Italia markets close in 5 hours 4 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
3.346,00 +10,45 (+0,31%)
Preborsa: 06:25AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220617C013400002021-10-22 1:37PM EDT1,340.002,020.000.000.000.00-100.00%
AMZN220617C013600002021-08-25 5:20PM EDT1,360.001,960.782,070.452,081.050.00-4426097.63%
AMZN220617C013800002021-08-25 5:20PM EDT1,380.001,916.882,050.752,061.350.00-233596.36%
AMZN220617C014000002021-08-17 1:11PM EDT1,400.001,846.792,064.752,077.100.00-20104.80%
AMZN220617C014200002021-08-19 1:28PM EDT1,420.001,796.972,045.052,057.450.00-2201103.45%
AMZN220617C014400002021-10-22 1:37PM EDT1,440.001,920.200.000.000.00-100.00%
AMZN220617C014600002021-08-25 5:20PM EDT1,460.001,854.201,972.051,982.650.00-3019391.47%
AMZN220617C014800002021-08-25 5:20PM EDT1,480.001,822.041,952.201,963.000.00-26690.27%
AMZN220617C015000002021-10-22 1:36PM EDT1,500.001,861.970.000.000.00-100.00%
AMZN220617C015200002021-08-26 2:00PM EDT1,520.001,817.961,912.951,923.750.00-25388.00%
AMZN220617C015400002021-10-22 1:55PM EDT1,540.001,817.470.000.000.00-500.00%
AMZN220617C015600002021-10-07 3:31PM EDT1,560.001,767.150.000.000.00-200.00%
AMZN220617C015800002021-10-19 2:50PM EDT1,580.001,872.250.000.000.00-200.00%
AMZN220617C016000002021-10-21 2:12PM EDT1,600.001,841.570.000.000.00-200.00%
AMZN220617C016200002021-10-08 11:57AM EDT1,620.001,692.320.000.000.00-200.00%
AMZN220617C016400002021-10-08 11:59AM EDT1,640.001,672.470.000.000.00-200.00%
AMZN220617C016600002021-10-08 12:01PM EDT1,660.001,653.900.000.000.00-200.00%
AMZN220617C016800002021-10-12 1:01PM EDT1,680.001,585.450.000.000.00-400.00%
AMZN220617C017000002021-10-20 1:15PM EDT1,700.001,717.450.000.000.00-100.00%
AMZN220617C017200002021-10-12 12:38PM EDT1,720.001,545.170.000.000.00-200.00%
AMZN220617C017400002021-10-12 12:39PM EDT1,740.001,525.820.000.000.00-200.00%
AMZN220617C017600002021-10-12 12:41PM EDT1,760.001,508.270.000.000.00-200.00%
AMZN220617C017800002021-10-12 2:52PM EDT1,780.001,496.500.000.000.00-400.00%
AMZN220617C018000002021-10-20 1:15PM EDT1,800.001,621.900.000.000.00-100.00%
AMZN220617C018200002021-10-12 12:46PM EDT1,820.001,448.200.000.000.00-200.00%
AMZN220617C018400002021-10-12 12:49PM EDT1,840.001,429.270.000.000.00-200.00%
AMZN220617C018600002021-10-12 12:50PM EDT1,860.001,411.420.000.000.00-200.00%
AMZN220617C018800002021-10-12 12:54PM EDT1,880.001,393.300.000.000.00-200.00%
AMZN220617C019000002021-10-12 12:56PM EDT1,900.001,370.920.000.000.00-200.00%
AMZN220617C019200002021-10-12 12:57PM EDT1,920.001,352.850.000.000.00-200.00%
AMZN220617C019400002021-10-05 9:37AM EDT1,940.001,298.750.000.000.00-200.00%
AMZN220617C019600002021-08-17 1:31PM EDT1,960.001,306.601,519.751,531.950.00-6073.95%
AMZN220617C019800002021-08-17 1:48PM EDT1,980.001,277.751,500.601,512.800.00-6073.06%
AMZN220617C020000002021-10-13 1:31PM EDT2,000.001,305.000.000.000.00-100.00%
AMZN220617C021000002021-10-07 9:54AM EDT2,100.001,247.800.000.000.00-100.00%
AMZN220617C022000002021-09-13 11:28AM EDT2,200.001,300.801,115.701,132.950.00-1310.00%
AMZN220617C023000002021-10-05 11:04AM EDT2,300.001,006.090.000.000.00-200.00%
AMZN220617C024000002021-10-18 11:50AM EDT2,400.001,064.340.000.000.00-100.00%
AMZN220617C025000002021-10-22 10:02AM EDT2,500.00951.000.000.000.00-100.00%
