Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.242,76+18,48 (+0,57%)
Alla chiusura: 04:00PM EST
3.239,00 -3,76 (-0,12%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220218C016000002022-01-13 9:30AM EST1,600.001,697.551,645.801,661.75-185.09-9.83%29125.55%
AMZN220218C016200002021-12-07 9:49AM EST1,620.001,887.701,639.651,652.350.00-12142.80%
AMZN220218C016400002021-12-07 9:49AM EST1,640.001,867.001,619.551,632.450.00-23140.60%
AMZN220218C016600002021-12-07 9:49AM EST1,660.001,848.051,599.601,612.500.00-26138.50%
AMZN220218C016800002021-12-27 11:10AM EST1,680.001,740.431,554.801,573.000.00-2385.38%
AMZN220218C017000002021-12-29 1:06PM EST1,700.001,681.501,534.801,552.550.00-7581.91%
AMZN220218C017200002021-12-08 9:45AM EST1,720.001,816.450.000.000.00-130.00%
AMZN220218C017400002022-01-12 9:44AM EST1,740.001,569.251,494.851,512.650.00-1379.86%
AMZN220218C017600002021-12-08 9:41AM EST1,760.001,759.350.000.000.00-140.00%
AMZN220218C017800002021-12-13 12:13AM EST1,780.001,756.751,518.601,535.550.00--1162.56%
AMZN220218C018000002021-12-29 12:13PM EST1,800.001,585.131,434.901,452.650.00-5876.05%
AMZN220218C018200002021-12-13 12:13AM EST1,820.001,629.001,479.001,497.550.00--0158.54%
AMZN220218C018400002022-01-11 11:20AM EST1,840.001,446.751,394.951,413.000.00-1274.98%
AMZN220218C018600002022-01-14 1:19PM EST1,860.001,354.471,374.801,393.00-117.18-7.96%1473.11%
AMZN220218C018800002021-12-13 12:13AM EST1,880.001,611.751,419.501,437.700.00--0151.60%
AMZN220218C019000002021-12-31 10:09AM EST1,900.001,461.801,335.051,352.850.00-151870.89%
AMZN220218C019200002021-12-17 9:49AM EST1,920.001,424.301,314.901,332.950.00-71069.45%
AMZN220218C019400002021-12-13 12:14AM EST1,940.001,584.301,359.501,378.350.00--1144.87%
AMZN220218C019600002021-12-02 10:04AM EST1,960.001,531.551,369.301,386.500.00-11160.17%
AMZN220218C019800002022-01-11 10:34AM EST1,980.001,271.001,260.501,276.050.00--181.35%
AMZN220218C020000002022-01-14 2:18PM EST2,000.001,218.001,235.251,253.50-69.10-5.37%2667.11%
AMZN220218C020200002022-01-06 9:34AM EST2,020.001,266.501,217.901,229.150.00-1260.25%
AMZN220218C020400002021-12-08 9:41AM EST2,040.001,482.200.000.000.00-140.00%
AMZN220218C020600002022-01-11 11:18AM EST2,060.001,238.201,178.001,189.250.00-1458.78%
AMZN220218C020800002021-12-13 9:32AM EST2,080.001,351.001,217.201,229.450.00-11125.91%
AMZN220218C021000002022-01-06 9:41AM EST2,100.001,182.551,139.251,149.650.00-1461.32%
AMZN220218C021200002021-12-13 12:14AM EST2,120.001,377.201,183.001,198.000.00--0126.04%
AMZN220218C021400002021-12-08 9:31AM EST2,140.001,385.000.000.000.00-1120.00%
AMZN220218C021600002021-11-10 6:50AM EST2,160.001,302.401,283.351,301.500.00--1188.24%
AMZN220218C022000002021-12-14 11:36AM EST2,200.001,147.831,068.701,079.450.00-2594.26%
AMZN220218C022200002022-01-13 3:25PM EST2,220.001,016.391,019.701,029.900.00-32155.60%
AMZN220218C022400002021-12-14 12:25PM EST2,240.001,110.001,028.601,039.450.00-1390.73%
AMZN220218C022600002021-11-10 6:50AM EST2,260.001,169.601,184.851,202.550.00-14175.02%
AMZN220218C022800002021-12-15 10:11AM EST2,280.001,068.00960.20970.550.00-1353.96%
AMZN220218C023000002022-01-03 11:12AM EST2,300.001,112.89940.25950.450.00-41652.71%
AMZN220218C023200002022-01-13 10:01AM EST2,320.00980.55919.70930.600.00-1550.94%
AMZN220218C023400002022-01-14 10:35AM EST2,340.00880.00904.50917.70-15.00-1.68%-161.14%
AMZN220218C023600002021-12-31 11:29AM EST2,360.00885.00880.90891.25-123.00-12.20%1151.07%
AMZN220218C023800002022-01-04 12:18PM EST2,380.00968.69861.05871.200.00-2550.01%
AMZN220218C024000002022-01-04 11:14AM EST2,400.00935.26841.40851.700.00-12857.90%
AMZN220218C024200002022-01-13 2:43PM EST2,420.00825.52821.60831.700.00-404056.56%
AMZN220218C024400002022-01-04 10:34AM EST2,440.00935.69801.95812.250.00-11055.89%
AMZN220218C024600002021-12-08 9:42AM EST2,460.001,072.70817.60831.950.00--278.74%
AMZN220218C024800002021-11-29 9:39AM EST2,480.001,081.250.000.000.00-15190.00%
