 | 1.16 | 0.00 | - | 14 | 392 | 51.67% |
| AMZN220121P01760000 | 2021-10-15 2:27PM EDT | 1,760.00 | 1.30 | 0.87 | 1.19 | 0.00 | - | 15 | 64 | 51.40% |
| AMZN220121P01770000 | 2021-09-14 10:21AM EDT | 1,770.00 | 2.88 | 1.08 | 1.52 | 0.00 | - | 1 | 34 | 52.35% |
| AMZN220121P01780000 | 2021-10-08 12:16PM EDT | 1,780.00 | 2.35 | 0.93 | 1.24 | 0.00 | - | 5 | 51 | 50.89% |
| AMZN220121P01790000 | 2021-10-13 3:14PM EDT | 1,790.00 | 2.14 | 0.96 | 1.27 | 0.00 | - | 2 | 35 | 50.64% |
| AMZN220121P01795000 | 2021-10-13 2:55PM EDT | 1,795.00 | 2.21 | 0.97 | 1.29 | 0.00 | - | 4 | 29 | 50.51% |
| AMZN220121P01800000 | 2021-10-21 9:45AM EDT | 1,800.00 | 1.10 | 0.98 | 1.30 | +0.10 | +10.00% | 10 | 1,357 | 50.35% |
| AMZN220121P01805000 | 2021-10-13 2:55PM EDT | 1,805.00 | 2.28 | 1.00 | 1.31 | 0.00 | - | 2 | 29 | 50.23% |
| AMZN220121P01810000 | 2021-10-13 2:55PM EDT | 1,810.00 | 2.31 | 1.01 | 1.33 | 0.00 | - | 6 | 104 | 50.10% |
| AMZN220121P01815000 | 2021-08-25 5:26PM EDT | 1,815.00 | 6.30 | 2.75 | 3.15 | 0.00 | - | 6 | 24 | 55.91% |
| AMZN220121P01820000 | 2021-10-14 12:57PM EDT | 1,820.00 | 1.92 | 1.07 | 1.36 | 0.00 | - | 10 | 39 | 50.57% |
| AMZN220121P01825000 | 2021-08-26 12:01PM EDT | 1,825.00 | 4.05 | 2.81 | 3.25 | 0.00 | - | 1 | 23 | 55.66% |
| AMZN220121P01830000 | 2021-09-17 10:24AM EDT | 1,830.00 | 3.25 | 1.27 | 1.74 | 0.00 | - | 1 | 74 | 50.76% |
| AMZN220121P01835000 | 2021-09-24 1:40PM EDT | 1,835.00 | 3.30 | 1.08 | 1.40 | 0.00 | - | 1 | 62 | 50.13% |
| AMZN220121P01840000 | 2021-09-14 12:48PM EDT | 1,840.00 | 3.55 | 1.31 | 1.78 | 0.00 | - | 2 | 62 | 50.51% |
| AMZN220121P01845000 | 2021-08-25 5:26PM EDT | 1,845.00 | 5.88 | 2.96 | 3.40 | 0.00 | - | 2 | 29 | 55.15% |
| AMZN220121P01850000 | 2021-10-15 3:20PM EDT | 1,850.00 | 1.60 | 1.12 | 1.44 | 0.00 | - | 6 | 309 | 49.70% |
| AMZN220121P01855000 | 2021-10-18 2:42PM EDT | 1,855.00 | 1.30 | 1.13 | 1.45 | 0.00 | - | 24 | 32 | 49.54% |
| AMZN220121P01860000 | 2021-09-23 10:59AM EDT | 1,860.00 | 3.85 | 1.19 | 1.47 | 0.00 | - | 1 | 53 | 49.41% |
| AMZN220121P01865000 | 2021-08-25 5:26PM EDT | 1,865.00 | 7.10 | 3.10 | 3.55 | 0.00 | - | 6 | 23 | 54.61% |
| AMZN220121P01870000 | 2021-08-17 10:09AM EDT | 1,870.00 | 5.70 | 3.55 | 4.00 | 0.00 | - | 30 | 0 | 55.36% |
| AMZN220121P01875000 | 2021-10-19 9:50AM EDT | 1,875.00 | 1.45 | 1.22 | 1.52 | 0.00 | - | 2 | 12 | 49.01% |
| AMZN220121P01880000 | 2021-10-19 10:54AM EDT | 1,880.00 | 1.26 | 1.25 | 1.53 | 0.00 | - | 2 | 114 | 48.85% |
| AMZN220121P01885000 | 2021-10-12 1:40PM EDT | 1,885.00 | 3.10 | 1.22 | 1.55 | 0.00 | - | 1 | 33 | 48.72% |
| AMZN220121P01890000 | 2021-09-23 10:54AM EDT | 1,890.00 | 4.20 | 1.24 | 1.57 | 0.00 | - | 1 | 34 | 48.60% |