AMZN220617C025400002021-08-23 12:28PM EDT2,540.00808.15948.90958.950.00-610748.84%
AMZN220617C025600002021-10-01 10:17AM EDT2,560.00800.370.000.000.00-100.00%
AMZN220617C025800002021-10-15 2:45PM EDT2,580.00873.670.000.000.00-300.00%
AMZN220617C026000002021-10-19 3:14PM EDT2,600.00912.000.000.000.00-100.00%
AMZN220617C026100002021-09-30 3:57PM EDT2,610.00772.130.000.000.00-300.00%
AMZN220617C026200002021-10-01 2:51PM EDT2,620.00752.210.000.000.00-300.00%
AMZN220617C026300002021-10-11 3:07PM EDT2,630.00722.480.000.000.00-300.00%
AMZN220617C026400002021-10-12 12:07PM EDT2,640.00711.840.000.000.00-300.00%
AMZN220617C026500002021-10-12 12:07PM EDT2,650.00703.760.000.000.00-300.00%
AMZN220617C026600002021-09-09 3:34PM EDT2,660.00914.83722.55737.000.00-13429.06%
AMZN220617C026700002021-08-26 11:02AM EDT2,670.00736.00837.35847.100.00-12845.68%
AMZN220617C026800002021-09-13 3:54PM EDT2,680.00865.26694.40710.000.00-111727.21%
AMZN220617C026900002021-08-25 5:20PM EDT2,690.00932.09820.80830.350.00-11345.23%
AMZN220617C027000002021-10-18 3:20PM EDT2,700.00824.000.000.000.00-200.00%
AMZN220617C027100002021-08-19 10:15AM EDT2,710.00646.80840.35851.800.00-212249.46%
AMZN220617C027200002021-10-19 12:49PM EDT2,720.00786.920.000.000.00-200.00%
AMZN220617C027300002021-10-04 9:37AM EDT2,730.00635.800.000.000.00-100.00%
AMZN220617C027400002021-10-19 12:50PM EDT2,740.00770.080.000.000.00-200.00%
AMZN220617C027500002021-08-25 10:49AM EDT2,750.00668.50771.10780.750.00-12843.93%
AMZN220617C027600002021-10-08 3:51PM EDT2,760.00650.440.000.000.00-100.00%
AMZN220617C027700002021-09-27 11:17AM EDT2,770.00715.000.000.000.00-600.00%
AMZN220617C027800002021-10-11 3:47PM EDT2,780.00601.030.000.000.00-100.00%
AMZN220617C027900002021-08-25 5:20PM EDT2,790.00669.85739.70748.350.00-104243.11%
AMZN220617C028000002021-10-22 3:20PM EDT2,800.00650.000.000.000.00-400.00%
AMZN220617C028100002021-09-09 1:10PM EDT2,810.00805.95605.80620.000.00-15628.82%
AMZN220617C028200002021-09-23 11:05AM EDT2,820.00712.00624.70633.150.00-13231.48%
AMZN220617C028300002021-09-22 1:55PM EDT2,830.00665.00617.10625.450.00-11531.40%
AMZN220617C028400002021-08-25 5:20PM EDT2,840.00823.95699.45708.650.00-12642.14%
AMZN220617C028500002021-09-27 12:14PM EDT2,850.00652.640.000.000.00-100.00%
AMZN220617C028600002021-08-30 9:49AM EDT2,860.00646.72565.00580.050.00-112128.32%
AMZN220617C028700002021-09-16 12:39PM EDT2,870.00735.00646.15657.100.00-12138.37%
AMZN220617C028800002021-10-11 2:36PM EDT2,880.00525.980.000.000.00-100.00%
AMZN220617C028900002021-09-14 12:42PM EDT2,890.00697.63630.55640.250.00-110737.88%
AMZN220617C029000002021-10-20 10:00AM EDT2,900.00656.700.000.000.00-100.00%
AMZN220617C029100002021-08-25 5:21PM EDT2,910.00944.40645.45655.000.00-1640.90%
AMZN220617C029200002021-10-19 3:41PM EDT2,920.00640.000.000.000.00-500.00%
AMZN220617C029300002021-10-20 9:44AM EDT2,930.00636.500.000.000.00-200.00%
AMZN220617C029400002021-10-20 9:44AM EDT2,940.00628.950.000.000.00-200.00%
AMZN220617C029500002021-10-15 3:48PM EDT2,950.00583.800.000.000.00-100.00%
AMZN220617C029600002021-08-25 5:21PM EDT2,960.00532.78608.30617.650.00--540.05%
AMZN220617C029700002021-08-25 5:21PM EDT2,970.00526.85600.95610.300.00--539.88%
AMZN220617C029800002021-08-30 11:24AM EDT2,980.00607.92482.75496.250.00-1128.09%
