Italia markets close in 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.159,89+7,95 (+0,25%)
Al 11:20AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220617C013400002021-05-05 3:50PM EDT1,340.001,945.001,830.201,848.500.00-5238152.62%
AMZN220617C013600002021-05-05 3:44PM EDT1,360.001,933.141,811.801,830.000.00-4413352.40%
AMZN220617C013800002021-05-06 1:10PM EDT1,380.001,932.651,794.001,812.000.00-422052.36%
AMZN220617C014000002021-05-05 1:23PM EDT1,400.001,903.321,777.601,794.000.00-1819252.28%
AMZN220617C014200002021-05-05 1:22PM EDT1,420.001,884.071,753.101,770.000.00-813150.03%
AMZN220617C014400002021-05-05 2:23PM EDT1,440.001,861.501,737.501,753.500.00-115250.52%
AMZN220617C014600002021-05-07 3:16PM EDT1,460.001,858.421,716.051,734.250.00-213550.01%
AMZN220617C014800002021-05-05 2:23PM EDT1,480.001,822.501,696.851,714.500.00-14949.32%
AMZN220617C015000002021-05-05 2:23PM EDT1,500.001,785.501,676.651,695.000.00-39348.73%
AMZN220617C015200002021-05-05 12:42PM EDT1,520.001,794.871,656.501,674.500.00-21647.82%
AMZN220617C015400002021-05-05 9:56AM EDT1,540.001,805.591,637.751,656.000.00-12747.57%
AMZN220617C015600002021-05-05 10:23AM EDT1,560.001,757.301,619.101,636.000.00-36046.83%
AMZN220617C015800002021-05-04 3:19PM EDT1,580.001,727.731,602.751,619.500.00-607447.16%
AMZN220617C016000002021-05-05 2:49PM EDT1,600.001,705.091,579.051,597.500.00-416645.85%
AMZN220617C016200002021-05-05 2:42PM EDT1,620.001,677.001,559.751,579.500.00-65145.72%
AMZN220617C016400002021-05-05 2:42PM EDT1,640.001,659.651,540.851,559.000.00-8844.87%
AMZN220617C016600002021-05-10 2:39PM EDT1,660.001,536.091,523.301,541.00-26.91-1.72%110644.72%
AMZN220617C016800002021-05-06 10:23AM EDT1,680.001,596.051,500.801,519.000.00-13843.47%
AMZN220617C017000002021-05-06 11:25AM EDT1,700.001,603.481,482.451,500.000.00-59543.06%
AMZN220617C017200002021-05-06 2:48PM EDT1,720.001,589.481,465.851,485.500.00-113243.82%
AMZN220617C017400002021-05-06 1:11PM EDT1,740.001,583.341,446.851,465.250.00-13443.07%
AMZN220617C017600002021-05-05 3:43PM EDT1,760.001,546.421,429.801,446.000.00-142342.57%
AMZN220617C017800002021-05-05 3:46PM EDT1,780.001,527.601,407.801,429.000.00-141342.61%
AMZN220617C018000002021-05-05 3:04PM EDT1,800.001,504.271,388.001,406.000.00-44941.23%
AMZN220617C018200002021-05-05 3:51PM EDT1,820.001,481.301,372.401,389.500.00-101541.38%
AMZN220617C018400002021-05-05 3:04PM EDT1,840.001,467.791,355.701,370.000.00-62340.83%
AMZN220617C018600002021-05-05 2:57PM EDT1,860.001,458.051,332.451,349.000.00-21139.94%
AMZN220617C018800002021-05-05 3:14PM EDT1,880.001,431.761,318.501,335.000.00-61240.59%
AMZN220617C019000002021-03-31 3:23PM EDT1,900.001,255.941,591.001,609.000.00-23481.66%
AMZN220617C019200002021-03-31 3:24PM EDT1,920.001,237.541,572.001,590.500.00-25880.72%
AMZN220617C019400002021-03-31 3:24PM EDT1,940.001,218.941,553.001,571.500.00-21879.75%
AMZN220617C019600002021-03-31 3:25PM EDT1,960.001,200.251,534.001,552.500.00-21778.80%
