Italia markets close in 4 hours 21 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.335,55-99,46 (-2,90%)
Alla chiusura: 4:00PM EDT
3.333,00 -2,55 (-0,08%)
Preborsa: 07:08AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220318C015200002021-08-25 5:28PM EDT1,520.001,780.431,907.501,918.050.00-2148110.31%
AMZN220318C015400002021-08-25 5:28PM EDT1,540.002,147.451,887.701,898.250.00-173108.85%
AMZN220318C015600002021-08-25 5:28PM EDT1,560.001,758.551,867.901,878.450.00-260107.41%
AMZN220318C015800002021-08-25 5:28PM EDT1,580.002,026.451,848.151,858.700.00-152106.00%
AMZN220318C016000002021-08-16 2:06PM EDT1,600.001,889.251,862.501,874.70+200.05+11.84%10115.80%
AMZN220318C016200002021-08-25 5:28PM EDT1,620.002,043.501,808.601,819.150.00-234103.23%
AMZN220318C016400002021-09-07 9:32AM EDT1,640.001,850.600.000.000.00-3230.00%
AMZN220318C016600002021-10-13 2:46PM EDT1,660.001,627.850.000.000.00-4340.00%
AMZN220318C016800002021-08-25 5:29PM EDT1,680.001,695.001,749.451,759.950.00-13299.24%
AMZN220318C017000002021-08-25 5:29PM EDT1,700.001,715.391,729.751,740.250.00-41597.95%
AMZN220318C017200002021-08-25 5:29PM EDT1,720.001,873.851,710.051,720.550.00-13096.67%
AMZN220318C017400002021-08-25 5:29PM EDT1,740.001,677.501,690.401,700.900.00-82395.43%
AMZN220318C017600002021-08-17 12:32PM EDT1,760.001,491.901,705.251,717.400.00-20104.46%
AMZN220318C017800002021-08-25 5:29PM EDT1,780.001,637.751,651.051,661.600.00-61892.97%
AMZN220318C018000002021-08-25 5:29PM EDT1,800.001,653.351,631.451,641.950.00-63491.77%
AMZN220318C018200002021-08-25 5:29PM EDT1,820.001,597.901,611.801,622.300.00-23990.57%
AMZN220318C018400002021-09-03 9:34AM EDT1,840.001,613.701,446.701,462.900.00-1270.00%
AMZN220318C018600002021-08-25 5:29PM EDT1,860.001,594.411,572.651,583.150.00-62688.26%
AMZN220318C018800002021-08-25 5:29PM EDT1,880.001,582.301,553.051,563.550.00-84087.11%
AMZN220318C019000002021-08-18 2:13PM EDT1,900.001,334.951,567.801,580.050.00-22295.40%
AMZN220318C019200002021-08-25 5:29PM EDT1,920.001,539.771,513.801,524.450.00-21784.85%
AMZN220318C019400002021-10-18 3:42PM EDT1,940.001,515.710.000.000.00-1350.00%
AMZN220318C019600002021-08-25 5:29PM EDT1,960.001,682.701,474.851,485.400.00-14282.68%
AMZN220318C019800002021-08-25 5:29PM EDT1,980.001,385.001,455.351,465.900.00-16081.61%
AMZN220318C020000002021-10-05 3:22PM EDT2,000.001,262.000.000.000.00-11170.00%
AMZN220318C021000002021-08-25 5:29PM EDT2,100.001,627.821,338.801,349.350.00--875.46%
AMZN220318C022000002021-08-30 2:18PM EDT2,200.001,268.001,099.001,115.000.00-1820.00%
AMZN220318C023000002021-09-08 9:45AM EDT2,300.001,228.001,024.701,036.700.00-11024.30%
AMZN220318C024000002021-08-25 5:29PM EDT2,400.001,252.191,051.801,062.150.00--661.89%
AMZN220318C025000002021-10-18 9:38AM EDT2,500.00930.750.000.000.00-3310.00%
AMZN220318C025100002021-08-24 9:53AM EDT2,510.00814.46949.15959.350.00--157.57%
AMZN220318C025300002021-08-25 5:29PM EDT2,530.00911.20930.90940.850.00--356.84%
AMZN220318C025400002021-08-25 5:29PM EDT2,540.00832.86921.80931.650.00-2356.48%
AMZN220318C025500002021-09-07 2:27PM EDT2,550.001,004.75792.25807.500.00-1830.94%
AMZN220318C025600002021-08-25 5:29PM EDT2,560.00920.55903.50913.300.00-6355.75%
