Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.333,57+5,98 (+0,18%)
Al 2:27PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220617C013400002021-07-29 3:39PM EDT1,340.002,266.731,997.702,012.000.00-1259251.39%
AMZN220617C013600002021-07-27 2:42PM EDT1,360.002,263.231,978.001,992.500.00-1823650.93%
AMZN220617C013800002021-07-29 2:43PM EDT1,380.002,225.061,958.801,972.500.00-231150.47%
AMZN220617C014000002021-07-29 2:44PM EDT1,400.002,205.061,939.101,952.500.00-225654.03%
AMZN220617C014200002021-07-29 2:44PM EDT1,420.002,186.201,918.851,933.500.00-217953.78%
AMZN220617C014400002021-07-29 2:44PM EDT1,440.002,166.651,899.751,913.500.00-28652.99%
AMZN220617C014600002021-07-29 3:39PM EDT1,460.002,148.521,879.501,894.000.00-417752.47%
AMZN220617C014800002021-07-27 2:33PM EDT1,480.002,147.621,860.401,874.000.00-66551.69%
AMZN220617C015000002021-07-27 2:32PM EDT1,500.002,126.881,840.201,855.000.00-810151.43%
AMZN220617C015200002021-07-27 2:32PM EDT1,520.002,106.201,821.151,835.500.00-82450.91%
AMZN220617C015400002021-07-27 2:02PM EDT1,540.002,078.921,801.551,816.000.00-42650.39%
AMZN220617C015600002021-07-30 9:42AM EDT1,560.001,790.151,780.251,796.500.00-16349.87%
AMZN220617C015800002021-05-20 11:51AM EDT1,580.001,692.431,913.501,932.000.00-67786.23%
AMZN220617C016000002021-07-27 2:00PM EDT1,600.002,014.651,740.801,757.000.00-1018348.63%
AMZN220617C016200002021-07-27 1:42PM EDT1,620.001,993.381,723.251,738.000.00-45648.33%
AMZN220617C016400002021-07-27 1:43PM EDT1,640.001,972.781,703.151,718.350.00-41447.76%
AMZN220617C016600002021-07-27 1:15PM EDT1,660.001,956.961,684.251,698.500.00-211247.11%
AMZN220617C016800002021-05-14 1:54PM EDT1,680.001,551.841,676.001,695.000.00-94352.19%
AMZN220617C017000002021-07-27 3:19PM EDT1,700.001,933.821,645.301,660.000.00-410146.30%
AMZN220617C017200002021-07-27 12:34PM EDT1,720.001,896.441,625.851,640.500.00-23545.79%
AMZN220617C017400002021-07-27 12:25PM EDT1,740.001,883.151,605.851,621.000.00-23945.29%
AMZN220617C017600002021-07-27 12:48PM EDT1,760.001,867.071,586.451,602.000.00-22544.97%
AMZN220617C017800002021-05-14 3:05PM EDT1,780.001,472.581,579.501,599.000.00-81849.60%
AMZN220617C018000002021-05-14 3:05PM EDT1,800.001,447.921,560.001,580.000.00-45249.14%
AMZN220617C018200002021-05-17 2:58PM EDT1,820.001,466.731,610.501,630.000.00-42861.94%
AMZN220617C018400002021-07-06 9:33AM EDT1,840.001,754.501,509.651,525.000.00-13343.28%
AMZN220617C018600002021-07-27 12:41PM EDT1,860.001,763.821,490.351,505.000.00-22542.62%
AMZN220617C018800002021-07-27 12:32PM EDT1,880.001,750.661,471.151,486.450.00-22542.42%
AMZN220617C019000002021-07-09 10:08AM EDT1,900.001,845.001,451.901,467.000.00-16141.93%
AMZN220617C019200002021-06-14 11:46AM EDT1,920.001,473.771,784.351,795.000.00-27698.94%
AMZN220617C019400002021-05-21 12:45PM EDT1,940.001,305.071,567.001,584.500.00-45369.49%
AMZN220617C019600002021-05-26 3:10PM EDT1,960.001,343.731,466.451,485.500.00-108055.21%
AMZN220617C019800002021-05-26 2:56PM EDT1,980.001,332.661,447.551,466.500.00-23954.59%
AMZN220617C020000002021-07-30 1:07PM EDT2,000.001,368.001,356.351,371.95-27.73-1.99%118840.09%
AMZN220617C021000002021-06-25 10:58AM EDT2,100.001,342.091,582.651,597.000.00-12885.61%
AMZN220617C022000002021-07-30 3:09PM EDT2,200.001,189.601,168.001,183.850.00-12736.58%
AMZN220617C023000002021-07-30 9:57AM EDT2,300.001,108.121,077.951,093.900.00-22535.43%
AMZN220617C024000002021-07-30 10:42AM EDT2,400.001,008.44989.151,005.400.00-22634.27%
AMZN220617C025000002021-08-02 1:11PM EDT2,500.00915.00903.25919.50-15.00-1.61%220533.26%