| AMZN220121P01900000 | 2021-10-19 10:23AM EDT | 1,900.00 | 1.48 | 1.27 | 1.60 | 0.00 | - | 1 | 346 | 48.32% |
| AMZN220121P01910000 | 2021-09-23 10:58AM EDT | 1,910.00 | 4.40 | 1.31 | 1.63 | 0.00 | - | 1 | 55 | 48.03% |
| AMZN220121P01920000 | 2021-10-19 9:42AM EDT | 1,920.00 | 1.55 | 1.33 | 1.66 | 0.00 | - | 1 | 2,421 | 47.74% |
| AMZN220121P01930000 | 2021-10-19 3:44PM EDT | 1,930.00 | 1.48 | 1.37 | 1.71 | 0.00 | - | 3 | 120 | 47.52% |
| AMZN220121P01940000 | 2021-10-19 9:47AM EDT | 1,940.00 | 1.67 | 1.41 | 1.75 | 0.00 | - | 4 | 98 | 47.27% |
| AMZN220121P01950000 | 2021-10-19 3:01PM EDT | 1,950.00 | 1.37 | 1.46 | 1.80 | 0.00 | - | 2 | 214 | 47.03% |
| AMZN220121P01960000 | 2021-10-18 11:53AM EDT | 1,960.00 | 2.00 | 1.50 | 1.85 | 0.00 | - | 10 | 88 | 46.80% |
| AMZN220121P01970000 | 2021-10-21 10:40AM EDT | 1,970.00 | 1.76 | 1.54 | 1.89 | -2.29 | -56.54% | 10 | 137 | 46.54% |
| AMZN220121P01980000 | 2021-10-21 10:40AM EDT | 1,980.00 | 1.83 | 1.59 | 1.94 | -2.52 | -57.93% | 10 | 127 | 46.30% |
| AMZN220121P01990000 | 2021-10-14 11:06AM EDT | 1,990.00 | 3.40 | 1.67 | 1.99 | 0.00 | - | 1 | 136 | 46.06% |
| AMZN220121P02000000 | 2021-10-20 3:40PM EDT | 2,000.00 | 1.92 | 1.71 | 2.03 | 0.00 | - | 2 | 1,588 | 45.80% |
| AMZN220121P02020000 | 2021-10-06 2:49PM EDT | 2,020.00 | 6.45 | 1.79 | 2.15 | 0.00 | - | 1 | 203 | 45.36% |
| AMZN220121P02040000 | 2021-10-19 9:47AM EDT | 2,040.00 | 2.15 | 1.90 | 2.27 | 0.00 | - | 3 | 88 | 44.90% |
| AMZN220121P02050000 | 2021-10-05 12:36PM EDT | 2,050.00 | 7.43 | 1.96 | 2.33 | 0.00 | - | 2 | 447 | 44.67% |
| AMZN220121P02060000 | 2021-10-21 9:55AM EDT | 2,060.00 | 2.30 | 2.00 | 2.39 | +0.09 | +4.07% | 3 | 75 | 44.44% |
| AMZN220121P02080000 | 2021-10-13 3:19PM EDT | 2,080.00 | 5.10 | 2.14 | 2.54 | 0.00 | - | 10 | 365 | 44.03% |
| AMZN220121P02100000 | 2021-10-20 3:52PM EDT | 2,100.00 | 2.71 | 2.29 | 2.69 | 0.00 | - | 20 | 789 | 43.61% |
| AMZN220121P02120000 | 2021-10-20 3:52PM EDT | 2,120.00 | 2.88 | 2.48 | 2.85 | 0.00 | - | 7 | 96 | 43.19% |
| AMZN220121P02140000 | 2021-10-04 12:28PM EDT | 2,140.00 | 12.25 | 2.62 | 3.05 | 0.00 | - | 7 | 83 | 42.84% |
| AMZN220121P02150000 | 2021-10-19 10:26AM EDT | 2,150.00 | 2.90 | 2.70 | 3.10 | 0.00 | - | 1 | 98 | 42.55% |
| AMZN220121P02160000 | 2021-10-21 10:08AM EDT | 2,160.00 | 3.10 | 2.78 | 3.20 | -0.15 | -4.62% | 10 | 238 | 42.36% |
| AMZN220121P02180000 | 2021-10-20 3:52PM EDT | 2,180.00 | 3.45 | 2.98 | 3.40 | 0.00 | - | 29 | 88 | 41.97% |
| AMZN220121P02200000 | 2021-10-21 11:27AM EDT | 2,200.00 | 3.33 | 3.15 | 3.60 | -1.17 | -26.00% | 5 | 971 | 41.56% |
| AMZN220121P02220000 | 2021-10-21 11:27AM EDT | 2,220.00 | 3.57 | 3.35 | 3.75 | -0.03 | -0.83% | 4 | 151 | 41.05% |