AMZN220617C019800002021-04-19 1:21PM EDT1,980.001,439.831,226.701,242.500.00-2938.81%
AMZN220617C020000002021-05-06 9:30AM EDT2,000.001,300.001,203.051,221.500.00-114237.97%
AMZN220617C021000002021-04-12 12:05PM EDT2,100.001,329.161,105.501,125.000.00-52835.44%
AMZN220617C022000002021-05-03 12:29PM EDT2,200.001,262.051,027.901,045.500.00-31835.55%
AMZN220617C023000002021-05-04 2:01PM EDT2,300.001,055.00947.15963.950.00-11834.90%
AMZN220617C024000002021-05-03 2:43PM EDT2,400.001,075.00866.50883.400.00-12534.06%
AMZN220617C025000002021-05-12 1:16PM EDT2,500.00800.00787.90802.800.00-418832.95%
AMZN220617C025400002021-05-06 12:11PM EDT2,540.00884.67759.15774.300.00-510732.84%
AMZN220617C025600002021-04-14 2:10PM EDT2,560.00911.48746.00760.400.00-11632.80%
AMZN220617C025800002021-05-10 12:52PM EDT2,580.00779.00727.85744.200.00-11932.51%
AMZN220617C026000002021-05-12 10:39AM EDT2,600.00741.60717.15730.200.00-69932.43%
AMZN220617C026100002021-05-04 2:27PM EDT2,610.00820.43709.65724.350.00-32032.50%
AMZN220617C026200002021-04-22 10:08AM EDT2,620.00892.37699.90716.600.00-1732.37%
AMZN220617C026300002021-05-07 10:08AM EDT2,630.00826.74696.00710.000.00-11732.36%
AMZN220617C026400002021-05-07 10:08AM EDT2,640.00819.54689.40703.950.00-12632.40%
AMZN220617C026500002021-05-04 2:06PM EDT2,650.00788.16678.05695.400.00-17432.19%
AMZN220617C026600002021-04-12 10:02AM EDT2,660.00875.00672.45690.000.00-13332.28%
AMZN220617C026700002021-04-19 9:54AM EDT2,670.00896.62668.20682.700.00-12832.19%
AMZN220617C026800002021-05-11 12:29PM EDT2,680.00710.54663.05671.200.00-411731.69%
AMZN220617C026900002021-05-11 12:29PM EDT2,690.00703.51653.30665.900.00-41331.79%
AMZN220617C027000002021-05-12 2:15PM EDT2,700.00644.97644.35658.250.00-1516831.65%
AMZN220617C027100002021-03-17 11:41AM EDT2,710.00645.10840.20853.250.00-212249.67%
AMZN220617C027200002020-11-02 3:24PM EDT2,720.00708.95803.50814.650.00-43346.72%
AMZN220617C027300002021-05-12 2:41PM EDT2,730.00632.90629.75639.700.00-21531.64%
AMZN220617C027400002021-05-11 12:54PM EDT2,740.00660.56619.55632.300.00-32031.52%
AMZN220617C027500002021-05-11 12:54PM EDT2,750.00653.95616.65629.400.00-32631.80%
AMZN220617C027600002021-03-17 1:55PM EDT2,760.00629.37805.85820.250.00-117949.01%
AMZN220617C027700002021-04-13 11:46AM EDT2,770.00839.68601.40613.800.00-22431.47%
AMZN220617C027800002021-04-12 3:32PM EDT2,780.00790.58595.05612.500.00-115731.88%
AMZN220617C027900002021-03-03 10:30AM EDT2,790.00595.85595.00608.500.00-23032.04%
AMZN220617C028000002021-05-11 11:09AM EDT2,800.00599.90585.35599.85+11.90+2.02%135331.79%
AMZN220617C028100002021-05-05 11:45AM EDT2,810.00694.95579.35588.600.00-14831.32%
AMZN220617C028200002021-04-21 11:59AM EDT2,820.00740.70568.75581.150.00-153731.17%
AMZN220617C028300002021-03-05 12:00PM EDT2,830.00473.23571.00584.400.00-11431.94%
AMZN220617C028400002021-03-16 1:42PM EDT2,840.00583.00743.00758.050.00-32547.08%
AMZN220617C028500002021-04-21 1:21PM EDT2,850.00709.25556.25565.000.00-12731.24%