AMZN220318C025700002021-10-18 3:58PM EDT2,570.00907.000.000.000.00-250.00%
AMZN220318C025800002021-08-25 5:29PM EDT2,580.00941.75884.95895.000.00-4455.00%
AMZN220318C025900002021-08-25 5:29PM EDT2,590.00893.50876.75885.900.00-41354.73%
AMZN220318C026000002021-10-04 2:12PM EDT2,600.00670.790.000.000.00-8220.00%
AMZN220318C026100002021-08-25 5:29PM EDT2,610.00840.35857.85867.700.00-4753.96%
AMZN220318C026300002021-10-04 3:37PM EDT2,630.00628.330.000.000.00-550.00%
AMZN220318C026400002021-08-16 11:22AM EDT2,640.00668.68865.95877.650.00-2059.05%
AMZN220318C026500002021-08-25 5:29PM EDT2,650.00931.52822.65831.600.00-1152.66%
AMZN220318C026600002021-09-08 10:53AM EDT2,660.00901.05694.75704.300.00-3429.15%
AMZN220318C026800002021-09-23 11:10AM EDT2,680.00789.93697.70706.900.00-11034.04%
AMZN220318C026900002021-08-25 5:29PM EDT2,690.00932.41786.05795.900.00-1151.25%
AMZN220318C027000002021-10-12 1:34PM EDT2,700.00622.000.000.000.00-2120.00%
AMZN220318C027200002021-08-25 5:29PM EDT2,720.00967.40759.80769.400.00--150.30%
AMZN220318C027300002021-08-16 10:39AM EDT2,730.00590.79786.20797.850.00-1055.79%
AMZN220318C027400002021-09-01 2:28PM EDT2,740.00837.32610.95626.500.00--126.83%
AMZN220318C027500002021-10-01 12:01PM EDT2,750.00606.970.000.000.00-130.00%
AMZN220318C027600002021-08-25 5:29PM EDT2,760.00564.00724.75734.450.00--149.82%
AMZN220318C027700002021-08-25 5:29PM EDT2,770.00738.00716.05725.750.00-3349.51%
AMZN220318C027800002021-08-25 5:29PM EDT2,780.00828.40707.65717.100.00--249.20%
AMZN220318C027900002021-08-25 5:29PM EDT2,790.00975.40698.90708.500.00-1448.89%
AMZN220318C028000002021-10-15 12:59PM EDT2,800.00645.000.000.000.00-5380.00%
AMZN220318C028200002021-08-25 5:29PM EDT2,820.00580.00673.55682.900.00-1448.00%
AMZN220318C028300002021-10-04 12:28PM EDT2,830.00477.100.000.000.00--80.00%
AMZN220318C028400002021-10-07 1:25PM EDT2,840.00564.600.000.000.00-190.00%
AMZN220318C028500002021-10-04 1:55PM EDT2,850.00460.000.000.000.00-1120.00%
AMZN220318C028600002021-08-25 5:29PM EDT2,860.00907.89640.15649.250.00-1146.85%
AMZN220318C028700002021-08-25 5:29PM EDT2,870.00526.55631.50640.950.00-2146.58%
AMZN220318C028800002021-08-25 5:29PM EDT2,880.00606.53623.45632.700.00-2246.30%
AMZN220318C028900002021-10-04 12:28PM EDT2,890.00433.350.000.000.00-350.00%
AMZN220318C029000002021-10-15 11:00AM EDT2,900.00550.100.000.000.00-1290.00%
AMZN220318C029100002021-09-23 2:53PM EDT2,910.00603.63502.90511.750.00-1130.86%
AMZN220318C029200002021-09-28 12:49PM EDT2,920.00497.100.000.000.00-250.00%
AMZN220318C029400002021-10-11 1:34PM EDT2,940.00421.600.000.000.00-250.00%
AMZN220318C029500002021-10-04 12:32PM EDT2,950.00392.220.000.000.00-14170.00%
AMZN220318C029600002021-10-11 1:34PM EDT2,960.00406.900.000.000.00-1230.00%
AMZN220318C029700002021-08-31 10:01AM EDT2,970.00559.75432.65447.400.00-51127.49%
AMZN220318C029800002021-10-06 11:34AM EDT2,980.00399.380.000.000.00-190.00%
AMZN220318C029900002021-10-19 9:33AM EDT2,990.00530.220.000.000.00-4170.00%
AMZN220318C030000002021-10-22 3:19PM EDT3,000.00444.000.000.000.00-31510.00%
AMZN220318C030100002021-10-22 11:25AM EDT3,010.00449.000.000.000.00-3150.00%
