Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.334,53+6,94 (+0,21%)
Al 3:22PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220318C015200002021-07-27 2:03PM EDT1,520.002,092.371,821.301,834.950.00-414554.90%
AMZN220318C015400002021-07-15 9:33AM EDT1,540.002,147.451,795.101,810.000.00-17355.40%
AMZN220318C015600002021-07-09 9:30AM EDT1,560.002,166.351,780.651,795.350.00-16053.18%
AMZN220318C015800002021-07-27 12:01PM EDT1,580.002,026.451,762.051,775.800.00-15253.03%
AMZN220318C016000002021-07-19 9:32AM EDT1,600.001,935.001,742.451,756.100.00-24352.47%
AMZN220318C016200002021-07-27 10:05AM EDT1,620.002,043.501,722.651,736.300.00-23451.81%
AMZN220318C016400002021-07-27 9:31AM EDT1,640.002,055.451,703.101,716.700.00-12151.31%
AMZN220318C016600002021-07-28 9:36AM EDT1,660.001,977.001,682.901,697.050.00-13350.58%
AMZN220318C016800002021-07-26 9:30AM EDT1,680.001,996.851,663.751,677.400.00-13150.18%
AMZN220318C017000002021-06-25 1:39PM EDT1,700.001,715.391,962.351,976.500.00-415126.83%
AMZN220318C017200002021-07-20 3:55PM EDT1,720.001,873.851,623.251,638.000.00-13052.57%
AMZN220318C017400002021-06-25 1:47PM EDT1,740.001,677.501,922.951,937.000.00-823123.70%
AMZN220318C017600002021-06-25 1:55PM EDT1,760.001,657.201,903.251,917.500.00-1025122.19%
AMZN220318C017800002021-06-25 1:48PM EDT1,780.001,637.751,883.601,898.000.00-618120.71%
AMZN220318C018000002021-06-24 3:30PM EDT1,800.001,653.351,863.951,878.000.00-634119.20%
AMZN220318C018200002021-06-25 1:38PM EDT1,820.001,597.901,844.351,858.500.00-239117.76%
AMZN220318C018400002021-07-20 9:31AM EDT1,840.001,733.251,506.651,521.800.00-12649.55%
AMZN220318C018600002021-06-24 3:34PM EDT1,860.001,594.411,805.151,819.500.00-626114.93%
AMZN220318C018800002021-06-24 3:52PM EDT1,880.001,582.301,785.551,800.000.00-840113.54%
AMZN220318C019000002021-06-24 3:19PM EDT1,900.001,562.391,766.001,780.500.00-221112.17%
AMZN220318C019200002021-06-24 3:23PM EDT1,920.001,539.771,746.451,760.500.00-217110.78%
AMZN220318C019400002021-06-24 3:32PM EDT1,940.001,514.521,726.901,741.000.00-433109.44%
AMZN220318C019600002021-07-23 9:35AM EDT1,960.001,682.701,389.101,404.000.00-14245.90%
AMZN220318C019800002021-07-23 9:35AM EDT1,980.001,385.001,370.801,385.20-277.65-16.70%15945.60%
AMZN220318C020000002021-07-30 1:07PM EDT2,000.001,384.231,351.051,365.250.00-513244.88%
AMZN220318C021000002021-07-26 2:04PM EDT2,100.001,627.821,253.801,268.800.00--842.46%
AMZN220318C022000002021-07-19 12:08AM EDT2,200.001,567.101,158.301,173.050.00--8140.19%
AMZN220318C023000002021-07-30 3:17PM EDT2,300.001,073.461,064.051,080.050.00-101038.52%
AMZN220318C024000002021-07-06 12:10PM EDT2,400.001,252.19971.50987.350.00--636.71%
AMZN220318C025000002021-07-26 3:00PM EDT2,500.00890.00882.35896.80-339.03-27.59%21035.12%
AMZN220318C025300002021-06-15 12:54PM EDT2,530.00911.201,142.151,156.300.00--373.99%
AMZN220318C025400002021-06-15 12:54PM EDT2,540.00902.551,133.051,147.150.00--273.55%
AMZN220318C025500002021-07-30 12:33PM EDT2,550.00871.59837.80852.750.00-1534.45%
AMZN220318C025600002021-06-16 10:40AM EDT2,560.00920.551,085.901,100.950.00-6369.11%
AMZN220318C025700002021-06-16 10:40AM EDT2,570.00910.851,076.551,091.150.00-8468.63%
AMZN220318C025800002021-06-17 11:26AM EDT2,580.00941.751,040.101,058.850.00-4465.04%