AMZN220617C028600002021-03-08 10:33AM EDT2,860.00516.00565.00574.450.00-112132.51%
AMZN220617C028700002021-03-24 3:34PM EDT2,870.00554.53683.55701.000.00-52043.53%
AMZN220617C028800002021-05-10 9:52AM EDT2,880.00600.00537.80546.400.00-114031.08%
AMZN220617C028900002021-05-11 1:32PM EDT2,890.00528.30528.40540.300.00-17831.02%
AMZN220617C029000002021-05-12 3:53PM EDT2,900.00533.30525.85533.200.00-231930.88%
AMZN220617C029500002021-04-30 2:29PM EDT2,950.00750.12498.05507.450.00-131330.95%
AMZN220617C029900002021-05-03 3:30PM EDT2,990.00643.50473.40484.000.00--130.71%
AMZN220617C030000002021-05-10 3:15PM EDT3,000.00486.10469.55476.600.00-247230.52%
AMZN220617C030100002021-05-05 9:32AM EDT3,010.00602.00464.90473.550.00--130.67%
AMZN220617C030500002021-05-04 3:32PM EDT3,050.00547.89441.50453.250.00-2230.61%
AMZN220617C030900002021-05-04 11:21AM EDT3,090.00536.58419.95431.750.00--230.41%
AMZN220617C031000002021-05-13 9:48AM EDT3,100.00425.00416.95428.40-11.50-2.63%41,09130.51%
AMZN220617C031200002021-05-12 2:17PM EDT3,120.00411.43408.20418.850.00-2130.48%
AMZN220617C031400002021-05-10 10:12AM EDT3,140.00450.00399.05408.600.00--230.38%
AMZN220617C031500002021-05-12 3:49PM EDT3,150.00409.00395.60401.150.00-4411030.14%
AMZN220617C031800002021-05-11 10:01AM EDT3,180.00396.00--+396.00---0.00%
AMZN220617C031900002021-05-11 9:30AM EDT3,190.00382.30373.05383.750.00-1530.14%
AMZN220617C032000002021-05-12 3:44PM EDT3,200.00385.67372.45380.20+4.70+1.23%142030.19%
AMZN220617C032100002021-05-11 12:34PM EDT3,210.00398.80366.60376.20+8.80+2.26%1230.21%
AMZN220617C032200002021-05-11 12:47PM EDT3,220.00398.46361.05368.700.00-1729.95%
AMZN220617C032300002021-05-10 12:53PM EDT3,230.00395.73354.60365.450.00--430.02%
AMZN220617C032500002021-05-13 10:28AM EDT3,250.00352.27350.15357.55-7.21-2.01%1018330.04%
AMZN220617C032600002021-05-12 3:57PM EDT3,260.00355.23346.10352.500.00-71329.96%
AMZN220617C032700002021-05-04 3:59PM EDT3,270.00448.20341.15347.600.00--129.89%
AMZN220617C032800002021-05-10 12:40PM EDT3,280.00370.25336.90344.300.00-41129.93%
AMZN220617C032900002021-05-10 12:38PM EDT3,290.00365.05333.95341.600.00-3430.03%
AMZN220617C033000002021-05-13 10:10AM EDT3,300.00335.00326.90334.90-3.29-0.97%141,05629.81%
AMZN220617C033100002021-05-12 11:24AM EDT3,310.00341.70325.55334.450.00-61230.07%
AMZN220617C033200002021-05-10 11:36AM EDT3,320.00353.10317.30327.050.00-1329.79%
AMZN220617C033400002021-05-05 1:49PM EDT3,340.00397.95309.95318.300.00--129.69%
AMZN220617C033500002021-05-13 9:48AM EDT3,350.00316.21309.55316.05-2.14-0.67%512329.80%
AMZN220617C033600002021-05-10 9:44AM EDT3,360.00356.85304.10311.300.00-1229.72%
AMZN220617C033700002021-05-07 11:48AM EDT3,370.00395.50302.10309.250.00-3729.84%
AMZN220617C033800002021-05-04 11:38AM EDT3,380.00308.92298.05302.750.00-1629.61%
AMZN220617C033900002021-05-10 12:12PM EDT3,390.00330.18292.90299.150.00-1329.61%
AMZN220617C034000002021-05-12 12:33PM EDT3,400.00298.05286.95295.00-0.95-0.32%61,22629.56%
AMZN220617C034100002021-05-10 12:54PM EDT3,410.00318.45285.00293.450.00--129.70%