AMZN220218C025000002022-01-12 9:36AM EST2,500.00816.43741.90753.000.00-12952.73%
AMZN220218C025400002021-12-27 11:35AM EST2,540.00879.73703.15713.850.00-1550.93%
AMZN220218C025600002021-11-04 1:29PM EST2,560.00950.83853.00868.850.00-34125.13%
AMZN220218C025800002021-12-13 1:02PM EST2,580.00839.800.000.000.00-1000.00%
AMZN220218C026000002022-01-10 3:30PM EST2,600.00624.23645.55655.600.00-4748.52%
AMZN220218C026200002021-11-10 6:50AM EST2,620.00909.49834.50851.650.00-17132.26%
AMZN220218C026400002022-01-06 9:41AM EST2,640.00652.40606.95617.000.00-1746.97%
AMZN220218C026600002021-11-10 6:50AM EST2,660.00663.90796.20813.400.00--2127.92%
AMZN220218C026800002022-01-04 12:19PM EST2,680.00673.39568.60578.600.00-1345.43%
AMZN220218C027000002022-01-14 1:27PM EST2,700.00519.15549.55559.55-41.05-7.33%21744.71%
AMZN220218C027200002021-12-27 12:06PM EST2,720.00702.94530.65540.500.00-1543.96%
AMZN220218C027600002021-12-02 9:37AM EST2,760.00746.40583.00600.100.00-1279.19%
AMZN220218C027800002021-11-26 10:11AM EST2,780.00806.68654.80665.200.00-11105.72%
AMZN220218C028000002022-01-14 11:51AM EST2,800.00448.15456.10465.75-78.75-14.95%23141.35%
AMZN220218C028200002021-11-04 1:24PM EST2,820.00705.00619.95633.650.00-12103.12%
AMZN220218C028400002022-01-07 10:28AM EST2,840.00452.76421.55428.450.00-1939.79%
AMZN220218C028600002022-01-10 3:54PM EST2,860.00402.10403.45410.250.00-4739.16%
AMZN220218C028800002022-01-06 10:31AM EST2,880.00422.90385.05392.750.00-283438.78%
AMZN220218C029000002022-01-14 12:52PM EST2,900.00344.60368.15375.20-88.64-20.46%53038.29%
AMZN220218C029200002022-01-06 1:50PM EST2,920.00384.35351.05357.950.00-3537.85%
AMZN220218C029400002022-01-12 10:14AM EST2,940.00416.70334.10340.700.00-1437.32%
AMZN220218C029600002022-01-10 1:27PM EST2,960.00285.39317.20324.150.00-31436.98%
AMZN220218C029800002022-01-12 3:35PM EST2,980.00352.70301.10306.950.00-2836.31%
AMZN220218C030000002022-01-14 2:45PM EST3,000.00273.00285.05291.55-20.37-6.94%315936.18%
AMZN220218C030100002022-01-12 3:37PM EST3,010.00325.77278.65288.40+325.77---37.56%
AMZN220218C030200002022-01-11 11:16AM EST3,020.00316.10269.10275.600.00-113835.75%
AMZN220218C030400002022-01-11 12:49PM EST3,040.00312.70252.70260.300.00-31735.44%
AMZN220218C030500002022-01-14 9:52AM EST3,050.00250.35246.25252.55-37.65-13.07%13335.21%
AMZN220218C030600002022-01-13 1:28PM EST3,060.00247.75238.85245.100.00-31235.05%
AMZN220218C030800002022-01-14 9:52AM EST3,080.00228.70224.50230.45-28.15-10.96%11934.72%
AMZN220218C031000002022-01-14 3:43PM EST3,100.00211.00210.20215.65+8.00+3.94%3619634.25%
AMZN220218C031200002022-01-14 1:37PM EST3,120.00178.01196.60202.10-20.51-10.33%22934.02%
AMZN220218C031300002022-01-13 11:35AM EST3,130.00219.74193.30199.00+219.74---34.86%
AMZN220218C031400002022-01-14 11:46AM EST3,140.00181.59183.60188.85-3.21-1.74%77833.75%
AMZN220218C031500002022-01-14 3:45PM EST3,150.00179.00177.25182.40+3.15+1.79%581,32933.63%
AMZN220218C031600002022-01-14 3:52PM EST3,160.00172.21171.15176.05-48.83-22.09%106933.49%
AMZN220218C031800002022-01-14 11:46AM EST3,180.00157.44158.60163.70-1.76-1.11%2613933.24%
AMZN220218C031900002022-01-13 10:06AM EST3,190.00181.85156.40161.40+181.85---34.07%
AMZN220218C032000002022-01-14 3:59PM EST3,200.00150.00147.95151.80+7.00+4.90%1232,76532.97%
AMZN220218C032200002022-01-14 3:49PM EST3,220.00135.47136.10140.60+1.33+0.99%3818032.77%
AMZN220218C032400002022-01-14 3:59PM EST3,240.00126.38125.55129.75+5.88+4.88%6021932.53%
AMZN220218C032450002022-01-14 3:59PM EST3,245.00124.85123.10127.20+4.85+4.04%126032.50%
AMZN220218C032500002022-01-14 3:56PM EST3,250.00122.00120.50123.50+5.93+5.11%1541,17032.16%
AMZN220218C032550002022-01-14 3:32PM EST3,255.00116.45118.10122.05-3.75-3.12%54032.39%
AMZN220218C032600002022-01-14 3:58PM EST3,260.00117.78115.35119.60+2.78+2.42%512832.35%
AMZN220218C032650002022-01-14 12:39PM EST3,265.00106.17113.20117.15-13.13-11.01%21732.31%