AMZN220318C030200002021-08-25 5:29PM EDT3,020.00458.95513.25520.300.00-13042.63%
AMZN220318C030300002021-10-19 9:38AM EDT3,030.00498.850.000.000.00-12230.00%
AMZN220318C030400002021-10-13 2:41PM EDT3,040.00375.680.000.000.00-3240.00%
AMZN220318C030500002021-10-22 11:44AM EDT3,050.00412.260.000.000.00-11120.00%
AMZN220318C030600002021-10-18 1:55PM EDT3,060.00476.490.000.000.00-2220.00%
AMZN220318C030700002021-09-28 12:49PM EDT3,070.00391.850.000.000.00-11320.00%
AMZN220318C030800002021-10-21 2:31PM EDT3,080.00452.870.000.000.00-1170.00%
AMZN220318C030900002021-09-01 3:54PM EDT3,090.00513.40351.00364.150.00-11727.26%
AMZN220318C031000002021-10-22 11:44AM EDT3,100.00377.010.000.000.00-25600.00%
AMZN220318C031100002021-10-18 2:18PM EDT3,110.00438.500.000.000.00-1170.00%
AMZN220318C031200002021-10-04 3:22PM EDT3,120.00285.000.000.000.00-11300.00%
AMZN220318C031300002021-10-20 1:03PM EDT3,130.00409.900.000.000.00-1320.00%
AMZN220318C031400002021-10-22 1:00PM EDT3,140.00354.000.000.000.00-4290.00%
AMZN220318C031500002021-10-19 11:10AM EDT3,150.00406.580.000.000.00-21270.00%
AMZN220318C031600002021-10-18 2:06PM EDT3,160.00404.000.000.000.00-4270.00%
AMZN220318C031700002021-10-14 2:42PM EDT3,170.00300.800.000.000.00-2220.00%
AMZN220318C031800002021-10-22 3:16PM EDT3,180.00322.500.000.000.00-4440.00%
AMZN220318C031900002021-10-12 10:49AM EDT3,190.00263.330.000.000.00-32830.00%
AMZN220318C032000002021-10-22 3:03PM EDT3,200.00308.000.000.000.00-22250.00%
AMZN220318C032100002021-10-15 1:01PM EDT3,210.00334.490.000.000.00-3370.00%
AMZN220318C032200002021-10-18 9:40AM EDT3,220.00334.900.000.000.00-2150.00%
AMZN220318C032300002021-10-20 12:14PM EDT3,230.00345.130.000.000.00-2150.00%
AMZN220318C032400002021-10-19 10:34AM EDT3,240.00343.420.000.000.00-2270.00%
AMZN220318C032500002021-10-22 3:15PM EDT3,250.00278.500.000.000.00-32980.00%
AMZN220318C032600002021-10-22 9:57AM EDT3,260.00307.000.000.000.00-1290.00%
AMZN220318C032700002021-10-14 9:32AM EDT3,270.00240.600.000.000.00-11480.00%
AMZN220318C032800002021-10-13 2:01PM EDT3,280.00235.530.000.000.00-3370.00%
AMZN220318C032900002021-10-22 1:29PM EDT3,290.00259.600.000.000.00-1300.00%
AMZN220318C033000002021-10-22 3:51PM EDT3,300.00245.900.000.000.00-164400.00%
AMZN220318C033100002021-10-15 11:21AM EDT3,310.00270.000.000.000.00-1340.00%
AMZN220318C033200002021-10-18 9:45AM EDT3,320.00284.900.000.000.00-14690.00%
AMZN220318C033300002021-10-22 2:51PM EDT3,330.00238.800.000.000.00-31400.00%
AMZN220318C033400002021-10-22 3:45PM EDT3,340.00226.430.000.000.00-1470.05%
AMZN220318C033500002021-10-22 3:45PM EDT3,350.00221.430.000.000.00-253200.20%
AMZN220318C033600002021-10-22 2:49PM EDT3,360.00224.980.000.000.00-91720.20%
AMZN220318C033700002021-10-21 9:31AM EDT3,370.00246.000.000.000.00-3420.39%
AMZN220318C033800002021-10-22 12:03PM EDT3,380.00211.920.000.000.00-11470.39%
AMZN220318C033900002021-10-20 1:15PM EDT3,390.00235.850.000.000.00-1250.39%
AMZN220318C034000002021-10-22 3:59PM EDT3,400.00197.700.000.000.00-561,0550.78%
AMZN220318C034100002021-10-22 3:48PM EDT3,410.00189.920.000.000.00-3440.78%
AMZN220318C034200002021-10-22 10:55AM EDT3,420.00204.830.000.000.00-103860.78%