AMZN220617C029900002021-10-12 12:23PM EDT2,990.00454.100.000.000.00-200.00%
AMZN220617C030000002021-10-22 1:28PM EDT3,000.00510.000.000.000.00-400.00%
AMZN220617C030100002021-09-09 3:03PM EDT3,010.00647.21466.20478.700.00-2728.27%
AMZN220617C030200002021-09-28 12:42PM EDT3,020.00490.500.000.000.00-100.00%
AMZN220617C030300002021-08-16 11:46AM EDT3,030.00442.75594.30605.150.00-1042.88%
AMZN220617C030400002021-08-18 11:53AM EDT3,040.00427.65587.25598.100.00-2342.71%
AMZN220617C030500002021-09-27 9:40AM EDT3,050.00500.000.000.000.00-100.00%
AMZN220617C030600002021-08-25 5:21PM EDT3,060.00529.95538.75545.650.00-2138.44%
AMZN220617C030700002021-10-21 2:44PM EDT3,070.00522.590.000.000.00-100.00%
AMZN220617C030800002021-10-13 2:16PM EDT3,080.00413.000.000.000.00-100.00%
AMZN220617C030900002021-10-12 11:23AM EDT3,090.00386.300.000.000.00-100.00%
AMZN220617C031000002021-10-22 11:08AM EDT3,100.00462.950.000.000.00-100.00%
AMZN220617C031100002021-10-21 2:44PM EDT3,110.00494.950.000.000.00-100.00%
AMZN220617C031200002021-10-11 1:36PM EDT3,120.00372.160.000.000.00-200.00%
AMZN220617C031300002021-09-17 3:59PM EDT3,130.00532.60459.25468.950.00-5934.52%
AMZN220617C031400002021-10-11 1:00PM EDT3,140.00371.200.000.000.00-100.00%
AMZN220617C031500002021-10-14 3:58PM EDT3,150.00375.010.000.000.00-1000.00%
AMZN220617C031600002021-10-04 12:57PM EDT3,160.00333.050.000.000.00-200.00%
AMZN220617C031700002021-10-15 11:06AM EDT3,170.00415.970.000.000.00-500.00%
AMZN220617C031800002021-10-22 1:03PM EDT3,180.00396.050.000.000.00-100.00%
AMZN220617C031900002021-10-22 1:27PM EDT3,190.00389.140.000.000.00-1400.00%
AMZN220617C032000002021-10-22 1:27PM EDT3,200.00383.220.000.000.00-1600.00%
AMZN220617C032100002021-10-20 9:47AM EDT3,210.00441.910.000.000.00-200.00%
AMZN220617C032200002021-10-22 1:10PM EDT3,220.00373.840.000.000.00-200.00%
AMZN220617C032300002021-10-19 10:02AM EDT3,230.00415.280.000.000.00-200.00%
AMZN220617C032400002021-10-15 11:40AM EDT3,240.00375.650.000.000.00-100.00%
AMZN220617C032500002021-10-22 9:31AM EDT3,250.00394.390.000.000.00-1000.00%
AMZN220617C032600002021-10-12 2:13PM EDT3,260.00298.480.000.000.00-500.00%
AMZN220617C032700002021-10-22 11:55AM EDT3,270.00340.600.000.000.00-100.00%
AMZN220617C032800002021-10-22 1:10PM EDT3,280.00340.420.000.000.00-300.00%
AMZN220617C032900002021-10-18 2:09PM EDT3,290.00386.550.000.000.00-100.00%
AMZN220617C033000002021-10-22 3:48PM EDT3,300.00315.000.000.000.00-500.00%
AMZN220617C033100002021-10-19 3:05PM EDT3,310.00379.400.000.000.00-100.00%
AMZN220617C033200002021-10-15 10:51AM EDT3,320.00312.000.000.000.00-1600.00%
AMZN220617C033300002021-10-21 1:53PM EDT3,330.00358.830.000.000.00-200.00%
AMZN220617C033400002021-10-22 3:36PM EDT3,340.00301.750.000.000.00-400.05%
AMZN220617C033500002021-10-22 3:51PM EDT3,350.00291.000.000.000.00-2400.10%
AMZN220617C033600002021-10-22 11:36AM EDT3,360.00295.000.000.000.00-100.20%
AMZN220617C033700002021-10-22 1:33PM EDT3,370.00288.800.000.000.00-500.20%
AMZN220617C033800002021-10-22 3:49PM EDT3,380.00276.360.000.000.00-300.39%
AMZN220617C033900002021-10-20 9:31AM EDT3,390.00339.800.000.000.00-2800.39%
AMZN220617C034000002021-10-22 3:58PM EDT3,400.00269.750.000.000.00-2700.39%
AMZN220617C034100002021-10-21 12:46PM EDT3,410.00313.510.000.000.00-300.39%
AMZN220617C034200002021-10-21 2:07PM EDT3,420.00310.000.000.000.00-600.78%