AMZN220617C025400002021-08-02 10:20AM EDT2,540.00881.00870.35884.70-20.00-2.22%210832.72%
AMZN220617C025600002021-06-07 3:31PM EDT2,560.00762.281,201.501,219.500.00-21870.90%
AMZN220617C025800002021-05-10 12:52PM EDT2,580.00779.00816.85826.500.00-11928.91%
AMZN220617C026000002021-07-07 10:02AM EDT2,600.00830.00821.00835.55-361.00-30.31%19832.24%
AMZN220617C026100002021-06-23 10:36AM EDT2,610.00981.001,111.001,125.400.00-12164.08%
AMZN220617C026200002021-04-22 10:08AM EDT2,620.00892.37730.95745.000.00-1721.07%
AMZN220617C026300002021-06-17 10:01AM EDT2,630.00900.461,025.501,044.000.00-11756.62%
AMZN220617C026400002021-05-07 10:08AM EDT2,640.00819.54704.85719.050.00-12619.40%
AMZN220617C026500002021-05-25 11:46AM EDT2,650.00730.00856.20873.000.00-1040.78%
AMZN220617C026600002021-06-18 10:22AM EDT2,660.00949.001,001.001,019.000.00-13455.83%
AMZN220617C026700002021-04-19 9:54AM EDT2,670.00896.62719.30730.450.00-12825.40%
AMZN220617C026800002021-06-15 10:49AM EDT2,680.00819.651,056.251,065.650.00-111762.09%
AMZN220617C026900002021-07-19 2:43PM EDT2,690.00932.09753.85760.500.00-11331.15%
AMZN220617C027000002021-07-22 10:10AM EDT2,700.001,010.00746.10752.750.00-116931.09%
AMZN220617C027100002021-07-07 9:31AM EDT2,710.001,106.55738.15744.200.00-112230.93%
AMZN220617C027200002021-07-06 2:28PM EDT2,720.00976.32731.35737.350.00-74130.96%
AMZN220617C027300002021-05-12 2:41PM EDT2,730.00632.90757.65766.500.00-21534.97%
AMZN220617C027400002021-06-15 12:57PM EDT2,740.00772.76988.951,001.800.00-32158.76%
AMZN220617C027500002021-07-27 9:43AM EDT2,750.00725.00708.65714.55-299.46-29.23%12830.77%
AMZN220617C027600002021-07-07 10:12AM EDT2,760.001,049.20700.95706.900.00-117830.70%
AMZN220617C027700002021-04-13 11:46AM EDT2,770.00839.68600.90616.750.00-22420.67%
AMZN220617C027800002021-07-26 3:18PM EDT2,780.001,016.63685.75692.100.00-515730.59%
AMZN220617C027900002021-07-26 3:18PM EDT2,790.001,008.28678.10683.900.00-54230.45%
AMZN220617C028000002021-08-02 12:47PM EDT2,800.00673.00671.10677.35-7.30-1.07%636430.48%
AMZN220617C028100002021-08-02 10:21AM EDT2,810.00684.00663.80670.05-7.00-1.01%25830.42%
AMZN220617C028200002021-06-15 10:22AM EDT2,820.00725.25941.85951.700.00-152958.11%
AMZN220617C028300002021-07-07 11:36AM EDT2,830.00979.00649.45655.650.00-11430.32%
AMZN220617C028400002021-06-24 9:30AM EDT2,840.00823.95923.10938.000.00-12657.55%
AMZN220617C028500002021-07-28 9:32AM EDT2,850.00918.00635.25641.350.00-32730.22%
AMZN220617C028600002021-03-08 10:33AM EDT2,860.00516.00565.00574.450.00-112123.87%
AMZN220617C028700002021-07-06 9:30AM EDT2,870.00816.95621.20627.200.00-12030.11%
AMZN220617C028800002021-07-27 10:12AM EDT2,880.00893.68614.25620.200.00-116030.06%
AMZN220617C028900002021-07-07 10:06AM EDT2,890.00930.20607.30613.250.00-310730.01%
AMZN220617C029000002021-07-30 3:47PM EDT2,900.00610.40600.80606.200.00-532129.95%
AMZN220617C029100002021-07-08 1:14PM EDT2,910.00944.40593.65599.450.00-1629.91%
AMZN220617C029200002021-06-15 12:02PM EDT2,920.00648.76847.00859.650.00--154.14%
AMZN220617C029400002021-07-09 2:30PM EDT2,940.00925.84573.40579.150.00-2329.78%
AMZN220617C029500002021-07-30 3:36PM EDT2,950.00581.33567.45572.450.00-51829.73%
AMZN220617C029600002021-05-25 2:24PM EDT2,960.00532.78641.90647.050.00--037.22%
AMZN220617C029700002021-05-25 2:24PM EDT2,970.00526.85635.35640.100.00--037.10%
AMZN220617C029900002021-06-04 3:46PM EDT2,990.00488.14697.80706.550.00-3344.09%
AMZN220617C030000002021-08-02 11:51AM EDT3,000.00542.00534.00538.95-7.08-1.29%549029.44%
