Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.869,42-163,93 (-5,40%)
Al 03:38PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220916C016000002021-11-10 7:00AM EST1,600.001,806.571,852.501,870.500.00-22171.51%
AMZN220916C016400002021-11-26 9:31AM EST1,640.001,996.001,795.301,805.750.00-11162.63%
AMZN220916C016600002021-12-16 2:47PM EST1,660.001,735.551,593.501,610.950.00-116126.80%
AMZN220916C016800002021-11-19 10:06AM EST1,680.002,058.451,736.001,753.000.00-18155.09%
AMZN220916C017000002022-01-11 11:36AM EST1,700.001,625.001,182.201,196.200.00-21144.95%
AMZN220916C017200002021-11-10 7:00AM EST1,720.001,596.021,735.001,753.000.00--8158.08%
AMZN220916C017400002022-01-20 11:05AM EST1,740.001,432.951,145.651,163.000.00-2945.80%
AMZN220916C017600002021-11-10 7:00AM EST1,760.001,753.451,696.501,714.500.00-16154.01%
AMZN220916C017800002022-01-20 11:04AM EST1,780.001,393.671,106.851,123.900.00-4744.41%
AMZN220916C018000002022-01-20 10:31AM EST1,800.001,376.281,091.051,107.750.00-2744.82%
AMZN220916C018200002022-01-20 10:32AM EST1,820.001,358.951,073.551,090.100.00-4344.69%
AMZN220916C018400002022-01-20 10:30AM EST1,840.001,336.301,055.201,071.200.00-2144.17%
AMZN220916C018600002021-11-22 9:32AM EST1,860.001,857.501,583.001,593.150.00-12140.76%
AMZN220916C018800002021-12-27 9:32AM EST1,880.001,579.001,017.501,034.350.00-2243.37%
AMZN220916C019000002022-01-12 2:50PM EST1,900.001,435.791,001.451,017.750.00-4343.45%
AMZN220916C019200002022-01-13 2:34PM EST1,920.001,353.10984.60999.650.00-2243.10%
AMZN220916C019400002022-01-14 2:23PM EST1,940.001,306.80963.40977.300.00-2141.64%
AMZN220916C019800002022-01-11 11:23AM EST1,980.001,344.45929.70946.650.00-3242.27%
AMZN220916C020000002022-01-19 10:31AM EST2,000.001,200.00912.60929.150.00-28742.00%
AMZN220916C021000002022-01-20 1:08PM EST2,100.001,061.70827.40841.000.00-21340.25%
AMZN220916C022000002022-01-14 3:55PM EST2,200.001,088.95743.80760.100.00-301339.48%
AMZN220916C023000002022-01-21 2:04PM EST2,300.00713.25663.50679.20-169.95-19.24%33838.19%
AMZN220916C024000002022-01-21 1:21PM EST2,400.00630.00590.10606.10-385.44-37.96%1631237.59%
AMZN220916C025000002022-01-21 2:25PM EST2,500.00559.03519.20531.05-183.87-24.75%59836.19%
AMZN220916C025500002022-01-21 9:30AM EST2,550.00584.90485.35501.15-605.10-50.85%12436.30%
AMZN220916C026000002022-01-21 2:25PM EST2,600.00490.28450.30467.00-321.27-39.59%6935.72%
AMZN220916C026500002022-01-21 10:40AM EST2,650.00482.90421.75435.30-134.45-21.78%1935.31%
AMZN220916C027000002022-01-20 3:22PM EST2,700.00524.20391.75405.100.00-31634.95%
AMZN220916C027500002022-01-21 10:49AM EST2,750.00427.00361.00375.35-123.00-22.36%11034.51%
AMZN220916C028000002022-01-21 3:17PM EST2,800.00345.63334.50347.50-123.24-26.28%51934.15%
AMZN220916C028500002022-01-21 3:17PM EST2,850.00319.63310.50324.00-106.14-24.93%81134.13%
