Italia markets close in 6 hours 35 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.223,91+33,42 (+1,05%)
Alla chiusura: 4:00PM EDT

3.213,15 -10,76 (-0,33%)
Preborsa: 4:54AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220318C015200002021-05-07 3:50PM EDT1,520.001,788.090.000.000.00-2500.00%
AMZN220318C015400002021-05-07 3:50PM EDT1,540.001,768.410.000.000.00-1300.00%
AMZN220318C015600002021-05-07 1:32PM EDT1,560.001,757.000.000.000.00-1200.00%
AMZN220318C015800002021-05-10 10:14AM EDT1,580.001,670.720.000.000.00-300.00%
AMZN220318C016000002021-05-10 9:57AM EDT1,600.001,653.470.000.000.00-100.00%
AMZN220318C016200002021-05-06 2:23PM EDT1,620.001,691.930.000.000.00-400.00%
AMZN220318C016400002021-05-06 2:25PM EDT1,640.001,675.370.000.000.00-400.00%
AMZN220318C016600002021-05-07 1:35PM EDT1,660.001,661.200.000.000.00-200.00%
AMZN220318C016800002021-05-10 10:14AM EDT1,680.001,573.150.000.000.00-200.00%
AMZN220318C017000002021-05-06 2:50PM EDT1,700.001,601.980.000.000.00-400.00%
AMZN220318C017200002021-05-06 2:10PM EDT1,720.001,593.050.000.000.00-200.00%
AMZN220318C017400002021-05-06 2:11PM EDT1,740.001,574.300.000.000.00-200.00%
AMZN220318C017600002021-05-06 2:11PM EDT1,760.001,557.070.000.000.00-200.00%
AMZN220318C017800002021-05-10 10:13AM EDT1,780.001,475.090.000.000.00-200.00%
AMZN220318C018000002021-05-06 2:22PM EDT1,800.001,514.550.000.000.00-600.00%
AMZN220318C018200002021-05-07 2:31PM EDT1,820.001,504.050.000.000.00-600.00%
AMZN220318C018400002021-05-05 2:52PM EDT1,840.001,467.580.000.000.00--00.00%
AMZN220318C018600002021-05-05 2:52PM EDT1,860.001,449.790.000.000.00-200.00%
AMZN220318C019000002021-03-24 3:10PM EDT1,900.001,255.281,459.551,479.000.00--164.16%
AMZN220318C020000002021-05-04 11:29AM EDT2,000.001,335.500.000.000.00-10000.00%
AMZN220318C023000002021-05-11 1:30PM EDT2,300.00996.000.000.000.00-100.00%
AMZN220318C024000002021-05-10 11:07AM EDT2,400.00887.090.000.000.00--00.00%
AMZN220318C025000002021-04-30 3:02PM EDT2,500.00810.000.000.000.00-200.00%
AMZN220318C025900002021-03-15 12:01AM EDT2,590.00713.900.000.000.00--00.00%
AMZN220318C026000002021-04-13 2:21PM EDT2,600.00916.580.000.000.00-300.00%
AMZN220318C026100002021-03-15 9:30AM EDT2,610.00657.120.000.000.00--50.00%
AMZN220318C026500002021-03-22 10:44AM EDT2,650.00648.03808.70821.200.00--144.90%
AMZN220318C026800002021-05-10 1:06PM EDT2,680.00670.880.000.000.00--00.00%
AMZN220318C026900002021-04-30 10:43AM EDT2,690.00932.410.000.000.00-100.00%
AMZN220318C027000002021-05-11 12:22PM EDT2,700.00662.010.000.000.00-100.00%
AMZN220318C027600002021-03-15 12:01AM EDT2,760.00564.000.000.000.00--00.00%
AMZN220318C027800002021-04-28 10:21AM EDT2,780.00828.400.000.000.00--00.00%