AMZN220617C030100002021-08-02 2:09PM EDT3,010.00529.00528.50533.30-35.24-6.25%1529.46%
AMZN220617C030300002021-07-30 10:05AM EDT3,030.00557.40515.35520.650.00-1229.38%
AMZN220617C030400002021-07-30 9:30AM EDT3,040.00535.27508.90513.700.00-2329.28%
AMZN220617C030500002021-07-29 3:44PM EDT3,050.00717.81503.05508.200.00-1929.30%
AMZN220617C030600002021-06-04 2:24PM EDT3,060.00453.00651.20657.650.00-1142.95%
AMZN220617C030700002021-07-19 11:01AM EDT3,070.00670.00491.10495.950.00--229.23%
AMZN220617C030900002021-07-30 10:23AM EDT3,090.00506.54478.85483.850.00-21529.15%
AMZN220617C031000002021-07-30 10:23AM EDT3,100.00482.15472.40477.35-18.42-3.68%11,05329.06%
AMZN220617C031100002021-07-30 1:59PM EDT3,110.00496.05467.65471.350.00-1529.02%
AMZN220617C031200002021-05-12 2:17PM EDT3,120.00411.43505.75512.450.00-2133.03%
AMZN220617C031300002021-06-28 12:43PM EDT3,130.00788.00687.05701.400.00-1349.66%
AMZN220617C031400002021-06-09 3:39PM EDT3,140.00458.00760.35772.150.00-1455.63%
AMZN220617C031500002021-06-16 2:25PM EDT3,150.00525.00636.50654.500.00-310846.44%
AMZN220617C031600002021-06-03 9:46AM EDT3,160.00396.18587.05593.000.00-1241.61%
AMZN220617C031700002021-08-02 9:53AM EDT3,170.00443.77433.40437.65-21.12-4.54%1428.88%
AMZN220617C031800002021-07-21 9:40AM EDT3,180.00625.00427.30431.400.00-19828.79%
AMZN220617C031900002021-07-30 10:00AM EDT3,190.00453.13422.40426.450.00-14928.80%
AMZN220617C032000002021-08-02 11:47AM EDT3,200.00422.00417.05421.05-7.00-1.63%742428.78%
AMZN220617C032100002021-07-30 2:29PM EDT3,210.00429.84411.15415.600.00-32828.75%
AMZN220617C032200002021-07-30 12:18PM EDT3,220.00440.00405.70410.200.00-63028.71%
AMZN220617C032300002021-07-13 1:46PM EDT3,230.00689.10400.90404.950.00-12028.69%
AMZN220617C032400002021-07-30 9:30AM EDT3,240.00423.30395.45399.400.00-12328.63%
AMZN220617C032500002021-07-30 2:21PM EDT3,250.00412.00390.55394.400.00-615628.62%
AMZN220617C032600002021-07-20 1:10PM EDT3,260.00563.00384.85389.150.00-12328.59%
AMZN220617C032700002021-06-28 3:36PM EDT3,270.00488.00595.65606.350.00-1346.91%
AMZN220617C032800002021-07-30 1:23PM EDT3,280.00401.80374.90378.850.00-31528.52%
AMZN220617C032900002021-07-30 1:20PM EDT3,290.00396.53369.90373.900.00-4828.50%
AMZN220617C033000002021-08-02 1:53PM EDT3,300.00369.47364.95368.95-7.91-2.10%151,05928.48%
AMZN220617C033100002021-07-15 9:39AM EDT3,310.00610.18360.10363.900.00-11728.44%
AMZN220617C033200002021-07-30 3:56PM EDT3,320.00356.61355.15358.40-11.56-3.14%21028.36%
AMZN220617C033300002021-08-02 12:57PM EDT3,330.00356.13350.05354.10-7.19-1.98%72528.38%
AMZN220617C033400002021-08-02 11:17AM EDT3,340.00354.72345.20349.20-3.58-1.00%35728.35%
AMZN220617C033500002021-08-02 11:14AM EDT3,350.00346.20340.95344.45-7.10-2.01%2122228.32%
AMZN220617C033600002021-08-02 11:14AM EDT3,360.00341.80336.25339.70-10.50-2.98%66028.29%
AMZN220617C033700002021-08-02 10:34AM EDT3,370.00337.05331.25335.00-9.95-2.87%101228.26%
AMZN220617C033800002021-08-02 12:02PM EDT3,380.00328.00326.75330.35-112.00-25.45%8828.23%
AMZN220617C033900002021-08-02 11:58AM EDT3,390.00326.00322.25325.75-25.03-7.13%5828.20%
AMZN220617C034000002021-08-02 12:09PM EDT3,400.00317.85317.35321.20-14.24-4.29%91,49328.17%
AMZN220617C034100002021-07-19 10:18AM EDT3,410.00314.00313.30316.20-143.98-31.44%1828.11%
AMZN220617C034200002021-07-30 9:36AM EDT3,420.00326.00308.90312.350.00-1828.13%
AMZN220617C034300002021-07-29 3:32PM EDT3,430.00475.90304.10307.900.00-21028.10%
AMZN220617C034400002021-08-02 11:01AM EDT3,440.00308.21300.10303.55-19.79-6.03%2928.07%
