Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.375,99+21,27 (+0,63%)
Alla chiusura: 4:00PM EDT
3.374,97 -1,02 (-0,03%)
Dopo ore: 05:36PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220218C016000002021-07-27 9:31AM EDT1,600.002,093.501,777.551,791.900.00-1152.13%
AMZN220218C016200002021-08-03 9:31AM EDT1,620.001,723.851,757.701,773.550.00-1252.20%
AMZN220218C016600002021-06-16 2:00PM EDT1,660.001,981.101,917.401,933.40+230.65+13.18%11114.06%
AMZN220218C016800002021-06-15 9:32AM EDT1,680.001,705.751,967.451,978.650.00--3127.15%
AMZN220218C017000002021-06-28 12:20PM EDT1,700.001,733.251,934.001,950.500.00-21123.26%
AMZN220218C017200002021-07-26 9:32AM EDT1,720.001,947.701,659.101,673.650.00-1354.07%
AMZN220218C017400002021-06-16 3:42PM EDT1,740.001,695.401,838.751,856.000.00-22108.62%
AMZN220218C019200002021-06-15 9:30AM EDT1,920.001,473.701,735.401,744.800.00--1110.18%
AMZN220218C019600002021-07-19 12:12AM EDT1,960.001,748.351,424.201,438.450.00--147.20%
AMZN220218C020200002021-07-19 9:32AM EDT2,020.001,527.951,365.901,379.850.00--145.58%
AMZN220218C020400002021-06-09 9:50AM EDT2,040.001,271.001,687.151,705.250.00-11114.95%
AMZN220218C020800002021-06-30 9:32AM EDT2,080.001,379.151,281.751,293.800.00--10.00%
AMZN220218C021400002021-07-30 2:15PM EDT2,140.001,235.411,249.701,263.750.00-7442.75%
AMZN220218C021600002021-06-30 9:32AM EDT2,160.001,302.401,205.451,217.400.00--125.11%
AMZN220218C022000002021-07-30 12:21PM EDT2,200.001,188.951,192.001,207.100.00-1241.76%
AMZN220218C022400002021-07-14 9:32AM EDT2,240.001,467.651,153.801,168.850.00-1340.90%
AMZN220218C022600002021-06-14 1:50PM EDT2,260.001,145.131,443.651,453.500.00--395.48%
AMZN220218C023000002021-08-05 3:51PM EDT2,300.001,100.001,096.601,112.45-389.58-26.15%7439.85%
AMZN220218C024000002021-07-08 10:04AM EDT2,400.001,286.151,002.551,017.600.00-1537.70%
AMZN220218C024200002021-08-02 9:33AM EDT2,420.00964.75984.00998.850.00-14137.31%
AMZN220218C024800002021-07-26 3:14PM EDT2,480.00912.80928.60943.650.00-1336.33%
AMZN220218C025000002021-08-05 2:37PM EDT2,500.00918.21910.40926.75+48.21+5.54%8436.32%
AMZN220218C025400002021-06-18 3:19PM EDT2,540.001,008.701,071.901,089.000.00-1366.33%
AMZN220218C025600002021-06-16 9:38AM EDT2,560.00900.000.000.000.00-110.00%
AMZN220218C026000002021-06-09 12:42PM EDT2,600.00773.921,156.601,169.100.00-1182.36%
AMZN220218C026200002021-06-23 1:37PM EDT2,620.00950.001,073.401,088.500.00--173.03%
AMZN220218C026400002021-08-02 11:58AM EDT2,640.00752.00786.95801.800.00-1534.29%
AMZN220218C026600002021-06-02 2:32PM EDT2,660.00663.90908.25918.450.00--253.74%
AMZN220218C026800002021-07-28 9:52AM EDT2,680.00997.40751.80767.250.00--133.80%
AMZN220218C027000002021-07-30 2:37PM EDT2,700.00716.56735.30749.600.00-4433.46%