AMZN220318C025900002021-06-16 10:41AM EDT2,590.00893.501,059.651,073.900.00-41367.95%
AMZN220318C026000002021-06-21 9:54AM EDT2,600.00936.701,029.651,044.000.00-11364.94%
AMZN220318C026100002021-06-15 12:56PM EDT2,610.00840.351,069.651,083.750.00-4770.59%
AMZN220318C026300002021-07-02 12:38PM EDT2,630.00913.25768.90785.150.00-1633.69%
AMZN220318C026400002021-07-20 10:43AM EDT2,640.00978.85760.10775.450.00-1233.38%
AMZN220318C026500002021-06-18 10:44AM EDT2,650.00931.52979.15996.800.00-1162.54%
AMZN220318C026800002021-05-10 1:06PM EDT2,680.00670.88706.65714.850.00--1028.62%
AMZN220318C026900002021-04-30 10:43AM EDT2,690.00932.41647.40660.050.00-1118.95%
AMZN220318C027000002021-07-26 3:00PM EDT2,700.001,060.28710.50725.300.00-3732.72%
AMZN220318C027200002021-07-28 12:55PM EDT2,720.00967.40693.55709.350.00--132.58%
AMZN220318C027300002021-07-29 9:49AM EDT2,730.00961.97690.15695.250.00--131.61%
AMZN220318C027600002021-03-15 12:01AM EDT2,760.00564.000.000.000.00--00.00%
AMZN220318C027700002021-06-25 12:01PM EDT2,770.00738.00946.25961.500.00-3366.45%
AMZN220318C027800002021-04-28 10:21AM EDT2,780.00828.40599.90605.800.00--223.83%
AMZN220318C027900002021-07-26 10:11AM EDT2,790.00975.40642.75647.350.00-1431.11%
AMZN220318C028000002021-07-30 2:37PM EDT2,800.00646.15634.55640.200.00-61931.12%
AMZN220318C028200002021-07-29 12:36PM EDT2,820.00869.83619.90624.950.00-1330.99%
AMZN220318C028400002021-06-25 12:01PM EDT2,840.00684.05886.00901.000.00-3863.82%
AMZN220318C028500002021-05-10 9:33AM EDT2,850.00587.50579.05588.850.00-11129.07%
AMZN220318C028600002021-07-06 1:47PM EDT2,860.00907.89588.35593.400.00-1130.56%
AMZN220318C028700002021-05-11 11:15AM EDT2,870.00526.55598.10604.100.00-2132.74%
AMZN220318C028800002021-05-07 9:56AM EDT2,880.00606.53500.60511.850.00-2221.55%
AMZN220318C028900002021-06-24 2:46PM EDT2,890.00689.27843.90858.500.00-1262.03%
AMZN220318C029000002021-07-30 10:45AM EDT2,900.00577.98559.30564.550.00-73130.39%
AMZN220318C029200002021-07-12 9:31AM EDT2,920.00920.11545.05549.000.00-1030.14%
AMZN220318C029400002021-07-14 12:41PM EDT2,940.00862.94530.30535.200.00-1430.08%
AMZN220318C029500002021-03-26 2:39PM EDT2,950.00403.65589.50608.100.00-1239.04%
AMZN220318C029600002021-05-26 1:33PM EDT2,960.00519.30594.80600.550.00-11538.86%
AMZN220318C029700002021-07-30 11:58AM EDT2,970.00530.66508.15512.800.00-11129.75%
AMZN220318C029800002021-07-30 11:58AM EDT2,980.00523.68501.25505.600.00-1429.66%
AMZN220318C029900002021-05-13 3:01PM EDT2,990.00435.90534.20540.700.00-1934.26%
AMZN220318C030000002021-08-02 9:35AM EDT3,000.00504.00487.40491.70+12.99+2.65%19529.53%
AMZN220318C030100002021-07-30 9:44AM EDT3,010.00501.15481.45485.950.00-1629.59%
AMZN220318C030200002021-05-24 3:08PM EDT3,020.00458.95550.20554.250.00-1037.63%
AMZN220318C030300002021-07-30 10:02AM EDT3,030.00474.52467.05471.75-25.83-5.16%122029.39%
AMZN220318C030400002021-08-02 11:24AM EDT3,040.00466.00460.70466.05-144.00-23.61%12229.44%
AMZN220318C030500002021-07-08 11:24AM EDT3,050.00734.00454.75459.150.00-110829.35%
AMZN220318C030600002021-07-30 10:40AM EDT3,060.00458.00447.85452.600.00-12129.29%
AMZN220318C030700002021-05-04 1:30PM EDT3,070.00484.35383.05391.000.00-12623.30%
AMZN220318C030800002021-07-08 10:23AM EDT3,080.00709.00435.00439.650.00-11829.18%
AMZN220318C030900002021-07-30 10:34AM EDT3,090.00440.26429.05433.250.00-11729.13%