AMZN220218C032700002022-01-14 12:58PM EST3,270.00100.00110.75114.70-6.00-5.66%124132.26%
AMZN220218C032750002022-01-13 12:15PM EST3,275.00115.00108.20112.300.00-63132.21%
AMZN220218C032800002022-01-14 3:51PM EST3,280.00107.85106.15109.90+1.65+1.55%1911232.16%
AMZN220218C032850002022-01-14 12:39PM EST3,285.0097.15103.80107.60-6.32-6.11%2651932.12%
AMZN220218C032900002022-01-14 3:22PM EST3,290.00101.00101.60105.30+3.45+3.54%132532.08%
AMZN220218C032950002022-01-14 2:13PM EST3,295.0092.1599.05103.10-7.15-7.20%53232.05%
AMZN220218C033000002022-01-14 3:58PM EST3,300.0099.1797.00100.80+4.27+4.50%2521,40231.99%
AMZN220218C033050002022-01-14 3:32PM EST3,305.0093.8094.7598.75-2.64-2.74%317431.99%
AMZN220218C033100002022-01-14 3:41PM EST3,310.0095.1093.0096.50+1.88+2.02%58031.92%
AMZN220218C033150002022-01-13 12:02PM EST3,315.00103.1390.9094.500.00-155131.92%
AMZN220218C033200002022-01-14 3:52PM EST3,320.0089.8388.9092.30+2.24+2.56%2049231.85%
AMZN220218C033250002022-01-14 3:47PM EST3,325.0086.0586.9090.25-1.10-1.26%126831.81%
AMZN220218C033300002022-01-14 3:59PM EST3,330.0087.0084.9588.25+3.45+4.13%6722231.78%
AMZN220218C033350002022-01-14 10:55AM EST3,335.0077.6283.0086.25-4.08-4.99%24531.75%
AMZN220218C033400002022-01-14 1:21PM EST3,340.0072.4881.0584.30-8.52-10.52%816731.71%
AMZN220218C033450002022-01-14 3:51PM EST3,345.0080.0079.2582.40-13.85-14.76%24931.68%
AMZN220218C033500002022-01-14 3:58PM EST3,350.0078.8877.4080.50+3.58+4.75%2577931.65%
AMZN220218C033550002022-01-13 10:01AM EST3,355.0067.0075.6078.65-30.82-31.51%15531.62%
AMZN220218C033600002022-01-14 2:11PM EST3,360.0067.5074.2076.85-6.81-9.16%3629931.59%
AMZN220218C033650002022-01-14 12:30PM EST3,365.0068.0372.1575.10-21.37-23.90%714631.58%
AMZN220218C033700002022-01-14 11:40AM EST3,370.0069.2270.4573.35-9.18-11.71%110631.55%
AMZN220218C033750002022-01-14 3:01PM EST3,375.0065.7068.8071.65-2.20-3.24%67931.53%
AMZN220218C033800002022-01-14 3:52PM EST3,380.0067.9267.4569.95+2.19+3.33%7220931.50%
AMZN220218C033850002022-01-14 9:33AM EST3,385.0062.3365.5568.00-5.59-8.23%25331.39%
AMZN220218C033900002022-01-14 1:17PM EST3,390.0059.0064.0066.70-4.45-7.01%49831.46%
AMZN220218C033950002022-01-14 2:54PM EST3,395.0059.0862.4565.15-1.47-2.43%46131.45%
AMZN220218C034000002022-01-14 3:59PM EST3,400.0063.7560.9563.55+3.51+5.83%1841,73431.41%
AMZN220218C034050002022-01-14 2:55PM EST3,405.0056.2559.4562.05-3.85-6.41%36631.40%
AMZN220218C034100002022-01-14 3:57PM EST3,410.0059.2058.0060.55+1.00+1.72%1610831.38%
AMZN220218C034150002022-01-14 3:53PM EST3,415.0058.2256.6059.10-0.88-1.49%74531.37%
AMZN220218C034200002022-01-14 1:16PM EST3,420.0051.4555.4557.65-5.59-9.80%921431.35%
AMZN220218C034250002022-01-13 12:30PM EST3,425.0053.5053.9056.100.00-32731.29%
AMZN220218C034300002022-01-13 1:31PM EST3,430.0054.0452.5054.800.00-1610931.30%
AMZN220218C034350002022-01-13 12:30PM EST3,435.0050.9051.2053.450.00-628431.28%
AMZN220218C034400002022-01-14 3:24PM EST3,440.0050.0949.7552.15+0.69+1.40%1531231.28%
AMZN220218C034450002022-01-14 3:51PM EST3,445.0049.2048.9051.00+0.90+1.86%65931.31%
AMZN220218C034500002022-01-14 3:59PM EST3,450.0048.4947.5549.40+1.54+3.28%5131,45331.19%
AMZN220218C034600002022-01-14 3:59PM EST3,460.0046.0745.1547.10+1.07+2.38%45714031.22%
AMZN220218C034800002022-01-14 3:42PM EST3,480.0041.4440.7042.70+0.84+2.07%1126431.25%
AMZN220218C035000002022-01-14 3:59PM EST3,500.0038.6036.7038.00+2.25+6.19%4892,31131.05%
AMZN220218C035200002022-01-14 3:45PM EST3,520.0033.8233.2534.85+1.00+3.05%4417931.28%
AMZN220218C035300002022-01-14 3:57PM EST3,530.0031.9831.5533.00+0.75+2.40%1427131.25%
AMZN220218C035400002022-01-14 3:58PM EST3,540.0030.7830.0031.35+1.07+3.60%5424231.27%
AMZN220218C035500002022-01-14 3:58PM EST3,550.0029.2028.4029.70+0.85+3.00%5636531.26%
AMZN220218C035600002022-01-14 1:42PM EST3,560.0024.8726.9028.25-2.13-7.89%1435031.31%