AMZN220617C034300002021-10-22 1:28PM EDT3,430.00263.420.000.000.00-200.78%
AMZN220617C034400002021-10-22 3:50PM EDT3,440.00250.330.000.000.00-100.78%
AMZN220617C034500002021-10-22 3:49PM EDT3,450.00245.000.000.000.00-300.78%
AMZN220617C034600002021-10-22 1:26PM EDT3,460.00252.420.000.000.00-100.78%
AMZN220617C034700002021-10-21 2:57PM EDT3,470.00287.580.000.000.00-100.78%
AMZN220617C034800002021-10-22 2:02PM EDT3,480.00238.520.000.000.00-100.78%
AMZN220617C034900002021-10-21 3:55PM EDT3,490.00274.720.000.000.00-400.78%
AMZN220617C035000002021-10-22 3:59PM EDT3,500.00225.000.000.000.00-3901.56%
AMZN220617C035500002021-10-22 3:54PM EDT3,550.00206.820.000.000.00-1401.56%
AMZN220617C036000002021-10-22 3:00PM EDT3,600.00192.680.000.000.00-901.56%
AMZN220617C036500002021-10-22 11:25AM EDT3,650.00180.000.000.000.00-201.56%
AMZN220617C037000002021-10-22 3:38PM EDT3,700.00158.720.000.000.00-2803.13%
AMZN220617C037500002021-10-22 3:38PM EDT3,750.00144.300.000.000.00-303.13%
AMZN220617C038000002021-10-22 3:52PM EDT3,800.00128.150.000.000.00-2103.13%
AMZN220617C038500002021-10-22 12:44PM EDT3,850.00125.000.000.000.00-8003.13%
AMZN220617C039000002021-10-22 3:43PM EDT3,900.00107.000.000.000.00-8403.13%
AMZN220617C039500002021-10-22 3:38PM EDT3,950.0097.950.000.000.00-403.13%
AMZN220617C040000002021-10-22 3:59PM EDT4,000.0086.500.000.000.00-7503.13%
AMZN220617C040500002021-10-22 11:23AM EDT4,050.0084.850.000.000.00-303.13%
AMZN220617C041000002021-10-22 12:36PM EDT4,100.0074.190.000.000.00-106.25%
AMZN220617C041500002021-10-22 2:59PM EDT4,150.0066.410.000.000.00-306.25%
AMZN220617C042000002021-10-22 2:59PM EDT4,200.0060.080.000.000.00-406.25%
AMZN220617C042500002021-10-20 1:10PM EDT4,250.0064.250.000.000.00-106.25%
AMZN220617C043000002021-10-22 10:53AM EDT4,300.0053.000.000.000.00-606.25%
AMZN220617C043500002021-10-22 9:48AM EDT4,350.0050.000.000.000.00-106.25%
AMZN220617C044000002021-10-18 2:31PM EDT4,400.0050.500.000.000.00-306.25%
AMZN220617C044500002021-10-22 2:59PM EDT4,450.0037.030.000.000.00-106.25%
AMZN220617C045000002021-10-22 3:46PM EDT4,500.0033.000.000.000.00-6006.25%
AMZN220617C045500002021-10-22 12:07PM EDT4,550.0030.800.000.000.00-206.25%
AMZN220617C046000002021-10-22 3:08PM EDT4,600.0027.800.000.000.00-706.25%
AMZN220617C046500002021-10-21 11:42AM EDT4,650.0030.950.000.000.00-206.25%
AMZN220617C047000002021-10-22 10:35AM EDT4,700.0026.750.000.000.00-106.25%
AMZN220617C047500002021-10-21 11:00AM EDT4,750.0026.500.000.000.00-106.25%
AMZN220617C048000002021-10-22 11:58AM EDT4,800.0019.940.000.000.00-106.25%
AMZN220617C048500002021-10-20 11:41AM EDT4,850.0021.500.000.000.00-106.25%
AMZN220617C049000002021-10-22 11:37AM EDT4,900.0017.000.000.000.00-206.25%
AMZN220617C049500002021-10-21 9:47AM EDT4,950.0017.950.000.000.00-106.25%
AMZN220617C050000002021-10-22 2:56PM EDT5,000.0014.600.000.000.00-706.25%
AMZN220617C050500002021-10-22 3:29PM EDT5,050.0013.400.000.000.00-806.25%
AMZN220617C051000002021-09-29 2:08PM EDT5,100.0012.750.000.000.00-106.25%
AMZN220617C051500002021-10-18 3:28PM EDT5,150.0013.790.000.000.00-2012.50%
AMZN220617C052000002021-10-22 11:25AM EDT5,200.0011.150.000.000.00-3012.50%
AMZN220617C052500002021-10-04 2:09PM EDT5,250.008.140.000.000.00-3012.50%
AMZN220617C053000002021-10-22 2:55PM EDT5,300.009.750.000.000.00-12012.50%
