Italia markets open in 8 hours 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.409,02+109,16 (+3,31%)
Alla chiusura: 4:00PM EDT
3.410,00 +0,98 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220218C016000002021-08-27 9:44AM EDT1,600.001,728.981,680.301,696.800.00-890.00%
AMZN220218C016200002021-08-25 5:32PM EDT1,620.001,723.851,807.151,817.650.00-1278.38%
AMZN220218C016600002021-08-25 5:32PM EDT1,660.001,981.101,767.551,778.050.00-1276.40%
AMZN220218C016800002021-08-25 5:32PM EDT1,680.001,705.751,747.751,758.250.00--375.42%
AMZN220218C017000002021-08-31 11:18AM EDT1,700.001,747.571,581.551,597.500.00-210.00%
AMZN220218C017200002021-08-25 5:32PM EDT1,720.001,947.701,708.251,718.750.00-1373.56%
AMZN220218C017400002021-08-25 5:32PM EDT1,740.001,695.401,688.501,699.000.00-2272.63%
AMZN220218C018600002021-08-25 5:32PM EDT1,860.001,449.701,570.401,580.850.00--267.47%
AMZN220218C019200002021-08-25 5:32PM EDT1,920.001,473.701,511.501,522.000.00--165.06%
AMZN220218C019600002021-08-25 5:32PM EDT1,960.001,748.351,472.351,482.800.00--163.51%
AMZN220218C020000002021-08-31 9:32AM EDT2,000.001,432.791,287.851,303.850.00-100.00%
AMZN220218C020200002021-08-25 5:32PM EDT2,020.001,527.951,413.751,424.150.00--161.27%
AMZN220218C020400002021-08-25 5:32PM EDT2,040.001,271.001,394.201,404.650.00-1160.53%
AMZN220218C020600002021-10-05 2:27PM EDT2,060.001,210.541,353.701,365.650.00--252.17%
AMZN220218C020800002021-08-25 5:32PM EDT2,080.001,379.151,355.251,365.700.00--159.11%
AMZN220218C021400002021-08-19 2:33PM EDT2,140.001,068.921,331.701,343.750.00-71169.70%
AMZN220218C021600002021-08-25 5:32PM EDT2,160.001,302.401,277.601,287.950.00--156.35%
AMZN220218C022000002021-10-13 3:52PM EDT2,200.001,103.231,216.651,228.650.00-1548.02%
AMZN220218C022400002021-08-25 5:32PM EDT2,240.001,072.001,200.251,210.600.00-1353.73%
AMZN220218C022600002021-09-20 9:31AM EDT2,260.001,169.601,158.251,170.200.00-1446.33%
AMZN220218C022800002021-08-25 5:32PM EDT2,280.001,044.401,161.551,172.050.00--152.42%
AMZN220218C023000002021-09-20 9:30AM EDT2,300.001,119.151,119.401,131.350.00-21345.24%
AMZN220218C023800002021-10-04 2:40PM EDT2,380.00847.631,042.051,053.950.00-2443.12%
AMZN220218C024000002021-08-30 2:07PM EDT2,400.001,062.70905.25921.000.00-3130.00%
AMZN220218C024200002021-08-25 5:32PM EDT2,420.00961.251,027.901,038.250.00-24149.85%
AMZN220218C024400002021-09-20 9:31AM EDT2,440.001,006.80984.85996.400.00-1841.67%
AMZN220218C024600002021-08-17 11:27AM EDT2,460.00837.451,025.251,037.200.00--056.75%
AMZN220218C024800002021-10-04 2:12PM EDT2,480.00751.95946.10958.000.00-8940.64%
AMZN220218C025000002021-10-12 1:34PM EDT2,500.00789.00927.05938.900.00-12440.16%
AMZN220218C025400002021-08-17 12:54PM EDT2,540.00742.37950.50962.350.00-1053.96%
AMZN220218C025600002021-09-03 9:36AM EDT2,560.00915.85758.00774.000.00-340.00%
AMZN220218C026000002021-10-15 11:34AM EDT2,600.00807.18832.50844.30+52.33+6.93%1937.87%