AMZN220218C035800002022-01-14 3:21PM EST3,580.0024.5824.4025.60-0.12-0.49%151,43131.42%
AMZN220218C036000002022-01-14 3:58PM EST3,600.0022.4222.0023.15+0.32+1.45%1812,62931.52%
AMZN220218C036200002022-01-14 3:42PM EST3,620.0020.3119.8020.90-0.27-1.31%2726831.61%
AMZN220218C036400002022-01-14 3:45PM EST3,640.0018.5017.9018.85-0.35-1.86%630231.70%
AMZN220218C036600002022-01-14 3:28PM EST3,660.0016.1016.2017.05-0.90-5.29%635431.82%
AMZN220218C036800002022-01-14 3:54PM EST3,680.0015.0014.6515.50-0.16-1.06%1016431.99%
AMZN220218C037000002022-01-14 3:58PM EST3,700.0013.8013.2514.00+0.50+3.76%1851,04532.11%
AMZN220218C037200002022-01-14 2:04PM EST3,720.0011.5912.0512.80-0.78-6.31%720832.33%
AMZN220218C037400002022-01-14 3:46PM EST3,740.0011.3010.9511.65-0.34-2.92%9030032.51%
AMZN220218C037600002022-01-14 3:54PM EST3,760.0010.359.9510.60-0.25-2.36%1428432.69%
AMZN220218C037800002022-01-14 3:54PM EST3,780.009.209.209.75-0.20-2.13%4017032.95%
AMZN220218C038000002022-01-14 3:58PM EST3,800.008.578.408.90-0.03-0.35%741,49733.15%
AMZN220218C038200002022-01-14 3:56PM EST3,820.007.857.658.15-0.02-0.25%2126833.36%
AMZN220218C038400002022-01-14 2:35PM EST3,840.006.907.057.50-0.05-0.72%520033.61%
AMZN220218C038600002022-01-14 2:54PM EST3,860.006.396.506.95-0.85-11.74%2411133.90%
AMZN220218C038800002022-01-14 9:42AM EST3,880.006.196.006.40-0.55-8.16%49634.14%
AMZN220218C039000002022-01-14 3:51PM EST3,900.005.755.555.95+0.13+2.31%2286134.43%
AMZN220218C039200002022-01-13 3:37PM EST3,920.005.305.105.600.00-914934.80%
AMZN220218C039400002022-01-14 11:47AM EST3,940.005.204.755.20+0.32+6.56%520135.08%
AMZN220218C039600002022-01-14 2:54PM EST3,960.004.464.454.85+0.15+3.48%2328835.37%
AMZN220218C039800002022-01-14 3:47PM EST3,980.004.294.154.55-0.01-0.23%832135.70%
AMZN220218C040000002022-01-14 3:58PM EST4,000.004.003.904.100.00-1112,25035.78%
AMZN220218C040200002022-01-14 12:44PM EST4,020.003.663.654.00-0.09-2.40%237536.32%
AMZN220218C040400002022-01-14 3:58PM EST4,040.003.523.403.75+0.10+2.92%640836.62%
AMZN220218C040600002022-01-13 2:57PM EST4,060.003.223.203.550.00-141736.97%
AMZN220218C040800002022-01-14 3:58PM EST4,080.003.193.003.35+0.19+6.33%419137.30%
AMZN220218C041000002022-01-14 11:48AM EST4,100.003.062.813.15+0.22+7.75%256437.60%
AMZN220218C041200002022-01-13 1:25PM EST4,120.002.632.652.970.00-1119437.90%
AMZN220218C041400002022-01-13 10:21AM EST4,140.002.902.492.810.00-18538.23%
AMZN220218C041600002022-01-13 3:59PM EST4,160.002.412.352.660.00-3112638.54%
AMZN220218C041800002022-01-14 2:04PM EST4,180.002.232.222.53+0.03+1.36%112738.88%
AMZN220218C042000002022-01-14 2:48PM EST4,200.002.162.102.38+0.04+1.89%71,28239.15%
AMZN220218C043000002022-01-14 11:48AM EST4,300.001.811.601.88+0.17+10.37%31,15940.81%
AMZN220218C044000002022-01-14 12:05PM EST4,400.001.351.231.50+0.08+6.30%546242.38%
AMZN220218C045000002022-01-14 2:53PM EST4,500.001.190.981.24+0.09+8.18%4366844.02%
AMZN220218C046000002022-01-14 11:40AM EST4,600.000.940.770.99+0.01+1.08%268345.37%
AMZN220218C047000002022-01-14 1:38PM EST4,700.000.780.630.89-0.27-25.71%135247.23%
AMZN220218C048000002022-01-13 11:34AM EST4,800.000.560.510.600.00-133547.55%
AMZN220218C049000002022-01-14 3:44PM EST4,900.000.550.430.69-0.16-22.54%143050.44%
AMZN220218C050000002022-01-14 2:51PM EST5,000.000.450.400.49+0.05+12.50%2078650.38%
AMZN220218C051000002022-01-14 12:44PM EST5,100.000.470.310.58+0.17+56.67%21,68652.42%
AMZN220218C052000002022-01-11 10:24AM EST5,200.000.460.250.520.00-1022353.66%
AMZN220218C053000002022-01-10 3:05PM EST5,300.000.450.220.420.00-1284154.66%
AMZN220218C054000002022-01-12 10:10AM EST5,400.000.260.180.300.00-1143155.13%
AMZN220218C055000002022-01-14 3:55PM EST5,500.000.180.130.20+0.03+20.00%362,42555.18%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220218P016000002022-01-14 1:36PM EST1,600.000.180.100.18+0.08+80.00%171474.76%
AMZN220218P016200002022-01-06 1:39PM EST1,620.000.140.050.290.00-4323274.71%