AMZN220318C028000002021-04-28 1:06PM EDT2,800.00822.000.000.000.00-300.00%
AMZN220318C028200002021-04-01 11:33AM EDT2,820.00524.08777.90789.050.00-1250.70%
AMZN220318C028400002021-04-19 12:00AM EDT2,840.00717.180.000.000.00--00.00%
AMZN220318C028500002021-05-10 9:33AM EDT2,850.00587.500.000.000.00-100.00%
AMZN220318C028600002021-05-07 12:57PM EDT2,860.00623.500.000.000.00-200.00%
AMZN220318C028700002021-05-11 11:15AM EDT2,870.00526.550.000.000.00-200.00%
AMZN220318C028800002021-05-07 9:56AM EDT2,880.00606.530.000.000.00-200.00%
AMZN220318C028900002021-03-15 10:44AM EDT2,890.00486.00655.90669.500.00--143.34%
AMZN220318C029000002021-05-10 2:44PM EDT2,900.00526.450.000.000.00-400.00%
AMZN220318C029200002021-03-30 11:31AM EDT2,920.00437.10711.60726.750.00--350.13%
AMZN220318C029400002021-03-26 3:08PM EDT2,940.00405.75596.00614.500.00-2440.66%
AMZN220318C029500002021-03-26 2:39PM EDT2,950.00403.65589.50608.100.00-1240.56%
AMZN220318C029600002021-05-11 10:30AM EDT2,960.00446.100.000.000.00-100.00%
AMZN220318C029700002021-03-26 3:07PM EDT2,970.00391.75577.00595.500.00-6640.35%
AMZN220318C029800002021-03-30 10:22AM EDT2,980.00396.55683.55694.400.00-1349.83%
AMZN220318C029900002021-03-26 3:09PM EDT2,990.00381.65567.50583.950.00-7740.22%
AMZN220318C030000002021-05-05 1:59PM EDT3,000.00465.980.000.000.00-100.00%
AMZN220318C030100002021-05-03 12:01PM EDT3,010.00601.670.000.000.00-100.00%
AMZN220318C030200002021-05-03 12:44PM EDT3,020.00581.080.000.000.00-500.00%
AMZN220318C030300002021-05-06 1:24PM EDT3,030.00501.480.000.000.00-500.00%
AMZN220318C030400002021-04-16 3:04PM EDT3,040.00584.710.000.000.00-100.00%
AMZN220318C030500002021-05-05 1:59PM EDT3,050.00483.650.000.000.00-100.00%
AMZN220318C030600002021-05-10 12:40PM EDT3,060.00425.000.000.000.00-100.00%
AMZN220318C030700002021-05-04 1:30PM EDT3,070.00484.350.000.000.00-100.00%
AMZN220318C030800002021-05-04 11:56AM EDT3,080.00481.600.000.000.00-100.00%
AMZN220318C030900002021-05-05 3:10PM EDT3,090.00468.750.000.000.00-600.00%
AMZN220318C031000002021-05-07 12:09PM EDT3,100.00372.530.000.000.00-500.00%
AMZN220318C031100002021-04-16 10:15AM EDT3,110.00522.840.000.000.00-100.00%
AMZN220318C031200002021-04-20 2:29PM EDT3,120.00492.050.000.000.00-100.00%
AMZN220318C031300002021-05-06 1:24PM EDT3,130.00445.130.000.000.00-500.00%
AMZN220318C031400002021-05-04 1:12PM EDT3,140.00384.000.000.000.00-300.00%
AMZN220318C031500002021-05-10 10:37AM EDT3,150.00347.540.000.000.00-200.00%
AMZN220318C031600002021-05-04 1:21PM EDT3,160.00343.410.000.000.00-100.00%
AMZN220318C031700002021-05-10 3:45PM EDT3,170.00339.000.000.000.00-300.00%