AMZN220218C026200002021-09-10 10:03AM EDT2,620.00909.49705.50723.350.00-170.00%
AMZN220218C026400002021-09-08 9:53AM EDT2,640.00920.73703.60715.350.00-160.00%
AMZN220218C026600002021-08-25 5:33PM EDT2,660.00663.90805.00814.750.00--243.26%
AMZN220218C026800002021-09-28 3:21PM EDT2,680.00702.72758.05769.700.00-2336.16%
AMZN220218C027000002021-10-12 12:29PM EDT2,700.00609.80739.65751.300.00-11135.76%
AMZN220218C027200002021-08-25 5:33PM EDT2,720.00963.60750.70760.600.00-2541.83%
AMZN220218C027600002021-09-30 10:39AM EDT2,760.00614.08685.70694.700.00-1334.14%
AMZN220218C027800002021-08-25 5:33PM EDT2,780.00655.70697.60707.350.00-1140.47%
AMZN220218C028000002021-10-04 11:25AM EDT2,800.00488.00649.75659.100.00-1733.51%
AMZN220218C028200002021-10-11 1:14PM EDT2,820.00513.00632.00641.200.00-1233.15%
AMZN220218C028400002021-10-04 2:07PM EDT2,840.00461.60614.40623.400.00-1432.78%
AMZN220218C028600002021-08-25 5:33PM EDT2,860.00682.00628.70638.050.00-2138.80%
AMZN220218C028800002021-08-31 9:30AM EDT2,880.00622.00487.25501.500.00-250.00%
AMZN220218C029000002021-10-15 11:57AM EDT2,900.00542.01562.45571.85+54.91+11.27%11831.95%
AMZN220218C029200002021-08-18 9:36AM EDT2,920.00449.15614.30625.400.00--144.03%
AMZN220218C029400002021-09-28 3:21PM EDT2,940.00486.14528.55537.450.00-1531.26%
AMZN220218C029600002021-08-26 2:51PM EDT2,960.00473.00545.65554.650.00--1236.91%
AMZN220218C029800002021-10-15 1:09PM EDT2,980.00481.12495.50504.70+40.00+9.07%1630.79%
AMZN220218C030000002021-10-15 3:33PM EDT3,000.00473.70479.30488.50+86.44+22.32%86830.54%
AMZN220218C030200002021-10-15 3:31PM EDT3,020.00461.90463.20472.40+73.32+18.87%21430.28%
AMZN220218C030400002021-10-13 3:44PM EDT3,040.00358.33447.40456.500.00-6830.03%
AMZN220218C030500002021-10-15 1:10PM EDT3,050.00424.21439.55449.85+78.21+22.60%11130.10%
AMZN220218C030600002021-10-04 3:48PM EDT3,060.00300.46431.80442.050.00-2229.98%
AMZN220218C030800002021-10-08 1:39PM EDT3,080.00349.05416.55426.600.00-21129.73%
AMZN220218C031000002021-10-15 10:56AM EDT3,100.00369.27401.35411.45+39.97+12.14%511829.51%
AMZN220218C031200002021-10-13 3:04PM EDT3,120.00301.00386.60396.500.00-1329.28%
AMZN220218C031400002021-10-04 9:43AM EDT3,140.00280.00371.95381.850.00-13629.06%
AMZN220218C031500002021-10-08 1:39PM EDT3,150.00301.55364.75374.650.00-102628.96%
AMZN220218C031600002021-10-04 3:43PM EDT3,160.00244.88357.70367.450.00-129328.86%
AMZN220218C031800002021-10-15 3:49PM EDT3,180.00343.00343.60353.35+65.40+23.56%111828.66%
AMZN220218C032000002021-10-15 3:17PM EDT3,200.00326.37329.95339.55+85.50+35.50%2334328.47%
AMZN220218C032200002021-10-15 3:13PM EDT3,220.00311.66316.45325.10+59.16+23.43%17228.16%
AMZN220218C032400002021-10-13 11:03AM EDT3,240.00232.14303.40313.100.00-2010328.15%
AMZN220218C032500002021-10-15 3:48PM EDT3,250.00295.00296.90305.25+59.00+25.00%212927.88%
AMZN220218C032600002021-10-15 3:57PM EDT3,260.00294.00290.55298.95+85.65+41.11%65427.81%