AMZN220916C029000002022-01-21 3:09PM EST2,900.00298.00284.50298.05-90.77-23.35%203033.72%
AMZN220916C029500002022-01-21 2:04PM EST2,950.00292.27263.55275.25-107.26-26.85%61033.51%
AMZN220916C030000002022-01-21 3:16PM EST3,000.00242.13240.85252.75-83.15-25.56%399533.21%
AMZN220916C030100002022-01-21 12:04PM EST3,010.00270.66238.50249.20-93.81-25.74%62633.24%
AMZN220916C030200002022-01-21 3:11PM EST3,020.00240.00232.05243.35-479.46-66.64%7033.01%
AMZN220916C030300002022-01-20 3:58PM EST3,030.00308.52230.25241.900.00-2433.26%
AMZN220916C030400002022-01-20 3:58PM EST3,040.00303.57226.20237.850.00-91333.21%
AMZN220916C030500002022-01-21 2:51PM EST3,050.00239.92222.70233.05-69.15-22.37%31033.08%
AMZN220916C030600002022-01-20 3:48PM EST3,060.00299.46241.15249.650.00---35.27%
AMZN220916C030700002022-01-20 3:48PM EST3,070.00294.46215.15225.350.00-1233.02%
AMZN220916C030800002022-01-20 2:29PM EST3,080.00320.92211.35221.600.00-5332.99%
AMZN220916C030900002022-01-21 12:57PM EST3,090.00229.80207.45218.00-65.70-22.23%1232.97%
AMZN220916C031000002022-01-21 2:04PM EST3,100.00228.75203.80213.90-54.25-19.17%107332.89%
AMZN220916C031100002022-01-21 10:08AM EST3,110.00237.05201.05211.15-48.76-17.06%7932.95%
AMZN220916C031200002022-01-21 11:38AM EST3,120.00229.87197.00207.35-60.66-20.88%32432.90%
AMZN220916C031300002022-01-20 3:19PM EST3,130.00280.00194.25205.000.00-131033.00%
AMZN220916C031400002022-01-20 1:56PM EST3,140.00296.47190.10199.950.00-184232.80%
AMZN220916C031500002022-01-21 3:21PM EST3,150.00191.60186.90196.50-70.67-26.95%54032.76%
AMZN220916C031600002022-01-21 9:38AM EST3,160.00227.16183.55193.10-44.69-16.44%16532.73%
AMZN220916C031700002022-01-19 10:59AM EST3,170.00300.67180.35189.800.00-13732.71%
AMZN220916C031800002022-01-21 12:59PM EST3,180.00198.00177.15186.80-79.00-28.52%11332.71%
AMZN220916C031900002022-01-20 1:25PM EST3,190.00274.77174.05183.050.00-13232.63%
AMZN220916C032000002022-01-21 3:04PM EST3,200.00180.58170.40178.65-60.27-25.02%1734532.46%
AMZN220916C032100002022-01-21 2:57PM EST3,210.00179.00167.00176.85-99.17-35.65%14832.59%
AMZN220916C032200002022-01-20 12:06PM EST3,220.00267.15163.45173.000.00-2832.48%
AMZN220916C032300002022-01-21 10:53AM EST3,230.00200.00161.95170.90-195.80-49.47%1832.56%
AMZN220916C032400002022-01-14 3:23PM EST3,240.00316.40157.65166.950.00-2832.43%
AMZN220916C032500002022-01-21 11:40AM EST3,250.00183.00156.30164.80-55.00-23.11%311732.50%
AMZN220916C032600002022-01-14 1:35PM EST3,260.00294.48153.25162.500.00-21932.54%
AMZN220916C032700002022-01-14 11:14AM EST3,270.00291.35149.55158.300.00-101732.37%
AMZN220916C032800002022-01-21 11:46AM EST3,280.00168.50148.00156.75-41.50-19.76%64232.49%
AMZN220916C032900002022-01-10 10:11AM EST3,290.00188.25145.35153.45-81.75-30.28%11132.41%
AMZN220916C033000002022-01-21 3:14PM EST3,300.00145.08142.20150.75-51.92-26.36%1853032.39%