AMZN220617C054000002021-10-22 11:31AM EDT5,400.008.600.000.000.00-1012.50%
AMZN220617C055000002021-10-22 3:48PM EDT5,500.007.600.000.000.00-12012.50%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220617P013400002021-10-22 12:56PM EDT1,340.002.290.000.000.00-2025.00%
AMZN220617P013600002021-10-19 10:48AM EDT1,360.002.380.000.000.00-20025.00%
AMZN220617P013800002021-09-21 3:50PM EDT1,380.004.652.533.150.00-878248.09%
AMZN220617P014000002021-10-21 11:26AM EDT1,400.002.650.000.000.00-5025.00%
AMZN220617P014200002021-10-21 12:10PM EDT1,420.002.860.000.000.00-10012.50%
AMZN220617P014400002021-09-30 12:47PM EDT1,440.004.800.000.000.00-15012.50%
AMZN220617P014600002021-08-25 5:20PM EDT1,460.005.153.904.900.00-122048.07%
AMZN220617P014800002021-08-31 10:43AM EDT1,480.003.505.105.800.00-120948.54%
AMZN220617P015000002021-10-12 3:34PM EDT1,500.005.600.000.000.00-5012.50%
AMZN220617P015200002021-09-23 10:19AM EDT1,520.005.694.004.750.00-342845.72%
AMZN220617P015400002021-10-06 10:08AM EDT1,540.007.740.000.000.00-1012.50%
AMZN220617P015600002021-09-23 10:22AM EDT1,560.006.274.555.300.00-511645.04%
AMZN220617P015800002021-10-15 3:03PM EDT1,580.005.220.000.000.00-1012.50%
AMZN220617P016000002021-10-22 1:05PM EDT1,600.005.400.000.000.00-1012.50%
AMZN220617P016200002021-10-22 11:22AM EDT1,620.005.600.000.000.00-2012.50%
AMZN220617P016400002021-10-22 2:43PM EDT1,640.006.150.000.000.00-21012.50%
AMZN220617P016600002021-09-23 10:02AM EDT1,660.008.456.607.050.00-34643.56%
AMZN220617P016800002021-09-23 10:07AM EDT1,680.008.756.607.450.00-1214643.26%
AMZN220617P017000002021-10-15 1:41PM EDT1,700.007.050.000.000.00-3012.50%
AMZN220617P017200002021-10-05 9:44AM EDT1,720.0013.450.000.000.00-1012.50%
AMZN220617P017400002021-09-15 3:41PM EDT1,740.008.907.258.100.00-16141.84%
AMZN220617P017600002021-09-27 11:27AM EDT1,760.0010.650.000.000.00-16012.50%
AMZN220617P017800002021-08-26 10:06AM EDT1,780.009.659.9010.650.00-94942.48%
AMZN220617P018000002021-10-22 3:48PM EDT1,800.009.580.000.000.00-5012.50%
AMZN220617P018200002021-09-21 3:59PM EDT1,820.0015.059.5510.550.00-23541.08%
AMZN220617P018400002021-09-02 3:12PM EDT1,840.0010.4514.1515.200.00-12243.26%
AMZN220617P018600002021-10-11 1:24PM EDT1,860.0015.150.000.000.00-3012.50%
AMZN220617P018800002021-10-13 2:40PM EDT1,880.0014.550.000.000.00-2012.50%
AMZN220617P019000002021-10-22 12:06PM EDT1,900.0012.000.000.000.00-5012.50%
AMZN220617P019200002021-10-22 12:04PM EDT1,920.0012.500.000.000.00-10012.50%
AMZN220617P019400002021-10-15 1:00PM EDT1,940.0013.350.000.000.00-1012.50%
AMZN220617P019600002021-10-13 2:35PM EDT1,960.0017.500.000.000.00-1012.50%
AMZN220617P019800002021-10-13 1:40PM EDT1,980.0018.450.000.000.00-1012.50%
AMZN220617P020000002021-10-20 12:45PM EDT2,000.0013.300.000.000.00-1012.50%
AMZN220617P021000002021-10-19 11:46AM EDT2,100.0016.600.000.000.00-6012.50%
AMZN220617P022000002021-10-22 12:32PM EDT2,200.0024.100.000.000.00-606.25%
AMZN220617P023000002021-10-22 2:57PM EDT2,300.0030.550.000.000.00-2906.25%
AMZN220617P024000002021-10-22 3:54PM EDT2,400.0038.750.000.000.00-1606.25%
AMZN220617P025000002021-10-22 3:54PM EDT2,500.0049.000.000.000.00-1806.25%
AMZN220617P025400002021-10-22 3:54PM EDT2,540.0053.450.000.000.00-606.25%
AMZN220617P025600002021-10-22 3:54PM EDT2,560.0056.250.000.000.00-106.25%