AMZN220218C032800002021-10-15 3:55PM EDT3,280.00279.90278.15287.60+58.90+26.65%67527.82%
AMZN220218C033000002021-10-15 3:54PM EDT3,300.00268.00265.90275.30+64.10+31.44%925727.66%
AMZN220218C033200002021-10-15 12:54PM EDT3,320.00238.85254.05262.25+38.78+19.38%519427.37%
AMZN220218C033400002021-10-15 3:14PM EDT3,340.00240.00242.70251.70+49.99+26.31%476627.37%
AMZN220218C033500002021-10-15 2:53PM EDT3,350.00227.15236.85245.10+42.15+22.78%614127.18%
AMZN220218C033600002021-10-15 2:08PM EDT3,360.00223.47231.30238.50+60.27+36.93%423926.99%
AMZN220218C033800002021-10-15 3:32PM EDT3,380.00220.07220.45227.85+49.07+28.70%511726.90%
AMZN220218C034000002021-10-15 3:57PM EDT3,400.00213.14210.00216.90+53.54+33.55%7422726.74%
AMZN220218C034200002021-10-15 3:56PM EDT3,420.00201.13199.80206.95+63.23+45.85%79026.66%
AMZN220218C034400002021-10-12 11:08AM EDT3,440.00130.13189.95197.100.00-25226.57%
AMZN220218C034500002021-10-15 2:03PM EDT3,450.00178.88185.20192.00+42.38+31.05%233026.48%
AMZN220218C034600002021-10-13 2:13PM EDT3,460.00130.62180.45187.500.00-59726.46%
AMZN220218C034800002021-10-15 3:32PM EDT3,480.00171.57173.10178.20+42.24+32.66%96126.36%
AMZN220218C035000002021-10-15 3:57PM EDT3,500.00165.37162.50168.75+47.06+39.78%3246826.20%
AMZN220218C035200002021-10-14 2:46PM EDT3,520.00112.45154.10161.200.00-186626.24%
AMZN220218C035400002021-10-15 12:34PM EDT3,540.00134.60145.90152.40+23.30+20.93%34026.09%
AMZN220218C035600002021-10-15 10:36AM EDT3,560.00104.40138.10144.90+3.50+3.47%32126.07%
AMZN220218C035800002021-10-15 3:45PM EDT3,580.00130.96130.60137.10+34.48+35.74%211,13425.97%
AMZN220218C036000002021-10-15 3:45PM EDT3,600.00123.87123.50130.75+35.86+40.75%1851026.03%
AMZN220218C036200002021-10-15 3:58PM EDT3,620.00120.60118.25121.85+42.00+53.44%312425.71%
AMZN220218C036400002021-10-15 11:33AM EDT3,640.00100.55110.10115.25+17.15+20.56%118725.66%
AMZN220218C036600002021-10-15 2:52PM EDT3,660.00102.95103.85110.65+27.50+36.45%27025.85%
AMZN220218C036800002021-10-15 11:07AM EDT3,680.0093.0097.90104.00+27.45+41.88%55225.72%
AMZN220218C037000002021-10-15 3:59PM EDT3,700.0095.5092.3098.65+28.70+42.96%2220125.74%
AMZN220218C037200002021-10-08 2:02PM EDT3,720.0070.7286.9592.800.00-24525.65%
AMZN220218C037400002021-10-11 1:31PM EDT3,740.0054.5581.8087.400.00-310725.59%
AMZN220218C037600002021-10-12 1:47PM EDT3,760.0051.2077.0082.350.00-110625.55%
AMZN220218C037800002021-10-13 9:30AM EDT3,780.0049.9773.7077.700.00-56325.54%
AMZN220218C038000002021-10-15 3:54PM EDT3,800.0069.8068.1572.90+21.09+43.30%1731625.46%
AMZN220218C038200002021-10-04 3:51PM EDT3,820.0042.2064.0568.700.00-23025.45%
AMZN220218C038400002021-10-14 11:12AM EDT3,840.0042.8060.2564.700.00-15725.44%
AMZN220218C038600002021-10-15 10:38AM EDT3,860.0042.6856.6061.00+1.33+3.22%13825.44%
AMZN220218C038800002021-10-15 10:24AM EDT3,880.0037.1553.2057.95+0.18+0.49%16725.53%