AMZN220916C033100002022-01-14 9:31AM EST3,310.00275.00140.15148.750.00-16232.45%
AMZN220916C033200002022-01-21 1:38PM EST3,320.00157.75137.25145.40-87.25-35.61%14332.35%
AMZN220916C033300002022-01-21 10:03AM EST3,330.00155.00134.95142.15-73.00-32.02%14732.25%
AMZN220916C033400002022-01-20 9:40AM EST3,340.00223.00132.65140.250.00-16432.31%
AMZN220916C033500002022-01-21 3:11PM EST3,350.00131.51130.25138.25-51.49-28.14%1116432.36%
AMZN220916C033600002022-01-21 1:25PM EST3,360.00139.83126.75134.65-162.21-53.70%117732.20%
AMZN220916C033700002022-01-21 2:35PM EST3,370.00137.69125.60133.20-69.38-33.51%1512532.30%
AMZN220916C033800002022-01-21 12:56PM EST3,380.00134.30123.25130.85-57.70-30.05%25532.29%
AMZN220916C033900002022-01-05 12:41PM EST3,390.00232.00120.90128.400.00-13732.27%
AMZN220916C034000002022-01-21 3:16PM EST3,400.00121.00117.70123.00-47.50-28.19%521,29531.87%
AMZN220916C034100002022-01-21 11:14AM EST3,410.00141.37116.60123.80-58.77-29.36%43232.24%
AMZN220916C034200002022-01-20 12:07PM EST3,420.00188.40114.15121.500.00-12732.21%
AMZN220916C034300002022-01-19 2:52PM EST3,430.00193.35111.25118.400.00-34332.09%
AMZN220916C034400002022-01-21 11:13AM EST3,440.00135.85110.55117.50-42.30-23.74%44332.23%
AMZN220916C034500002022-01-21 2:53PM EST3,450.00117.00107.50114.15-81.46-41.05%114432.07%
AMZN220916C034600002022-01-20 2:06PM EST3,460.00172.30105.70112.850.00-246832.15%
AMZN220916C034700002022-01-21 2:19PM EST3,470.00117.23104.30110.60-49.00-29.48%212532.12%
AMZN220916C034800002022-01-21 10:56AM EST3,480.00126.82102.20108.65-23.08-15.40%415932.11%
AMZN220916C034900002022-01-21 3:10PM EST3,490.00103.8599.65106.65-57.02-35.44%15732.10%
AMZN220916C035000002022-01-21 3:20PM EST3,500.00102.0098.55104.85-34.00-25.00%441,67232.11%
AMZN220916C035500002022-01-21 12:08PM EST3,550.00102.0288.9594.85-24.78-19.54%417831.96%
AMZN220916C036000002022-01-21 3:15PM EST3,600.0081.6081.9586.25-29.20-26.35%1649631.90%
AMZN220916C036500002022-01-20 12:08PM EST3,650.00122.6573.8078.550.00-126331.88%
AMZN220916C037000002022-01-21 3:15PM EST3,700.0067.6067.6572.25-28.90-29.95%1632431.97%
AMZN220916C037500002022-01-21 3:16PM EST3,750.0062.0061.5565.95-42.00-40.38%2217031.99%
AMZN220916C038000002022-01-21 11:31AM EST3,800.0065.8155.5559.50-14.19-17.74%922931.89%
AMZN220916C038500002022-01-21 10:19AM EST3,850.0061.2250.5554.35-13.23-17.77%19531.92%
AMZN220916C039000002022-01-21 1:32PM EST3,900.0051.0046.2549.85-23.00-31.08%1412632.00%
AMZN220916C039500002022-01-21 10:20AM EST3,950.0049.5042.2545.60-19.00-27.74%166032.05%
AMZN220916C040000002022-01-21 3:11PM EST4,000.0039.0038.3040.50-13.00-25.00%3731431.85%
AMZN220916C040500002022-01-21 2:54PM EST4,050.0037.6035.0037.60-11.51-23.44%235732.04%
AMZN220916C041000002022-01-21 1:21PM EST4,100.0034.5832.2034.70-8.57-19.86%319732.17%