AMZN220617P025800002021-10-22 3:30PM EDT2,580.0059.050.000.000.00-506.25%
AMZN220617P026000002021-10-22 3:54PM EDT2,600.0061.400.000.000.00-1406.25%
AMZN220617P026100002021-10-22 3:55PM EDT2,610.0063.100.000.000.00-1106.25%
AMZN220617P026200002021-10-11 2:18PM EDT2,620.0082.640.000.000.00-106.25%
AMZN220617P026300002021-10-01 1:41PM EDT2,630.0088.000.000.000.00-906.25%
AMZN220617P026400002021-10-22 3:03PM EDT2,640.0067.000.000.000.00-1206.25%
AMZN220617P026500002021-10-22 2:59PM EDT2,650.0068.250.000.000.00-906.25%
AMZN220617P026600002021-10-22 2:58PM EDT2,660.0069.600.000.000.00-1706.25%
AMZN220617P026700002021-10-22 3:46PM EDT2,670.0073.000.000.000.00-806.25%
AMZN220617P026800002021-10-22 3:30PM EDT2,680.0074.000.000.000.00-106.25%
AMZN220617P026900002021-10-22 3:08PM EDT2,690.0075.650.000.000.00-1206.25%
AMZN220617P027000002021-10-22 2:58PM EDT2,700.0076.200.000.000.00-12106.25%
AMZN220617P027100002021-10-04 3:35PM EDT2,710.00125.500.000.000.00-506.25%
AMZN220617P027200002021-10-01 11:39AM EDT2,720.00105.900.000.000.00-206.25%
AMZN220617P027300002021-10-01 11:39AM EDT2,730.00108.100.000.000.00-1203.13%
AMZN220617P027400002021-10-14 11:26AM EDT2,740.0090.800.000.000.00-103.13%
AMZN220617P027500002021-10-21 1:30PM EDT2,750.0071.730.000.000.00-103.13%
AMZN220617P027600002021-10-22 12:14PM EDT2,760.0086.890.000.000.00-103.13%
AMZN220617P027700002021-10-01 11:38AM EDT2,770.00116.800.000.000.00-203.13%
AMZN220617P027800002021-10-22 10:25AM EDT2,780.0082.250.000.000.00-103.13%
AMZN220617P027900002021-10-01 11:38AM EDT2,790.00122.200.000.000.00-203.13%
AMZN220617P028000002021-10-22 12:14PM EDT2,800.0095.030.000.000.00-103.13%
AMZN220617P028100002021-10-01 11:37AM EDT2,810.00127.000.000.000.00-203.13%
AMZN220617P028200002021-10-08 3:53PM EDT2,820.00121.000.000.000.00-103.13%
AMZN220617P028300002021-10-15 11:42AM EDT2,830.0098.070.000.000.00-103.13%
AMZN220617P028400002021-10-19 2:34PM EDT2,840.0088.290.000.000.00-103.13%
AMZN220617P028500002021-10-22 12:43PM EDT2,850.00103.610.000.000.00-703.13%
AMZN220617P028600002021-10-19 2:34PM EDT2,860.0092.110.000.000.00-103.13%
AMZN220617P028700002021-10-21 2:42PM EDT2,870.0094.460.000.000.00-103.13%
AMZN220617P028800002021-10-21 1:09PM EDT2,880.0095.950.000.000.00-103.13%
AMZN220617P028900002021-10-20 9:46AM EDT2,890.0094.500.000.000.00-103.13%
AMZN220617P029000002021-10-22 3:33PM EDT2,900.00119.870.000.000.00-103.13%
AMZN220617P029100002021-10-20 9:46AM EDT2,910.0099.030.000.000.00-103.13%
AMZN220617P029200002021-10-15 11:03AM EDT2,920.00121.120.000.000.00-403.13%
AMZN220617P029300002021-10-22 11:15AM EDT2,930.00119.270.000.000.00-603.13%
AMZN220617P029400002021-10-14 3:40PM EDT2,940.00140.880.000.000.00-103.13%
AMZN220617P029500002021-10-13 9:46AM EDT2,950.00156.800.000.000.00-103.13%
AMZN220617P029600002021-10-14 3:40PM EDT2,960.00146.830.000.000.00-103.13%
AMZN220617P029700002021-10-18 12:44PM EDT2,970.00121.000.000.000.00-103.13%
AMZN220617P029800002021-10-04 9:30AM EDT2,980.00175.000.000.000.00-103.13%
AMZN220617P029900002021-10-22 11:15AM EDT2,990.00135.540.000.000.00-603.13%
AMZN220617P030000002021-10-22 3:33PM EDT3,000.00148.220.000.000.00-703.13%
AMZN220617P030100002021-10-15 3:54PM EDT3,010.00135.000.000.000.00-203.13%
AMZN220617P030200002021-10-15 1:33PM EDT3,020.00142.500.000.000.00-303.13%