AMZN220617C034500002021-08-02 11:01AM EDT3,450.00303.99295.45299.25-16.01-5.00%571628.05%
AMZN220617C034600002021-08-02 9:55AM EDT3,460.00305.62291.25294.95-1.28-0.42%31828.02%
AMZN220617C034700002021-07-30 12:12PM EDT3,470.00301.28287.25290.80-9.40-3.03%11828.00%
AMZN220617C034800002021-08-02 9:55AM EDT3,480.00296.14283.35286.75-11.59-3.77%23527.98%
AMZN220617C034900002021-08-02 10:19AM EDT3,490.00294.34279.25282.50-9.13-3.01%23227.95%
AMZN220617C035000002021-08-02 12:02PM EDT3,500.00278.97275.15278.45-11.57-3.98%171,82027.93%
AMZN220617C035500002021-08-02 12:57PM EDT3,550.00256.32255.30258.75-14.33-5.29%92,00327.81%
AMZN220617C036000002021-08-02 11:38AM EDT3,600.00244.30236.80240.25-17.13-6.55%91,67327.71%
AMZN220617C036500002021-08-02 1:36PM EDT3,650.00222.27219.60222.20-14.63-6.18%563727.57%
AMZN220617C037000002021-08-02 2:03PM EDT3,700.00204.32202.75206.15-15.70-7.14%92,51027.50%
AMZN220617C037500002021-08-02 12:57PM EDT3,750.00188.60188.00190.60-16.90-8.22%443027.41%
AMZN220617C038000002021-08-02 1:41PM EDT3,800.00177.33172.75176.05-8.37-4.51%161,94527.32%
AMZN220617C038500002021-07-30 9:56AM EDT3,850.00180.10159.25162.550.00-21,23627.24%
AMZN220617C039000002021-08-02 12:34PM EDT3,900.00151.00147.00149.75-7.15-4.52%2373027.15%
AMZN220617C039500002021-07-30 3:52PM EDT3,950.00147.90135.10138.350.00-612627.12%
AMZN220617C040000002021-08-02 1:56PM EDT4,000.00126.68125.00127.30-8.96-6.61%881,57927.05%
AMZN220617C040500002021-08-02 1:17PM EDT4,050.00116.97114.25117.40-8.25-6.59%240727.02%
AMZN220617C041000002021-08-02 10:45AM EDT4,100.00111.00105.05108.00-4.15-3.60%129926.97%
AMZN220617C041500002021-07-30 11:29AM EDT4,150.00104.5596.3099.35-6.45-5.81%210026.94%
AMZN220617C042000002021-08-02 12:52PM EDT4,200.0091.7988.5591.50-6.56-6.67%6931926.92%
AMZN220617C042500002021-07-30 3:59PM EDT4,250.0090.7481.1084.200.00-510626.91%
AMZN220617C043000002021-08-02 11:02AM EDT4,300.0079.7574.4577.55-3.44-4.14%421826.91%
AMZN220617C043500002021-08-02 11:44AM EDT4,350.0072.5068.5071.45-8.41-10.39%18426.91%
AMZN220617C044000002021-08-02 10:32AM EDT4,400.0065.2962.8065.70-6.21-8.69%457726.91%
AMZN220617C044500002021-08-02 11:44AM EDT4,450.0061.6757.8560.80-91.58-59.76%38426.96%
AMZN220617C045000002021-08-02 1:54PM EDT4,500.0055.0054.0056.15-5.83-9.58%1958427.00%
AMZN220617C045500002021-07-30 9:40AM EDT4,550.0058.1849.1051.950.00-52927.05%
AMZN220617C046000002021-07-30 12:18PM EDT4,600.0056.1545.2048.100.00-4513427.11%
AMZN220617C046500002021-07-30 9:41AM EDT4,650.0050.8442.0544.550.00-12327.16%
AMZN220617C047000002021-08-02 9:56AM EDT4,700.0044.4238.7541.10-2.82-5.97%611327.19%
AMZN220617C047500002021-07-30 1:10PM EDT4,750.0044.4035.8538.200.00-1231527.28%
AMZN220617C048000002021-08-02 10:57AM EDT4,800.0036.1833.2035.80-3.29-8.34%236227.41%
AMZN220617C048500002021-08-02 12:39PM EDT4,850.0032.9030.9033.00-3.17-8.79%122927.43%
AMZN220617C049000002021-08-02 9:36AM EDT4,900.0031.2028.8530.95-3.65-10.47%58327.57%
AMZN220617C049500002021-07-30 2:17PM EDT4,950.0032.1026.7528.900.00-19727.67%
AMZN220617C050000002021-08-02 12:18PM EDT5,000.0027.2026.0027.00-1.90-6.53%131,18327.77%
AMZN220617C050500002021-07-30 10:02AM EDT5,050.0029.6023.4025.550.00-316827.94%
AMZN220617C051000002021-07-30 1:50PM EDT5,100.0026.1521.9523.950.00-26728.05%
AMZN220617C051500002021-07-30 3:22PM EDT5,150.0023.9520.6022.800.00-213328.25%
AMZN220617C052000002021-07-30 3:46PM EDT5,200.0022.5519.4521.500.00-1762628.39%
AMZN220617C052500002021-07-30 2:57PM EDT5,250.0021.6018.3020.450.00-425728.57%