AMZN220218C027200002021-07-29 9:49AM EDT2,720.00963.60718.35733.200.00-2533.33%
AMZN220218C027600002021-07-23 10:07AM EDT2,760.00945.00684.35697.900.00-1232.59%
AMZN220218C027800002021-07-30 9:30AM EDT2,780.00655.70668.10683.250.00-1132.68%
AMZN220218C028000002021-07-30 9:30AM EDT2,800.00639.10654.30663.550.00-1131.96%
AMZN220218C028400002021-07-02 9:58AM EDT2,840.00703.35594.80602.200.00-1327.14%
AMZN220218C028600002021-06-16 3:41PM EDT2,860.00682.00792.60809.400.00-2155.21%
AMZN220218C028800002021-06-30 9:30AM EDT2,880.00674.000.000.000.00--10.00%
AMZN220218C029000002021-07-29 3:59PM EDT2,900.00781.92575.30584.250.00-1431.05%
AMZN220218C029400002021-07-29 12:12PM EDT2,940.00758.08544.95553.700.00-1230.71%
AMZN220218C029800002021-08-04 3:59PM EDT2,980.00507.90515.30523.900.00-1230.39%
AMZN220218C030000002021-08-04 3:59PM EDT3,000.00493.55500.80509.250.00-52730.22%
AMZN220218C030200002021-06-28 9:59AM EDT3,020.00565.00716.05731.300.00-2156.50%
AMZN220218C030400002021-07-30 3:15PM EDT3,040.00459.90472.40480.700.00-1129.93%
AMZN220218C030500002021-07-30 12:53PM EDT3,050.00468.10465.50473.700.00-1829.85%
AMZN220218C030600002021-07-21 1:35PM EDT3,060.00619.00458.40466.800.00--129.79%
AMZN220218C030800002021-07-29 12:12PM EDT3,080.00646.40445.00453.050.00-1429.65%
AMZN220218C031000002021-08-03 2:11PM EDT3,100.00440.58431.65439.600.00-39329.52%
AMZN220218C031400002021-07-30 12:39PM EDT3,140.00409.00405.55413.250.00-72829.26%
AMZN220218C031500002021-06-07 3:20PM EDT3,150.00327.72677.75687.000.00-6459.11%
AMZN220218C031600002021-07-01 12:58PM EDT3,160.00452.05375.90381.700.00-22827.07%
AMZN220218C031800002021-08-02 11:58AM EDT3,180.00377.22380.30387.800.00-13029.01%
AMZN220218C032000002021-08-03 2:38PM EDT3,200.00365.25368.10375.450.00-122428.89%
AMZN220218C032200002021-07-30 11:15AM EDT3,220.00357.00356.15363.400.00-13928.79%
AMZN220218C032400002021-07-30 10:05AM EDT3,240.00356.02343.90351.550.00-36628.68%
AMZN220218C032500002021-08-04 11:36AM EDT3,250.00333.58338.20345.750.00-53928.63%
AMZN220218C032600002021-08-03 2:08PM EDT3,260.00337.70333.00340.000.00-24128.58%
AMZN220218C032800002021-08-03 10:13AM EDT3,280.00287.60321.30328.650.00-26828.48%
AMZN220218C033000002021-08-03 2:38PM EDT3,300.00312.00310.80317.600.00-717728.38%
AMZN220218C033200002021-08-02 3:52PM EDT3,320.00264.33300.10306.700.00-43528.28%
AMZN220218C033400002021-08-05 2:21PM EDT3,340.00295.68289.60296.10+13.18+4.67%22228.19%
AMZN220218C033500002021-08-05 2:21PM EDT3,350.00289.75284.45290.90-3.25-1.11%206128.15%
AMZN220218C033600002021-08-05 2:18PM EDT3,360.00284.60279.30285.70+7.62+2.75%197728.10%
AMZN220218C033800002021-08-05 3:14PM EDT3,380.00273.03269.35275.60-9.97-3.52%26728.01%