AMZN220617P030300002021-10-04 11:39AM EDT3,030.00228.570.000.000.00-101.56%
AMZN220617P030400002021-10-15 11:16AM EDT3,040.00152.830.000.000.00-101.56%
AMZN220617P030500002021-10-12 10:59AM EDT3,050.00205.540.000.000.00-501.56%
AMZN220617P030600002021-10-04 11:39AM EDT3,060.00241.150.000.000.00-101.56%
AMZN220617P030700002021-10-22 3:56PM EDT3,070.00171.200.000.000.00-101.56%
AMZN220617P030800002021-10-22 10:06AM EDT3,080.00157.900.000.000.00-201.56%
AMZN220617P030900002021-10-22 1:38PM EDT3,090.00175.400.000.000.00-201.56%
AMZN220617P031000002021-10-22 12:49PM EDT3,100.00175.350.000.000.00-101.56%
AMZN220617P031100002021-10-13 12:06PM EDT3,110.00215.450.000.000.00-101.56%
AMZN220617P031200002021-10-13 12:16PM EDT3,120.00218.950.000.000.00-101.56%
AMZN220617P031300002021-10-13 12:16PM EDT3,130.00222.000.000.000.00-201.56%
AMZN220617P031400002021-10-13 12:16PM EDT3,140.00227.300.000.000.00-101.56%
AMZN220617P031500002021-10-22 3:37PM EDT3,150.00200.780.000.000.00-201.56%
AMZN220617P031600002021-10-14 10:47AM EDT3,160.00216.950.000.000.00-301.56%
AMZN220617P031700002021-10-21 3:57PM EDT3,170.00176.600.000.000.00-201.56%
AMZN220617P031800002021-10-22 1:47PM EDT3,180.00212.000.000.000.00-101.56%
AMZN220617P031900002021-10-18 3:52PM EDT3,190.00182.250.000.000.00-600.78%
AMZN220617P032000002021-10-22 12:11PM EDT3,200.00220.000.000.000.00-1100.78%
AMZN220617P032100002021-10-22 11:35AM EDT3,210.00220.400.000.000.00-100.78%
AMZN220617P032200002021-10-06 1:28PM EDT3,220.00289.250.000.000.00-400.78%
AMZN220617P032300002021-10-22 11:35AM EDT3,230.00229.650.000.000.00-400.78%
AMZN220617P032400002021-10-14 2:42PM EDT3,240.00252.050.000.000.00-700.78%
AMZN220617P032500002021-10-22 11:37AM EDT3,250.00240.700.000.000.00-300.78%
AMZN220617P032600002021-10-14 2:42PM EDT3,260.00261.300.000.000.00-200.78%
AMZN220617P032700002021-10-22 11:37AM EDT3,270.00248.850.000.000.00-600.39%
AMZN220617P032800002021-10-21 3:28PM EDT3,280.00218.470.000.000.00-500.39%
AMZN220617P032900002021-10-22 1:18PM EDT3,290.00255.180.000.000.00-100.39%
AMZN220617P033000002021-10-22 1:18PM EDT3,300.00259.920.000.000.00-1100.39%
AMZN220617P033100002021-10-11 12:31PM EDT3,310.00310.490.000.000.00-100.20%
AMZN220617P033200002021-10-18 9:58AM EDT3,320.00241.000.000.000.00-100.10%
AMZN220617P033300002021-10-22 11:29AM EDT3,330.00274.210.000.000.00-200.05%
AMZN220617P033400002021-10-22 3:48PM EDT3,340.00290.000.000.000.00-400.00%
AMZN220617P033500002021-10-21 2:26PM EDT3,350.00249.980.000.000.00-100.00%
AMZN220617P033600002021-10-21 2:30PM EDT3,360.00254.640.000.000.00-100.00%
AMZN220617P033700002021-09-22 10:53AM EDT3,370.00319.15301.60306.450.00-202426.93%
AMZN220617P033800002021-10-07 12:44PM EDT3,380.00329.050.000.000.00-200.00%
AMZN220617P033900002021-10-21 10:16AM EDT3,390.00274.610.000.000.00-100.00%
AMZN220617P034000002021-10-22 3:48PM EDT3,400.00320.000.000.000.00-5200.00%
AMZN220617P034100002021-10-20 2:12PM EDT3,410.00286.450.000.000.00-100.00%
AMZN220617P034200002021-09-23 2:11PM EDT3,420.00308.25328.30333.400.00-47326.76%
AMZN220617P034300002021-09-07 10:55AM EDT3,430.00287.00353.10360.100.00-22328.70%
AMZN220617P034400002021-09-23 2:54PM EDT3,440.00316.00339.40344.650.00-23626.70%
AMZN220617P034500002021-10-20 12:12PM EDT3,450.00300.420.000.000.00-200.00%
AMZN220617P034600002021-10-20 12:12PM EDT3,460.00305.410.000.000.00-200.00%