AMZN220318C031800002021-05-05 2:25PM EDT3,180.00420.250.000.000.00-200.00%
AMZN220318C031900002021-05-10 3:45PM EDT3,190.00353.460.000.000.00-1000.00%
AMZN220318C032000002021-05-11 3:44PM EDT3,200.00356.820.000.000.00-400.00%
AMZN220318C032100002021-05-11 3:44PM EDT3,210.00351.920.000.000.00-100.00%
AMZN220318C032200002021-05-10 2:16PM EDT3,220.00329.750.000.000.00-200.00%
AMZN220318C032300002021-05-10 10:09AM EDT3,230.00349.750.000.000.00-100.05%
AMZN220318C032400002021-05-10 10:11AM EDT3,240.00346.000.000.000.00-100.10%
AMZN220318C032500002021-05-11 3:04PM EDT3,250.00337.390.000.000.00-700.20%
AMZN220318C032600002021-05-06 10:17AM EDT3,260.00358.050.000.000.00-100.20%
AMZN220318C032700002021-05-10 10:12AM EDT3,270.00329.550.000.000.00-100.39%
AMZN220318C032800002021-05-11 10:40AM EDT3,280.00290.000.000.000.00-100.39%
AMZN220318C032900002021-05-11 10:48AM EDT3,290.00295.500.000.000.00-100.39%
AMZN220318C033000002021-05-10 1:44PM EDT3,300.00300.000.000.000.00-400.39%
AMZN220318C033100002021-05-10 11:19AM EDT3,310.00312.000.000.000.00-400.78%
AMZN220318C033200002021-05-05 2:35PM EDT3,320.00343.540.000.000.00-40400.78%
AMZN220318C033300002021-05-10 1:44PM EDT3,330.00291.310.000.000.00-300.78%
AMZN220318C033400002021-05-10 11:28AM EDT3,340.00288.550.000.000.00-400.78%
AMZN220318C033500002021-05-10 10:45AM EDT3,350.00292.050.000.000.00-400.78%
AMZN220318C033600002021-05-10 2:50PM EDT3,360.00272.980.000.000.00-100.78%
AMZN220318C033700002021-05-11 10:11AM EDT3,370.00261.000.000.000.00-100.78%
AMZN220318C033800002021-05-11 10:48AM EDT3,380.00259.410.000.000.00-100.78%
AMZN220318C033900002021-05-10 3:39PM EDT3,390.00262.260.000.000.00-700.78%
AMZN220318C034000002021-05-10 12:09PM EDT3,400.00267.390.000.000.00-1000.78%
AMZN220318C034100002021-05-10 12:02PM EDT3,410.00265.000.000.000.00-601.56%
AMZN220318C034200002021-05-10 10:18AM EDT3,420.00273.100.000.000.00-301.56%
AMZN220318C034300002021-05-10 9:45AM EDT3,430.00276.100.000.000.00-101.56%
AMZN220318C034400002021-05-10 12:36PM EDT3,440.00249.450.000.000.00-201.56%
AMZN220318C034500002021-05-11 2:18PM EDT3,450.00250.750.000.000.00-401.56%
AMZN220318C034600002021-05-10 1:27PM EDT3,460.00244.000.000.000.00-1301.56%
AMZN220318C034700002021-05-10 9:58AM EDT3,470.00252.450.000.000.00-101.56%
AMZN220318C034800002021-05-06 10:51AM EDT3,480.00278.300.000.000.00-101.56%
AMZN220318C034900002021-05-07 3:48PM EDT3,490.00271.100.000.000.00-101.56%
AMZN220318C035000002021-05-11 3:04PM EDT3,500.00234.640.000.000.00-2101.56%
AMZN220318C035500002021-05-10 3:54PM EDT3,550.00202.000.000.000.00-1401.56%
AMZN220318C036000002021-05-11 12:31PM EDT3,600.00202.000.000.000.00-7301.56%
AMZN220318C036500002021-05-11 12:13PM EDT3,650.00190.150.000.000.00-203.13%