AMZN220916C041500002022-01-21 1:50PM EST4,150.0033.0529.3531.75-28.45-46.26%13232.23%
AMZN220916C042000002022-01-21 3:11PM EST4,200.0027.4026.7529.05-8.70-24.10%612232.29%
AMZN220916C042500002022-01-21 11:47AM EST4,250.0026.3624.6526.85-12.08-31.43%22332.42%
AMZN220916C043000002022-01-21 2:27PM EST4,300.0024.8022.4024.40-4.92-16.55%2621332.42%
AMZN220916C043500002022-01-21 1:24PM EST4,350.0022.4920.7022.65-7.73-25.58%13332.58%
AMZN220916C044000002022-01-21 9:52AM EST4,400.0023.5019.4021.20-1.28-5.17%2034732.78%
AMZN220916C044500002022-01-21 11:37AM EST4,450.0019.7517.5519.40-27.87-58.53%12732.83%
AMZN220916C045000002022-01-21 3:20PM EST4,500.0017.1516.7017.85-3.75-17.94%9522532.91%
AMZN220916C045500002022-01-21 10:38AM EST4,550.0017.3014.9516.50-6.30-26.69%23833.02%
AMZN220916C046000002022-01-21 11:45AM EST4,600.0015.0313.8515.10-5.77-27.74%5412033.07%
AMZN220916C046500002022-01-11 9:31AM EST4,650.0028.8712.9014.350.00-11933.34%
AMZN220916C047000002022-01-21 3:13PM EST4,700.0013.0511.9513.35-1.95-13.00%101633.47%
AMZN220916C047500002022-01-11 12:14PM EST4,750.0030.0011.0512.400.00-14833.59%
AMZN220916C048000002022-01-21 3:11PM EST4,800.0010.5510.2511.60-3.92-27.09%2217433.75%
AMZN220916C048500002022-01-21 2:44PM EST4,850.0010.509.6010.90-2.50-19.23%311733.92%
AMZN220916C049000002022-01-21 3:20PM EST4,900.009.488.9510.20-3.52-27.08%26534.07%
AMZN220916C049500002022-01-21 1:57PM EST4,950.009.508.459.55-3.35-26.07%212034.22%
AMZN220916C050000002022-01-21 3:17PM EST5,000.008.557.809.00-1.10-11.40%4330234.39%
AMZN220916C050500002022-01-21 2:07PM EST5,050.008.257.458.20-1.30-13.61%911334.38%
AMZN220916C051000002022-01-20 9:58AM EST5,100.009.907.107.800.00-415434.60%
AMZN220916C051500002022-01-20 9:58AM EST5,150.009.356.507.250.00-9112034.69%
AMZN220916C052000002022-01-21 1:10PM EST5,200.006.906.206.85-0.65-8.61%555434.86%
AMZN220916C052500002022-01-21 11:47AM EST5,250.006.005.756.45-2.10-25.93%421635.01%
AMZN220916C053000002022-01-21 2:46PM EST5,300.005.905.406.10-0.50-7.81%155935.17%
AMZN220916C054000002022-01-20 2:22PM EST5,400.005.104.755.45-0.55-9.73%335935.48%
AMZN220916C055000002022-01-21 3:20PM EST5,500.004.754.254.85-0.25-5.00%1985235.76%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220916P016000002022-01-21 12:23PM EST1,600.0011.7514.6516.25+3.85+48.73%186844.19%
AMZN220916P016200002022-01-21 2:17PM EST1,620.0013.0015.5517.25+6.50+100.00%24343.92%
AMZN220916P016400002022-01-13 2:30PM EST1,640.0014.3616.6518.25+6.76+88.95%116743.63%
AMZN220916P016600002022-01-06 12:47PM EST1,660.008.3017.4519.250.00-47243.32%
AMZN220916P016800002022-01-21 10:17AM EST1,680.0015.6518.7520.55+6.35+68.28%218743.13%
AMZN220916P017000002022-01-21 2:36PM EST1,700.0017.2019.8521.90+8.15+90.06%303942.94%
AMZN220916P017200002022-01-21 9:59AM EST1,720.0016.1021.0523.10+7.30+82.95%11842.65%
AMZN220916P017400002022-01-20 10:32AM EST1,740.0010.2022.3024.550.00-141042.44%