AMZN220318C031000002021-08-02 9:41AM EDT3,100.00435.00422.00426.00+5.00+1.16%154328.98%
AMZN220318C031100002021-07-29 2:15PM EDT3,110.00629.00416.50420.600.00-11829.02%
AMZN220318C031200002021-07-06 10:50AM EDT3,120.00665.00410.05414.200.00-32128.95%
AMZN220318C031300002021-07-12 9:31AM EDT3,130.00752.11628.70640.650.00-11551.88%
AMZN220318C031400002021-07-22 1:54PM EDT3,140.00634.00398.20402.000.00-11228.86%
AMZN220318C031500002021-08-02 1:08PM EDT3,150.00391.50392.15395.95-48.95-11.11%12828.81%
AMZN220318C031600002021-07-30 3:44PM EDT3,160.00395.50385.10389.000.00-22428.66%
AMZN220318C031700002021-07-26 2:14PM EDT3,170.00670.25379.20383.250.00-12428.63%
AMZN220318C031800002021-07-30 12:51PM EDT3,180.00402.25374.15378.000.00-21928.65%
AMZN220318C031900002021-07-30 10:27AM EDT3,190.00389.95368.00372.150.00-55828.60%
AMZN220318C032000002021-07-30 1:46PM EDT3,200.00385.00362.20365.500.00-815128.47%
AMZN220318C032100002021-08-02 1:59PM EDT3,210.00354.00356.90360.20-14.00-3.80%22528.46%
AMZN220318C032200002021-07-09 11:18AM EDT3,220.00665.30351.00355.000.00-22128.46%
AMZN220318C032300002021-07-22 10:34AM EDT3,230.00570.00345.60349.300.00-21428.41%
AMZN220318C032400002021-07-29 1:48PM EDT3,240.00542.00339.35342.900.00-41328.28%
AMZN220318C032500002021-07-30 3:46PM EDT3,250.00343.74334.05337.600.00-231028.25%
AMZN220318C032600002021-07-30 11:32AM EDT3,260.00349.40328.95332.850.00-11128.28%
AMZN220318C032700002021-07-22 2:03PM EDT3,270.00545.74323.35326.900.00-1428.18%
AMZN220318C032800002021-07-30 2:08PM EDT3,280.00339.30318.90322.200.00-13328.19%
AMZN220318C032900002021-07-02 3:54PM EDT3,290.00450.47320.85326.200.00-1629.04%
AMZN220318C033000002021-08-02 11:13AM EDT3,300.00311.97307.60311.00-5.67-1.79%557728.04%
AMZN220318C033100002021-06-11 3:49PM EDT3,310.00352.80591.80598.350.00-21155.95%
AMZN220318C033200002021-08-02 12:27PM EDT3,320.00296.55298.10301.60-14.32-4.61%436028.04%
AMZN220318C033300002021-08-02 1:59PM EDT3,330.00291.50292.90295.90-8.50-2.83%41927.93%
AMZN220318C033400002021-08-02 11:48AM EDT3,340.00289.16288.25291.70-10.94-3.65%71927.97%
AMZN220318C033500002021-07-30 3:48PM EDT3,350.00291.35283.50286.55+1.35+0.47%229627.91%
AMZN220318C033600002021-07-30 3:47PM EDT3,360.00282.30278.15281.70-5.09-1.77%43627.87%
AMZN220318C033700002021-07-30 1:06PM EDT3,370.00300.91273.20276.300.00-102827.77%
AMZN220318C033800002021-08-02 12:56PM EDT3,380.00267.63269.05271.55-13.37-4.76%81927.73%
AMZN220318C033900002021-07-20 9:41AM EDT3,390.00419.00264.35267.450.00-21627.75%
AMZN220318C034000002021-08-02 12:43PM EDT3,400.00260.00259.15262.25-10.89-4.02%2656727.66%
AMZN220318C034100002021-08-02 9:47AM EDT3,410.00267.70254.50257.60+4.95+1.88%12427.62%
AMZN220318C034200002021-08-02 1:22PM EDT3,420.00251.00250.05253.00-7.25-2.81%62827.57%
AMZN220318C034300002021-07-30 2:40PM EDT3,430.00260.46245.55248.600.00-21227.54%
AMZN220318C034400002021-08-02 10:46AM EDT3,440.00246.20241.10244.25-6.88-2.72%21027.51%
AMZN220318C034500002021-08-02 10:48AM EDT3,450.00243.86237.05240.40-5.76-2.31%822527.53%
AMZN220318C034600002021-08-02 10:27AM EDT3,460.00237.00233.00235.75-7.45-3.05%44627.46%
AMZN220318C034700002021-08-02 9:58AM EDT3,470.00241.06228.30231.30-8.74-3.50%26027.40%
AMZN220318C034800002021-08-02 12:59PM EDT3,480.00223.50224.25227.05-20.95-8.57%516027.36%