AMZN220617C053000002021-08-02 2:07PM EDT5,300.0018.0018.0019.35-1.90-9.55%122,95528.72%
AMZN220617C054000002021-08-02 2:09PM EDT5,400.0016.4015.4517.45-1.45-8.12%7422129.03%
AMZN220617C055000002021-08-02 2:09PM EDT5,500.0014.8513.7515.80-1.15-7.19%5320629.35%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220617P013400002021-07-30 9:36AM EDT1,340.003.002.884.10-2.00-40.00%138944.09%
AMZN220617P013600002021-06-25 10:01AM EDT1,360.004.603.354.200.00-1022943.57%
AMZN220617P013800002021-07-30 12:38PM EDT1,380.004.203.254.500.00-15143.33%
AMZN220617P014000002021-07-28 1:16PM EDT1,400.004.203.454.700.00-21,23442.94%
AMZN220617P014200002021-07-13 11:54AM EDT1,420.003.783.654.950.00-336142.60%
AMZN220617P014400002021-07-27 3:49PM EDT1,440.005.053.855.200.00-720342.26%
AMZN220617P014600002021-07-09 9:54AM EDT1,460.005.154.105.450.00-122041.91%
AMZN220617P014800002021-06-28 11:01AM EDT1,480.005.904.605.350.00-2041.16%
AMZN220617P015000002021-07-30 12:55PM EDT1,500.006.404.705.950.00-117841.18%
AMZN220617P015200002021-05-27 9:46AM EDT1,520.008.186.457.450.00-1342941.99%
AMZN220617P015400002021-06-17 10:12AM EDT1,540.007.221.007.300.00-126141.23%
AMZN220617P015600002021-07-19 2:30PM EDT1,560.007.655.556.900.00-311640.24%
AMZN220617P015800002021-08-02 12:44PM EDT1,580.006.605.907.25-1.90-22.35%2113639.94%
AMZN220617P016000002021-07-30 9:34AM EDT1,600.009.206.207.600.00-119739.63%
AMZN220617P016200002021-07-19 1:49PM EDT1,620.009.056.608.000.00-22539.35%
AMZN220617P016400002021-07-19 1:52PM EDT1,640.009.456.958.400.00-21139.05%
AMZN220617P016600002021-05-27 11:39AM EDT1,660.0011.669.0510.200.00-53839.73%
AMZN220617P016800002021-07-19 9:30AM EDT1,680.009.007.759.250.00-119238.48%
AMZN220617P017000002021-07-30 3:36PM EDT1,700.009.758.109.700.00-217338.19%
AMZN220617P017200002021-07-01 9:50AM EDT1,720.0010.639.5011.750.00-26838.88%
AMZN220617P017400002021-07-26 10:15AM EDT1,740.008.759.0510.650.00-12937.62%
AMZN220617P017600002021-06-04 3:41PM EDT1,760.0014.4510.2011.400.00-11737.48%
AMZN220617P017800002021-06-04 2:24PM EDT1,780.0015.2010.7012.350.00-52237.44%
AMZN220617P018000002021-07-30 10:18AM EDT1,800.0012.9010.6012.100.00-16136.71%
AMZN220617P018200002021-07-09 2:18PM EDT1,820.0010.1111.2012.850.00-12436.54%
AMZN220617P018400002021-08-02 1:16PM EDT1,840.0012.5011.8013.50+0.50+4.17%32336.30%
AMZN220617P018600002021-07-07 9:53AM EDT1,860.0013.3212.4014.100.00-15936.02%
AMZN220617P018800002021-06-16 3:40PM EDT1,880.0015.9213.7014.900.00-17235.82%
AMZN220617P019000002021-07-21 2:11PM EDT1,900.0014.1213.8015.450.00-511235.50%
AMZN220617P019200002021-08-02 2:08PM EDT1,920.0016.2014.4516.10+1.42+9.61%14535.21%
AMZN220617P019400002021-07-27 11:17AM EDT1,940.0015.0015.2016.950.00-31635.01%
AMZN220617P019600002021-07-27 3:43PM EDT1,960.0015.8516.0017.700.00-17634.74%
AMZN220617P019800002021-07-29 3:07PM EDT1,980.0016.2016.8018.550.00-18534.51%
AMZN220617P020000002021-07-30 3:36PM EDT2,000.0020.9017.6519.400.00-666134.26%
AMZN220617P021000002021-07-30 2:26PM EDT2,100.0026.4522.7524.750.00-133033.24%
AMZN220617P022000002021-07-30 2:28PM EDT2,200.0034.0029.8031.400.00-2164832.27%
AMZN220617P023000002021-08-02 1:32PM EDT2,300.0041.8038.5540.20-1.40-3.24%447531.48%
AMZN220617P024000002021-08-02 1:24PM EDT2,400.0050.1049.3051.20-4.90-8.91%21,01730.77%
AMZN220617P025000002021-08-02 12:53PM EDT2,500.0064.0062.7565.00-6.50-9.22%583630.15%
AMZN220617P025400002021-08-02 10:06AM EDT2,540.0075.2368.7571.30-1.02-1.34%7144729.91%
AMZN220617P025600002021-08-02 10:06AM EDT2,560.0078.6772.1574.80+14.32+22.25%716729.82%