AMZN220916P017600002021-11-05 11:44AM EST1,760.0010.5017.0020.850.00-122640.10%
AMZN220916P017800002021-10-26 12:20PM EST1,780.0014.004.0019.300.00-102138.65%
AMZN220916P018000002022-01-21 1:39PM EST1,800.0021.4526.0528.45+9.15+74.39%88641.52%
AMZN220916P018200002022-01-21 3:07PM EST1,820.0026.1527.9030.30+12.65+93.70%13541.37%
AMZN220916P018400002021-11-30 9:37AM EST1,840.0012.8513.1014.800.00-11634.36%
AMZN220916P018600002022-01-21 10:24AM EST1,860.0028.2731.1533.80+13.56+92.18%6540.92%
AMZN220916P018800002022-01-21 1:21PM EST1,880.0027.7032.9035.65+8.95+47.73%510740.69%
AMZN220916P019000002022-01-20 3:36PM EST1,900.0020.4534.2537.250.00-2811840.36%
AMZN220916P019200002022-01-18 9:41AM EST1,920.0018.2036.2539.200.00-32940.12%
AMZN220916P019400002022-01-21 10:45AM EST1,940.0030.3038.1541.45+14.40+90.57%21239.95%
AMZN220916P019600002022-01-21 10:48AM EST1,960.0031.8540.3543.70+15.80+98.44%101639.74%
AMZN220916P019800002022-01-21 1:33PM EST1,980.0036.5542.5545.85+11.95+48.58%96039.49%
AMZN220916P020000002022-01-21 3:05PM EST2,000.0043.0045.4048.60+16.18+60.33%3310939.37%
AMZN220916P021000002022-01-20 10:02AM EST2,100.0047.2958.4562.00+19.44+69.80%519138.30%
AMZN220916P022000002022-01-21 3:17PM EST2,200.0076.6475.0080.70+31.73+70.65%7728537.72%
AMZN220916P023000002022-01-21 2:48PM EST2,300.0086.2094.90100.75+26.30+43.91%4860336.78%
AMZN220916P024000002022-01-21 3:17PM EST2,400.00120.45119.00126.60+53.85+80.86%7349236.17%
AMZN220916P025000002022-01-21 3:17PM EST2,500.00149.00146.85154.40+49.19+49.28%4625535.27%
AMZN220916P025500002022-01-21 3:16PM EST2,550.00170.80162.70170.65+63.30+58.88%207334.92%
AMZN220916P026000002022-01-21 2:56PM EST2,600.00169.45179.95188.95+69.45+69.45%4523834.69%
AMZN220916P026500002022-01-21 3:19PM EST2,650.00201.00199.00207.00+86.90+76.16%1,3651,43534.28%
AMZN220916P027000002022-01-21 3:21PM EST2,700.00223.20218.50227.95+78.38+54.12%14066734.08%
AMZN220916P027500002022-01-21 1:27PM EST2,750.00218.89240.15250.30+52.79+31.78%217933.89%
AMZN220916P028000002022-01-21 3:15PM EST2,800.00267.32262.40271.55+107.32+67.08%11947833.44%
AMZN220916P028500002022-01-21 3:04PM EST2,850.00278.62285.55296.00+76.63+37.94%5219633.22%
AMZN220916P029000002022-01-21 3:17PM EST2,900.00314.27311.00324.00+48.87+18.41%14531733.24%
AMZN220916P029500002022-01-21 2:56PM EST2,950.00324.00338.55349.25+83.37+34.65%2629032.82%
AMZN220916P030000002022-01-21 3:21PM EST3,000.00372.20366.65378.40+97.20+35.35%731,19332.70%
AMZN220916P030100002022-01-21 1:21PM EST3,010.00342.20372.35384.95+106.80+45.37%57332.74%
AMZN220916P030200002022-01-20 3:43PM EST3,020.00274.53378.10390.700.00-16332.68%
AMZN220916P030300002022-01-21 3:12PM EST3,030.00395.68384.05396.55+152.38+62.63%364932.64%
AMZN220916P030400002022-01-21 3:12PM EST3,040.00401.68390.00402.30+176.43+78.33%22032.57%