AMZN220318C037000002021-05-11 9:30AM EDT3,700.00154.200.000.000.00-403.13%
AMZN220318C037500002021-05-11 3:04PM EDT3,750.00158.700.000.000.00-2103.13%
AMZN220318C038000002021-05-10 12:09PM EDT3,800.00141.170.000.000.00-603.13%
AMZN220318C038500002021-05-05 2:57PM EDT3,850.00163.700.000.000.00-103.13%
AMZN220318C039000002021-05-10 12:09PM EDT3,900.00115.000.000.000.00-103.13%
AMZN220318C039500002021-05-11 1:18PM EDT3,950.00118.000.000.000.00-203.13%
AMZN220318C040000002021-05-11 3:04PM EDT4,000.00105.820.000.000.00-1603.13%
AMZN220318C040500002021-05-06 9:50AM EDT4,050.00119.000.000.000.00-103.13%
AMZN220318C041000002021-05-10 3:48PM EDT4,100.0092.000.000.000.00-106.25%
AMZN220318C041500002021-05-04 3:48PM EDT4,150.00109.810.000.000.00-406.25%
AMZN220318C042000002021-05-10 1:36PM EDT4,200.0070.100.000.000.00-506.25%
AMZN220318C042500002021-05-10 12:29PM EDT4,250.0065.650.000.000.00-106.25%
AMZN220318C043000002021-05-06 12:12PM EDT4,300.0081.900.000.000.00-106.25%
AMZN220318C043500002021-04-20 2:29PM EDT4,350.0092.150.000.000.00--06.25%
AMZN220318C044000002021-05-10 11:25AM EDT4,400.0051.500.000.000.00-206.25%
AMZN220318C044500002021-05-07 11:33AM EDT4,450.0066.400.000.000.00-206.25%
AMZN220318C045000002021-05-10 1:48PM EDT4,500.0043.060.000.000.00-2106.25%
AMZN220318C045500002021-05-10 1:48PM EDT4,550.0039.610.000.000.00-1506.25%
AMZN220318C046000002021-05-10 11:47AM EDT4,600.0038.500.000.000.00-106.25%
AMZN220318C046500002021-05-04 11:29AM EDT4,650.0054.600.000.000.00-206.25%
AMZN220318C047000002021-05-06 3:36PM EDT4,700.0043.800.000.000.00-206.25%
AMZN220318C047500002021-05-05 2:31PM EDT4,750.0039.350.000.000.00-406.25%
AMZN220318C048000002021-05-11 12:41PM EDT4,800.0030.000.000.000.00-406.25%
AMZN220318C048500002021-05-06 11:48AM EDT4,850.0035.750.000.000.00-106.25%
AMZN220318C049000002021-05-06 1:51PM EDT4,900.0031.150.000.000.00-206.25%
AMZN220318C049500002021-05-07 3:58PM EDT4,950.0028.000.000.000.00-206.25%
AMZN220318C050000002021-05-11 11:52AM EDT5,000.0023.500.000.000.00-1206.25%
AMZN220318C051000002021-05-11 1:52PM EDT5,100.0020.500.000.000.00-7006.25%
AMZN220318C053000002021-05-10 10:51AM EDT5,300.0014.200.000.000.00-30012.50%
Opzioni Putper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220318P015200002021-05-11 2:31PM EDT1,520.006.930.000.000.00-18012.50%
AMZN220318P015400002021-05-11 2:32PM EDT1,540.007.310.000.000.00-28012.50%
AMZN220318P015600002021-05-11 2:32PM EDT1,560.007.630.000.000.00-25012.50%
AMZN220318P015800002021-05-06 10:16AM EDT1,580.007.780.000.000.00-7012.50%
AMZN220318P016000002021-05-06 3:52PM EDT1,600.007.620.000.000.00-1012.50%