AMZN220617P025800002021-07-20 12:27PM EDT2,580.0068.5076.4578.300.00-16429.71%
AMZN220617P026000002021-07-30 3:47PM EDT2,600.0089.0879.8582.200.00-683529.64%
AMZN220617P026100002021-07-16 11:41AM EDT2,610.0071.5081.3083.850.00-511629.56%
AMZN220617P026200002021-07-19 10:22AM EDT2,620.0081.4583.9585.800.00-27329.51%
AMZN220617P026300002021-07-06 1:44PM EDT2,630.0073.1085.0587.800.00-15829.47%
AMZN220617P026400002021-07-30 2:54PM EDT2,640.0094.0087.9089.750.00-16829.41%
AMZN220617P026500002021-07-13 11:44AM EDT2,650.0059.9689.2592.100.00-162829.40%
AMZN220617P026600002021-07-30 10:56AM EDT2,660.00101.0091.3593.850.00-17629.31%
AMZN220617P026700002021-07-30 12:29PM EDT2,670.00101.4094.0596.000.00-15929.27%
AMZN220617P026800002021-07-26 12:48PM EDT2,680.00101.3596.2098.15+34.90+52.52%541429.22%
AMZN220617P026900002021-07-30 1:08PM EDT2,690.00103.9097.85100.250.00-17329.17%
AMZN220617P027000002021-08-02 12:50PM EDT2,700.00103.00100.60102.55-5.00-4.63%9529529.13%
AMZN220617P027100002021-07-30 1:08PM EDT2,710.00108.45102.15104.800.00-14029.08%
AMZN220617P027200002021-07-30 1:39PM EDT2,720.00108.85105.15107.200.00-15829.05%
AMZN220617P027300002021-05-21 10:20AM EDT2,730.00167.55108.45113.100.00-12729.42%
AMZN220617P027400002021-07-30 1:08PM EDT2,740.00115.70109.90111.850.00-12828.95%
AMZN220617P027500002021-08-02 10:46AM EDT2,750.00118.20111.45114.25+0.05+0.04%11,16828.91%
AMZN220617P027600002021-05-21 10:20AM EDT2,760.00177.25115.25120.000.00-14829.24%
AMZN220617P027700002021-06-17 2:14PM EDT2,770.00115.7396.50106.500.00-13927.37%
AMZN220617P027800002021-07-08 9:30AM EDT2,780.0098.78119.00121.800.00-329428.78%
AMZN220617P027900002021-07-30 1:55PM EDT2,790.00127.98121.55124.500.00-39828.75%
AMZN220617P028000002021-08-02 12:46PM EDT2,800.00128.00124.25127.15-7.05-5.22%2453528.71%
AMZN220617P028100002021-07-15 1:07PM EDT2,810.0099.76126.95129.650.00-14428.65%
AMZN220617P028200002021-07-30 1:55PM EDT2,820.00136.03129.60132.600.00-412828.64%
AMZN220617P028300002021-08-02 11:21AM EDT2,830.00136.40132.50135.25+32.60+31.41%54828.58%
AMZN220617P028400002021-07-26 3:22PM EDT2,840.0092.87135.20138.050.00-16128.54%
AMZN220617P028500002021-07-27 11:41AM EDT2,850.00112.31138.05140.950.00-212928.51%
AMZN220617P028600002021-07-20 2:04PM EDT2,860.00148.05141.10143.95+29.55+24.94%26228.48%
AMZN220617P028700002021-07-30 2:15PM EDT2,870.00150.00144.20147.050.00-15528.46%
AMZN220617P028800002021-08-02 12:44PM EDT2,880.00150.75146.90149.80+30.75+25.62%117928.40%
AMZN220617P028900002021-07-26 3:23PM EDT2,890.00155.20149.95152.95+52.55+51.19%117228.37%
AMZN220617P029000002021-08-02 11:58AM EDT2,900.00160.00152.95155.85-5.00-3.03%5265028.32%
AMZN220617P029100002021-07-14 2:25PM EDT2,910.00113.87156.35159.250.00-11028.31%
AMZN220617P029200002021-07-21 1:52PM EDT2,920.00132.15159.30162.350.00-4628.26%
AMZN220617P029300002021-08-02 12:02PM EDT2,930.00170.35163.15166.05+23.50+16.00%1228.27%
AMZN220617P029400002021-07-21 2:11PM EDT2,940.00137.27165.75168.800.00-511028.19%
AMZN220617P029500002021-07-30 2:52PM EDT2,950.00176.76169.30172.20-0.99-0.56%511928.16%
AMZN220617P029600002021-07-30 10:07AM EDT2,960.00180.27172.65175.450.00-11328.12%
AMZN220617P029700002021-07-30 2:52PM EDT2,970.00183.63175.75178.85-0.82-0.44%51328.08%
AMZN220617P029800002021-08-02 12:02PM EDT2,980.00187.45179.25182.30+55.83+42.42%2528.05%
AMZN220617P029900002021-07-30 10:34AM EDT2,990.00196.45182.70185.600.00-82728.00%
AMZN220617P030000002021-08-02 12:53PM EDT3,000.00189.15186.20189.30-8.25-4.18%2201,68727.98%