AMZN220318C034300002021-10-22 11:16AM EDT3,430.00202.000.000.000.00-1041270.78%
AMZN220318C034400002021-10-21 12:56PM EDT3,440.00225.550.000.000.00-1450.78%
AMZN220318C034500002021-10-22 1:34PM EDT3,450.00180.340.000.000.00-112690.78%
AMZN220318C034600002021-10-22 1:34PM EDT3,460.00176.240.000.000.00-1651.56%
AMZN220318C034700002021-10-22 1:24PM EDT3,470.00175.400.000.000.00-1891.56%
AMZN220318C034800002021-10-22 11:35AM EDT3,480.00170.320.000.000.00-31911.56%
AMZN220318C034900002021-10-22 1:25PM EDT3,490.00167.470.000.000.00-11371.56%
AMZN220318C035000002021-10-22 3:50PM EDT3,500.00154.010.000.000.00-231,0081.56%
AMZN220318C035500002021-10-22 3:50PM EDT3,550.00135.970.000.000.00-173391.56%
AMZN220318C036000002021-10-22 3:24PM EDT3,600.00122.500.000.000.00-161,2693.13%
AMZN220318C036500002021-10-22 1:09PM EDT3,650.00112.730.000.000.00-58223.13%
AMZN220318C037000002021-10-22 3:33PM EDT3,700.0096.150.000.000.00-191,2933.13%
AMZN220318C037500002021-10-22 2:31PM EDT3,750.0085.570.000.000.00-142503.13%
AMZN220318C038000002021-10-22 2:35PM EDT3,800.0075.770.000.000.00-91,0023.13%
AMZN220318C038500002021-10-22 12:52PM EDT3,850.0067.450.000.000.00-102173.13%
AMZN220318C039000002021-10-22 3:42PM EDT3,900.0054.500.000.000.00-41663.13%
AMZN220318C039500002021-10-22 9:46AM EDT3,950.0057.280.000.000.00-191966.25%
AMZN220318C040000002021-10-22 3:57PM EDT4,000.0041.200.000.000.00-361,3066.25%
AMZN220318C040500002021-10-22 2:09PM EDT4,050.0038.200.000.000.00-11006.25%
AMZN220318C041000002021-10-22 2:28PM EDT4,100.0033.500.000.000.00-33356.25%
AMZN220318C041500002021-10-22 11:34AM EDT4,150.0029.200.000.000.00-2986.25%
AMZN220318C042000002021-10-22 12:51PM EDT4,200.0026.660.000.000.00-51326.25%
AMZN220318C042500002021-10-15 10:34AM EDT4,250.0018.100.000.000.00-2766.25%
AMZN220318C043000002021-10-20 12:44PM EDT4,300.0024.050.000.000.00-31436.25%
AMZN220318C043500002021-10-21 10:25AM EDT4,350.0020.670.000.000.00-21076.25%
AMZN220318C044000002021-10-22 2:41PM EDT4,400.0015.750.000.000.00-12466.25%
AMZN220318C044500002021-10-18 9:41AM EDT4,450.0016.730.000.000.00-11326.25%
AMZN220318C045000002021-10-22 3:45PM EDT4,500.0012.000.000.000.00-73086.25%
AMZN220318C045500002021-10-22 11:17AM EDT4,550.0011.660.000.000.00-21216.25%
AMZN220318C046000002021-10-21 11:06AM EDT4,600.0011.950.000.000.00-11246.25%
AMZN220318C046500002021-09-23 12:41PM EDT4,650.0012.258.059.200.00-18928.68%
AMZN220318C047000002021-10-22 2:34PM EDT4,700.008.390.000.000.00-225712.50%
AMZN220318C047500002021-10-20 3:15PM EDT4,750.008.850.000.000.00-67512.50%
AMZN220318C048000002021-10-22 10:08AM EDT4,800.007.870.000.000.00-111912.50%
AMZN220318C048500002021-10-18 9:59AM EDT4,850.007.850.000.000.00-25412.50%
AMZN220318C049000002021-10-22 10:06AM EDT4,900.006.400.000.000.00-114812.50%
AMZN220318C049500002021-10-18 10:19AM EDT4,950.006.290.000.000.00-108212.50%
AMZN220318C050000002021-10-22 3:47PM EDT5,000.004.800.000.000.00-2122712.50%
AMZN220318C051000002021-10-22 11:28AM EDT5,100.004.300.000.000.00-115212.50%
AMZN220318C052000002021-10-22 10:15AM EDT5,200.004.100.000.000.00-179512.50%
AMZN220318C053000002021-10-20 2:13PM EDT5,300.003.610.000.000.00-124012.50%
AMZN220318C054000002021-10-22 9:47AM EDT5,400.003.100.000.000.00-109512.50%