AMZN220318C034900002021-08-02 9:58AM EDT3,490.00232.66220.25223.45+2.39+1.04%13727.38%
AMZN220318C035000002021-08-02 1:38PM EDT3,500.00217.50216.50219.35-8.72-3.85%2178927.34%
AMZN220318C035500002021-08-02 11:47AM EDT3,550.00198.64196.75199.75-10.36-4.96%324627.18%
AMZN220318C036000002021-08-02 2:24PM EDT3,600.00180.40178.65181.50-13.34-6.89%91,03127.02%
AMZN220318C036500002021-08-02 1:51PM EDT3,650.00162.27161.90164.95-18.99-10.48%20037326.92%
AMZN220318C037000002021-08-02 1:06PM EDT3,700.00147.55146.60149.30-12.65-7.90%271,05126.78%
AMZN220318C037500002021-08-02 10:22AM EDT3,750.00141.10132.35135.05-3.90-2.69%320926.68%
AMZN220318C038000002021-08-02 11:58AM EDT3,800.00120.00118.85121.55-8.00-6.25%1985226.54%
AMZN220318C038500002021-07-30 3:08PM EDT3,850.00119.66107.25109.950.00-718726.50%
AMZN220318C039000002021-08-02 10:12AM EDT3,900.0097.2096.3098.80-14.90-13.29%29726.40%
AMZN220318C039500002021-07-30 3:07PM EDT3,950.0098.3586.3589.150.00-3916426.37%
AMZN220318C040000002021-08-02 1:42PM EDT4,000.0079.7077.4080.05-6.05-7.06%758426.31%
AMZN220318C040500002021-08-02 11:11AM EDT4,050.0073.3369.4072.15-7.93-9.76%17026.30%
AMZN220318C041000002021-08-02 12:09PM EDT4,100.0063.2062.1564.90-8.70-12.10%125726.29%
AMZN220318C041500002021-07-30 9:49AM EDT4,150.0064.7055.8058.300.00-21926.28%
AMZN220318C042000002021-08-02 12:11PM EDT4,200.0050.8050.0052.50-9.62-15.92%36526.30%
AMZN220318C042500002021-07-30 1:24PM EDT4,250.0053.7045.1547.40-0.96-1.76%12926.34%
AMZN220318C043000002021-07-30 1:27PM EDT4,300.0048.5040.4542.700.00-4110626.37%
AMZN220318C043500002021-07-30 1:51PM EDT4,350.0044.0036.4038.950.00-410826.50%
AMZN220318C044000002021-07-30 1:37PM EDT4,400.0038.9933.2034.95-1.39-3.44%121226.51%
AMZN220318C044500002021-08-02 10:53AM EDT4,450.0032.3029.7031.65-3.65-10.15%213926.59%
AMZN220318C045000002021-08-02 1:17PM EDT4,500.0028.4526.9528.50-5.88-17.13%631026.63%
AMZN220318C045500002021-07-30 9:52AM EDT4,550.0029.0024.5026.400.00-111726.85%
AMZN220318C046000002021-07-30 10:07AM EDT4,600.0028.8422.5023.900.00-3113426.92%
AMZN220318C046500002021-07-23 3:30PM EDT4,650.0062.8520.4021.800.00-18927.03%
AMZN220318C047000002021-08-02 11:15AM EDT4,700.0020.0018.7520.20-4.00-16.67%2215827.24%
AMZN220318C047500002021-07-09 9:54AM EDT4,750.0053.9517.1018.550.00-34727.38%
AMZN220318C048000002021-07-30 11:32AM EDT4,800.0017.3016.0017.00-2.20-11.28%19227.51%
AMZN220318C048500002021-07-13 2:16PM EDT4,850.0055.1014.5515.700.00-15127.67%
AMZN220318C049000002021-07-30 11:02AM EDT4,900.0016.6313.5014.700.00-114127.90%
AMZN220318C049500002021-07-29 3:30PM EDT4,950.0029.5712.3513.750.00-17528.12%
AMZN220318C050000002021-08-02 12:44PM EDT5,000.0012.0211.6012.75-1.72-12.52%219428.29%
AMZN220318C051000002021-07-30 11:01AM EDT5,100.0012.459.9011.250.00-316028.73%
AMZN220318C052000002021-07-30 2:13PM EDT5,200.0010.758.6010.000.00-6277129.18%
AMZN220318C053000002021-07-30 12:45PM EDT5,300.009.107.608.80-0.68-6.95%1719329.56%
AMZN220318C054000002021-07-30 10:52AM EDT5,400.007.606.808.05-1.20-13.64%43030.10%
AMZN220318C055000002021-07-30 3:17PM EDT5,500.007.006.107.30-0.20-2.78%113230.56%
Opzioni Putper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220318P015200002021-07-30 2:55PM EDT1,520.003.742.943.750.00-9671244.88%