AMZN220617P030100002021-07-30 2:35PM EDT3,010.00201.23189.80192.950.00-33027.95%
AMZN220617P030200002021-07-30 12:18PM EDT3,020.00199.84193.45196.600.00-93027.92%
AMZN220617P030300002021-07-30 10:05AM EDT3,030.00203.80197.50200.400.00-33427.89%
AMZN220617P030400002021-08-02 12:21PM EDT3,040.00209.05200.90203.95-3.33-1.57%42527.84%
AMZN220617P030500002021-08-02 1:38PM EDT3,050.00205.65204.70207.85-9.35-4.35%385927.82%
AMZN220617P030600002021-08-02 12:21PM EDT3,060.00216.75208.55211.70+62.90+40.88%54227.79%
AMZN220617P030700002021-08-02 12:21PM EDT3,070.00220.65212.45215.60+32.05+16.99%5227.76%
AMZN220617P030800002021-08-02 12:21PM EDT3,080.00224.70216.50219.55+2.50+1.13%52927.73%
AMZN220617P030900002021-08-02 12:21PM EDT3,090.00228.70220.70223.70-6.60-2.80%51427.72%
AMZN220617P031000002021-08-02 12:21PM EDT3,100.00232.85224.40227.35-2.80-1.19%1051927.66%
AMZN220617P031100002021-06-30 12:08PM EDT3,110.00217.70240.60245.000.00-81228.80%
AMZN220617P031200002021-08-02 12:21PM EDT3,120.00241.05232.60235.55+3.47+1.46%35627.60%
AMZN220617P031300002021-07-26 11:16AM EDT3,130.00161.85237.05240.150.00-2827.60%
AMZN220617P031400002021-08-02 12:21PM EDT3,140.00249.55241.05244.20+3.63+1.48%39727.56%
AMZN220617P031500002021-08-02 12:21PM EDT3,150.00253.90245.30248.55+4.20+1.68%316927.54%
AMZN220617P031600002021-08-02 12:21PM EDT3,160.00258.20249.65252.85+4.15+1.63%311327.50%
AMZN220617P031700002021-07-21 12:50PM EDT3,170.00210.85254.40257.050.00-11627.46%
AMZN220617P031800002021-08-02 12:21PM EDT3,180.00267.20258.65261.85-7.04-2.57%410927.47%
AMZN220617P031900002021-08-02 12:43PM EDT3,190.00267.34263.20266.35-4.51-1.66%82227.44%
AMZN220617P032000002021-08-02 1:18PM EDT3,200.00268.00267.45270.55-15.26-5.39%2460427.39%
AMZN220617P032100002021-08-02 12:21PM EDT3,210.00280.75272.05275.10-1.55-0.55%3927.36%
AMZN220617P032200002021-08-02 12:21PM EDT3,220.00285.45276.65279.70+89.07+45.36%4527.33%
AMZN220617P032300002021-08-02 12:21PM EDT3,230.00290.20281.40284.30+4.35+1.52%31527.30%
AMZN220617P032400002021-08-02 12:21PM EDT3,240.00294.95286.40289.05-4.38-1.46%41027.27%
AMZN220617P032500002021-08-02 12:21PM EDT3,250.00299.70290.75293.75+6.70+2.29%417327.24%
AMZN220617P032600002021-07-28 2:36PM EDT3,260.00222.10295.75298.550.00-44127.21%
AMZN220617P032700002021-08-02 12:21PM EDT3,270.00309.45300.35303.45+82.00+36.05%31427.19%
AMZN220617P032800002021-08-02 12:21PM EDT3,280.00314.45305.25308.45+4.45+1.44%3527.17%
AMZN220617P032900002021-08-02 12:21PM EDT3,290.00319.30310.25313.25+2.04+0.64%32027.13%
AMZN220617P033000002021-08-02 1:53PM EDT3,300.00314.97315.25318.70-5.93-1.85%4788527.14%
AMZN220617P033100002021-08-02 12:21PM EDT3,310.00329.45320.25323.45+51.15+18.38%8927.09%
AMZN220617P033200002021-08-02 1:55PM EDT3,320.00326.08325.30328.40-29.66-8.34%17827.05%
AMZN220617P033300002021-08-02 1:55PM EDT3,330.00331.08330.45333.70-14.23-4.12%27927.04%
AMZN220617P033400002021-08-02 12:21PM EDT3,340.00344.95335.60338.85-5.05-1.44%121627.01%
AMZN220617P033500002021-08-02 12:21PM EDT3,350.00350.20340.70343.90-6.79-1.90%311726.97%
AMZN220617P033600002021-07-30 3:50PM EDT3,360.00362.24346.00349.300.00-21126.95%
AMZN220617P033700002021-07-30 12:17PM EDT3,370.00354.75351.55354.450.00-101426.91%
AMZN220617P033800002021-07-20 10:38AM EDT3,380.00302.00356.60360.000.00-1726.90%
AMZN220617P033900002021-07-23 11:51AM EDT3,390.00372.69361.95365.40+109.29+41.49%11226.88%
AMZN220617P034000002021-08-02 1:34PM EDT3,400.00365.60367.70370.55-15.40-4.04%361,09926.83%
AMZN220617P034100002021-07-30 12:10PM EDT3,410.00383.41373.15376.25+4.26+1.12%1926.81%