AMZN220617C034200002021-05-03 2:57PM EDT3,420.00291.30279.80287.55-127.45-30.44%1129.52%
AMZN220617C034300002021-05-10 1:32PM EDT3,430.00308.30279.10286.550.00-3329.70%
AMZN220617C034400002021-05-04 11:28AM EDT3,440.00283.00276.25283.45-92.05-24.54%4129.72%
AMZN220617C034500002021-05-13 10:28AM EDT3,450.00274.07271.20278.60-5.78-2.07%1473429.60%
AMZN220617C034600002021-05-03 11:00AM EDT3,460.00425.90268.85276.150.00--129.67%
AMZN220617C034700002021-05-03 2:20PM EDT3,470.00403.00264.30272.000.00--329.60%
AMZN220617C034800002021-05-10 10:17AM EDT3,480.00304.10261.25266.400.00--229.42%
AMZN220617C034900002021-05-06 1:42PM EDT3,490.00332.85256.70264.150.00--129.49%
AMZN220617C035000002021-05-13 10:23AM EDT3,500.00258.85254.60261.20-7.15-2.69%121,48329.50%
AMZN220617C035500002021-05-13 9:40AM EDT3,550.00239.56236.75243.60-8.39-3.38%492,11429.32%
AMZN220617C036000002021-05-13 9:48AM EDT3,600.00230.98223.40230.10-2.37-1.02%81,69729.40%
AMZN220617C036500002021-05-12 2:36PM EDT3,650.00219.45208.60213.30-0.55-0.25%159729.16%
AMZN220617C037000002021-05-12 3:21PM EDT3,700.00201.00192.40199.45-0.35-0.17%231,19729.08%
AMZN220617C037500002021-05-13 9:30AM EDT3,750.00185.86182.35186.50-4.89-2.56%638729.02%
AMZN220617C038000002021-05-12 3:56PM EDT3,800.00172.00171.05175.50-7.55-4.20%361,88529.07%
AMZN220617C038500002021-05-13 9:48AM EDT3,850.00161.50158.15165.30-7.10-4.21%171,27129.13%
AMZN220617C039000002021-05-13 9:42AM EDT3,900.00157.90147.85153.75-15.18-8.77%166229.02%
AMZN220617C039500002021-05-13 9:40AM EDT3,950.00147.23137.80143.75-24.05-14.04%710328.99%
AMZN220617C040000002021-05-13 9:30AM EDT4,000.00132.77127.40132.90-3.66-2.68%21,47828.83%
AMZN220617C040500002021-05-13 10:33AM EDT4,050.00121.34120.40125.55-8.08-6.24%1739728.94%
AMZN220617C041000002021-05-13 10:52AM EDT4,100.00115.00111.05116.00-5.60-4.64%1231428.80%
AMZN220617C041500002021-05-13 9:40AM EDT4,150.00112.80104.40108.45+1.81+1.63%110028.80%
AMZN220617C042000002021-05-13 10:25AM EDT4,200.00102.0097.45100.80+3.15+3.19%211728.74%
AMZN220617C042500002021-05-11 10:55AM EDT4,250.0095.0089.7595.00-5.00-5.00%510028.82%
AMZN220617C043000002021-05-12 12:58PM EDT4,300.0092.1084.0088.900.00-314328.84%
AMZN220617C043500002021-05-11 3:26PM EDT4,350.0095.2078.3083.100.00-17928.85%
AMZN220617C044000002021-05-11 2:15PM EDT4,400.0086.2473.7078.450.00-1339428.95%
AMZN220617C044500002021-05-12 1:40PM EDT4,450.0073.9568.3072.550.00-211128.86%
AMZN220617C045000002021-05-12 12:16PM EDT4,500.0071.0064.3567.600.00-339428.84%
AMZN220617C045500002021-04-28 12:34PM EDT4,550.00141.5559.7063.600.00-52228.91%
AMZN220617C046000002021-05-12 1:38PM EDT4,600.0061.1555.9559.800.00-158728.97%
AMZN220617C046500002021-05-07 2:39PM EDT4,650.0074.5153.3055.800.00-81628.97%
AMZN220617C047000002021-05-12 12:57PM EDT4,700.0051.0048.6051.85-3.24-5.97%36828.94%
AMZN220617C047500002021-05-12 11:50AM EDT4,750.0048.0046.5549.35-3.45-6.71%127629.09%
AMZN220617C048000002021-05-12 11:58AM EDT4,800.0047.9543.6046.300.00-535629.13%