AMZN220617P034700002021-10-21 2:41PM EDT3,470.00307.930.000.000.00-200.00%
AMZN220617P034800002021-10-20 9:30AM EDT3,480.00305.230.000.000.00-100.00%
AMZN220617P034900002021-10-21 2:41PM EDT3,490.00318.470.000.000.00-200.00%
AMZN220617P035000002021-10-22 11:46AM EDT3,500.00369.620.000.000.00-200.00%
AMZN220617P035500002021-10-22 12:52PM EDT3,550.00394.150.000.000.00-100.00%
AMZN220617P036000002021-10-22 12:52PM EDT3,600.00425.450.000.000.00-100.00%
AMZN220617P036500002021-10-22 12:41PM EDT3,650.00457.900.000.000.00-100.00%
AMZN220617P037000002021-10-22 11:37AM EDT3,700.00499.000.000.000.00-2000.00%
AMZN220617P037500002021-10-15 12:26PM EDT3,750.00515.180.000.000.00-2800.00%
AMZN220617P038000002021-10-22 10:48AM EDT3,800.00539.480.000.000.00-200.00%
AMZN220617P038500002021-10-20 3:20PM EDT3,850.00556.470.000.000.00-200.00%
AMZN220617P039000002021-10-12 10:35AM EDT3,900.00726.570.000.000.00-100.00%
AMZN220617P039500002021-10-20 2:29PM EDT3,950.00632.550.000.000.00-400.00%
AMZN220617P040000002021-10-21 12:13PM EDT4,000.00664.590.000.000.00-200.00%
AMZN220617P040500002021-09-21 9:30AM EDT4,050.00769.22774.85784.000.00-118825.57%
AMZN220617P041000002021-09-21 9:30AM EDT4,100.00812.03817.45826.700.00-113125.54%
AMZN220617P041500002021-08-25 5:22PM EDT4,150.00922.70792.75801.650.00-21690.00%
AMZN220617P042000002021-10-15 2:01PM EDT4,200.00865.000.000.000.00-2000.00%
AMZN220617P042500002021-10-18 3:30PM EDT4,250.00862.370.000.000.00-1500.00%
AMZN220617P043000002021-10-04 12:59PM EDT4,300.001,136.300.000.000.00-100.00%
AMZN220617P043500002021-08-25 5:22PM EDT4,350.00894.05964.60974.100.00-1260.00%
AMZN220617P044000002021-10-18 3:30PM EDT4,400.00995.370.000.000.00-1600.00%
AMZN220617P044500002021-09-07 9:38AM EDT4,450.001,016.250.000.000.00-1530.00%
AMZN220617P045000002021-09-02 9:30AM EDT4,500.001,062.371,230.001,244.300.00-58335.05%
AMZN220617P045500002021-10-04 9:38AM EDT4,550.001,318.700.000.000.00-100.00%
AMZN220617P046000002021-09-01 9:30AM EDT4,600.001,143.701,324.501,339.550.00-12235.95%
AMZN220617P046500002021-09-27 9:32AM EDT4,650.001,304.350.000.000.00-100.00%
AMZN220617P047000002021-08-25 5:22PM EDT4,700.001,267.901,286.751,297.050.00--30.00%
AMZN220617P047500002021-10-05 3:23PM EDT4,750.001,517.100.000.000.00-6200.00%
AMZN220617P048000002021-10-04 10:02AM EDT4,800.001,585.550.000.000.00-100.00%
AMZN220617P048500002021-10-06 10:02AM EDT4,850.001,654.850.000.000.00-100.00%
AMZN220617P049000002021-10-12 9:59AM EDT4,900.001,660.050.000.000.00-300.00%
AMZN220617P049500002021-10-22 11:49AM EDT4,950.001,617.550.000.000.00-100.00%
AMZN220617P050000002021-10-04 9:33AM EDT5,000.001,744.300.000.000.00-200.00%
AMZN220617P050500002021-10-22 9:47AM EDT5,050.001,651.850.000.000.00-700.00%
AMZN220617P051000002021-10-20 9:54AM EDT5,100.001,671.100.000.000.00-100.00%
AMZN220617P051500002021-10-20 9:54AM EDT5,150.001,719.950.000.000.00-100.00%
AMZN220617P052000002021-10-22 11:27AM EDT5,200.001,851.750.000.000.00-100.00%
AMZN220617P052500002021-09-30 9:38AM EDT5,250.001,935.950.000.000.00--00.00%
AMZN220617P053000002021-10-22 11:25AM EDT5,300.001,946.450.000.000.00-100.00%
AMZN220617P054000002021-10-22 11:38AM EDT5,400.002,058.550.000.000.00-800.00%
AMZN220617P055000002021-10-20 1:16PM EDT5,500.002,097.000.000.000.00--00.00%