AMZN220218C039000002021-10-15 10:51AM EDT3,900.0038.8450.3553.95+5.84+17.70%116925.42%
AMZN220218C039200002021-10-12 11:23AM EDT3,920.0030.3047.0050.950.00-36625.45%
AMZN220218C039400002021-10-06 3:22PM EDT3,940.0033.4344.4048.400.00-107325.54%
AMZN220218C039600002021-10-15 11:06AM EDT3,960.0039.8541.7545.00+12.75+47.05%12625.45%
AMZN220218C039800002021-10-15 10:43AM EDT3,980.0030.8039.2042.80+3.81+14.12%113625.55%
AMZN220218C040000002021-10-15 3:54PM EDT4,000.0037.7037.1539.65+13.20+53.88%13547225.44%
AMZN220218C040200002021-10-15 3:39PM EDT4,020.0035.0535.0037.95+9.05+34.81%513725.60%
AMZN220218C040400002021-10-15 3:53PM EDT4,040.0034.1532.8536.15+11.15+48.48%3820425.71%
AMZN220218C040600002021-10-15 3:55PM EDT4,060.0031.6930.7534.05+10.54+49.83%23325.74%
AMZN220218C040800002021-10-04 11:37AM EDT4,080.0019.3828.9031.500.00-28125.64%
AMZN220218C041000002021-10-15 2:27PM EDT4,100.0026.8527.3030.00+7.55+39.12%2310325.75%
AMZN220218C041200002021-10-04 11:59AM EDT4,120.0018.7025.7527.950.00-15425.71%
AMZN220218C041400002021-10-07 2:04PM EDT4,140.0021.5024.1026.800.00-13225.87%
AMZN220218C041600002021-10-15 11:27AM EDT4,160.0022.5022.8025.00+1.55+7.40%43225.84%
AMZN220218C041800002021-10-13 9:40AM EDT4,180.0015.3021.6023.650.00-11325.91%
AMZN220218C042000002021-10-15 3:15PM EDT4,200.0020.3420.2521.90+5.82+40.08%99325.84%
AMZN220218C043000002021-10-15 2:19PM EDT4,300.0015.3015.3517.35+4.70+44.34%321926.45%
AMZN220218C044000002021-10-15 3:21PM EDT4,400.0012.2511.8513.50+4.00+48.48%2022526.92%
AMZN220218C045000002021-10-15 2:10PM EDT4,500.009.459.2010.60+2.77+41.47%1028727.39%
AMZN220218C046000002021-10-12 12:46PM EDT4,600.005.107.308.450.00-88127.91%
AMZN220218C047000002021-09-28 10:16AM EDT4,700.006.905.907.050.00-36928.61%
AMZN220218C048000002021-10-14 2:18PM EDT4,800.003.654.906.000.00-17329.34%
AMZN220218C049000002021-10-15 2:31PM EDT4,900.004.304.055.00+0.90+26.47%110829.93%
AMZN220218C050000002021-10-15 3:59PM EDT5,000.003.753.554.30+1.15+44.23%109530.62%
AMZN220218C051000002021-10-15 2:52PM EDT5,100.003.203.053.75+1.00+45.45%1613331.32%
AMZN220218C052000002021-10-15 1:33PM EDT5,200.002.662.643.30+0.75+39.27%12532.02%
AMZN220218C053000002021-10-14 12:42PM EDT5,300.001.572.322.940.00-2431332.73%
AMZN220218C054000002021-10-15 10:04AM EDT5,400.001.532.042.64-0.06-3.77%413433.44%
AMZN220218C055000002021-10-15 1:41PM EDT5,500.001.881.762.35+0.52+38.24%1453634.08%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220218P016000002021-10-12 2:57PM EDT1,600.002.181.171.660.00-2252151.76%
AMZN220218P016200002021-10-04 3:43PM EDT1,620.003.981.251.740.00-2233751.29%
AMZN220218P016400002021-09-23 1:27PM EDT1,640.002.861.341.820.00-1119450.83%
AMZN220218P016600002021-09-30 11:53AM EDT1,660.003.421.411.920.00-126250.36%
AMZN220218P016800002021-09-20 3:11PM EDT1,680.005.611.502.020.00-166550.76%
AMZN220218P017000002021-10-13 2:41PM EDT1,700.002.751.592.120.00-1043850.28%
AMZN220218P017200002021-09-20 3:09PM EDT1,720.006.411.702.190.00-403749.70%