| AMZN220121P02240000 | 2021-10-18 10:51AM EDT | 2,240.00 | 4.82 | 3.55 | 4.05 | 0.00 | - | 1 | 132 | 40.76% |
| AMZN220121P02250000 | 2021-10-14 10:12AM EDT | 2,250.00 | 7.35 | 3.65 | 4.15 | 0.00 | - | 5 | 171 | 40.53% |
| AMZN220121P02260000 | 2021-10-15 2:12PM EDT | 2,260.00 | 5.50 | 3.75 | 4.30 | 0.00 | - | 9 | 75 | 40.38% |
| AMZN220121P02280000 | 2021-10-18 9:33AM EDT | 2,280.00 | 5.95 | 3.95 | 4.60 | 0.00 | - | 10 | 417 | 40.04% |
| AMZN220121P02300000 | 2021-10-21 10:43AM EDT | 2,300.00 | 4.70 | 4.20 | 4.90 | -0.10 | -2.08% | 39 | 1,908 | 39.68% |
| AMZN220121P02320000 | 2021-10-18 12:11PM EDT | 2,320.00 | 5.72 | 4.50 | 5.20 | 0.00 | - | 1 | 151 | 39.30% |
| AMZN220121P02340000 | 2021-10-20 1:14PM EDT | 2,340.00 | 5.50 | 4.85 | 5.50 | 0.00 | - | 1 | 128 | 38.90% |
| AMZN220121P02360000 | 2021-10-20 1:09PM EDT | 2,360.00 | 5.80 | 5.20 | 5.85 | 0.00 | - | 33 | 355 | 38.53% |
| AMZN220121P02380000 | 2021-10-21 10:13AM EDT | 2,380.00 | 6.10 | 5.50 | 6.20 | -0.20 | -3.17% | 10 | 179 | 38.15% |
| AMZN220121P02400000 | 2021-10-20 2:23PM EDT | 2,400.00 | 6.85 | 5.90 | 6.60 | 0.00 | - | 39 | 912 | 37.80% |
| AMZN220121P02420000 | 2021-10-20 9:49AM EDT | 2,420.00 | 6.35 | 6.25 | 7.00 | 0.00 | - | 5 | 222 | 37.42% |
| AMZN220121P02440000 | 2021-10-19 10:27AM EDT | 2,440.00 | 6.90 | 6.70 | 7.25 | 0.00 | - | 6 | 430 | 36.89% |
| AMZN220121P02460000 | 2021-10-20 1:15PM EDT | 2,460.00 | 8.00 | 7.10 | 7.80 | 0.00 | - | 3 | 521 | 36.61% |
| AMZN220121P02480000 | 2021-10-19 12:50PM EDT | 2,480.00 | 7.90 | 7.55 | 8.20 | 0.00 | - | 97 | 766 | 36.18% |
| AMZN220121P02500000 | 2021-10-20 3:00PM EDT | 2,500.00 | 8.75 | 8.05 | 8.60 | 0.00 | - | 4 | 3,550 | 35.74% |
| AMZN220121P02520000 | 2021-10-19 10:28AM EDT | 2,520.00 | 8.70 | 8.50 | 9.10 | 0.00 | - | 2 | 368 | 35.35% |
| AMZN220121P02540000 | 2021-10-20 2:23PM EDT | 2,540.00 | 9.90 | 9.05 | 9.75 | 0.00 | - | 13 | 339 | 35.06% |
| AMZN220121P02560000 | 2021-10-19 11:58AM EDT | 2,560.00 | 10.10 | 9.70 | 10.25 | 0.00 | - | 3 | 298 | 34.63% |
| AMZN220121P02580000 | 2021-10-21 11:16AM EDT | 2,580.00 | 10.40 | 10.25 | 10.80 | -0.40 | -3.70% | 3 | 294 | 34.22% |
| AMZN220121P02600000 | 2021-10-21 10:43AM EDT | 2,600.00 | 11.00 | 10.90 | 11.60 | -0.20 | -1.79% | 1 | 1,816 | 33.94% |
| AMZN220121P02620000 | 2021-10-15 3:57PM EDT | 2,620.00 | 13.60 | 11.55 | 12.25 | 0.00 | - | 11 | 233 | 33.55% |
| AMZN220121P02640000 | 2021-10-20 9:54AM EDT | 2,640.00 | 12.45 | 12.20 | 12.75 | 0.00 | - | 1 | 500 | 33.06% |
| AMZN220121P02650000 | 2021-10-20 3:55PM EDT | 2,650.00 | 14.07 | 12.60 | 13.10 | 0.00 | - | 9 | 396 | 32.86% |
| AMZN220121P02660000 | 2021-10-18 12:04PM EDT | 2,660.00 | 15.23 | 12.90 | 13.60 | 0.00 | - | 2 | 366 | 32.74% |