AMZN220318P015400002021-06-17 10:12AM EDT1,540.005.220.004.950.00-132045.96%
AMZN220318P015600002021-06-24 9:48AM EDT1,560.005.033.254.050.00-116643.98%
AMZN220318P015800002021-06-28 12:04PM EDT1,580.005.333.504.100.00-110143.38%
AMZN220318P016000002021-08-02 10:19AM EDT1,600.004.403.804.70+0.48+12.24%34643.55%
AMZN220318P016200002021-07-27 10:32AM EDT1,620.004.074.054.950.00-1222943.20%
AMZN220318P016400002021-07-26 9:33AM EDT1,640.004.324.305.250.00-219042.91%
AMZN220318P016600002021-07-30 9:35AM EDT1,660.006.394.555.500.00-287542.54%
AMZN220318P016800002021-07-26 2:43PM EDT1,680.004.544.805.800.00-12542.21%
AMZN220318P017000002021-07-20 1:19PM EDT1,700.006.404.956.100.00-619441.88%
AMZN220318P017200002021-07-19 3:11PM EDT1,720.007.355.356.400.00-15941.53%
AMZN220318P017400002021-07-13 1:18PM EDT1,740.004.555.656.750.00-22941.23%
AMZN220318P017600002021-06-07 1:19PM EDT1,760.0011.456.407.250.00-61041.04%
AMZN220318P017800002021-07-30 9:50AM EDT1,780.008.906.257.450.00-13940.57%
AMZN220318P018000002021-07-30 9:33AM EDT1,800.0011.856.607.750.00-73140.19%
AMZN220318P018200002021-07-13 1:18PM EDT1,820.005.557.008.100.00-11939.84%
AMZN220318P018400002021-07-26 10:22AM EDT1,840.006.257.408.500.00-1539.52%
AMZN220318P018600002021-06-28 2:50PM EDT1,860.0010.157.007.900.00-14738.41%
AMZN220318P018800002021-06-09 3:23PM EDT1,880.0013.507.308.100.00-11837.94%
AMZN220318P019000002021-07-26 12:11PM EDT1,900.007.558.709.750.00-12138.54%
AMZN220318P019200002021-07-30 9:41AM EDT1,920.0011.679.2010.250.00-31038.25%
AMZN220318P019400002021-07-30 9:49AM EDT1,940.0012.309.7010.750.00-182537.94%
AMZN220318P019600002021-06-11 2:16PM EDT1,960.0014.478.809.600.00-21336.57%
AMZN220318P019800002021-07-13 2:03PM EDT1,980.008.6010.7511.850.00-16737.36%
AMZN220318P020000002021-07-30 12:23PM EDT2,000.0012.6411.3512.40-0.64-4.82%116537.05%
AMZN220318P021000002021-07-06 3:40PM EDT2,100.0014.7514.4015.900.00-3233235.71%
AMZN220318P022000002021-07-30 9:57AM EDT2,200.0022.0018.6020.250.00-616834.41%
AMZN220318P023000002021-07-29 2:19PM EDT2,300.0020.9723.8025.600.00-146833.13%
AMZN220318P024000002021-08-02 2:17PM EDT2,400.0032.1530.9032.80+8.87+38.10%117232.05%
AMZN220318P025000002021-08-02 10:15AM EDT2,500.0045.0040.9042.15+0.32+0.72%627331.08%
AMZN220318P025100002021-07-09 3:50PM EDT2,510.0031.7541.9543.250.00-212630.99%
AMZN220318P025200002021-07-06 12:05PM EDT2,520.0046.2542.9544.35+8.75+23.33%110730.91%
AMZN220318P025300002021-07-07 1:33PM EDT2,530.0036.0044.2045.500.00-21730.82%
AMZN220318P025400002021-07-13 10:44AM EDT2,540.0030.9545.2046.700.00-12330.74%
AMZN220318P025500002021-07-19 2:00PM EDT2,550.0048.0046.5047.900.00-12330.66%
AMZN220318P025600002021-07-07 1:33PM EDT2,560.0038.5047.6549.150.00-41830.58%
AMZN220318P025700002021-05-03 3:22PM EDT2,570.0073.1586.0589.100.00-421637.28%
AMZN220318P025800002021-08-02 10:08AM EDT2,580.0055.5049.5051.70+0.25+0.45%1530.42%
AMZN220318P025900002021-07-23 10:09AM EDT2,590.0037.7051.0553.050.00-12130.34%
AMZN220318P026000002021-08-02 12:26PM EDT2,600.0055.9352.8554.40-4.27-7.09%113330.26%
AMZN220318P026100002021-07-30 3:26PM EDT2,610.0062.0054.2055.850.00-21030.20%
AMZN220318P026200002021-07-19 11:36AM EDT2,620.0053.4055.6557.200.00-32730.11%
AMZN220318P026300002021-07-06 10:20AM EDT2,630.0047.0857.0558.650.00-311230.03%