AMZN220218P017400002021-09-17 11:57AM EDT1,740.003.861.812.360.00-1849.39%
AMZN220218P017600002021-10-14 1:00PM EDT1,760.002.821.932.490.00-11148.95%
AMZN220218P017800002021-10-15 3:14PM EDT1,780.002.402.062.63-3.90-61.90%15148.53%
AMZN220218P018000002021-10-15 3:10PM EDT1,800.002.602.212.60-0.65-20.00%2214947.70%
AMZN220218P018200002021-08-17 10:05AM EDT1,820.006.254.555.050.00-1051.11%
AMZN220218P018400002021-08-17 9:30AM EDT1,840.006.354.855.350.00-1050.77%
AMZN220218P018600002021-10-11 9:54AM EDT1,860.005.102.673.300.00-33146.94%
AMZN220218P018800002021-08-25 5:32PM EDT1,880.0010.104.955.550.00-3031549.81%
AMZN220218P019000002021-10-08 11:31AM EDT1,900.005.823.003.700.00-128546.18%
AMZN220218P019200002021-09-07 9:32AM EDT1,920.005.100.000.000.00-31512.50%
AMZN220218P019400002021-09-08 10:03AM EDT1,940.005.426.157.050.00-1549.29%
AMZN220218P019600002021-10-11 1:33PM EDT1,960.007.403.654.400.00-13645.08%
AMZN220218P019800002021-09-20 2:07PM EDT1,980.0012.433.904.650.00-124444.70%
AMZN220218P020000002021-10-14 9:50AM EDT2,000.006.404.154.900.00-23944.31%
AMZN220218P020200002021-09-20 10:38AM EDT2,020.0011.504.305.250.00-1644.04%
AMZN220218P020400002021-08-25 5:32PM EDT2,040.0010.257.858.550.00--146.89%
AMZN220218P020600002021-09-21 12:06PM EDT2,060.0012.604.855.850.00-25743.30%
AMZN220218P020800002021-09-20 2:23PM EDT2,080.0016.305.156.200.00-87042.96%
AMZN220218P021000002021-10-12 12:51PM EDT2,100.0010.955.506.550.00-11542.61%
AMZN220218P021200002021-09-20 12:35PM EDT2,120.0016.775.856.950.00-134542.29%
AMZN220218P021400002021-10-11 2:35PM EDT2,140.0012.256.207.350.00-1941.95%
AMZN220218P021600002021-09-28 11:50AM EDT2,160.0016.106.607.800.00-91441.64%
AMZN220218P021800002021-08-25 5:33PM EDT2,180.0016.9511.4012.250.00--1644.41%
AMZN220218P022000002021-10-14 11:17AM EDT2,200.0010.857.408.700.00-53640.96%
AMZN220218P022200002021-09-20 10:09AM EDT2,220.0017.357.859.150.00-33340.60%
AMZN220218P022400002021-10-15 10:23AM EDT2,240.0011.008.309.65-4.62-29.58%16440.25%
AMZN220218P022600002021-10-04 3:08PM EDT2,260.0023.058.8010.200.00-16839.93%
AMZN220218P022800002021-08-26 9:42AM EDT2,280.0018.4314.7015.600.00-206542.63%
AMZN220218P023000002021-10-14 3:05PM EDT2,300.0013.909.8511.300.00-22839.23%
AMZN220218P023200002021-10-08 10:40AM EDT2,320.0017.8010.4011.900.00-11938.89%
AMZN220218P023400002021-09-27 1:49PM EDT2,340.0018.0010.9012.500.00-107638.53%
AMZN220218P023600002021-09-23 3:03PM EDT2,360.0019.2011.5513.150.00-75838.19%
AMZN220218P023800002021-10-13 9:55AM EDT2,380.0020.6212.1513.800.00-144637.82%
AMZN220218P024000002021-10-14 2:36PM EDT2,400.0017.4812.8014.550.00-85237.50%
AMZN220218P024200002021-10-07 10:30AM EDT2,420.0022.8013.5015.250.00-11937.14%
AMZN220218P024400002021-09-27 9:52AM EDT2,440.0026.2514.3016.050.00-11536.80%
AMZN220218P024600002021-10-11 2:16PM EDT2,460.0027.1215.0516.850.00-10010736.45%