AMZN220318P016200002021-03-16 10:58AM EDT1,620.0018.009.159.950.00--1139.89%
AMZN220318P016800002021-05-03 2:54PM EDT1,680.008.800.000.000.00-2012.50%
AMZN220318P017000002021-04-30 10:34AM EDT1,700.007.740.000.000.00-60012.50%
AMZN220318P017400002021-04-14 12:31PM EDT1,740.0012.100.000.000.00-1012.50%
AMZN220318P017600002021-04-15 3:13PM EDT1,760.0012.950.000.000.00-4012.50%
AMZN220318P017800002021-04-19 9:33AM EDT1,780.0012.200.000.000.00-3012.50%
AMZN220318P018000002021-04-22 9:30AM EDT1,800.0013.360.000.000.00-1012.50%
AMZN220318P018200002021-04-30 11:33AM EDT1,820.0011.000.000.000.00-10012.50%
AMZN220318P018600002021-05-03 10:15AM EDT1,860.0012.450.000.000.00-2012.50%
AMZN220318P018800002021-04-19 2:43PM EDT1,880.0016.450.000.000.00-1012.50%
AMZN220318P019000002021-04-19 3:05PM EDT1,900.0017.150.000.000.00-3012.50%
AMZN220318P019200002021-05-03 11:49AM EDT1,920.0014.960.000.000.00-5012.50%
AMZN220318P019600002021-04-29 2:04PM EDT1,960.0016.850.000.000.00-2012.50%
AMZN220318P019800002021-05-06 10:40AM EDT1,980.0020.000.000.000.00-1012.50%
AMZN220318P020000002021-05-10 11:17AM EDT2,000.0022.950.000.000.00-706.25%
AMZN220318P021000002021-05-10 2:49PM EDT2,100.0028.850.000.000.00-206.25%
AMZN220318P022000002021-05-03 11:59AM EDT2,200.0029.500.000.000.00-306.25%
AMZN220318P023000002021-05-10 2:26PM EDT2,300.0054.270.000.000.00-106.25%
AMZN220318P024000002021-05-10 10:42AM EDT2,400.0060.140.000.000.00-106.25%
AMZN220318P025000002021-05-11 9:58AM EDT2,500.0089.070.000.000.00-206.25%
AMZN220318P025100002021-05-03 2:59PM EDT2,510.0062.550.000.000.00-206.25%
AMZN220318P025200002021-05-03 2:59PM EDT2,520.0064.000.000.000.00-206.25%
AMZN220318P025300002021-04-14 12:24PM EDT2,530.0076.950.000.000.00-206.25%
AMZN220318P025400002021-05-10 3:32PM EDT2,540.0087.550.000.000.00-606.25%
AMZN220318P025500002021-04-23 3:14PM EDT2,550.0076.420.000.000.00-106.25%
AMZN220318P025600002021-04-23 1:54PM EDT2,560.0078.100.000.000.00-203.13%
AMZN220318P025700002021-05-03 3:22PM EDT2,570.0073.150.000.000.00-4203.13%
AMZN220318P025800002021-04-27 1:52PM EDT2,580.0079.100.000.000.00-803.13%
AMZN220318P025900002021-04-20 3:42PM EDT2,590.0089.500.000.000.00-103.13%
AMZN220318P026000002021-05-11 11:17AM EDT2,600.00105.550.000.000.00-103.13%
AMZN220318P026100002021-05-03 2:53PM EDT2,610.0078.550.000.000.00-203.13%
AMZN220318P026200002021-05-10 2:45PM EDT2,620.00105.150.000.000.00-203.13%
AMZN220318P026300002021-04-15 2:36PM EDT2,630.0094.000.000.000.00-10003.13%
AMZN220318P026400002021-05-10 3:17PM EDT2,640.00110.250.000.000.00-303.13%
AMZN220318P026500002021-05-10 3:59PM EDT2,650.00115.580.000.000.00-803.13%
AMZN220318P026600002021-04-05 3:49PM EDT2,660.00115.05105.80110.850.00--229.35%