AMZN220617C048500002021-05-13 10:43AM EDT4,850.0041.8841.0543.95-3.52-7.75%219829.25%
AMZN220617C049000002021-05-13 10:39AM EDT4,900.0039.8938.6540.85-7.49-15.81%37429.23%
AMZN220617C049500002021-05-06 12:54PM EDT4,950.0028.5536.6038.950.00-15829.37%
AMZN220617C050000002021-05-13 10:39AM EDT5,000.0034.9134.1536.25-2.69-7.15%379729.35%
AMZN220617C050500002021-05-11 11:22AM EDT5,050.0039.5031.8034.700.00-68729.52%
AMZN220617C051000002021-05-11 9:41AM EDT5,100.0032.7530.1032.950.00-33829.63%
AMZN220617C051500002021-05-11 10:27AM EDT5,150.0031.9028.2031.150.00-913129.70%
AMZN220617C052000002021-05-12 10:34AM EDT5,200.0031.7026.4529.450.00-161729.78%
AMZN220617C052500002021-05-12 11:50AM EDT5,250.0028.8925.1528.000.00-623329.89%
AMZN220617C053000002021-05-13 10:43AM EDT5,300.0025.2724.1526.60-2.73-9.75%42,68529.98%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220617P013400002021-05-07 9:40AM EDT1,340.004.354.555.900.00-1024139.55%
AMZN220617P013600002021-05-05 3:50PM EDT1,360.004.574.856.200.00-806839.22%
AMZN220617P013800002021-05-03 11:28AM EDT1,380.005.065.206.450.00-24638.83%
AMZN220617P014000002021-05-05 12:48PM EDT1,400.005.005.306.850.00-714038.58%
AMZN220617P014200002021-05-05 9:45AM EDT1,420.005.666.106.900.00-135838.01%
AMZN220617P014400002021-05-04 10:18AM EDT1,440.006.416.657.350.00-627937.78%
AMZN220617P014600002021-05-04 10:34AM EDT1,460.006.836.407.700.00-821937.45%
AMZN220617P014800002021-05-04 9:54AM EDT1,480.007.057.558.200.00-1737.24%
AMZN220617P015000002021-05-05 9:53AM EDT1,500.007.658.208.600.00-1015936.93%
AMZN220617P015200002021-05-11 12:51PM EDT1,520.009.208.159.10+0.91+10.98%1231936.69%
AMZN220617P015400002021-05-13 9:38AM EDT1,540.009.528.959.70+1.35+16.52%1117836.49%
AMZN220617P015600002021-05-07 2:15PM EDT1,560.0010.109.4510.20+1.90+23.17%46436.22%
AMZN220617P015800002021-04-23 3:44PM EDT1,580.009.539.7010.750.00-29435.97%
AMZN220617P016000002021-04-30 2:49PM EDT1,600.007.9510.6011.450.00-1013435.79%
AMZN220617P016200002021-04-22 3:35PM EDT1,620.0011.7511.1512.100.00-2735.56%
AMZN220617P016400002021-04-22 3:00PM EDT1,640.0012.2511.3512.950.00-41135.43%
AMZN220617P016600002021-04-28 2:49PM EDT1,660.0011.1212.5013.300.00-23935.02%
AMZN220617P016800002021-05-07 12:56PM EDT1,680.0010.7213.1514.250.00-319434.91%
AMZN220617P017000002021-05-12 3:13PM EDT1,700.0017.1513.9014.900.00-316534.63%
AMZN220617P017200002021-04-26 11:47AM EDT1,720.0014.3814.7515.850.00-16434.48%
AMZN220617P017400002021-04-22 12:31PM EDT1,740.0015.0515.6516.700.00-112934.27%
AMZN220617P017600002021-04-01 11:09AM EDT1,760.0020.0012.6014.800.00-81432.90%
AMZN220617P017800002021-05-03 11:49AM EDT1,780.0014.1417.1518.750.00-51733.93%
AMZN220617P018000002021-05-11 9:30AM EDT1,800.0019.1018.0519.600.00-26133.68%
AMZN220617P018200002021-04-01 11:10AM EDT1,820.0023.3014.7517.050.00-62232.17%
AMZN220617P018400002021-05-03 10:15AM EDT1,840.0015.7020.3521.950.00-31633.36%
AMZN220617P018600002021-04-26 3:05PM EDT1,860.0019.1721.5522.950.00-26033.12%