AMZN220218P024800002021-09-17 12:25PM EDT2,480.0024.1515.8517.600.00-1236.06%
AMZN220218P025000002021-10-15 1:12PM EDT2,500.0018.5016.6518.40-11.75-38.84%211735.68%
AMZN220218P025200002021-09-21 9:45AM EDT2,520.0038.4517.5519.300.00-41935.33%
AMZN220218P025400002021-09-20 3:01PM EDT2,540.0046.8518.4520.350.00-11735.02%
AMZN220218P025600002021-10-15 1:24PM EDT2,560.0021.7719.6021.35-14.23-39.53%11634.68%
AMZN220218P025800002021-10-15 1:24PM EDT2,580.0022.9220.5522.45-29.83-56.55%14734.35%
AMZN220218P026000002021-10-13 9:53AM EDT2,600.0036.1421.7023.450.00-224833.97%
AMZN220218P026200002021-10-13 10:39AM EDT2,620.0037.5022.9524.850.00-56233.71%
AMZN220218P026400002021-10-15 3:40PM EDT2,640.0025.6424.1026.10-7.91-23.58%617733.38%
AMZN220218P026600002021-10-08 2:02PM EDT2,660.0042.2025.5027.600.00-110233.11%
AMZN220218P026800002021-10-15 12:25PM EDT2,680.0030.7426.8529.00-6.56-17.59%121932.79%
AMZN220218P027000002021-10-15 3:40PM EDT2,700.0030.1928.4030.60-8.41-21.79%1320632.51%
AMZN220218P027200002021-10-07 11:51AM EDT2,720.0048.3030.1032.200.00-24132.20%
AMZN220218P027400002021-10-15 10:40AM EDT2,740.0039.0531.4033.95-12.40-24.10%125431.91%
AMZN220218P027600002021-10-11 2:21PM EDT2,760.0059.4033.5035.950.00-127931.67%
AMZN220218P027800002021-10-15 3:29PM EDT2,780.0036.3535.6037.75-19.85-35.32%119631.35%
AMZN220218P028000002021-10-15 3:59PM EDT2,800.0038.6537.5539.80-12.65-24.66%281,51031.07%
AMZN220218P028200002021-10-11 1:48PM EDT2,820.0072.5039.7542.200.00-116930.86%
AMZN220218P028400002021-10-15 3:59PM EDT2,840.0043.3141.9044.60-15.37-26.19%2012730.61%
AMZN220218P028600002021-10-15 3:33PM EDT2,860.0046.7944.7047.15-24.45-34.32%19730.37%
AMZN220218P028800002021-10-15 3:58PM EDT2,880.0048.6447.0549.95-14.46-22.92%14530.15%
AMZN220218P029000002021-10-15 3:17PM EDT2,900.0052.8051.0052.65-14.85-21.95%1516229.89%
AMZN220218P029200002021-10-15 3:03PM EDT2,920.0056.4752.7555.75-13.96-19.82%16229.68%
AMZN220218P029400002021-10-08 1:39PM EDT2,940.0087.9055.7559.150.00-46729.50%
AMZN220218P029600002021-10-13 9:55AM EDT2,960.0094.4459.0062.600.00-118129.30%
AMZN220218P029800002021-10-13 11:27AM EDT2,980.0098.1962.4066.200.00-27729.09%
AMZN220218P030000002021-10-15 3:33PM EDT3,000.0069.4466.2069.95-19.56-21.98%1331228.88%
AMZN220218P030200002021-10-14 10:18AM EDT3,020.0094.6870.0073.950.00-513328.68%
AMZN220218P030400002021-10-14 10:18AM EDT3,040.0099.9273.9578.200.00-52728.49%
AMZN220218P030500002021-10-14 2:04PM EDT3,050.00101.6076.1080.350.00-17128.39%
AMZN220218P030600002021-10-12 3:48PM EDT3,060.00132.1578.3082.600.00-86428.30%
AMZN220218P030800002021-10-12 3:47PM EDT3,080.00138.6083.5587.200.00-36328.10%
AMZN220218P031000002021-10-15 12:05PM EDT3,100.0096.0087.5592.10-20.37-17.50%215827.92%
AMZN220218P031200002021-10-15 2:54PM EDT3,120.0098.8592.7097.25-42.44-30.04%85227.74%
AMZN220218P031400002021-10-14 10:21AM EDT3,140.00131.9397.90102.650.00-585627.57%