AMZN220318P026700002021-04-23 2:05PM EDT2,670.00100.000.000.000.00-203.13%
AMZN220318P026800002021-04-09 1:37PM EDT2,680.00113.05100.50107.700.00-63628.29%
AMZN220318P026900002021-04-30 9:31AM EDT2,690.0085.060.000.000.00-103.13%
AMZN220318P027000002021-05-11 11:55AM EDT2,700.00127.300.000.000.00-1203.13%
AMZN220318P027100002021-04-16 12:34PM EDT2,710.00106.450.000.000.00-203.13%
AMZN220318P027200002021-05-10 3:35PM EDT2,720.00131.950.000.000.00-703.13%
AMZN220318P027300002021-04-09 3:49PM EDT2,730.00123.00114.85126.000.00-81228.70%
AMZN220318P027400002021-04-05 10:12AM EDT2,740.00148.90120.10124.450.00--228.18%
AMZN220318P027500002021-05-11 11:55AM EDT2,750.00141.910.000.000.00-1503.13%
AMZN220318P027600002021-05-10 3:29PM EDT2,760.00144.050.000.000.00-303.13%
AMZN220318P027700002021-04-19 9:31AM EDT2,770.00122.300.000.000.00-203.13%
AMZN220318P027800002021-04-22 2:03PM EDT2,780.00142.680.000.000.00-503.13%
AMZN220318P027900002021-05-04 12:14PM EDT2,790.00146.000.000.000.00-503.13%
AMZN220318P028000002021-05-11 1:56PM EDT2,800.00157.580.000.000.00-203.13%
AMZN220318P028100002021-05-11 1:56PM EDT2,810.00160.780.000.000.00-203.13%
AMZN220318P028200002021-04-09 10:35AM EDT2,820.00156.10139.85145.950.00-1227.67%
AMZN220318P028300002021-05-03 2:52PM EDT2,830.00130.400.000.000.00-403.13%
AMZN220318P028400002021-05-03 2:51PM EDT2,840.00132.600.000.000.00-803.13%
AMZN220318P028500002021-05-07 1:38PM EDT2,850.00151.670.000.000.00-103.13%
AMZN220318P028600002021-05-03 2:52PM EDT2,860.00138.250.000.000.00--03.13%
AMZN220318P028800002021-04-09 10:24AM EDT2,880.00175.65154.50168.250.00-1827.73%
AMZN220318P028900002021-05-03 2:53PM EDT2,890.00146.850.000.000.00-501.56%
AMZN220318P029000002021-05-10 3:43PM EDT2,900.00192.700.000.000.00-201.56%
AMZN220318P029100002021-05-10 12:01PM EDT2,910.00189.490.000.000.00--01.56%
AMZN220318P029200002021-05-10 12:01PM EDT2,920.00193.150.000.000.00-301.56%
AMZN220318P029300002021-05-05 12:29PM EDT2,930.00182.900.000.000.00-201.56%
AMZN220318P029400002021-04-23 3:19PM EDT2,940.00178.350.000.000.00-401.56%
AMZN220318P029500002021-05-06 1:52PM EDT2,950.00193.070.000.000.00-101.56%
AMZN220318P029600002021-04-30 10:51AM EDT2,960.00143.580.000.000.00-201.56%
AMZN220318P029700002021-05-03 10:41AM EDT2,970.00158.360.000.000.00--01.56%
AMZN220318P029800002021-05-07 10:23AM EDT2,980.00195.800.000.000.00-101.56%
AMZN220318P029900002021-05-10 11:38AM EDT2,990.00222.810.000.000.00-301.56%
AMZN220318P030000002021-05-11 3:45PM EDT3,000.00228.250.000.000.00-5001.56%
AMZN220318P030100002021-05-10 10:56AM EDT3,010.00232.060.000.000.00-201.56%
AMZN220318P030200002021-05-10 10:56AM EDT3,020.00236.060.000.000.00-201.56%