AMZN220318C055000002021-10-22 2:55PM EDT5,500.002.550.000.000.00-2361712.50%
Opzioni Putper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220318P015200002021-10-21 11:52AM EDT1,520.001.260.000.000.00-3077925.00%
AMZN220318P015400002021-10-21 9:45AM EDT1,540.001.330.000.000.00-230925.00%
AMZN220318P015600002021-10-15 1:31PM EDT1,560.001.760.000.000.00-316725.00%
AMZN220318P015800002021-10-11 1:37PM EDT1,580.003.300.000.000.00-110325.00%
AMZN220318P016000002021-10-15 9:50AM EDT1,600.002.350.000.000.00-1034225.00%
AMZN220318P016200002021-10-18 3:21PM EDT1,620.001.750.000.000.00-5022225.00%
AMZN220318P016400002021-09-23 1:27PM EDT1,640.003.511.812.390.00-1119048.41%
AMZN220318P016600002021-09-30 11:53AM EDT1,660.004.320.000.000.00-125925.00%
AMZN220318P016800002021-10-19 12:48PM EDT1,680.002.000.000.000.00-127725.00%
AMZN220318P017000002021-10-22 3:45PM EDT1,700.002.550.000.000.00-3027125.00%
AMZN220318P017200002021-09-20 3:09PM EDT1,720.007.402.423.100.00-403447.00%
AMZN220318P017400002021-09-13 9:39AM EDT1,740.004.153.804.550.00-22948.81%
AMZN220318P017600002021-09-13 9:39AM EDT1,760.004.394.054.850.00-21348.49%
AMZN220318P017800002021-10-19 3:50PM EDT1,780.002.810.000.000.00-13912.50%
AMZN220318P018000002021-10-19 3:50PM EDT1,800.002.980.000.000.00-23212.50%
AMZN220318P018200002021-10-22 12:31PM EDT1,820.003.700.000.000.00-12812.50%
AMZN220318P018400002021-09-27 9:30AM EDT1,840.005.900.000.000.00-3812.50%
AMZN220318P018600002021-09-07 3:38PM EDT1,860.005.406.207.400.00-15847.77%
AMZN220318P018800002021-10-19 3:45PM EDT1,880.003.650.000.000.00-61812.50%
AMZN220318P019000002021-10-19 10:56AM EDT1,900.003.930.000.000.00-12212.50%
AMZN220318P019200002021-09-27 9:30AM EDT1,920.009.020.000.000.00-11212.50%
AMZN220318P019400002021-09-28 12:49PM EDT1,940.0011.150.000.000.00-32612.50%
AMZN220318P019600002021-10-07 9:32AM EDT1,960.0010.500.000.000.00-11812.50%
AMZN220318P019800002021-09-27 3:46PM EDT1,980.008.400.000.000.00-16712.50%
AMZN220318P020000002021-10-22 1:59PM EDT2,000.006.550.000.000.00-123212.50%
AMZN220318P021000002021-10-14 2:06PM EDT2,100.0010.150.000.000.00-129512.50%
AMZN220318P022000002021-10-21 9:57AM EDT2,200.009.300.000.000.00-416712.50%
AMZN220318P023000002021-10-22 10:54AM EDT2,300.0013.570.000.000.00-337512.50%
AMZN220318P024000002021-10-22 2:00PM EDT2,400.0019.000.000.000.00-1421612.50%
AMZN220318P025000002021-10-22 11:17AM EDT2,500.0022.950.000.000.00-53496.25%
AMZN220318P025100002021-09-30 3:34PM EDT2,510.0038.600.000.000.00-11986.25%
AMZN220318P025200002021-10-05 2:12PM EDT2,520.0042.400.000.000.00-61116.25%
AMZN220318P025300002021-09-29 10:49AM EDT2,530.0036.200.000.000.00-1196.25%
AMZN220318P025400002021-10-22 12:12PM EDT2,540.0026.900.000.000.00-2236.25%
AMZN220318P025500002021-10-13 2:53PM EDT2,550.0035.780.000.000.00-1656.25%
AMZN220318P025600002021-10-20 1:12PM EDT2,560.0024.050.000.000.00-4276.25%
AMZN220318P025700002021-10-13 3:32PM EDT2,570.0037.370.000.000.00-1256.25%
AMZN220318P025800002021-10-19 9:55AM EDT2,580.0024.500.000.000.00-1286.25%
AMZN220318P025900002021-10-20 12:38PM EDT2,590.0025.350.000.000.00-17446.25%
AMZN220318P026000002021-10-22 3:29PM EDT2,600.0032.500.000.000.00-31796.25%