AMZN220318P026400002021-07-07 1:34PM EDT2,640.0045.7558.6560.250.00-21129.98%
AMZN220318P026500002021-08-02 9:30AM EDT2,650.0064.2160.0561.70+19.52+43.68%15129.89%
AMZN220318P026600002021-08-02 9:30AM EDT2,660.0065.7161.1563.35+6.46+10.90%12229.83%
AMZN220318P026700002021-07-13 10:44AM EDT2,670.0041.3563.3564.950.00-443529.76%
AMZN220318P026800002021-07-29 12:40PM EDT2,680.0047.9464.4066.600.00-33629.69%
AMZN220318P026900002021-07-07 2:39PM EDT2,690.0049.8766.5568.350.00-12929.63%
AMZN220318P027000002021-08-02 1:55PM EDT2,700.0069.5067.8069.95-7.50-9.74%2114929.55%
AMZN220318P027100002021-06-07 1:14PM EDT2,710.00118.2551.8053.300.00-42626.45%
AMZN220318P027200002021-07-19 11:42AM EDT2,720.0067.7571.3073.500.00-310629.41%
AMZN220318P027300002021-07-13 10:30AM EDT2,730.0046.5573.7075.350.00-52229.35%
AMZN220318P027400002021-07-27 12:28PM EDT2,740.0061.2675.0577.250.00-42429.29%
AMZN220318P027500002021-07-30 2:17PM EDT2,750.0084.0077.3079.150.00-17629.22%
AMZN220318P027600002021-07-22 12:06PM EDT2,760.0058.6979.3081.100.00-228829.16%
AMZN220318P027700002021-07-30 10:32AM EDT2,770.0091.0081.2583.000.00-12429.08%
AMZN220318P027800002021-07-30 12:37PM EDT2,780.0091.0083.3585.100.00-11729.03%
AMZN220318P027900002021-07-23 12:43PM EDT2,790.0058.1584.9587.100.00-21228.95%
AMZN220318P028000002021-08-02 1:42PM EDT2,800.0087.0087.4589.20-10.60-10.86%14,47828.89%
AMZN220318P028100002021-07-27 12:52PM EDT2,810.0071.5089.3091.650.00-11528.87%
AMZN220318P028200002021-05-13 2:49PM EDT2,820.00183.00115.35117.450.00-1031.93%
AMZN220318P028300002021-05-26 2:07PM EDT2,830.00143.41104.10106.700.00-101830.15%
AMZN220318P028400002021-07-08 11:51AM EDT2,840.0075.0096.1598.350.00-1026728.68%
AMZN220318P028500002021-07-06 3:56PM EDT2,850.0075.9598.55100.750.00-23328.63%
AMZN220318P028600002021-07-30 3:59PM EDT2,860.00113.65100.90103.300.00-12028.59%
AMZN220318P028700002021-07-30 3:59PM EDT2,870.00116.17103.35105.750.00-12928.53%
AMZN220318P028800002021-07-08 1:37PM EDT2,880.0073.94105.75108.150.00-23328.47%
AMZN220318P028900002021-07-30 1:56PM EDT2,890.00114.69108.25110.550.00-82528.39%
AMZN220318P029000002021-08-02 10:14AM EDT2,900.00115.00111.00113.20-2.29-1.95%141628.35%
AMZN220318P029100002021-07-30 11:03AM EDT2,910.00124.15113.60116.100.00-1728.32%
AMZN220318P029200002021-07-08 1:26PM EDT2,920.0079.85116.25118.700.00-12428.26%
AMZN220318P029300002021-07-28 10:00AM EDT2,930.0085.00118.80121.150.00-18428.17%
AMZN220318P029400002021-06-15 10:48AM EDT2,940.00144.3086.6088.400.00-14023.76%
AMZN220318P029500002021-08-02 3:04PM EDT2,950.00125.65124.35126.70+28.03+28.71%128528.06%
AMZN220318P029600002021-07-30 10:54AM EDT2,960.00137.25127.40129.80-2.90-2.07%22328.03%
AMZN220318P029700002021-06-15 10:46AM EDT2,970.00154.3092.2094.200.00-2023.40%
AMZN220318P029800002021-07-27 9:53AM EDT2,980.00142.35133.15135.70+53.60+60.39%22327.93%
AMZN220318P029900002021-08-02 12:00PM EDT2,990.00143.81136.15138.35-8.29-5.45%1113927.83%
AMZN220318P030000002021-08-02 3:04PM EDT3,000.00140.56139.25141.60-12.44-8.13%751,49927.80%
AMZN220318P030100002021-07-30 10:40AM EDT3,010.00158.66142.35144.550.00-54627.73%
AMZN220318P030200002021-07-30 10:48AM EDT3,020.00158.84145.45147.900.00-401,02427.70%
AMZN220318P030300002021-07-20 3:34PM EDT3,030.00116.50148.85151.400.00-12627.68%