AMZN220617P018800002021-04-05 12:27PM EDT1,880.0021.9019.6521.900.00-56732.22%
AMZN220617P019000002021-05-03 2:58PM EDT1,900.0019.0224.0025.450.00-210332.77%
AMZN220617P019200002021-05-03 2:55PM EDT1,920.0019.7525.4527.100.00-27732.68%
AMZN220617P019400002021-04-12 3:24PM EDT1,940.0026.2030.7033.750.00-2333.88%
AMZN220617P019600002021-04-15 3:54PM EDT1,960.0026.2028.1029.800.00-46932.29%
AMZN220617P019800002021-05-12 12:49PM EDT1,980.0035.6029.8531.600.00-106232.19%
AMZN220617P020000002021-05-12 1:33PM EDT2,000.0032.3531.3033.40-5.50-14.53%348532.07%
AMZN220617P021000002021-05-12 2:10PM EDT2,100.0050.0541.1543.650.00-2931031.49%
AMZN220617P022000002021-05-12 3:36PM EDT2,200.0062.9553.3056.400.00-1440030.96%
AMZN220617P023000002021-05-12 1:39PM EDT2,300.0078.7568.2072.250.00-3848430.53%
AMZN220617P024000002021-05-12 2:11PM EDT2,400.00101.9086.5590.900.00-398530.07%
AMZN220617P025000002021-05-13 10:41AM EDT2,500.00111.00108.30111.70-12.50-10.12%178429.50%
AMZN220617P025400002021-05-13 10:56AM EDT2,540.00120.10117.70122.25-13.55-10.14%742529.43%
AMZN220617P025600002021-05-12 1:44PM EDT2,560.00141.00124.60127.900.00-15529.40%
AMZN220617P025800002021-05-03 3:17PM EDT2,580.00100.00129.35134.050.00-25929.41%
AMZN220617P026000002021-05-10 3:46PM EDT2,600.00127.25133.50137.900.00-373929.17%
AMZN220617P026100002021-04-23 2:15PM EDT2,610.00114.30138.50142.650.00-23029.33%
AMZN220617P026200002021-04-28 10:54AM EDT2,620.00107.67141.60144.850.00-17329.22%
AMZN220617P026300002021-04-29 9:46AM EDT2,630.00106.00143.50147.450.00-15829.16%
AMZN220617P026400002021-04-30 2:42PM EDT2,640.00103.00148.00150.900.00-16729.17%
AMZN220617P026500002021-05-10 1:39PM EDT2,650.00140.89149.65154.050.00-261629.16%
AMZN220617P026600002021-04-28 3:55PM EDT2,660.00121.45153.90157.350.00-13929.15%
AMZN220617P026700002021-05-12 3:05PM EDT2,670.00174.03156.20160.500.00-195629.12%
AMZN220617P026800002021-05-12 3:13PM EDT2,680.00178.55158.95163.400.00-41440829.07%
AMZN220617P026900002021-05-12 10:19AM EDT2,690.00169.05161.90166.850.00-207029.06%
AMZN220617P027000002021-05-12 2:15PM EDT2,700.00186.61163.95169.400.00-4530028.97%
AMZN220617P027100002021-05-04 11:14AM EDT2,710.00154.15169.80173.700.00-33629.03%
AMZN220617P027200002021-04-30 1:20PM EDT2,720.00117.60171.90177.600.00-25829.06%
AMZN220617P027300002021-04-22 2:39PM EDT2,730.00156.47174.55179.850.00-12628.92%
AMZN220617P027400002021-04-19 12:13PM EDT2,740.00151.95178.05183.800.00-42628.94%
AMZN220617P027500002021-05-06 11:51AM EDT2,750.00160.00182.90188.900.00-11,15829.06%
AMZN220617P027600002021-04-19 12:14PM EDT2,760.00158.45185.55190.600.00-44728.87%
AMZN220617P027700002021-04-19 12:14PM EDT2,770.00161.10188.30194.700.00-64028.89%
AMZN220617P027800002021-04-23 10:06AM EDT2,780.00172.23193.85198.500.00-428628.88%
AMZN220617P027900002021-04-28 10:02AM EDT2,790.00152.79197.50201.550.00-25528.80%
AMZN220617P028000002021-05-13 9:38AM EDT2,800.00200.50201.25204.90-17.25-7.92%8228428.75%