AMZN220916P030500002022-01-21 1:49PM EST3,050.00364.22396.20408.60+119.26+48.69%45132.56%
AMZN220916P030600002022-01-21 10:34AM EST3,060.00356.89402.50415.45+118.11+49.46%15032.60%
AMZN220916P030700002022-01-18 12:35PM EST3,070.00253.26408.55421.050.00-52132.51%
AMZN220916P030800002022-01-20 3:59PM EST3,080.00314.99415.35429.600.00-125632.73%
AMZN220916P030900002022-01-21 12:56PM EST3,090.00388.00421.05433.40+68.08+21.28%12032.43%
AMZN220916P031000002022-01-21 1:49PM EST3,100.00393.72427.25434.65+67.71+20.77%8236831.84%
AMZN220916P031100002022-01-20 3:56PM EST3,110.00330.88433.60445.650.00-101432.31%
AMZN220916P031200002022-01-20 2:47PM EST3,120.00296.80440.25455.250.00-114932.63%
AMZN220916P031300002022-01-20 12:12PM EST3,130.00335.06446.75459.100.00-122632.31%
AMZN220916P031400002022-01-20 3:52PM EST3,140.00345.81452.55465.700.00-268732.29%
AMZN220916P031500002022-01-21 2:12PM EST3,150.00427.90459.90474.50+76.59+21.80%1612432.50%
AMZN220916P031600002022-01-20 3:42PM EST3,160.00347.16466.05477.950.00-36832.12%
AMZN220916P031700002022-01-20 3:42PM EST3,170.00352.60473.25488.400.00-61932.51%
AMZN220916P031800002022-01-19 10:22AM EST3,180.00305.57480.00495.000.00-13732.47%
AMZN220916P031900002022-01-21 3:15PM EST3,190.00500.91486.80502.00+200.61+66.80%14432.47%
AMZN220916P032000002022-01-21 3:13PM EST3,200.00505.23493.05505.45+130.09+34.68%7850532.06%
AMZN220916P032100002022-01-21 11:13AM EST3,210.00433.60500.10512.45+100.25+30.07%11232.05%
AMZN220916P032200002022-01-19 12:56PM EST3,220.00316.60507.20522.500.00-403032.38%
AMZN220916P032300002022-01-19 11:25AM EST3,230.00341.20513.90526.950.00-104832.07%
AMZN220916P032400002022-01-21 10:18AM EST3,240.00484.48520.90533.20+170.63+54.37%12831.96%
AMZN220916P032500002022-01-21 2:35PM EST3,250.00502.64529.65544.00+99.32+24.63%310232.36%
AMZN220916P032600002022-01-06 9:30AM EST3,260.00309.70535.60547.650.00-11631.94%
AMZN220916P032700002022-01-20 11:23AM EST3,270.00361.90542.50554.250.00-12831.85%
AMZN220916P032800002022-01-21 10:18AM EST3,280.00511.43553.00565.80+160.96+45.93%23332.34%
AMZN220916P032900002022-01-20 11:44AM EST3,290.00380.04560.20572.550.00-34332.26%
AMZN220916P033000002022-01-21 3:14PM EST3,300.00573.13566.10579.85+200.23+53.70%2644832.24%
AMZN220916P033100002022-01-13 9:30AM EST3,310.00306.00575.10587.900.00-13932.31%
AMZN220916P033200002022-01-10 10:01AM EST3,320.00407.00580.80594.700.00-25032.22%
AMZN220916P033300002022-01-21 11:34AM EST3,330.00508.00585.10603.35+87.36+20.77%19832.35%
AMZN220916P033400002022-01-18 3:47PM EST3,340.00380.57595.15610.000.00-42032.24%
AMZN220916P033500002022-01-21 2:43PM EST3,350.00576.27603.50618.35+159.95+38.42%416832.32%
AMZN220916P033600002022-01-21 2:43PM EST3,360.00583.87611.05623.05+176.72+43.40%37731.97%
AMZN220916P033700002022-01-20 10:33AM EST3,370.00413.32618.65633.200.00-13232.26%