AMZN220218C034000002021-08-05 3:14PM EDT3,400.00263.15259.90265.70+3.05+1.17%1111827.92%
AMZN220218C034200002021-08-05 12:10PM EDT3,420.00252.15250.05256.05+16.70+7.09%11427.83%
AMZN220218C034400002021-08-03 12:04PM EDT3,440.00229.97240.95246.650.00-153727.75%
AMZN220218C034500002021-08-04 11:36AM EDT3,450.00233.01236.35242.050.00-66127.71%
AMZN220218C034600002021-08-02 10:24AM EDT3,460.00214.71232.20237.500.00-72527.67%
AMZN220218C034800002021-08-02 12:59PM EDT3,480.00195.00222.80228.600.00-21627.59%
AMZN220218C035000002021-08-05 2:37PM EDT3,500.00217.38214.45219.90+3.78+1.77%1711327.51%
AMZN220218C035200002021-07-30 3:58PM EDT3,520.00200.31206.00211.500.00-53127.44%
AMZN220218C035400002021-07-29 1:09PM EDT3,540.00341.62198.05203.300.00-11227.37%
AMZN220218C035600002021-07-27 12:32PM EDT3,560.00340.60190.20195.400.00-71627.30%
AMZN220218C035800002021-08-04 9:54AM EDT3,580.00184.30182.50187.700.00-1,5291,11227.24%
AMZN220218C036000002021-08-05 12:14PM EDT3,600.00176.95175.05180.25+3.19+1.84%229027.17%
AMZN220218C036200002021-08-05 2:04PM EDT3,620.00173.43168.15173.10+19.13+12.40%210227.12%
AMZN220218C036400002021-07-30 2:54PM EDT3,640.00163.89161.30166.150.00-54927.07%
AMZN220218C036600002021-08-05 3:41PM EDT3,660.00155.58154.40159.40+2.33+1.52%81927.01%
AMZN220218C036800002021-08-05 1:26PM EDT3,680.00153.67148.15152.90+5.26+3.54%102826.96%
AMZN220218C037000002021-08-04 3:24PM EDT3,700.00142.32142.15146.600.00-47726.91%
AMZN220218C037200002021-08-05 12:13PM EDT3,720.00137.88135.75140.50-0.22-0.16%24026.87%
AMZN220218C037400002021-08-02 9:35AM EDT3,740.00136.47130.20134.600.00-16626.82%
AMZN220218C037600002021-08-05 12:15PM EDT3,760.00126.46124.60128.95+15.86+14.34%36226.78%
AMZN220218C037800002021-08-05 12:19PM EDT3,780.00121.43119.20123.45-1.98-1.60%23926.73%
AMZN220218C038000002021-08-05 1:07PM EDT3,800.00117.05114.00118.20+3.34+2.94%211526.70%
AMZN220218C038200002021-08-05 12:44PM EDT3,820.00112.28109.00113.10+11.05+10.92%12726.66%
AMZN220218C038400002021-07-30 11:37AM EDT3,840.0095.20104.40108.250.00-15226.63%
AMZN220218C038600002021-08-05 3:00PM EDT3,860.00101.3099.45103.55-5.00-4.70%12826.59%
AMZN220218C038800002021-08-05 3:18PM EDT3,880.0096.5594.7599.05-4.93-4.86%14826.56%
AMZN220218C039000002021-08-02 12:14PM EDT3,900.0083.9791.0094.700.00-510826.54%
AMZN220218C039200002021-07-30 10:39AM EDT3,920.0080.6386.9090.500.00-15926.51%
AMZN220218C039400002021-07-30 12:00PM EDT3,940.0088.7182.5586.500.00-26926.48%
AMZN220218C039600002021-07-30 9:32AM EDT3,960.0083.3579.1582.350.00-11926.42%
AMZN220218C039800002021-08-04 11:24AM EDT3,980.0074.9475.3078.950.00-3626.43%
AMZN220218C040000002021-08-05 10:34AM EDT4,000.0077.0071.8075.45+4.36+6.00%315026.42%
AMZN220218C040200002021-08-02 11:58AM EDT4,020.0064.2068.5572.050.00-32526.40%