AMZN220617P028100002021-04-19 12:16PM EDT2,810.00172.95202.80208.850.00-84028.74%
AMZN220617P028200002021-04-30 2:37PM EDT2,820.00149.55205.60211.850.00-2112128.65%
AMZN220617P028300002021-05-03 11:32AM EDT2,830.00165.00212.35217.300.00-14828.76%
AMZN220617P028400002021-04-30 2:37PM EDT2,840.00218.40215.90223.35+63.31+40.82%16728.92%
AMZN220617P028500002021-04-30 10:09AM EDT2,850.00144.35218.60225.050.00-313228.71%
AMZN220617P028600002021-05-11 11:02AM EDT2,860.00238.07222.55230.250.00-15628.79%
AMZN220617P028700002021-04-30 9:39AM EDT2,870.00169.67227.70233.200.00-14028.67%
AMZN220617P028800002021-05-10 10:38AM EDT2,880.00246.43231.40237.450.00-110428.67%
AMZN220617P028900002021-04-30 9:53AM EDT2,890.00163.03236.30242.050.00-212228.68%
AMZN220617P029000002021-05-13 10:34AM EDT2,900.00242.18237.55246.70-15.82-6.13%136328.70%
AMZN220617P029400002021-05-11 9:49AM EDT2,940.00263.00--+263.00---0.00%
AMZN220617P029500002021-04-30 9:53AM EDT2,950.00181.78261.60269.350.00-1428.68%
AMZN220617P029800002021-05-05 2:51PM EDT2,980.00249.55272.20279.350.00--328.34%
AMZN220617P029900002021-05-05 2:51PM EDT2,990.00253.85278.40285.000.00--328.41%
AMZN220617P030000002021-05-12 3:42PM EDT3,000.00305.00282.20288.950.00-1081,18628.33%
AMZN220617P030200002021-05-10 1:44PM EDT3,020.00297.00291.45300.65+18.30+6.57%2128.48%
AMZN220617P030400002021-05-10 1:29PM EDT3,040.00285.25301.00310.700.00--128.48%
AMZN220617P030500002021-05-10 1:22PM EDT3,050.00290.60306.95314.800.00-1828.40%
AMZN220617P030800002021-05-11 10:21AM EDT3,080.00322.49--+322.49---0.00%
AMZN220617P030900002021-05-10 1:38PM EDT3,090.00311.95326.50334.650.00-81028.32%
AMZN220617P031000002021-05-12 12:21PM EDT3,100.00355.50332.45337.200.00-345128.11%
AMZN220617P031100002021-05-10 12:36PM EDT3,110.00321.90335.85341.600.00-2628.04%
AMZN220617P031400002021-05-11 9:53AM EDT3,140.00352.00--+352.00---0.00%
AMZN220617P031500002021-05-10 11:48AM EDT3,150.00379.00357.25363.950.00-111428.08%
AMZN220617P031700002021-05-05 2:51PM EDT3,170.00337.35367.80375.050.00--228.07%
AMZN220617P031900002021-05-12 3:24PM EDT3,190.00406.90377.50383.250.00-2527.83%
AMZN220617P032000002021-05-10 2:03PM EDT3,200.00385.80382.55390.85+13.95+3.75%444827.98%
AMZN220617P032100002021-05-07 2:56PM EDT3,210.00343.70387.85396.000.00-2227.93%
AMZN220617P032200002021-05-11 1:08PM EDT3,220.00386.00392.10400.100.00-2527.80%
AMZN220617P032300002021-05-07 2:55PM EDT3,230.00352.95400.00406.150.00-2227.81%
AMZN220617P032400002021-05-06 11:28AM EDT3,240.00370.60404.80413.650.00--227.93%
AMZN220617P032500002021-05-13 9:53AM EDT3,250.00418.10410.95418.05-12.77-2.96%1016627.82%
AMZN220617P032600002021-05-07 3:23PM EDT3,260.00367.75416.05424.650.00-53227.87%
AMZN220617P032700002021-05-07 2:37PM EDT3,270.00376.10421.35427.550.00-3527.63%
AMZN220617P032900002021-05-10 10:12AM EDT3,290.00412.65434.55440.900.00-4527.72%
AMZN220617P033000002021-05-13 9:35AM EDT3,300.00444.52439.05448.65-19.73-4.25%934727.84%
AMZN220617P033100002021-05-10 10:10AM EDT3,310.00425.80445.80453.250.00-1227.72%