AMZN220218P016400002021-12-31 12:48PM EST1,640.000.200.000.310.00-1035572.90%
AMZN220218P016600002021-12-13 3:43PM EST1,660.000.990.000.000.00-1050.00%
AMZN220218P016800002021-12-20 12:05PM EST1,680.000.980.020.340.00-16671.34%
AMZN220218P017000002022-01-14 12:47PM EST1,700.000.200.100.350.00-256071.48%
AMZN220218P017200002022-01-14 12:37PM EST1,720.000.170.050.37-0.19-52.78%18369.87%
AMZN220218P017400002021-12-21 3:46PM EST1,740.000.800.070.390.00-607869.24%
AMZN220218P017600002021-12-01 3:19PM EST1,760.001.170.200.730.00-22972.66%
AMZN220218P017800002022-01-14 1:29PM EST1,780.000.250.120.43-1.50-85.71%22167.92%
AMZN220218P018000002022-01-10 11:15AM EST1,800.000.570.270.460.00-2042768.53%
AMZN220218P018200002022-01-05 2:26PM EST1,820.000.350.160.480.00-11066.50%
AMZN220218P018400002022-01-03 9:40AM EST1,840.000.490.180.500.00-13465.70%
AMZN220218P018600002022-01-04 3:30PM EST1,860.000.320.200.520.00-1239064.89%
AMZN220218P018800002022-01-03 3:36PM EST1,880.000.450.220.540.00-136764.06%
AMZN220218P019000002022-01-14 11:51AM EST1,900.000.510.250.57+0.21+70.00%535263.38%
AMZN220218P019200002021-12-30 11:24AM EST1,920.000.930.280.590.00-16028962.57%
AMZN220218P019400002022-01-10 10:41AM EST1,940.001.100.300.620.00-11061.77%
AMZN220218P019600002022-01-10 11:30AM EST1,960.001.180.330.650.00-75961.01%
AMZN220218P019800002022-01-10 12:47PM EST1,980.001.280.370.680.00-316160.30%
AMZN220218P020000002022-01-14 10:15AM EST2,000.000.590.400.72+0.06+11.32%249459.57%
AMZN220218P020200002021-12-13 2:14PM EST2,020.002.780.000.000.00-1025.00%
AMZN220218P020400002021-11-23 12:44PM EST2,040.002.001.261.870.00-1264.47%
AMZN220218P020600002022-01-06 1:39PM EST2,060.000.890.520.840.00-5110757.37%
AMZN220218P020800002022-01-14 3:05PM EST2,080.000.800.580.89+0.02+2.56%212256.74%
AMZN220218P021000002022-01-14 3:38PM EST2,100.000.780.630.90+0.03+4.00%4041855.87%
AMZN220218P021200002022-01-11 12:38PM EST2,120.000.780.681.010.00-277355.37%
AMZN220218P021400002022-01-14 12:47PM EST2,140.001.150.761.08-0.25-17.86%25154.79%
AMZN220218P021600002022-01-10 2:55PM EST2,160.001.810.831.160.00-22154.16%
AMZN220218P021800002022-01-05 1:36PM EST2,180.001.030.911.240.00-18053.54%
AMZN220218P022000002022-01-14 12:44PM EST2,200.001.461.031.32+0.21+16.80%4248052.99%
AMZN220218P022200002022-01-14 12:59PM EST2,220.001.601.121.44+0.55+52.38%35452.42%
AMZN220218P022400002022-01-14 11:18AM EST2,240.002.021.251.56+0.92+83.64%212351.90%
AMZN220218P022600002022-01-11 1:24PM EST2,260.001.461.331.680.00-69951.23%
AMZN220218P022800002022-01-14 1:24PM EST2,280.002.261.511.79+0.91+67.41%311950.71%
AMZN220218P023000002022-01-13 1:36PM EST2,300.001.651.601.970.00-2833850.11%
AMZN220218P023200002022-01-12 9:30AM EST2,320.001.751.772.130.00-22050.18%
AMZN220218P023400002022-01-14 11:18AM EST2,340.003.191.972.27-2.16-40.37%116149.49%
AMZN220218P023600002022-01-14 11:15AM EST2,360.003.502.162.46+1.70+94.44%25948.91%
AMZN220218P023800002022-01-14 11:15AM EST2,380.003.832.392.68+0.73+23.55%29848.36%
AMZN220218P024000002022-01-14 3:46PM EST2,400.002.912.592.91-0.25-7.91%142247.80%
AMZN220218P024200002022-01-14 9:45AM EST2,420.004.062.873.20+0.81+24.92%33047.34%
AMZN220218P024400002022-01-04 11:08AM EST2,440.004.423.103.50+1.44+48.32%22046.83%
AMZN220218P024600002022-01-14 12:49PM EST2,460.004.773.453.80+1.82+61.69%411846.28%
AMZN220218P024800002022-01-14 2:43PM EST2,480.004.903.754.15+1.68+52.17%737945.77%
AMZN220218P025000002022-01-14 3:52PM EST2,500.004.434.104.55-0.62-12.28%361,03345.29%
AMZN220218P025200002022-01-13 12:20PM EST2,520.004.304.455.000.00-413644.83%
AMZN220218P025400002022-01-13 9:36AM EST2,540.004.144.905.450.00-33544.32%
AMZN220218P025600002022-01-14 1:21PM EST2,560.007.535.405.90+1.88+33.27%113643.75%
AMZN220218P025800002022-01-14 2:43PM EST2,580.007.605.906.45+0.70+10.14%79143.26%
AMZN220218P026000002022-01-14 2:54PM EST2,600.008.066.457.05-0.54-6.28%12041842.77%