| AMZN220121P02680000 | 2021-10-20 3:55PM EDT | 2,680.00 | 15.65 | 13.70 | 14.45 | 0.00 | - | 1 | 403 | 32.39% |
| AMZN220121P02700000 | 2021-10-21 11:15AM EDT | 2,700.00 | 14.65 | 14.50 | 15.15 | -1.00 | -6.39% | 11 | 2,104 | 31.95% |
| AMZN220121P02720000 | 2021-10-21 9:57AM EDT | 2,720.00 | 16.20 | 15.40 | 16.10 | -1.25 | -7.16% | 2 | 483 | 31.60% |
| AMZN220121P02740000 | 2021-10-21 11:30AM EDT | 2,740.00 | 16.60 | 16.35 | 17.00 | -0.70 | -4.05% | 10 | 1,386 | 31.21% |
| AMZN220121P02760000 | 2021-10-21 9:59AM EDT | 2,760.00 | 18.34 | 17.35 | 17.85 | -1.02 | -5.27% | 10 | 1,025 | 30.78% |
| AMZN220121P02780000 | 2021-10-20 1:15PM EDT | 2,780.00 | 20.45 | 18.40 | 19.25 | 0.00 | - | 1 | 4,224 | 30.55% |
| AMZN220121P02800000 | 2021-10-21 11:30AM EDT | 2,800.00 | 19.90 | 19.60 | 20.25 | -1.20 | -5.69% | 23 | 2,266 | 30.12% |
| AMZN220121P02820000 | 2021-10-20 12:39PM EDT | 2,820.00 | 21.75 | 20.85 | 21.50 | 0.00 | - | 8 | 844 | 29.78% |
| AMZN220121P02840000 | 2021-10-19 1:17PM EDT | 2,840.00 | 22.80 | 22.15 | 22.80 | 0.00 | - | 1 | 407 | 29.42% |
| AMZN220121P02860000 | 2021-10-19 3:23PM EDT | 2,860.00 | 22.45 | 23.60 | 24.50 | 0.00 | - | 1 | 587 | 29.17% |
| AMZN220121P02880000 | 2021-10-20 3:59PM EDT | 2,880.00 | 27.13 | 25.15 | 26.05 | 0.00 | - | 1 | 584 | 28.84% |
| AMZN220121P02900000 | 2021-10-21 11:18AM EDT | 2,900.00 | 27.00 | 26.85 | 27.45 | -1.91 | -6.61% | 13 | 967 | 28.43% |
| AMZN220121P02920000 | 2021-10-21 10:39AM EDT | 2,920.00 | 29.09 | 28.65 | 29.50 | +0.24 | +0.83% | 1 | 443 | 28.18% |
| AMZN220121P02940000 | 2021-10-21 10:59AM EDT | 2,940.00 | 30.75 | 30.60 | 31.60 | +1.29 | +4.38% | 18 | 682 | 27.92% |
| AMZN220121P02960000 | 2021-10-21 10:59AM EDT | 2,960.00 | 32.81 | 32.75 | 33.70 | -1.04 | -3.07% | 20 | 680 | 27.62% |
| AMZN220121P02980000 | 2021-10-20 9:30AM EDT | 2,980.00 | 31.20 | 34.90 | 35.95 | 0.00 | - | 1 | 1,548 | 27.32% |
| AMZN220121P03000000 | 2021-10-21 11:07AM EDT | 3,000.00 | 37.00 | 37.15 | 38.50 | -1.25 | -3.27% | 8 | 4,427 | 27.06% |
| AMZN220121P03020000 | 2021-10-19 12:40PM EDT | 3,020.00 | 37.62 | 40.10 | 41.20 | 0.00 | - | 1 | 585 | 26.80% |
| AMZN220121P03040000 | 2021-10-21 9:55AM EDT | 3,040.00 | 43.95 | 42.85 | 43.80 | -2.42 | -5.22% | 1 | 438 | 26.48% |
| AMZN220121P03050000 | 2021-10-20 3:59PM EDT | 3,050.00 | 48.10 | 44.05 | 45.30 | 0.00 | - | 3 | 2,441 | 26.35% |
| AMZN220121P03060000 | 2021-10-20 3:39PM EDT | 3,060.00 | 49.10 | 46.00 | 47.05 | 0.00 | - | 1 | 449 | 26.26% |
| AMZN220121P03080000 | 2021-10-20 12:49PM EDT | 3,080.00 | 50.75 | 49.25 | 50.25 | 0.00 | - | 1 | 535 | 25.99% |