AMZN220617P033200002021-05-07 11:50AM EDT3,320.00395.55450.35456.800.00-4427.52%
AMZN220617P033500002021-05-12 2:33PM EDT3,350.00477.50467.00476.60-19.86-3.99%14627.59%
AMZN220617P034000002021-05-12 10:54AM EDT3,400.00524.10499.10507.500.00-1432427.49%
AMZN220617P034400002021-05-11 3:29PM EDT3,440.00502.30--+502.30---0.00%
AMZN220617P034500002021-05-13 9:53AM EDT3,450.00539.35531.90541.60-11.68-2.12%692127.56%
AMZN220617P034600002021-05-10 2:23PM EDT3,460.00516.85537.55547.550.00--127.50%
AMZN220617P034700002021-05-11 3:14PM EDT3,470.00530.10--+530.10---0.00%
AMZN220617P035000002021-05-12 12:13PM EDT3,500.00592.78562.65570.050.00-1631327.12%
AMZN220617P035500002021-05-13 9:33AM EDT3,550.00598.24596.25604.95-25.01-4.01%1455027.11%
AMZN220617P036000002021-05-12 2:33PM EDT3,600.00640.40630.75636.45-19.24-2.92%31,11326.76%
AMZN220617P036500002021-05-12 10:16AM EDT3,650.00673.40667.70675.900.00-2414226.98%
AMZN220617P037000002021-05-06 10:22AM EDT3,700.00674.10703.55713.100.00-118526.95%
AMZN220617P037500002021-05-03 2:04PM EDT3,750.00618.93739.80747.650.00-40043226.64%
AMZN220617P038000002021-05-13 9:30AM EDT3,800.00773.47775.05787.40-31.13-3.87%845026.70%
AMZN220617P038500002021-05-13 9:53AM EDT3,850.00824.09814.75826.55-21.15-2.50%1152726.65%
AMZN220617P039000002021-05-12 12:13PM EDT3,900.00886.25854.15869.500.00-4218926.89%
AMZN220617P039500002021-05-10 9:38AM EDT3,950.00900.00892.80905.300.00-115026.40%
AMZN220617P040000002021-05-07 10:25AM EDT4,000.00848.98932.55945.900.00-424926.30%
AMZN220617P040500002021-05-13 9:53AM EDT4,050.00982.99974.80987.25-22.21-2.21%419426.21%
AMZN220617P041000002021-05-12 3:02PM EDT4,100.001,030.091,015.801,029.00-20.10-1.91%113526.10%
AMZN220617P041500002021-05-12 9:30AM EDT4,150.001,063.341,060.451,076.500.00-814026.55%
AMZN220617P042000002021-05-07 10:25AM EDT4,200.001,122.101,101.951,116.050.00-111426.09%
AMZN220617P042500002021-05-04 11:37AM EDT4,250.001,062.051,144.551,159.600.00-33626.01%
AMZN220617P043000002021-05-03 12:13PM EDT4,300.001,017.001,191.051,203.450.00-213425.91%
AMZN220617P043500002021-04-19 11:31AM EDT4,350.001,089.401,232.851,250.000.00-1226.10%
AMZN220617P044000002021-05-04 9:32AM EDT4,400.001,152.001,276.301,292.950.00-32325.77%
AMZN220617P044500002021-04-21 3:57PM EDT4,450.001,186.221,320.501,338.050.00-624225.67%
AMZN220617P045000002021-04-29 10:17AM EDT4,500.001,148.001,367.251,383.600.00-24525.58%
AMZN220617P045500002021-05-04 9:33AM EDT4,550.001,268.501,413.001,429.500.00-11225.48%
AMZN220617P046000002021-05-12 3:56PM EDT4,600.001,488.001,460.201,475.650.00-181625.38%
AMZN220617P047500002021-04-21 3:57PM EDT4,750.001,449.211,599.751,616.100.00-623125.10%
AMZN220617P048000002021-05-03 3:57PM EDT4,800.001,475.651,644.501,663.400.00--324.99%
AMZN220617P049500002020-07-27 2:07PM EDT4,950.002,031.601,738.001,755.700.00-110.00%
AMZN220617P050000002021-03-31 3:47PM EDT5,000.001,918.001,578.351,593.750.00-190.00%
AMZN220617P053000002021-05-07 1:24PM EDT5,300.002,010.752,132.002,150.050.00-11125.33%