AMZN220218C040400002021-07-22 1:31PM EDT4,040.00155.0065.6068.850.00-13526.39%
AMZN220218C040600002021-07-21 1:05PM EDT4,060.00125.5162.5065.750.00-51626.38%
AMZN220218C040800002021-07-28 12:17PM EDT4,080.00141.4659.6562.800.00-53126.37%
AMZN220218C041000002021-08-05 10:22AM EDT4,100.0059.5856.9560.00+0.98+1.67%54126.37%
AMZN220218C041200002021-07-29 10:56AM EDT4,120.00123.4054.1057.300.00-1226.36%
AMZN220218C041400002021-08-04 12:04PM EDT4,140.0053.4251.8554.350.00-6826.30%
AMZN220218C041600002021-07-28 10:28AM EDT4,160.00128.7549.4552.350.00-1726.38%
AMZN220218C041800002021-08-02 3:03PM EDT4,180.0044.0747.0550.000.00-61826.38%
AMZN220218C042000002021-08-05 12:19PM EDT4,200.0046.9044.9047.75-1.60-3.30%15426.38%
AMZN220218C043000002021-08-05 2:49PM EDT4,300.0037.0035.7038.25+6.64+21.87%219426.48%
AMZN220218C044000002021-08-05 1:06PM EDT4,400.0029.3028.5529.95-1.15-3.78%117426.44%
AMZN220218C045000002021-08-05 3:17PM EDT4,500.0024.7523.1524.40+0.75+3.12%1023626.69%
AMZN220218C046000002021-08-05 9:40AM EDT4,600.0019.5218.7520.60-0.38-1.91%436827.13%
AMZN220218C047000002021-08-05 9:37AM EDT4,700.0016.4515.3517.05-0.83-4.80%56727.43%
AMZN220218C048000002021-08-05 3:50PM EDT4,800.0013.2012.8013.85-0.65-4.69%16427.61%
AMZN220218C049000002021-07-30 12:28PM EDT4,900.0011.3010.7011.700.00-29827.98%
AMZN220218C050000002021-08-05 12:46PM EDT5,000.009.659.0510.00-0.09-0.92%25728.39%
AMZN220218C051000002021-07-26 9:36AM EDT5,100.0023.407.758.850.00-34028.93%
AMZN220218C052000002021-08-05 3:03PM EDT5,200.007.306.657.95-0.53-6.77%21729.50%
AMZN220218C053000002021-08-04 2:20PM EDT5,300.006.385.806.85-0.65-9.25%19029.85%
AMZN220218C054000002021-08-04 3:49PM EDT5,400.005.705.106.15-0.08-1.38%114630.37%
AMZN220218C055000002021-08-05 3:41PM EDT5,500.004.774.405.00-0.50-9.49%7424330.42%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220218P016000002021-08-04 2:11PM EDT1,600.003.303.003.60-0.25-7.04%2019045.73%
AMZN220218P016200002021-08-03 9:35AM EDT1,620.003.873.154.200.00-2240346.00%
AMZN220218P016400002021-07-30 10:48AM EDT1,640.004.853.354.400.00-219645.60%
AMZN220218P016600002021-07-30 10:50AM EDT1,660.005.303.554.600.00-307545.19%
AMZN220218P016800002021-07-30 11:02AM EDT1,680.005.603.804.850.00-26544.84%
AMZN220218P017000002021-07-30 11:02AM EDT1,700.005.904.005.100.00-216944.48%
AMZN220218P017200002021-07-02 9:30AM EDT1,720.006.685.156.600.00-55945.54%
AMZN220218P017400002021-08-05 9:30AM EDT1,740.005.404.505.65-5.10-48.57%1343.78%
AMZN220218P017600002021-05-27 10:55AM EDT1,760.0010.307.258.300.00--545.81%
AMZN220218P018000002021-07-30 9:34AM EDT1,800.008.005.406.600.00-3942.78%
AMZN220218P018200002021-07-30 9:47AM EDT1,820.008.155.756.950.00-2442.46%