AMZN220218P031500002021-10-14 12:24PM EDT3,150.00132.40100.75105.450.00-193727.48%
AMZN220218P031600002021-10-14 12:52PM EDT3,160.00135.33103.45108.350.00-86127.40%
AMZN220218P031800002021-10-15 2:23PM EDT3,180.00116.75109.50114.30-27.16-18.87%58527.24%
AMZN220218P032000002021-10-15 3:29PM EDT3,200.00120.00117.50120.60-69.78-36.77%2476127.09%
AMZN220218P032200002021-10-13 9:35AM EDT3,220.00181.94123.15127.150.00-21,55326.94%
AMZN220218P032400002021-10-13 9:35AM EDT3,240.00190.85128.80134.050.00-210026.80%
AMZN220218P032500002021-10-15 11:11AM EDT3,250.00145.34132.10137.55-36.66-20.14%11,52826.72%
AMZN220218P032600002021-10-14 12:48PM EDT3,260.00176.80134.80141.200.00-18226.66%
AMZN220218P032800002021-10-12 2:38PM EDT3,280.00219.10143.20148.700.00-69626.53%
AMZN220218P033000002021-10-15 3:39PM EDT3,300.00157.65150.80156.55-40.35-20.38%122,57726.40%
AMZN220218P033200002021-10-14 1:41PM EDT3,320.00204.73158.90164.700.00-34526.28%
AMZN220218P033400002021-10-15 11:37AM EDT3,340.00184.28167.55173.15-33.97-15.56%24026.16%
AMZN220218P033500002021-10-15 11:37AM EDT3,350.00188.83172.90177.50-34.70-15.52%22,18426.10%
AMZN220218P033600002021-10-13 1:27PM EDT3,360.00247.00175.90181.900.00-17626.04%
AMZN220218P033800002021-10-15 1:49PM EDT3,380.00197.70184.15191.05-66.93-25.29%21,61825.93%
AMZN220218P034000002021-10-15 3:31PM EDT3,400.00199.90193.65200.55-87.53-30.45%41,35325.83%
AMZN220218P034200002021-10-15 10:39AM EDT3,420.00237.48203.35210.30-24.27-9.27%12125.72%
AMZN220218P034400002021-10-15 10:39AM EDT3,440.00249.20213.75220.45-21.35-7.89%132625.62%
AMZN220218P034500002021-10-15 1:24PM EDT3,450.00234.03219.05225.70-57.04-19.60%319525.58%
AMZN220218P034600002021-10-15 1:24PM EDT3,460.00239.50223.70230.95-66.82-21.81%12425.53%
AMZN220218P034800002021-10-15 1:41PM EDT3,480.00251.14236.25241.75-42.39-14.44%22925.44%
AMZN220218P035000002021-10-15 9:54AM EDT3,500.00303.74246.90252.95-7.25-2.33%210425.36%
AMZN220218P035200002021-10-14 10:40AM EDT3,520.00323.10257.50264.500.00-121625.28%
AMZN220218P035400002021-10-14 10:06AM EDT3,540.00332.82269.25276.300.00-21725.20%
AMZN220218P035600002021-10-15 10:04AM EDT3,560.00345.31281.45288.45-28.59-7.65%22125.13%
AMZN220218P035800002021-10-14 12:42PM EDT3,580.00360.50293.75301.050.00-201,42225.08%
AMZN220218P036000002021-10-14 2:25PM EDT3,600.00377.73306.40313.850.00-26725.01%
AMZN220218P036200002021-10-11 10:30AM EDT3,620.00415.98319.55326.900.00-23924.94%
AMZN220218P036400002021-10-05 11:06AM EDT3,640.00460.10332.90340.400.00-52624.89%
AMZN220218P036600002021-10-05 1:42PM EDT3,660.00475.14346.45354.250.00-102524.86%
AMZN220218P036800002021-10-05 11:46AM EDT3,680.00496.51359.05368.250.00-13224.81%
AMZN220218P037000002021-10-04 12:01PM EDT3,700.00547.57373.30382.550.00-72924.76%
AMZN220218P037200002021-08-25 10:14AM EDT3,720.00505.38394.85400.700.00-43125.23%
AMZN220218P037400002021-09-01 1:22PM EDT3,740.00372.89509.00524.450.00-14240.05%