AMZN220218P026200002022-01-14 2:19PM EST2,620.009.387.107.70+3.53+60.34%2411742.28%
AMZN220218P026400002022-01-14 2:19PM EST2,640.0010.237.808.40+2.14+26.45%2316341.78%
AMZN220218P026600002022-01-14 3:16PM EST2,660.0010.508.559.20-0.25-2.33%713941.32%
AMZN220218P026800002022-01-14 3:16PM EST2,680.0011.509.4010.05+0.74+6.88%356540.83%
AMZN220218P027000002022-01-14 3:34PM EST2,700.0011.3310.3011.00-1.67-12.85%11775640.37%
AMZN220218P027200002022-01-14 1:06PM EST2,720.0015.0611.3512.15+2.73+22.14%614440.00%
AMZN220218P027400002022-01-14 10:30AM EST2,740.0017.4712.4513.25+7.26+71.11%217239.51%
AMZN220218P027600002022-01-14 1:51PM EST2,760.0017.7013.7014.55+2.25+14.56%2227639.10%
AMZN220218P027800002022-01-14 11:36AM EST2,780.0021.2215.0515.95+3.28+18.28%1234138.67%
AMZN220218P028000002022-01-14 3:53PM EST2,800.0017.2516.5517.50-3.27-15.94%1342,75738.25%
AMZN220218P028200002022-01-14 3:52PM EST2,820.0019.1518.1519.20-1.72-8.24%2834737.85%
AMZN220218P028400002022-01-14 3:48PM EST2,840.0021.4520.0021.25+1.75+8.88%4627137.54%
AMZN220218P028600002022-01-14 3:59PM EST2,860.0022.6021.9023.30-2.10-8.50%47728037.15%
AMZN220218P028800002022-01-14 3:52PM EST2,880.0025.4024.2525.60+1.53+6.41%1251536.78%
AMZN220218P029000002022-01-14 3:28PM EST2,900.0027.4826.7027.95-3.92-12.48%781,41036.35%
AMZN220218P029200002022-01-14 1:32PM EST2,920.0038.4229.3030.75+3.80+10.98%1646936.03%
AMZN220218P029400002022-01-14 3:51PM EST2,940.0033.2732.3033.85-3.70-10.01%4140735.73%
AMZN220218P029600002022-01-14 3:59PM EST2,960.0036.5035.5537.35-2.29-5.90%2341335.48%
AMZN220218P029800002022-01-14 3:54PM EST2,980.0040.2339.0540.85-5.27-11.58%1857135.12%
AMZN220218P030000002022-01-14 3:30PM EST3,000.0048.0042.9044.80-2.77-5.46%1561,68734.82%
AMZN220218P030100002022-01-13 12:44PM EST3,010.0046.3342.5044.30+46.33+2,842.33%19-33.80%
AMZN220218P030200002022-01-14 2:13PM EST3,020.0057.9547.1049.25+3.60+6.62%1152534.59%
AMZN220218P030300002022-01-13 12:35PM EST3,030.0049.0047.8050.35+49.00+662.16%112-34.06%
AMZN220218P030400002022-01-14 1:37PM EST3,040.0066.4151.6554.25+10.26+18.27%560434.41%
AMZN220218P030500002022-01-14 1:24PM EST3,050.0069.4454.0556.25+7.59+12.27%1859234.13%
AMZN220218P030600002022-01-14 1:23PM EST3,060.0072.3656.5058.85+17.06+30.85%627334.00%
AMZN220218P030700002022-01-13 12:39PM EST3,070.0059.0357.3059.80+59.03+600.51%14-33.35%
AMZN220218P030800002022-01-14 3:59PM EST3,080.0064.3061.9064.30-2.25-3.38%652733.74%
AMZN220218P030900002022-01-13 12:47PM EST3,090.0067.9862.9065.45+67.98+2,614.61%9-33.10%
AMZN220218P031000002022-01-14 3:59PM EST3,100.0067.6067.7070.55-10.16-13.07%26891833.59%
AMZN220218P031100002022-01-13 12:03PM EST3,110.0067.2068.1071.00+67.20+961.37%16-32.72%
AMZN220218P031200002022-01-14 3:05PM EST3,120.0076.4073.9576.60-7.35-8.78%2645233.27%
AMZN220218P031300002022-01-13 12:37PM EST3,130.0076.9074.3577.55+76.90+813.76%10-32.49%
AMZN220218P031400002022-01-14 1:39PM EST3,140.0095.8080.6583.45+5.70+6.33%201,41133.05%
AMZN220218P031500002022-01-14 3:49PM EST3,150.0088.0384.1587.05-5.07-5.45%1441,73832.94%
AMZN220218P031600002022-01-14 3:49PM EST3,160.0091.8087.9090.80+3.54+4.01%4035832.84%
AMZN220218P031700002022-01-13 12:48PM EST3,170.0097.8588.6091.85+97.85+519.93%32-32.00%
AMZN220218P031800002022-01-14 3:43PM EST3,180.0099.5495.5098.60-6.01-5.69%9152132.63%
AMZN220218P031900002022-01-13 12:48PM EST3,190.00106.1596.4599.80+106.15+719.66%32-31.78%
AMZN220218P032000002022-01-14 3:59PM EST3,200.00105.15103.70106.95-11.40-9.78%2803,48832.44%
AMZN220218P032200002022-01-14 3:49PM EST3,220.00115.60112.50115.90-8.02-6.49%1141,70532.28%
AMZN220218P032400002022-01-14 3:54PM EST3,240.00123.70121.70125.20-11.95-8.81%9257232.09%
AMZN220218P032450002022-01-14 3:40PM EST3,245.00130.25124.05127.60+2.02+1.58%725732.04%
AMZN220218P032500002022-01-14 3:52PM EST3,250.00130.17126.55130.15-5.77-4.24%1132,99432.02%
AMZN220218P032550002022-01-13 2:01PM EST3,255.00124.95128.95132.600.00-68031.97%