AMZN220318P026100002021-10-15 11:35AM EDT2,610.0032.000.000.000.00-802316.25%
AMZN220318P026200002021-08-30 11:40AM EDT2,620.0039.4050.3553.600.00-13337.04%
AMZN220318P026300002021-09-29 10:09AM EDT2,630.0046.910.000.000.00-11286.25%
AMZN220318P026400002021-10-15 10:47AM EDT2,640.0036.200.000.000.00-39696.25%
AMZN220318P026500002021-10-22 2:12PM EDT2,650.0036.050.000.000.00-2756.25%
AMZN220318P026600002021-10-15 2:45PM EDT2,660.0035.050.000.000.00-78956.25%
AMZN220318P026700002021-10-22 11:32AM EDT2,670.0037.250.000.000.00-606926.25%
AMZN220318P026800002021-10-07 1:07PM EDT2,680.0052.350.000.000.00-11666.25%
AMZN220318P026900002021-10-18 2:29PM EDT2,690.0033.550.000.000.00-802566.25%
AMZN220318P027000002021-10-22 11:24AM EDT2,700.0041.150.000.000.00-33246.25%
AMZN220318P027100002021-10-07 11:48AM EDT2,710.0055.600.000.000.00-10396.25%
AMZN220318P027200002021-10-22 11:08AM EDT2,720.0039.550.000.000.00-182066.25%
AMZN220318P027300002021-10-20 10:25AM EDT2,730.0035.500.000.000.00-3316.25%
AMZN220318P027400002021-10-20 9:45AM EDT2,740.0035.550.000.000.00-4326.25%
AMZN220318P027500002021-10-22 10:14AM EDT2,750.0041.500.000.000.00-101076.25%
AMZN220318P027600002021-10-20 1:19PM EDT2,760.0042.400.000.000.00-53706.25%
AMZN220318P027700002021-10-22 12:28PM EDT2,770.0050.380.000.000.00-2346.25%
AMZN220318P027800002021-10-20 1:10PM EDT2,780.0043.050.000.000.00-1286.25%
AMZN220318P027900002021-10-22 3:50PM EDT2,790.0054.050.000.000.00-1546.25%
AMZN220318P028000002021-10-22 3:46PM EDT2,800.0055.350.000.000.00-75,3946.25%
AMZN220318P028100002021-10-22 3:48PM EDT2,810.0056.900.000.000.00-1286.25%
AMZN220318P028200002021-10-04 12:28PM EDT2,820.00106.600.000.000.00-5216.25%
AMZN220318P028300002021-10-15 3:28PM EDT2,830.0053.080.000.000.00-1286.25%
AMZN220318P028400002021-10-11 1:27PM EDT2,840.0087.940.000.000.00-12756.25%
AMZN220318P028500002021-10-18 2:40PM EDT2,850.0050.500.000.000.00-20976.25%
AMZN220318P028600002021-10-20 11:20AM EDT2,860.0050.750.000.000.00-1393.13%
AMZN220318P028700002021-10-21 12:38PM EDT2,870.0053.270.000.000.00-1573.13%
AMZN220318P028800002021-10-19 3:53PM EDT2,880.0052.490.000.000.00-5493.13%
AMZN220318P028900002021-10-18 10:25AM EDT2,890.0061.790.000.000.00-2453.13%
AMZN220318P029000002021-10-22 3:30PM EDT2,900.0072.600.000.000.00-45673.13%
AMZN220318P029100002021-10-22 3:30PM EDT2,910.0074.500.000.000.00-1423.13%
AMZN220318P029200002021-10-19 2:59PM EDT2,920.0058.600.000.000.00-10393.13%
AMZN220318P029300002021-10-18 10:25AM EDT2,930.0068.650.000.000.00-1913.13%
AMZN220318P029400002021-10-20 11:58AM EDT2,940.0063.200.000.000.00-5743.13%
AMZN220318P029500002021-10-20 1:18PM EDT2,950.0070.250.000.000.00-11283.13%
AMZN220318P029600002021-10-20 12:33PM EDT2,960.0067.710.000.000.00-2393.13%
AMZN220318P029700002021-10-21 12:38PM EDT2,970.0069.770.000.000.00-1393.13%
AMZN220318P029800002021-10-22 3:36PM EDT2,980.0089.200.000.000.00-11273.13%
AMZN220318P029900002021-10-20 11:59AM EDT2,990.0072.200.000.000.00-51533.13%
AMZN220318P030000002021-10-22 3:36PM EDT3,000.0094.050.000.000.00-51,8613.13%
AMZN220318P030100002021-10-20 10:18AM EDT3,010.0075.800.000.000.00-3593.13%