AMZN220318P030300002021-04-30 1:45PM EDT3,030.00172.000.000.000.00-801.56%
AMZN220318P030400002021-05-10 1:33PM EDT3,040.00242.650.000.000.00-301.56%
AMZN220318P030500002021-05-03 10:20AM EDT3,050.00251.050.000.000.00-101.56%
AMZN220318P030700002021-04-28 12:29PM EDT3,070.00201.400.000.000.00--00.78%
AMZN220318P030800002021-05-10 2:48PM EDT3,080.00267.900.000.000.00-100.78%
AMZN220318P030900002021-05-10 11:26AM EDT3,090.00270.650.000.000.00-100.78%
AMZN220318P031000002021-05-10 1:23PM EDT3,100.00292.100.000.000.00-200.78%
AMZN220318P031100002021-05-10 3:48PM EDT3,110.00281.500.000.000.00-800.78%
AMZN220318P031200002021-05-10 1:09PM EDT3,120.00276.750.000.000.00-500.78%
AMZN220318P031300002021-05-10 1:09PM EDT3,130.00281.500.000.000.00-700.78%
AMZN220318P031400002021-05-10 3:36PM EDT3,140.00297.550.000.000.00-200.78%
AMZN220318P031500002021-05-11 1:16PM EDT3,150.00303.350.000.000.00-3900.39%
AMZN220318P031600002021-05-07 2:55PM EDT3,160.00270.150.000.000.00-100.39%
AMZN220318P031700002021-05-05 1:01PM EDT3,170.00291.700.000.000.00-400.39%
AMZN220318P031800002021-05-07 2:55PM EDT3,180.00279.250.000.000.00-100.39%
AMZN220318P031900002021-05-10 12:02PM EDT3,190.00312.600.000.000.00-200.20%
AMZN220318P032000002021-05-11 2:49PM EDT3,200.00323.350.000.000.00-200.20%
AMZN220318P032100002021-05-10 11:26AM EDT3,210.00330.000.000.000.00-100.10%
AMZN220318P032200002021-05-10 1:23PM EDT3,220.00324.120.000.000.00-100.03%
AMZN220318P032300002021-05-11 1:06PM EDT3,230.00343.350.000.000.00-300.00%
AMZN220318P032400002021-04-08 1:32PM EDT3,240.00325.40306.85322.500.00-1426.49%
AMZN220318P032500002021-05-11 3:48PM EDT3,250.00350.170.000.000.00-1100.00%
AMZN220318P032600002021-04-29 10:10AM EDT3,260.00275.150.000.000.00-300.00%
AMZN220318P032700002021-04-28 12:01PM EDT3,270.00286.100.000.000.00-300.00%
AMZN220318P032800002021-04-27 12:39PM EDT3,280.00308.660.000.000.00-100.00%
AMZN220318P032900002021-05-10 2:15PM EDT3,290.00371.690.000.000.00-100.00%
AMZN220318P033000002021-05-11 3:40PM EDT3,300.00378.200.000.000.00-1400.00%
AMZN220318P033100002021-05-07 10:14AM EDT3,310.00346.100.000.000.00-200.00%
AMZN220318P033200002021-05-10 9:38AM EDT3,320.00369.650.000.000.00-100.00%
AMZN220318P033300002021-05-10 9:34AM EDT3,330.00374.900.000.000.00-100.00%
AMZN220318P033400002021-04-13 12:14PM EDT3,340.00340.000.000.000.00-100.00%
AMZN220318P033500002021-05-11 9:30AM EDT3,350.00442.600.000.000.00-400.00%
AMZN220318P033600002021-04-28 10:28AM EDT3,360.00327.000.000.000.00-200.00%
AMZN220318P033700002021-05-10 10:18AM EDT3,370.00407.300.000.000.00-300.00%
AMZN220318P033800002021-05-07 1:15PM EDT3,380.00383.400.000.000.00-100.00%