AMZN220218P018400002021-07-30 9:48AM EDT1,840.008.676.057.300.00-1642.12%
AMZN220218P018600002021-07-19 10:01AM EDT1,860.009.706.407.550.00--3041.68%
AMZN220218P018800002021-07-19 10:01AM EDT1,880.0010.106.808.000.00-3031541.41%
AMZN220218P019000002021-07-30 9:35AM EDT1,900.0010.457.158.350.00-224341.04%
AMZN220218P019200002021-06-30 10:28AM EDT1,920.0010.319.8010.850.00-1342.27%
AMZN220218P019400002021-07-30 9:49AM EDT1,940.0011.018.009.150.00-2140.36%
AMZN220218P019600002021-07-30 9:49AM EDT1,960.0011.598.459.500.00-11739.96%
AMZN220218P019800002021-07-30 10:25AM EDT1,980.0011.608.9010.050.00-103539.70%
AMZN220218P020000002021-08-05 10:55AM EDT2,000.009.509.3510.00-1.30-12.04%121739.01%
AMZN220218P020200002021-08-04 12:27PM EDT2,020.0011.409.8010.900.00-1638.97%
AMZN220218P020400002021-07-19 12:12AM EDT2,040.0010.2510.3011.500.00--138.70%
AMZN220218P020600002021-07-30 11:52AM EDT2,060.0014.0510.8512.050.00-305238.39%
AMZN220218P020800002021-07-30 11:52AM EDT2,080.0014.6511.4512.650.00-306238.09%
AMZN220218P021000002021-08-04 12:27PM EDT2,100.0013.8512.0013.250.00-21337.78%
AMZN220218P021200002021-06-01 2:41PM EDT2,120.0025.2516.1517.450.00-93339.26%
AMZN220218P021400002021-08-03 10:17AM EDT2,140.0015.6613.2514.600.00-1837.21%
AMZN220218P021600002021-08-04 12:27PM EDT2,160.0016.0013.9515.300.00-1336.91%
AMZN220218P021800002021-07-08 11:09AM EDT2,180.0016.9514.6516.050.00--1636.62%
AMZN220218P022000002021-07-30 1:23PM EDT2,200.0017.6015.4016.850.00-23736.35%
AMZN220218P022200002021-06-01 2:41PM EDT2,220.0032.3520.2021.600.00-12637.69%
AMZN220218P022400002021-08-04 12:27PM EDT2,240.0019.3516.9518.550.00-36035.79%
AMZN220218P022600002021-07-30 9:30AM EDT2,260.0024.6417.8019.450.00-104035.52%
AMZN220218P022800002021-07-30 9:30AM EDT2,280.0025.7418.7020.400.00-104035.25%
AMZN220218P023000002021-08-04 12:27PM EDT2,300.0022.3019.6521.050.00-21334.85%
AMZN220218P023200002021-05-26 2:45PM EDT2,320.0040.1227.7029.050.00--1536.94%
AMZN220218P023400002021-07-13 11:51AM EDT2,340.0017.3021.7523.600.00-107434.47%
AMZN220218P023600002021-07-30 11:54AM EDT2,360.0029.3122.8524.400.00-163934.09%
AMZN220218P023800002021-07-30 11:54AM EDT2,380.0030.7724.0525.950.00-152633.95%
AMZN220218P024000002021-08-02 10:58AM EDT2,400.0030.5025.2527.200.00-91033.69%
AMZN220218P024200002021-06-18 3:39PM EDT2,420.0034.7027.6529.600.00-11533.76%
AMZN220218P024400002021-08-05 9:58AM EDT2,440.0030.2527.9529.95-5.35-15.03%2533.20%
AMZN220218P024800002021-06-25 11:47AM EDT2,480.0041.0025.0026.250.00-1130.83%
AMZN220218P025000002021-08-05 2:37PM EDT2,500.0033.5832.6034.80-2.47-6.85%103332.54%
AMZN220218P025200002021-08-04 12:27PM EDT2,520.0038.5034.3536.500.00-11432.31%
AMZN220218P025400002021-08-03 11:39AM EDT2,540.0041.4536.2038.400.00-51632.11%