| AMZN220121P03100000 | 2021-10-21 11:25AM EDT | 3,100.00 | 52.52 | 52.70 | 53.65 | -4.10 | -7.24% | 5 | 3,363 | 25.72% |
| AMZN220121P03120000 | 2021-10-21 11:25AM EDT | 3,120.00 | 56.28 | 56.45 | 57.65 | -6.37 | -10.17% | 1 | 478 | 25.53% |
| AMZN220121P03140000 | 2021-10-21 10:36AM EDT | 3,140.00 | 61.54 | 60.60 | 61.75 | -2.81 | -4.37% | 2 | 2,238 | 25.31% |
| AMZN220121P03145000 | 2021-10-20 1:15PM EDT | 3,145.00 | 68.15 | 61.50 | 62.85 | 0.00 | - | 5 | 185 | 25.26% |
| AMZN220121P03150000 | 2021-10-21 11:05AM EDT | 3,150.00 | 61.10 | 62.50 | 64.00 | -2.93 | -4.58% | 4 | 2,933 | 25.22% |
| AMZN220121P03155000 | 2021-10-19 10:47AM EDT | 3,155.00 | 59.88 | 63.80 | 64.95 | 0.00 | - | 1 | 89 | 25.14% |
| AMZN220121P03160000 | 2021-10-20 11:06AM EDT | 3,160.00 | 66.45 | 64.70 | 66.25 | 0.00 | - | 1 | 275 | 25.12% |
| AMZN220121P03165000 | 2021-10-18 3:55PM EDT | 3,165.00 | 65.87 | 66.00 | 67.50 | 0.00 | - | 12 | 32 | 25.09% |
| AMZN220121P03170000 | 2021-10-20 1:09PM EDT | 3,170.00 | 70.95 | 67.15 | 68.20 | 0.00 | - | 1 | 83 | 24.95% |
| AMZN220121P03175000 | 2021-10-20 1:09PM EDT | 3,175.00 | 72.15 | 67.85 | 69.60 | 0.00 | - | 4 | 242 | 24.94% |
| AMZN220121P03180000 | 2021-10-20 1:09PM EDT | 3,180.00 | 73.40 | 69.45 | 70.65 | 0.00 | - | 2 | 314 | 24.86% |
| AMZN220121P03185000 | 2021-10-20 10:33AM EDT | 3,185.00 | 68.81 | 70.60 | 72.10 | 0.00 | - | 1 | 61 | 24.85% |
| AMZN220121P03190000 | 2021-10-20 9:40AM EDT | 3,190.00 | 66.80 | 71.60 | 72.95 | 0.00 | - | 5 | 136 | 24.73% |
| AMZN220121P03195000 | 2021-10-20 3:41PM EDT | 3,195.00 | 76.95 | 73.10 | 74.50 | 0.00 | - | 3 | 585 | 24.73% |
| AMZN220121P03200000 | 2021-10-21 10:08AM EDT | 3,200.00 | 76.77 | 74.30 | 75.60 | -3.28 | -4.10% | 2 | 4,852 | 24.65% |
| AMZN220121P03205000 | 2021-10-15 3:21PM EDT | 3,205.00 | 89.30 | 74.95 | 76.65 | 0.00 | - | 2 | 50 | 24.56% |
| AMZN220121P03210000 | 2021-10-19 3:18PM EDT | 3,210.00 | 72.98 | 76.80 | 78.30 | 0.00 | - | 9 | 112 | 24.57% |
| AMZN220121P03215000 | 2021-10-21 9:32AM EDT | 3,215.00 | 85.20 | 77.70 | 78.65 | +1.00 | +1.19% | 1 | 369 | 24.35% |
| AMZN220121P03220000 | 2021-10-21 9:32AM EDT | 3,220.00 | 84.20 | 79.45 | 80.25 | -1.40 | -1.64% | 3 | 168 | 24.35% |
| AMZN220121P03225000 | 2021-10-21 10:37AM EDT | 3,225.00 | 82.43 | 80.40 | 81.35 | -4.72 | -5.42% | 1 | 160 | 24.25% |
| AMZN220121P03230000 | 2021-10-20 10:38AM EDT | 3,230.00 | 82.13 | 82.10 | 83.50 | 0.00 | - | 4 | 88 | 24.33% |
| AMZN220121P03235000 | 2021-10-20 9:53AM EDT | 3,235.00 | 81.60 | 83.30 | 84.30 | 0.00 | - | 1 | 59 | 24.18% |
| AMZN220121P03240000 | 2021-10-20 10:38AM EDT | 3,240.00 | 85.13 | 85.15 | 86.70 | 0.00 | - | 2 | 155 | 24.29% |
| AMZN220121P03245000 | 2021-10-21 11:06AM EDT | 3,245.00 | 85.42 | 86.60 | 88.00 | +0.36 | +0.42% | 2 | 535 | 24.22% |