AMZN220318P030400002021-07-30 10:48AM EDT3,040.00165.31152.00154.500.00-204227.61%
AMZN220318P030500002021-08-02 11:22AM EDT3,050.00160.10155.50157.95+35.95+28.96%12927.57%
AMZN220318P030600002021-07-28 2:29PM EDT3,060.00111.80158.95161.200.00-64927.51%
AMZN220318P030700002021-07-07 11:27AM EDT3,070.00114.55162.55165.150.00-13927.51%
AMZN220318P030800002021-07-30 1:21PM EDT3,080.00173.35165.50168.050.00-155027.40%
AMZN220318P030900002021-07-15 1:55PM EDT3,090.00126.10169.70172.300.00-705127.42%
AMZN220318P031000002021-07-30 2:06PM EDT3,100.00180.00172.95175.500.00-3720927.33%
AMZN220318P031100002021-07-27 10:52AM EDT3,110.00127.00177.10179.650.00-11527.33%
AMZN220318P031200002021-07-30 3:48PM EDT3,120.00198.36180.80183.300.00-204227.28%
AMZN220318P031300002021-07-26 11:00AM EDT3,130.00114.95184.50187.150.00-81227.24%
AMZN220318P031400002021-07-26 10:46AM EDT3,140.00118.70188.45191.000.00-3427.19%
AMZN220318P031500002021-08-02 2:17PM EDT3,150.00194.98191.85194.60-2.62-1.33%212027.12%
AMZN220318P031600002021-07-30 2:17PM EDT3,160.00205.00196.15198.550.00-11227.07%
AMZN220318P031700002021-08-02 12:32PM EDT3,170.00206.48200.55203.10-2.37-1.13%61127.08%
AMZN220318P031800002021-07-26 11:57AM EDT3,180.00125.50204.45206.900.00-52127.01%
AMZN220318P031900002021-07-30 1:21PM EDT3,190.00215.85208.60211.000.00-216326.96%
AMZN220318P032000002021-08-02 1:00PM EDT3,200.00216.00212.80215.00-15.11-6.54%1729626.90%
AMZN220318P032100002021-07-09 11:35AM EDT3,210.00146.45217.05219.550.00-2526.89%
AMZN220318P032200002021-08-02 9:40AM EDT3,220.00235.00220.90223.85+85.75+57.45%51626.85%
AMZN220318P032300002021-07-16 11:28AM EDT3,230.00176.40225.60228.050.00-42526.79%
AMZN220318P032400002021-07-09 11:35AM EDT3,240.00154.85230.20232.800.00-2726.78%
AMZN220318P032500002021-08-02 12:11PM EDT3,250.00245.00234.65237.10+3.65+1.51%111626.72%
AMZN220318P032600002021-07-30 1:21PM EDT3,260.00245.90239.40241.850.00-171826.70%
AMZN220318P032700002021-07-06 9:54AM EDT3,270.00156.12244.10246.500.00-41226.66%
AMZN220318P032800002021-07-23 11:40AM EDT3,280.00166.85248.70251.500.00-41426.65%
AMZN220318P032900002021-07-30 1:21PM EDT3,290.00259.70252.90255.700.00-182426.56%
AMZN220318P033000002021-08-02 1:30PM EDT3,300.00260.15257.70260.50-17.45-6.29%3538526.52%
AMZN220318P033100002021-07-30 3:14PM EDT3,310.00274.95262.75265.950.00-4826.54%
AMZN220318P033200002021-07-30 1:22PM EDT3,320.00274.85267.65270.800.00-163026.50%
AMZN220318P033300002021-07-30 3:48PM EDT3,330.00292.60272.70275.300.00-204626.42%
AMZN220318P033400002021-08-02 2:35PM EDT3,340.00279.00278.05280.95-13.39-4.58%112126.44%
AMZN220318P033500002021-07-30 2:54PM EDT3,350.00291.64283.20286.100.00-2819426.41%
AMZN220318P033600002021-07-30 1:21PM EDT3,360.00294.25288.05290.700.00-203526.32%
AMZN220318P033700002021-07-26 11:47AM EDT3,370.00184.04292.65295.850.00-12426.28%
AMZN220318P033800002021-07-07 9:47AM EDT3,380.00203.34298.75301.100.00-11026.24%
AMZN220318P033900002021-07-30 1:21PM EDT3,390.00309.75303.70306.900.00-127926.25%
AMZN220318P034000002021-08-02 2:44PM EDT3,400.00310.83309.25311.85-5.92-1.87%3550526.18%
AMZN220318P034100002021-07-30 1:21PM EDT3,410.00320.35314.65317.250.00-175226.14%
AMZN220318P034200002021-08-02 2:44PM EDT3,420.00321.67319.90322.90-4.08-1.25%169026.12%
AMZN220318P034300002021-07-30 1:21PM EDT3,430.00330.75325.65328.250.00-122026.06%