AMZN220218P032600002022-01-14 1:59PM EST3,260.00150.85131.50135.20+10.34+7.36%623131.94%
AMZN220218P032650002022-01-14 11:03AM EST3,265.00161.50134.00137.70+32.35+25.05%45631.89%
AMZN220218P032700002022-01-14 3:10PM EST3,270.00152.92136.60140.30+43.17+39.33%1212531.85%
AMZN220218P032750002022-01-14 1:10PM EST3,275.00163.80139.20142.95+20.95+14.67%55931.82%
AMZN220218P032800002022-01-14 11:56AM EST3,280.00155.05141.80145.65+0.05+0.03%529831.79%
AMZN220218P032850002022-01-14 3:08PM EST3,285.00160.95144.45148.35+18.17+12.73%34531.75%
AMZN220218P032900002022-01-14 3:52PM EST3,290.00151.40147.15151.10+1.90+1.27%49431.72%
AMZN220218P032950002022-01-14 10:01AM EST3,295.00176.96149.90153.80+13.60+8.33%1112131.66%
AMZN220218P033000002022-01-14 3:52PM EST3,300.00156.73152.70156.70-9.57-5.75%1723,41331.65%
AMZN220218P033050002022-01-14 1:25PM EST3,305.00182.85155.50159.55+36.31+24.78%52831.62%
AMZN220218P033100002022-01-14 9:37AM EST3,310.00172.83158.35162.45+12.81+8.01%211631.60%
AMZN220218P033150002022-01-13 2:46PM EST3,315.00164.50160.55165.900.00-73231.71%
AMZN220218P033200002022-01-14 1:22PM EST3,320.00193.29164.00169.00+18.79+10.77%828731.72%
AMZN220218P033250002022-01-14 2:47PM EST3,325.00183.85166.45172.70+20.65+12.65%313831.88%
AMZN220218P033300002022-01-14 1:14PM EST3,330.00192.97169.95175.30+52.47+37.35%618931.74%
AMZN220218P033350002022-01-14 10:44AM EST3,335.00199.90172.95178.30+30.28+17.85%327231.70%
AMZN220218P033400002022-01-13 3:32PM EST3,340.00180.04176.05181.450.00-2331531.70%
AMZN220218P033450002022-01-14 3:05PM EST3,345.00194.83178.70184.15+52.93+37.30%35231.56%
AMZN220218P033500002022-01-14 3:41PM EST3,350.00190.67182.25187.70+5.27+2.84%81,63231.65%
AMZN220218P033550002022-01-13 1:24PM EST3,355.00181.10185.00190.950.00-73831.64%
AMZN220218P033600002022-01-14 1:19PM EST3,360.00214.33188.05193.95+16.52+8.35%129031.57%
AMZN220218P033650002022-01-14 11:36AM EST3,365.00217.20191.60197.00+16.00+7.95%154631.49%
AMZN220218P033700002022-01-14 11:36AM EST3,370.00220.50195.15200.75+22.55+11.39%511431.60%
AMZN220218P033750002022-01-12 11:34AM EST3,375.00160.38198.00203.650.00-1049031.47%
AMZN220218P033800002022-01-14 3:36PM EST3,380.00210.46201.50206.95+45.46+27.55%731,78331.44%
AMZN220218P033850002022-01-10 10:31AM EST3,385.00299.70205.25210.950.00-12231.60%
AMZN220218P033900002022-01-14 1:34PM EST3,390.00240.17208.55214.40+15.82+7.05%311231.59%
AMZN220218P033950002022-01-14 1:14PM EST3,395.00236.90212.05217.75+32.75+16.04%126231.56%
AMZN220218P034000002022-01-14 3:30PM EST3,400.00227.25214.90220.65+2.16+0.96%262,39731.38%
AMZN220218P034050002022-01-14 2:18PM EST3,405.00241.67219.00224.75+57.62+31.31%32131.54%
AMZN220218P034100002022-01-14 3:56PM EST3,410.00226.80222.50228.30+12.35+5.76%925831.54%
AMZN220218P034150002022-01-14 3:56PM EST3,415.00230.30225.45231.90+46.38+25.22%925731.54%
AMZN220218P034200002022-01-13 2:41PM EST3,420.00244.72229.05235.30+11.32+4.85%113331.48%
AMZN220218P034250002022-01-13 2:41PM EST3,425.00237.35232.60239.100.00-22831.52%
AMZN220218P034300002022-01-13 1:08PM EST3,430.00228.55236.50242.250.00-13131.37%
AMZN220218P034350002022-01-14 3:41PM EST3,435.00248.35239.90246.00+57.60+30.20%13731.39%
AMZN220218P034400002022-01-14 9:32AM EST3,440.00259.39243.80250.30+23.69+10.05%238731.56%
AMZN220218P034450002022-01-14 3:36PM EST3,445.00257.22247.35253.50+28.36+12.39%11731.40%
AMZN220218P034500002022-01-14 2:10PM EST3,450.00279.96251.20257.45+20.06+7.72%253031.45%
AMZN220218P034600002022-01-13 9:51AM EST3,460.00207.84258.65264.900.00-214631.40%
AMZN220218P034800002022-01-13 3:20PM EST3,480.00283.02274.20280.60+2.14+0.76%410931.47%
AMZN220218P035000002022-01-14 12:02PM EST3,500.00310.90290.05296.55+1.40+0.45%81,24031.51%
AMZN220218P035200002022-01-14 1:13PM EST3,520.00337.21306.15312.75+79.27+30.73%214831.52%
AMZN220218P035300002022-01-13 9:51AM EST3,530.00258.87314.60321.450.00-23431.70%