AMZN220318P030200002021-10-20 1:08PM EDT3,020.0081.350.000.000.00-61,0733.13%
AMZN220318P030300002021-10-22 12:35PM EDT3,030.0099.760.000.000.00-1713.13%
AMZN220318P030400002021-10-20 10:44AM EDT3,040.0082.100.000.000.00-1953.13%
AMZN220318P030500002021-10-22 11:47AM EDT3,050.00106.000.000.000.00-1843.13%
AMZN220318P030600002021-10-19 3:51PM EDT3,060.0084.650.000.000.00-1793.13%
AMZN220318P030700002021-10-20 10:25AM EDT3,070.0087.500.000.000.00-1513.13%
AMZN220318P030800002021-10-20 11:58AM EDT3,080.0091.850.000.000.00-5743.13%
AMZN220318P030900002021-10-20 10:44AM EDT3,090.0093.750.000.000.00-2703.13%
AMZN220318P031000002021-10-22 1:45PM EDT3,100.00121.220.000.000.00-27681.56%
AMZN220318P031100002021-10-20 10:45AM EDT3,110.0098.700.000.000.00-1951.56%
AMZN220318P031200002021-10-21 11:13AM EDT3,120.00102.260.000.000.00-1661.56%
AMZN220318P031300002021-10-21 9:30AM EDT3,130.00111.050.000.000.00-1521.56%
AMZN220318P031400002021-10-21 3:15PM EDT3,140.00107.000.000.000.00-1621.56%
AMZN220318P031500002021-10-20 1:52PM EDT3,150.00117.000.000.000.00-22341.56%
AMZN220318P031600002021-10-21 1:48PM EDT3,160.00113.100.000.000.00-3391.56%
AMZN220318P031700002021-10-20 10:47AM EDT3,170.00116.010.000.000.00-16301.56%
AMZN220318P031800002021-10-22 9:30AM EDT3,180.00123.570.000.000.00-1421.56%
AMZN220318P031900002021-10-22 9:48AM EDT3,190.00133.180.000.000.00-1861.56%
AMZN220318P032000002021-10-22 10:49AM EDT3,200.00141.490.000.000.00-34791.56%
AMZN220318P032100002021-10-19 2:49PM EDT3,210.00127.680.000.000.00-1341.56%
AMZN220318P032200002021-10-14 10:59AM EDT3,220.00181.000.000.000.00-2460.78%
AMZN220318P032300002021-10-14 1:41PM EDT3,230.00184.030.000.000.00-1490.78%
AMZN220318P032400002021-10-22 9:30AM EDT3,240.00141.100.000.000.00-21,5580.78%
AMZN220318P032500002021-10-19 2:17PM EDT3,250.00140.860.000.000.00-11850.78%
AMZN220318P032600002021-10-22 1:08PM EDT3,260.00177.510.000.000.00-1380.78%
AMZN220318P032700002021-10-22 12:56PM EDT3,270.00180.180.000.000.00-42,9260.78%
AMZN220318P032800002021-10-22 1:27PM EDT3,280.00185.850.000.000.00-21900.39%
AMZN220318P032900002021-10-22 1:27PM EDT3,290.00190.200.000.000.00-2550.39%
AMZN220318P033000002021-10-22 12:56PM EDT3,300.00193.280.000.000.00-41,7140.39%
AMZN220318P033100002021-10-20 1:43PM EDT3,310.00175.000.000.000.00-3580.20%
AMZN220318P033200002021-10-19 11:19AM EDT3,320.00170.390.000.000.00-4690.20%
AMZN220318P033300002021-10-19 9:56AM EDT3,330.00173.010.000.000.00-1740.05%
AMZN220318P033400002021-10-22 12:04PM EDT3,340.00215.130.000.000.00-12,1130.00%
AMZN220318P033500002021-10-22 3:59PM EDT3,350.00226.500.000.000.00-38660.00%
AMZN220318P033600002021-10-22 1:08PM EDT3,360.00223.090.000.000.00-1520.00%
AMZN220318P033700002021-10-14 3:03PM EDT3,370.00253.900.000.000.00-2350.00%
AMZN220318P033800002021-10-18 12:48PM EDT3,380.00201.920.000.000.00-3170.00%
AMZN220318P033900002021-10-18 12:48PM EDT3,390.00206.720.000.000.00-4950.00%
AMZN220318P034000002021-10-22 11:39AM EDT3,400.00246.980.000.000.00-246830.00%
AMZN220318P034100002021-10-22 1:34PM EDT3,410.00252.320.000.000.00-1580.00%
AMZN220318P034200002021-10-22 1:34PM EDT3,420.00257.790.000.000.00-17070.00%