AMZN220218P025600002021-07-01 12:26PM EDT2,560.0047.0547.7050.250.00--134.11%
AMZN220218P025800002021-07-30 3:57PM EDT2,580.0051.4440.2542.600.00-73131.74%
AMZN220218P026000002021-08-05 10:22AM EDT2,600.0044.1642.4044.85-1.84-4.00%33731.56%
AMZN220218P026200002021-07-29 12:40PM EDT2,620.0036.6944.7047.250.00-31431.38%
AMZN220218P026400002021-07-22 3:41PM EDT2,640.0054.8547.1049.650.00-2731.19%
AMZN220218P026600002021-07-30 9:32AM EDT2,660.0069.3349.6552.200.00-102031.01%
AMZN220218P026800002021-08-03 11:30AM EDT2,680.0060.8552.4054.900.00-35730.84%
AMZN220218P027000002021-08-03 11:30AM EDT2,700.0064.1555.2058.000.00-812130.72%
AMZN220218P027200002021-08-03 11:26AM EDT2,720.0069.3558.2060.900.00-22530.54%
AMZN220218P027400002021-08-03 11:30AM EDT2,740.0071.1061.3564.150.00-133230.40%
AMZN220218P027600002021-08-04 12:07PM EDT2,760.0069.6064.6067.400.00-23830.24%
AMZN220218P027800002021-08-03 11:30AM EDT2,780.0070.7267.9570.95-7.93-10.08%38930.10%
AMZN220218P028000002021-08-02 3:36PM EDT2,800.0077.4071.5074.500.00-96229.94%
AMZN220218P028200002021-08-03 12:26PM EDT2,820.0080.4075.2078.250.00-53229.80%
AMZN220218P028400002021-08-02 10:48AM EDT2,840.0093.0579.1582.400.00-53929.69%
AMZN220218P028600002021-08-05 11:10AM EDT2,860.0083.8583.7586.40-2.55-2.95%62229.53%
AMZN220218P028800002021-07-30 1:09PM EDT2,880.00101.3687.5090.900.00-72329.43%
AMZN220218P029000002021-08-04 1:34PM EDT2,900.0098.4091.9595.150.00-18429.26%
AMZN220218P029200002021-08-04 1:35PM EDT2,920.00102.8596.55100.100.00-13429.17%
AMZN220218P029400002021-08-04 1:13PM EDT2,940.00106.85101.30104.950.00-14429.04%
AMZN220218P029600002021-07-02 3:53PM EDT2,960.00102.95127.45130.900.00-21631.61%
AMZN220218P029800002021-08-02 1:59PM EDT2,980.00124.50111.45114.950.00-2728.76%
AMZN220218P030000002021-08-05 3:11PM EDT3,000.00118.60116.80120.75-9.40-7.34%16728.68%
AMZN220218P030200002021-07-30 2:57PM EDT3,020.00142.70122.35126.300.00-16428.55%
AMZN220218P030400002021-08-02 10:22AM EDT3,040.00147.45128.15132.000.00-1828.41%
AMZN220218P030500002021-07-29 3:58PM EDT3,050.00151.42131.15135.200.00-11428.38%
AMZN220218P030600002021-07-21 3:23PM EDT3,060.00111.68134.20138.300.00-43828.33%
AMZN220218P030800002021-08-05 12:32PM EDT3,080.00141.95141.20144.40-27.65-16.30%12428.19%
AMZN220218P031000002021-07-30 12:55PM EDT3,100.00160.32146.95151.250.00-18828.12%
AMZN220218P031200002021-08-02 11:57AM EDT3,120.00174.70153.65158.000.00-31528.01%
AMZN220218P031400002021-08-03 10:45AM EDT3,140.00186.25160.55165.150.00-314327.93%
AMZN220218P031500002021-08-03 11:32AM EDT3,150.00172.50164.10168.75-13.04-7.03%23827.88%
AMZN220218P031600002021-08-02 3:02PM EDT3,160.00184.05168.30171.150.00-2027.69%
AMZN220218P031800002021-08-02 10:53AM EDT3,180.00198.55175.05180.050.00-14927.75%