| AMZN220121P03250000 | 2021-10-21 11:06AM EDT | 3,250.00 | 86.92 | 88.10 | 89.05 | -5.34 | -5.79% | 13 | 784 | 24.10% |
| AMZN220121P03255000 | 2021-10-21 11:23AM EDT | 3,255.00 | 90.40 | 89.70 | 91.40 | -0.28 | -0.31% | 1 | 77 | 24.19% |
| AMZN220121P03260000 | 2021-10-21 11:23AM EDT | 3,260.00 | 91.97 | 91.40 | 92.25 | -0.73 | -0.79% | 1 | 118 | 24.04% |
| AMZN220121P03265000 | 2021-10-20 12:26PM EDT | 3,265.00 | 93.72 | 92.45 | 93.70 | 0.00 | - | 4 | 37 | 23.98% |
| AMZN220121P03270000 | 2021-10-19 12:59PM EDT | 3,270.00 | 95.15 | 94.30 | 95.65 | 0.00 | - | 10 | 81 | 23.99% |
| AMZN220121P03275000 | 2021-10-20 9:53AM EDT | 3,275.00 | 93.50 | 95.45 | 96.85 | 0.00 | - | 1 | 1,554 | 23.88% |
| AMZN220121P03280000 | 2021-10-20 10:57AM EDT | 3,280.00 | 98.00 | 97.55 | 98.75 | 0.00 | - | 1 | 86 | 23.88% |
| AMZN220121P03285000 | 2021-10-20 1:10PM EDT | 3,285.00 | 104.65 | 98.75 | 99.85 | 0.00 | - | 4 | 85 | 23.75% |
| AMZN220121P03290000 | 2021-10-19 12:59PM EDT | 3,290.00 | 101.70 | 100.95 | 102.30 | 0.00 | - | 3 | 114 | 23.83% |
| AMZN220121P03295000 | 2021-10-20 2:13PM EDT | 3,295.00 | 108.52 | 102.05 | 103.70 | 0.00 | - | 1 | 142 | 23.74% |
| AMZN220121P03300000 | 2021-10-21 10:13AM EDT | 3,300.00 | 108.07 | 104.55 | 105.85 | -0.80 | -0.73% | 2 | 2,653 | 23.77% |
| AMZN220121P03305000 | 2021-10-19 3:40PM EDT | 3,305.00 | 102.19 | 105.55 | 106.65 | 0.00 | - | 4 | 186 | 23.58% |
| AMZN220121P03310000 | 2021-10-19 9:30AM EDT | 3,310.00 | 110.05 | 107.80 | 109.15 | 0.00 | - | 1 | 281 | 23.65% |
| AMZN220121P03315000 | 2021-10-20 2:07PM EDT | 3,315.00 | 115.10 | 109.35 | 110.75 | 0.00 | - | 1 | 86 | 23.58% |
| AMZN220121P03320000 | 2021-10-20 2:07PM EDT | 3,320.00 | 117.00 | 111.10 | 112.10 | 0.00 | - | 5 | 250 | 23.47% |
| AMZN220121P03325000 | 2021-10-20 1:15PM EDT | 3,325.00 | 123.58 | 113.10 | 114.35 | 0.00 | - | 1 | 160 | 23.49% |
| AMZN220121P03330000 | 2021-10-20 2:07PM EDT | 3,330.00 | 120.90 | 114.85 | 116.00 | 0.00 | - | 2 | 242 | 23.42% |
| AMZN220121P03335000 | 2021-10-20 10:03AM EDT | 3,335.00 | 117.51 | 116.90 | 118.50 | 0.00 | - | 2 | 104 | 23.47% |
| AMZN220121P03340000 | 2021-10-21 10:41AM EDT | 3,340.00 | 118.64 | 119.50 | 120.65 | -6.11 | -4.90% | 5 | 193 | 23.46% |
| AMZN220121P03345000 | 2021-10-21 10:57AM EDT | 3,345.00 | 119.96 | 121.10 | 122.20 | -7.26 | -5.71% | 1 | 221 | 23.37% |
| AMZN220121P03350000 | 2021-10-21 11:36AM EDT | 3,350.00 | 123.55 | 122.85 | 123.80 | -5.74 | -4.44% | 25 | 694 | 23.27% |
| AMZN220121P03355000 | 2021-10-21 9:40AM EDT | 3,355.00 | 132.65 | 125.00 | 126.20 | -0.10 | -0.08% | 1 | 107 | 23.29% |