AMZN220318P034400002021-07-30 2:16PM EDT3,440.00340.55331.30333.800.00-136726.02%
AMZN220318P034500002021-08-02 12:26PM EDT3,450.00347.31336.85339.50+5.46+1.60%255725.99%
AMZN220318P034600002021-07-30 10:25AM EDT3,460.00355.54342.55345.20+0.41+0.12%12825.95%
AMZN220318P034700002021-07-30 10:25AM EDT3,470.00360.96348.25351.300.00-23725.95%
AMZN220318P034800002021-07-30 9:45AM EDT3,480.00359.95353.95357.35-5.55-1.52%12325.94%
AMZN220318P034900002021-07-30 10:48AM EDT3,490.00375.27359.60362.650.00-22125.85%
AMZN220318P035000002021-08-02 11:02AM EDT3,500.00373.19365.15368.60-0.41-0.11%1,49566725.81%
AMZN220318P035500002021-07-30 9:59AM EDT3,550.00402.12396.20399.200.00-232725.65%
AMZN220318P036000002021-08-02 10:52AM EDT3,600.00439.06427.95431.70+125.73+40.13%7715725.55%
AMZN220318P036500002021-08-02 9:52AM EDT3,650.00470.91461.15464.50+163.97+53.42%1,4167625.34%
AMZN220318P037000002021-08-02 12:02PM EDT3,700.00509.84495.75499.15+8.74+1.74%125325.20%
AMZN220318P037500002021-07-30 2:28PM EDT3,750.00541.00530.65535.250.00-122325.09%
AMZN220318P038000002021-07-30 12:49PM EDT3,800.00567.82567.15572.200.00-238924.94%
AMZN220318P038500002021-07-09 2:50PM EDT3,850.00412.95605.15610.450.00-19524.82%
AMZN220318P039000002021-07-29 2:01PM EDT3,900.00484.80644.30649.700.00-27724.69%
AMZN220318P039500002021-07-21 1:34PM EDT3,950.00551.32684.45690.050.00-1011024.59%
AMZN220318P040000002021-07-30 9:42AM EDT4,000.00745.00725.60731.350.00-115924.49%
AMZN220318P040500002021-07-28 12:36PM EDT4,050.00569.54768.30774.350.00-114424.51%
AMZN220318P041000002021-07-28 12:36PM EDT4,100.00605.29811.70817.400.00-12924.43%
AMZN220318P041500002021-07-09 2:11PM EDT4,150.00599.90850.65864.650.00-1124.92%
AMZN220318P042000002021-07-29 9:51AM EDT4,200.00688.40894.10909.200.00-1424.91%
AMZN220318P044000002021-05-21 3:49PM EDT4,400.001,232.88980.95995.500.00-250.00%
AMZN220318P044500002021-07-12 10:51AM EDT4,450.00828.001,126.151,139.600.00-1224.97%
AMZN220318P045000002021-07-14 2:56PM EDT4,500.00880.031,173.101,187.500.00-1625.15%
AMZN220318P045500002021-05-19 2:21PM EDT4,550.001,362.091,112.251,124.700.00-110.00%
AMZN220318P046500002021-07-28 11:47AM EDT4,650.001,065.851,317.151,331.650.00--125.49%
AMZN220318P047000002021-07-14 3:28PM EDT4,700.001,064.721,364.501,379.650.00-1825.46%
AMZN220318P047500002021-07-14 2:55PM EDT4,750.001,430.901,413.251,428.90+334.90+30.56%2925.80%
AMZN220318P048000002021-05-17 12:13AM EDT4,800.001,593.370.000.000.00--00.00%
AMZN220318P048500002021-05-06 1:51PM EDT4,850.001,575.691,642.701,661.500.00-1650.15%
AMZN220318P049000002021-07-30 10:33AM EDT4,900.001,570.351,561.151,576.800.00-2426.73%
AMZN220318P049500002021-07-30 10:06AM EDT4,950.001,611.201,609.451,625.30+12.30+0.77%11726.64%
AMZN220318P050000002021-07-21 9:46AM EDT5,000.001,449.401,658.801,674.650.00-2526.87%
AMZN220318P051000002021-07-27 12:01PM EDT5,100.001,521.951,757.651,773.500.00-2327.34%
AMZN220318P052000002021-07-30 10:33AM EDT5,200.001,858.451,856.951,872.55-7.40-0.40%1327.81%
AMZN220318P053000002021-07-30 9:32AM EDT5,300.001,955.101,956.501,972.20-23.40-1.18%11428.56%
AMZN220318P054000002021-07-30 10:33AM EDT5,400.002,063.952,056.152,072.000.00-12829.38%
AMZN220318P055000002021-07-28 9:35AM EDT5,500.001,871.502,155.702,171.500.00-1329.95%