AMZN220617P034200002021-07-30 2:48PM EDT3,420.00385.96378.90381.750.00-36926.78%
AMZN220617P034300002021-07-23 9:56AM EDT3,430.00284.05384.05387.500.00-31026.77%
AMZN220617P034400002021-07-30 1:24PM EDT3,440.00394.30389.70393.150.00-102426.75%
AMZN220617P034500002021-07-30 11:24AM EDT3,450.00404.97395.40399.000.00-394426.73%
AMZN220617P034600002021-08-02 9:53AM EDT3,460.00414.15401.10404.55+101.05+32.27%31426.69%
AMZN220617P034700002021-07-27 10:00AM EDT3,470.00292.20406.90410.400.00-1926.67%
AMZN220617P034800002021-07-30 10:12AM EDT3,480.00418.23412.70416.400.00-1926.66%
AMZN220617P034900002021-08-02 9:53AM EDT3,490.00431.40418.55422.25-2.38-0.55%212026.63%
AMZN220617P035000002021-08-02 10:55AM EDT3,500.00433.50424.50427.90-6.13-1.39%656426.59%
AMZN220617P035500002021-08-02 10:03AM EDT3,550.00464.05454.70458.60+0.54+0.12%159326.50%
AMZN220617P036000002021-07-30 3:46PM EDT3,600.00502.00486.20490.200.00-141,33026.39%
AMZN220617P036500002021-08-02 1:50PM EDT3,650.00518.29518.45522.60-0.17-0.03%323326.27%
AMZN220617P037000002021-08-02 2:03PM EDT3,700.00554.81551.85556.10+2.22+0.40%61,45526.15%
AMZN220617P037500002021-08-02 9:45AM EDT3,750.00599.73586.30590.75+1.85+0.31%444926.05%
AMZN220617P038000002021-08-02 10:36AM EDT3,800.00629.99621.65626.80-3.01-0.48%183825.98%
AMZN220617P038500002021-07-28 2:36PM EDT3,850.00510.50658.20663.150.00-348525.86%
AMZN220617P039000002021-07-29 11:39AM EDT3,900.00541.81695.50701.450.00-454025.84%
AMZN220617P039500002021-07-30 3:47PM EDT3,950.00750.88733.80739.950.00-716625.76%
AMZN220617P040000002021-07-30 3:47PM EDT4,000.00780.28773.10779.35-9.50-1.20%128225.69%
AMZN220617P040500002021-07-15 1:32PM EDT4,050.00645.40812.90818.650.00-618125.53%
AMZN220617P041000002021-07-15 11:26AM EDT4,100.00660.35853.55860.350.00-213025.55%
AMZN220617P041500002021-07-26 10:26AM EDT4,150.00660.15895.15901.950.00-216725.48%
AMZN220617P042000002021-07-15 1:57PM EDT4,200.00751.55937.15943.750.00-1314325.37%
AMZN220617P042500002021-07-16 12:23PM EDT4,250.00816.15980.05986.550.00-26125.30%
AMZN220617P043000002021-07-29 1:31PM EDT4,300.00827.271,023.351,030.200.00-2817925.26%
AMZN220617P043500002021-07-21 9:30AM EDT4,350.00894.051,064.351,079.000.00-12625.84%
AMZN220617P044000002021-07-16 12:23PM EDT4,400.00933.901,108.951,123.750.00-33525.85%
AMZN220617P044500002021-07-15 12:48PM EDT4,450.00931.051,153.351,169.000.00-95325.88%
AMZN220617P045000002021-07-30 12:05PM EDT4,500.001,195.281,198.551,214.400.00-145625.87%
AMZN220617P045500002021-06-15 11:25AM EDT4,550.001,242.351,005.351,016.200.00-4140.00%
AMZN220617P046000002021-07-13 10:59AM EDT4,600.00968.951,295.001,309.000.00-22026.30%
AMZN220617P046500002021-06-22 11:37AM EDT4,650.001,223.951,089.001,103.500.00--30.00%
AMZN220617P047000002021-06-22 11:37AM EDT4,700.001,267.901,131.951,146.600.00--30.00%
AMZN220617P047500002021-04-21 3:57PM EDT4,750.001,449.211,568.501,586.500.00-623143.55%
AMZN220617P048000002021-07-27 3:19PM EDT4,800.001,247.901,479.751,495.600.00-6726.21%
AMZN220617P049500002020-07-27 2:07PM EDT4,950.002,031.601,738.001,755.700.00-1143.05%
AMZN220617P050000002021-07-29 1:31PM EDT5,000.001,424.591,673.551,689.000.00-284526.84%
AMZN220617P051000002021-06-21 3:27PM EDT5,100.001,680.831,538.501,554.800.00-110.00%
AMZN220617P052000002021-07-23 1:29PM EDT5,200.001,571.031,868.951,884.800.00-6227.66%
AMZN220617P053000002021-07-29 1:31PM EDT5,300.001,708.591,967.251,983.100.00-2811228.06%
AMZN220617P054000002021-08-02 2:03PM EDT5,400.002,074.612,065.002,081.30+14.97+0.73%84428.36%