AMZN220318P034300002021-10-20 1:15PM EDT3,430.00232.500.000.000.00-1250.00%
AMZN220318P034400002021-10-22 11:04AM EDT3,440.00249.950.000.000.00-71450.00%
AMZN220318P034500002021-10-21 12:24PM EDT3,450.00230.000.000.000.00-81,6780.00%
AMZN220318P034600002021-10-15 3:08PM EDT3,460.00255.630.000.000.00-13650.00%
AMZN220318P034700002021-10-20 10:59AM EDT3,470.00241.100.000.000.00-1510.00%
AMZN220318P034800002021-10-22 3:31PM EDT3,480.00294.500.000.000.00-201170.00%
AMZN220318P034900002021-10-20 12:31PM EDT3,490.00252.250.000.000.00-2860.00%
AMZN220318P035000002021-10-22 11:37AM EDT3,500.00304.400.000.000.00-52,5790.00%
AMZN220318P035500002021-10-22 9:55AM EDT3,550.00301.750.000.000.00-133600.00%
AMZN220318P036000002021-10-19 12:42PM EDT3,600.00318.460.000.000.00-182170.00%
AMZN220318P036500002021-10-18 12:32PM EDT3,650.00353.550.000.000.00-181,4800.00%
AMZN220318P037000002021-10-19 3:03PM EDT3,700.00370.120.000.000.00-12800.00%
AMZN220318P037500002021-10-21 2:28PM EDT3,750.00413.390.000.000.00-62300.00%
AMZN220318P038000002021-10-05 9:48AM EDT3,800.00633.450.000.000.00-13960.00%
AMZN220318P038500002021-09-30 12:53PM EDT3,850.00615.440.000.000.00-2940.00%
AMZN220318P039000002021-10-22 3:02PM EDT3,900.00602.010.000.000.00-1800.00%
AMZN220318P039500002021-10-21 10:51AM EDT3,950.00571.350.000.000.00-21090.00%
AMZN220318P040000002021-10-22 3:02PM EDT4,000.00689.010.000.000.00-21560.00%
AMZN220318P040500002021-08-25 5:29PM EDT4,050.00569.54666.45675.450.00-11440.00%
AMZN220318P041000002021-10-21 10:55AM EDT4,100.00700.710.000.000.00-1290.00%
AMZN220318P041500002021-08-19 1:32PM EDT4,150.00968.85728.70739.900.00-210.00%
AMZN220318P042000002021-10-18 11:07AM EDT4,200.00815.000.000.000.00-16180.00%
AMZN220318P043500002021-10-05 9:37AM EDT4,350.001,148.550.000.000.00--30.00%
AMZN220318P044000002021-09-01 1:20PM EDT4,400.00913.301,118.151,133.500.00-3540.59%
AMZN220318P044500002021-10-04 9:38AM EDT4,450.001,209.450.000.000.00-120.00%
AMZN220318P045000002021-10-06 9:56AM EDT4,500.001,290.000.000.000.00-8340.00%
AMZN220318P045500002021-08-25 5:29PM EDT4,550.001,362.091,127.051,137.400.00-110.00%
AMZN220318P046000002021-10-22 9:48AM EDT4,600.001,211.650.000.000.00-110.00%
AMZN220318P046500002021-10-12 9:45AM EDT4,650.001,405.350.000.000.00-6130.00%
AMZN220318P047000002021-10-11 9:32AM EDT4,700.001,438.850.000.000.00-190.00%
AMZN220318P047500002021-10-22 9:48AM EDT4,750.001,361.050.000.000.00-1110.00%
AMZN220318P048000002021-10-19 9:45AM EDT4,800.001,362.500.000.000.00-250.00%
AMZN220318P048500002021-10-22 11:49AM EDT4,850.001,513.700.000.000.00-190.00%
AMZN220318P049000002021-08-25 9:51AM EDT4,900.001,604.851,470.251,480.700.00-140.00%
AMZN220318P049500002021-10-22 11:17AM EDT4,950.001,584.050.000.000.00-1220.00%
AMZN220318P050000002021-10-22 9:48AM EDT5,000.001,609.050.000.000.00-1280.00%
AMZN220318P051000002021-10-22 9:46AM EDT5,100.001,693.450.000.000.00-1380.00%
AMZN220318P052000002021-10-20 9:51AM EDT5,200.001,756.000.000.000.00-130.00%
AMZN220318P053000002021-10-18 11:53AM EDT5,300.001,879.720.000.000.00-22200.00%
AMZN220318P054000002021-10-22 9:55AM EDT5,400.001,999.260.000.000.00-13800.00%
AMZN220318P055000002021-10-19 11:19AM EDT5,500.002,068.190.000.000.00-110.00%