AMZN220218P032000002021-08-05 10:21AM EDT3,200.00184.18182.70187.60-13.09-6.64%1340327.64%
AMZN220218P032200002021-07-30 3:04PM EDT3,220.00206.95190.60195.800.00-33727.57%
AMZN220218P032400002021-07-30 10:50AM EDT3,240.00217.25198.75203.850.00-16827.46%
AMZN220218P032500002021-08-05 12:32PM EDT3,250.00205.05202.95208.25-9.35-4.36%15227.44%
AMZN220218P032600002021-08-04 2:16PM EDT3,260.00217.00207.20212.350.00-15127.38%
AMZN220218P032800002021-08-04 12:21PM EDT3,280.00226.70215.85221.150.00-117227.30%
AMZN220218P033000002021-08-03 3:27PM EDT3,300.00235.95224.75230.350.00-820627.24%
AMZN220218P033200002021-08-02 12:08PM EDT3,320.00268.12233.85239.350.00-34027.14%
AMZN220218P033400002021-08-02 12:12PM EDT3,340.00254.25243.25248.800.00-12427.05%
AMZN220218P033500002021-08-04 3:07PM EDT3,350.00261.00248.00253.900.00-478927.04%
AMZN220218P033600002021-08-05 2:25PM EDT3,360.00254.41252.85258.80-12.24-4.59%444427.01%
AMZN220218P033800002021-08-05 2:45PM EDT3,380.00266.10262.75268.80-19.70-6.89%1,1942426.93%
AMZN220218P034000002021-08-05 2:45PM EDT3,400.00276.26272.80279.00-34.34-11.06%11,41326.86%
AMZN220218P034200002021-07-30 1:55PM EDT3,420.00285.80283.10289.15-23.15-7.49%12026.75%
AMZN220218P034400002021-07-30 1:33PM EDT3,440.00319.38293.70299.850.00-649726.68%
AMZN220218P034500002021-08-03 1:18PM EDT3,450.00300.48299.05305.300.00-3526.65%
AMZN220218P034600002021-07-30 2:38PM EDT3,460.00344.55304.50310.800.00-1926.61%
AMZN220218P034800002021-07-30 1:03PM EDT3,480.00340.50315.60322.000.00-3926.54%
AMZN220218P035000002021-08-05 2:37PM EDT3,500.00330.09327.25331.70-2.91-0.87%202526.30%
AMZN220218P035200002021-08-02 3:54PM EDT3,520.00367.87338.40345.050.00-1726.40%
AMZN220218P035400002021-08-05 12:28PM EDT3,540.00354.20350.20357.00-35.70-9.16%2826.34%
AMZN220218P035600002021-07-30 10:42AM EDT3,560.00402.10362.30369.200.00-11526.28%
AMZN220218P035800002021-08-03 12:37PM EDT3,580.00381.93374.60381.650.00-11,43626.22%
AMZN220218P036000002021-08-05 12:03PM EDT3,600.00390.15387.10394.30-38.92-9.07%55326.16%
AMZN220218P036200002021-08-05 2:06PM EDT3,620.00400.79399.90407.20+94.19+30.72%2626.11%
AMZN220218P036400002021-07-30 3:44PM EDT3,640.00454.53412.95420.400.00-21526.06%
AMZN220218P036600002021-08-05 3:41PM EDT3,660.00431.87426.20433.80-13.45-3.02%81126.02%
AMZN220218P036800002021-08-05 1:26PM EDT3,680.00440.74439.65447.40-16.21-3.55%102925.97%
AMZN220218P037000002021-08-04 3:24PM EDT3,700.00470.83453.35460.800.00-43225.88%
AMZN220218P037200002021-08-05 12:11PM EDT3,720.00472.68467.75473.35+135.43+40.16%22125.67%
AMZN220218P037400002021-07-30 3:38PM EDT3,740.00486.24481.75489.050.00-13325.78%
AMZN220218P037600002021-08-05 12:14PM EDT3,760.00500.22495.65503.55-36.09-6.73%34825.75%