AMZN220318P033900002021-05-10 9:52AM EDT3,390.00415.250.000.000.00-100.00%
AMZN220318P034000002021-05-11 2:49PM EDT3,400.00433.960.000.000.00-800.00%
AMZN220318P034100002021-05-07 1:25PM EDT3,410.00400.900.000.000.00-200.00%
AMZN220318P034200002021-05-10 3:33PM EDT3,420.00452.500.000.000.00-200.00%
AMZN220318P034300002021-04-30 10:21AM EDT3,430.00320.000.000.000.00-100.00%
AMZN220318P034400002021-05-10 11:55AM EDT3,440.00455.200.000.000.00-300.00%
AMZN220318P034500002021-05-11 2:57PM EDT3,450.00462.800.000.000.00-400.00%
AMZN220318P034600002021-05-10 9:44AM EDT3,460.00456.350.000.000.00-100.00%
AMZN220318P034700002021-05-10 12:22PM EDT3,470.00469.900.000.000.00-400.00%
AMZN220318P034800002021-05-10 3:32PM EDT3,480.00490.500.000.000.00-400.00%
AMZN220318P034900002021-05-10 10:30AM EDT3,490.00485.600.000.000.00-100.00%
AMZN220318P035000002021-05-11 3:48PM EDT3,500.00495.400.000.000.00-3600.00%
AMZN220318P035500002021-05-11 3:40PM EDT3,550.00531.430.000.000.00-2100.00%
AMZN220318P036000002021-05-10 11:55AM EDT3,600.00560.250.000.000.00-300.00%
AMZN220318P036500002021-05-10 9:59AM EDT3,650.00589.850.000.000.00-100.00%
AMZN220318P037000002021-05-10 3:59PM EDT3,700.00647.950.000.000.00-600.00%
AMZN220318P037500002021-05-11 3:48PM EDT3,750.00668.640.000.000.00-2800.00%
AMZN220318P038000002021-05-11 3:40PM EDT3,800.00710.900.000.000.00-2300.00%
AMZN220318P038500002021-05-11 2:57PM EDT3,850.00747.030.000.000.00-400.00%
AMZN220318P039000002021-05-11 10:26AM EDT3,900.00834.730.000.000.00-1200.00%
AMZN220318P039500002021-05-11 9:30AM EDT3,950.00885.550.000.000.00-200.00%
AMZN220318P040000002021-05-11 3:48PM EDT4,000.00866.240.000.000.00-900.00%
AMZN220318P040500002021-05-11 3:40PM EDT4,050.00912.350.000.000.00-900.00%
AMZN220318P041000002021-05-11 10:26AM EDT4,100.001,003.880.000.000.00-600.00%
AMZN220318P044000002021-05-05 3:10PM EDT4,400.001,166.860.000.000.00-600.00%
AMZN220318P045000002021-04-13 9:42AM EDT4,500.001,155.650.000.000.00-500.00%
AMZN220318P045500002021-04-30 10:06AM EDT4,550.001,097.000.000.000.00-100.00%
AMZN220318P047000002021-05-05 2:31PM EDT4,700.001,445.040.000.000.00--00.00%
AMZN220318P047500002021-05-06 2:00PM EDT4,750.001,483.000.000.000.00-400.00%
AMZN220318P048500002021-05-06 1:51PM EDT4,850.001,575.690.000.000.00-100.00%
AMZN220318P049000002021-05-10 10:22AM EDT4,900.001,674.770.000.000.00-200.00%
AMZN220318P049500002021-04-20 3:59PM EDT4,950.001,633.180.000.000.00--00.00%
AMZN220318P051000002021-05-07 2:27PM EDT5,100.001,807.400.000.000.00-300.00%
AMZN220318P052000002021-05-10 10:22AM EDT5,200.001,967.740.000.000.00--00.00%
AMZN220318P053000002021-05-10 10:18AM EDT5,300.002,062.600.000.000.00-100.00%