AMZN220218P035400002022-01-10 10:10AM EST3,540.00281.25323.00329.850.00-15031.75%
AMZN220218P035500002022-01-14 12:44PM EST3,550.00361.70331.45338.40+23.40+6.92%314631.83%
AMZN220218P035600002022-01-13 2:29PM EST3,560.00344.15339.80347.250.00-215132.00%
AMZN220218P035800002022-01-13 12:18PM EST3,580.00349.00357.30364.200.00-11,47031.99%
AMZN220218P036000002022-01-14 2:11PM EST3,600.00407.09374.65381.60+42.09+11.53%21,16132.05%
AMZN220218P036200002022-01-11 3:55PM EST3,620.00341.82391.60400.150.00-329532.53%
AMZN220218P036400002022-01-14 3:21PM EST3,640.00423.85409.80418.50+48.90+13.04%14432.86%
AMZN220218P036600002022-01-13 10:07AM EST3,660.00383.30427.85437.050.00-2320333.23%
AMZN220218P036800002022-01-14 1:06PM EST3,680.00480.23446.45455.05+100.53+26.48%47633.24%
AMZN220218P037000002022-01-13 3:56PM EST3,700.00484.63465.00475.500.00-716034.48%
AMZN220218P037200002022-01-14 10:41AM EST3,720.00523.28483.55493.60+100.49+23.77%13234.44%
AMZN220218P037400002022-01-11 3:13PM EST3,740.00450.95502.55513.150.00-56235.15%
AMZN220218P037600002021-11-29 3:32PM EST3,760.00310.20405.10414.600.00-2480.00%
AMZN220218P037800002022-01-04 9:35AM EST3,780.00390.55540.35550.500.00-34635.40%
AMZN220218P038000002022-01-13 3:56PM EST3,800.00579.13559.65569.800.00-823135.84%
AMZN220218P038200002022-01-11 12:53PM EST3,820.00515.54578.90589.100.00-16336.24%
AMZN220218P038400002022-01-04 3:24PM EST3,840.00505.05598.45609.200.00-885937.18%
AMZN220218P038600002022-01-11 2:00PM EST3,860.00560.50617.70627.900.00-21637.07%
AMZN220218P038800002022-01-04 9:35AM EST3,880.00479.00637.10647.300.00-16637.44%
AMZN220218P039000002022-01-04 9:35AM EST3,900.00497.40656.60666.850.00-214637.89%
AMZN220218P039200002022-01-05 3:44PM EST3,920.00625.14676.25686.550.00-16538.45%
AMZN220218P039400002022-01-11 11:20AM EST3,940.00659.75695.80706.100.00-14538.85%
AMZN220218P039600002021-12-17 9:40AM EST3,960.00647.14715.55725.850.00-22039.41%
AMZN220218P039800002022-01-04 10:21AM EST3,980.00614.11735.40746.250.00-2540.55%
AMZN220218P040000002022-01-04 10:44AM EST4,000.00650.00754.95765.250.00-38240.38%
AMZN220218P040200002022-01-07 3:05PM EST4,020.00769.87774.65785.000.00-21140.88%
AMZN220218P040400002021-11-10 6:50AM EST4,040.00509.95609.30618.050.00-220.00%
AMZN220218P040600002021-11-10 6:50AM EST4,060.00586.02627.55636.750.00-110.00%
AMZN220218P040800002021-11-10 6:50AM EST4,080.00867.95646.30655.600.00-400.00%
AMZN220218P041000002021-12-21 3:56PM EST4,100.00702.71853.75864.100.00-11442.84%
AMZN220218P041400002021-11-10 6:50AM EST4,140.00578.53699.30715.500.00--10.00%
AMZN220218P041600002021-11-10 6:50AM EST4,160.00592.53718.75734.550.00-130.00%
AMZN220218P041800002022-01-13 10:01AM EST4,180.00881.85924.30937.050.00-640.00%
AMZN220218P042000002021-12-31 9:31AM EST4,200.00836.00953.20963.550.00-1345.65%
AMZN220218P043000002021-12-15 1:15PM EST4,300.00985.641,052.751,063.150.00-17948.43%
AMZN220218P044000002021-11-18 11:00AM EST4,400.00797.37994.601,011.250.00-11500.00%
AMZN220218P045000002022-01-06 9:35AM EST4,500.001,302.351,252.551,262.950.00-17554.38%
AMZN220218P046000002022-01-11 9:33AM EST4,600.001,365.451,352.801,363.750.00-32858.54%
AMZN220218P047000002022-01-13 12:39PM EST4,700.001,454.201,452.801,463.750.00-2861.45%
AMZN220218P048000002022-01-11 11:03AM EST4,800.001,531.951,548.651,566.550.00-1068.12%
AMZN220218P049000002022-01-10 9:53AM EST4,900.001,735.051,642.551,661.100.00-1062.08%
AMZN220218P050000002022-01-11 3:33PM EST5,000.001,691.741,752.501,762.900.00-1051.00%
AMZN220218P051000002022-01-10 11:29AM EST5,100.001,926.301,852.601,862.900.00-1053.56%
AMZN220218P052000002022-01-14 9:36AM EST5,200.001,980.001,948.501,966.55+105.65+5.64%1252.98%
AMZN220218P053000002021-11-24 1:31PM EST5,300.001,712.311,874.251,885.150.00-100.00%
AMZN220218P054000002021-12-09 9:58AM EST5,400.001,891.802,140.952,154.600.00-100.00%
AMZN220218P055000002021-12-02 1:00PM EST5,500.002,046.902,155.152,173.250.00-100.00%