AMZN220218P037800002021-08-05 12:19PM EDT3,780.00514.92510.25518.55+109.72+27.08%23825.74%
AMZN220218P038000002021-08-03 12:48PM EDT3,800.00533.79524.95532.600.00-28525.61%
AMZN220218P038200002021-08-05 12:44PM EDT3,820.00542.69539.85547.75-33.64-5.84%12325.59%
AMZN220218P038400002021-07-30 11:37AM EDT3,840.00596.66555.30562.950.00-22725.54%
AMZN220218P038600002021-08-03 2:55PM EDT3,860.00582.40570.30578.450.00-32325.52%
AMZN220218P038800002021-07-28 12:49PM EDT3,880.00440.49586.20594.000.00-25425.48%
AMZN220218P039000002021-07-29 1:46PM EDT3,900.00466.85601.50610.100.00-229025.48%
AMZN220218P039200002021-07-28 3:37PM EDT3,920.00465.20617.30626.850.00-424025.56%
AMZN220218P039400002021-07-28 3:51PM EDT3,940.00474.08633.30642.100.00-864225.42%
AMZN220218P039600002021-07-30 11:28AM EDT3,960.00687.53649.50658.100.00-12025.35%
AMZN220218P040000002021-07-30 11:28AM EDT4,000.00708.35682.35691.050.00-14425.29%
AMZN220218P040200002021-07-21 1:28PM EDT4,020.00586.53699.00707.800.00--925.26%
AMZN220218P040400002021-07-09 2:21PM EDT4,040.00509.95715.80724.700.00-2225.24%
AMZN220218P040600002021-07-06 10:14AM EDT4,060.00586.02734.55740.100.00-1124.98%
AMZN220218P040800002021-07-26 10:48AM EDT4,080.00542.74749.95758.950.00-1325.22%
AMZN220218P041000002021-07-30 1:04PM EDT4,100.00796.69767.15776.250.00-151725.20%
AMZN220218P041400002021-07-26 10:00AM EDT4,140.00578.53798.95813.250.00--125.51%
AMZN220218P041600002021-07-26 10:00AM EDT4,160.00592.53817.15830.950.00-1325.52%
AMZN220218P041800002021-07-07 12:15PM EDT4,180.00618.75834.40848.700.00--125.51%
AMZN220218P043000002021-07-27 11:34AM EDT4,300.00775.00943.25957.750.00-17925.63%
AMZN220218P044000002021-06-14 11:47AM EDT4,400.001,075.78799.35807.100.00-21490.00%
AMZN220218P045000002021-08-05 2:37PM EDT4,500.001,139.161,131.051,147.40-67.84-5.62%87026.49%
AMZN220218P046000002021-07-30 9:34AM EDT4,600.001,295.001,227.101,243.350.00-16826.84%
AMZN220218P047000002021-06-14 1:49PM EDT4,700.001,350.941,058.501,066.550.00-58650.00%
AMZN220218P048000002021-08-03 9:33AM EDT4,800.001,475.101,421.851,438.150.00-110327.82%
AMZN220218P049000002021-07-26 9:32AM EDT4,900.001,259.401,520.751,536.600.00-15428.47%
AMZN220218P050000002021-07-08 3:49PM EDT5,000.001,673.851,618.801,635.150.00-1729.04%
AMZN220218P051000002021-07-30 10:33AM EDT5,100.001,766.201,718.551,734.300.00-2729.80%
AMZN220218P052000002021-08-05 11:38AM EDT5,200.001,825.171,817.201,833.55+0.07+0.00%19530.53%
AMZN220218P053000002021-08-04 3:49PM EDT5,300.001,943.661,917.701,933.200.00-1014031.42%
AMZN220218P054000002021-08-05 3:41PM EDT5,400.002,028.842,016.502,032.00-16.32-0.80%2820531.77%
AMZN220218P055000002021-07-26 9:30AM EDT5,500.001,840.852,117.552,133.650.00--033.73%