| AMZN220121P03360000 | 2021-10-21 11:25AM EDT | 3,360.00 | 125.50 | 127.25 | 128.40 | -9.40 | -6.97% | 1 | 394 | 23.28% |
| AMZN220121P03365000 | 2021-10-21 11:15AM EDT | 3,365.00 | 128.55 | 128.85 | 130.40 | -6.75 | -4.99% | 2 | 259 | 23.24% |
| AMZN220121P03370000 | 2021-10-21 11:05AM EDT | 3,370.00 | 129.30 | 131.50 | 132.85 | -8.65 | -6.27% | 2 | 427 | 23.26% |
| AMZN220121P03400000 | 2021-10-21 11:35AM EDT | 3,400.00 | 145.27 | 144.60 | 146.70 | -8.23 | -5.36% | 32 | 3,326 | 23.16% |
| AMZN220121P03450000 | 2021-10-21 10:21AM EDT | 3,450.00 | 175.80 | 168.85 | 170.80 | -2.60 | -1.46% | 8 | 664 | 22.87% |
| AMZN220121P03500000 | 2021-10-21 11:17AM EDT | 3,500.00 | 194.25 | 195.95 | 197.85 | -9.94 | -4.87% | 36 | 1,545 | 22.64% |
| AMZN220121P03550000 | 2021-10-21 10:02AM EDT | 3,550.00 | 233.35 | 225.35 | 228.90 | +2.35 | +1.02% | 17 | 528 | 22.64% |
| AMZN220121P03600000 | 2021-10-21 10:49AM EDT | 3,600.00 | 255.24 | 256.00 | 261.25 | -8.26 | -3.13% | 4 | 1,283 | 22.49% |
| AMZN220121P03650000 | 2021-10-21 9:51AM EDT | 3,650.00 | 293.83 | 290.70 | 296.65 | +7.48 | +2.61% | 4 | 219 | 22.46% |
| AMZN220121P03700000 | 2021-10-21 9:51AM EDT | 3,700.00 | 330.03 | 326.20 | 334.05 | +12.08 | +3.80% | 4 | 488 | 22.44% |
| AMZN220121P03750000 | 2021-10-18 9:40AM EDT | 3,750.00 | 390.00 | 364.90 | 373.10 | 0.00 | - | 1 | 124 | 22.38% |
| AMZN220121P03800000 | 2021-10-20 11:15AM EDT | 3,800.00 | 412.47 | 404.95 | 414.10 | 0.00 | - | 9 | 588 | 22.38% |
| AMZN220121P03850000 | 2021-10-04 10:04AM EDT | 3,850.00 | 654.49 | 447.40 | 457.00 | 0.00 | - | 10 | 218 | 22.49% |
| AMZN220121P03900000 | 2021-10-20 10:26AM EDT | 3,900.00 | 492.00 | 492.40 | 501.25 | 0.00 | - | 3 | 219 | 22.64% |
| AMZN220121P03950000 | 2021-10-20 10:26AM EDT | 3,950.00 | 536.95 | 536.85 | 546.35 | 0.00 | - | 5 | 84 | 22.75% |
| AMZN220121P04000000 | 2021-10-21 11:20AM EDT | 4,000.00 | 587.45 | 583.40 | 594.40 | +4.50 | +0.77% | 7 | 236 | 23.55% |
| AMZN220121P04050000 | 2021-08-17 9:30AM EDT | 4,050.00 | 800.55 | 611.80 | 623.05 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN220121P04100000 | 2021-10-19 12:37PM EDT | 4,100.00 | 683.40 | 675.80 | 688.15 | 0.00 | - | 1 | 64 | 23.92% |
| AMZN220121P04150000 | 2021-10-12 9:44AM EDT | 4,150.00 | 906.40 | 724.30 | 737.85 | 0.00 | - | 1 | 4 | 25.00% |
| AMZN220121P04200000 | 2021-10-20 1:21PM EDT | 4,200.00 | 801.50 | 771.95 | 785.55 | -1.55 | -0.19% | 1 | 40 | 25.13% |
| AMZN220121P04250000 | 2021-10-11 9:33AM EDT | 4,250.00 | 851.55 | 821.50 | 834.90 | -128.95 | -13.15% | 1 | 10 | 25.92% |
| AMZN220121P04300000 | 2021-10-15 12:57PM EDT | 4,300.00 | 920.00 | 870.40 | 881.75 | 0.00 | - | 1 | 14 | 25.20% |