AMZN220218P037600002021-10-07 1:29PM EDT3,760.00497.35417.65427.300.00-204924.67%
AMZN220218P037800002021-08-25 10:24AM EDT3,780.00549.80437.70443.800.00-64024.81%
AMZN220218P038000002021-10-07 11:51AM EDT3,800.00534.40448.60458.450.00-19524.63%
AMZN220218P038200002021-10-04 1:40PM EDT3,820.00657.42464.45474.400.00-406124.62%
AMZN220218P038400002021-10-12 10:17AM EDT3,840.00623.70481.05490.550.00-16824.61%
AMZN220218P038600002021-09-30 10:39AM EDT3,860.00596.17498.25506.850.00-11924.59%
AMZN220218P038800002021-10-15 12:04PM EDT3,880.00543.46514.95523.55-65.14-10.70%65624.61%
AMZN220218P039000002021-10-15 12:04PM EDT3,900.00560.38531.85540.30-178.18-24.13%610424.61%
AMZN220218P039200002021-10-04 11:46AM EDT3,920.00753.92548.80557.350.00-306324.63%
AMZN220218P039400002021-08-25 5:34PM EDT3,940.00474.08561.75569.900.00-864223.73%
AMZN220218P039600002021-10-05 11:45AM EDT3,960.00734.90583.30591.800.00-42124.65%
AMZN220218P039800002021-09-03 9:42AM EDT3,980.00598.92715.05731.800.00-1244.28%
AMZN220218P040000002021-09-28 9:48AM EDT4,000.00689.02618.35627.050.00-54624.71%
AMZN220218P040200002021-08-25 5:34PM EDT4,020.00586.53629.20638.450.00--923.26%
AMZN220218P040400002021-08-25 5:34PM EDT4,040.00509.95646.50655.850.00-2223.10%
AMZN220218P040600002021-08-25 5:34PM EDT4,060.00586.02663.95673.200.00-1122.87%
AMZN220218P040800002021-08-17 2:02PM EDT4,080.00867.95657.00668.100.00-400.00%
AMZN220218P041000002021-10-05 9:55AM EDT4,100.00882.00708.80717.650.00-11724.96%
AMZN220218P041400002021-08-25 5:34PM EDT4,140.00578.53735.25744.750.00--122.01%
AMZN220218P041600002021-08-25 5:34PM EDT4,160.00592.53753.40763.150.00-1321.83%
AMZN220218P041800002021-09-28 11:46AM EDT4,180.00898.25781.15792.750.00-1225.42%
AMZN220218P042000002021-09-24 9:47AM EDT4,200.00820.00799.95811.600.00-1125.50%
AMZN220218P043000002021-10-12 9:45AM EDT4,300.001,064.25895.25906.900.00-17926.00%
AMZN220218P044000002021-10-08 10:43AM EDT4,400.001,105.40991.851,003.700.00-114926.65%
AMZN220218P045000002021-10-12 9:45AM EDT4,500.001,261.351,089.551,101.450.00-27227.41%
AMZN220218P046000002021-09-20 10:06AM EDT4,600.001,294.851,188.001,199.85+75.95+6.23%16828.24%
AMZN220218P047000002021-09-16 9:40AM EDT4,700.001,241.701,286.751,298.700.00-16629.15%
AMZN220218P048000002021-09-21 9:31AM EDT4,800.001,440.301,386.001,397.900.00-29730.14%
AMZN220218P049000002021-10-08 9:35AM EDT4,900.001,594.101,485.301,497.300.00-11031.16%
AMZN220218P050000002021-08-25 5:34PM EDT5,000.001,673.851,568.751,579.250.00-170.00%
AMZN220218P051000002021-09-21 9:58AM EDT5,100.001,736.301,684.601,696.600.00-1033.35%
AMZN220218P052000002021-10-14 12:42PM EDT5,200.001,891.551,784.451,796.500.00-24834.58%
AMZN220218P053000002021-10-15 10:04AM EDT5,300.001,992.331,884.451,896.50-7.94-0.40%4835.86%
AMZN220218P054000002021-10-15 1:41PM EDT5,400.002,018.521,984.551,996.55-103.29-4.87%2137.15%
AMZN220218P055000002021-09-08 9:30AM EDT5,500.001,999.700.000.000.00-100.00%