| AMZN220121P04350000 | 2021-08-25 5:28PM EDT | 4,350.00 | 687.13 | 923.85 | 934.10 | 0.00 | - | 10 | 11 | 27.64% |
| AMZN220121P04400000 | 2021-10-20 1:15PM EDT | 4,400.00 | 997.90 | 968.10 | 980.10 | 0.00 | - | 1 | 43 | 26.02% |
| AMZN220121P04450000 | 2021-10-01 9:39AM EDT | 4,450.00 | 1,161.85 | 1,017.50 | 1,029.55 | 0.00 | - | 1 | 13 | 26.51% |
| AMZN220121P04500000 | 2021-09-30 9:39AM EDT | 4,500.00 | 1,194.50 | 1,068.30 | 1,080.75 | 0.00 | - | 1 | 138 | 28.42% |
| AMZN220121P04550000 | 2021-10-12 10:17AM EDT | 4,550.00 | 1,301.45 | 1,116.60 | 1,128.75 | 0.00 | - | 1 | 4 | 27.58% |
| AMZN220121P04600000 | 2021-10-18 3:01PM EDT | 4,600.00 | 1,155.49 | 1,166.30 | 1,180.80 | 0.00 | - | 2 | 12 | 30.31% |
| AMZN220121P04650000 | 2021-10-20 1:15PM EDT | 4,650.00 | 1,245.75 | 1,216.10 | 1,230.80 | 0.00 | - | 1 | 6 | 31.21% |
| AMZN220121P04700000 | 2021-10-20 9:51AM EDT | 4,700.00 | 1,257.15 | 1,267.00 | 1,280.60 | 0.00 | - | 1 | 6 | 31.92% |
| AMZN220121P04750000 | 2021-10-14 11:34AM EDT | 4,750.00 | 1,443.50 | 1,315.20 | 1,328.80 | 0.00 | - | 20 | 41 | 31.05% |
| AMZN220121P04800000 | 2021-10-06 10:50AM EDT | 4,800.00 | 1,552.00 | 1,366.65 | 1,380.40 | 0.00 | - | 3 | 48 | 33.47% |
| AMZN220121P04850000 | 2021-10-06 10:15AM EDT | 4,850.00 | 1,630.50 | 1,415.20 | 1,429.80 | 0.00 | - | 13 | 4 | 33.73% |
| AMZN220121P04900000 | 2021-09-23 10:15AM EDT | 4,900.00 | 1,493.34 | 1,465.75 | 1,480.25 | 0.00 | - | 4 | 2 | 34.99% |
| AMZN220121P04950000 | 2021-10-18 9:50AM EDT | 4,950.00 | 1,519.24 | 1,515.00 | 1,529.30 | 0.00 | - | 1 | 1 | 34.83% |
| AMZN220121P05000000 | 2021-10-21 10:20AM EDT | 5,000.00 | 1,583.22 | 1,565.60 | 1,579.55 | -10.08 | -0.63% | 52 | 8 | 35.89% |
| AMZN220121P05050000 | 2021-09-10 10:04AM EDT | 5,050.00 | 1,561.20 | 1,751.60 | 1,769.25 | 0.00 | - | 1 | 2 | 77.49% |
| AMZN220121P05100000 | 2021-10-21 11:23AM EDT | 5,100.00 | 1,669.35 | 1,665.45 | 1,679.45 | +106.93 | +6.84% | 42 | 0 | 37.32% |
| AMZN220121P05150000 | 2021-09-21 10:45AM EDT | 5,150.00 | 1,789.65 | 1,714.65 | 1,728.50 | 0.00 | - | 3 | 0 | 36.93% |
| AMZN220121P05200000 | 2021-10-21 11:36AM EDT | 5,200.00 | 1,773.02 | 1,765.45 | 1,780.10 | -120.99 | -6.39% | 9 | 0 | 39.54% |
| AMZN220121P05250000 | 2021-08-25 5:28PM EDT | 5,250.00 | 1,912.00 | 1,818.75 | 1,829.25 | 0.00 | - | 5 | 0 | 39.33% |
| AMZN220121P05300000 | 2021-10-06 11:37AM EDT | 5,300.00 | 2,065.70 | 1,865.40 | 1,879.45 | 0.00 | - | 1 | 3 | 40.29% |
| AMZN220121P05400000 | 2021-10-06 11:39AM EDT | 5,400.00 | 2,164.00 | 1,964.75 | 1,978.70 | 0.00 | - | 1 | 0 | 40.76% |
| AMZN220121P05500000 | 2021-10-20 9:51AM EDT | 5,500.00 | 2,056.15 | 2,064.50 | 2,078.50 | 0.00 | - | 1 | 1 | 41.85% |
© 2021 Verizon Media. Tutti i diritti riservati.