AMZN220916P033800002022-01-20 3:09PM EST3,380.00462.79626.40638.300.00-41431.94%
AMZN220916P033900002022-01-12 3:06PM EST3,390.00352.48633.90650.800.00-51232.52%
AMZN220916P034000002022-01-21 1:08PM EST3,400.00596.03637.70654.25+27.93+4.92%641,42431.98%
AMZN220916P034100002022-01-04 10:02AM EST3,410.00330.00646.20664.100.00-12032.23%
AMZN220916P034200002022-01-18 2:47PM EST3,420.00437.70654.10672.000.00-1932.23%
AMZN220916P034300002022-01-10 11:17AM EST3,430.00474.32661.00678.500.00-31332.06%
AMZN220916P034400002022-01-19 1:02PM EST3,440.00445.88669.00685.500.00-13331.93%
AMZN220916P034500002022-01-04 1:20PM EST3,450.00627.85677.00693.65+246.58+64.67%112231.96%
AMZN220916P034600002022-01-20 2:07PM EST3,460.00489.58684.80701.350.00-242931.92%
AMZN220916P034700002022-01-20 2:02PM EST3,470.00501.33693.00709.400.00-324231.92%
AMZN220916P034800002022-01-20 1:54PM EST3,480.00508.45705.30719.750.00-424132.21%
AMZN220916P034900002022-01-20 1:51PM EST3,490.00517.54709.15726.350.00-61532.02%
AMZN220916P035000002022-01-21 3:16PM EST3,500.00730.00720.60735.85+206.56+39.46%111,57632.20%
AMZN220916P035500002022-01-20 1:43PM EST3,550.00555.45762.50777.200.00-213132.24%
AMZN220916P036000002022-01-20 2:09PM EST3,600.00587.28800.35818.200.00-436632.13%
AMZN220916P036500002022-01-19 1:27PM EST3,650.00593.34843.60859.250.00-22019131.93%
AMZN220916P037000002022-01-20 3:22PM EST3,700.00717.55886.40902.450.00-120031.95%
AMZN220916P037500002022-01-21 2:43PM EST3,750.00900.00931.25946.25+204.35+29.38%212831.98%
AMZN220916P038000002022-01-21 9:47AM EST3,800.00873.45977.40993.70+136.72+18.56%18132.54%
AMZN220916P038500002022-01-21 9:42AM EST3,850.00923.001,023.351,038.65+180.25+24.27%17232.63%
AMZN220916P039000002022-01-21 9:39AM EST3,900.00958.001,068.251,084.15+322.13+50.66%13632.74%
AMZN220916P039500002022-01-21 12:13PM EST3,950.001,053.661,111.551,126.90+328.81+45.36%13132.25%
AMZN220916P040000002022-01-21 12:13PM EST4,000.001,099.771,163.251,173.20+184.47+20.15%24032.35%
AMZN220916P040500002022-01-20 3:09PM EST4,050.001,003.961,209.501,224.450.00-21433.43%
AMZN220916P041000002022-01-21 10:58AM EST4,100.001,167.001,253.951,267.15+294.00+33.68%13932.66%
AMZN220916P041500002021-11-02 1:59PM EST4,150.00920.35884.50900.500.00-140.00%
AMZN220916P042000002022-01-20 11:54AM EST4,200.001,091.881,350.501,365.700.00-1633.86%
AMZN220916P042500002022-01-20 11:54AM EST4,250.001,138.481,400.551,415.000.00-1934.43%
AMZN220916P043000002022-01-20 11:12AM EST4,300.001,174.801,446.051,458.350.00-2533.45%
AMZN220916P043500002021-11-19 11:28AM EST4,350.00787.121,010.851,027.500.00-120.00%
AMZN220916P044000002022-01-03 9:32AM EST4,400.001,091.051,542.201,557.900.00-231534.71%
AMZN220916P044500002021-12-14 10:55AM EST4,450.001,149.541,195.751,209.850.00--20.00%
AMZN220916P045000002022-01-18 9:30AM EST4,500.001,338.501,643.501,657.650.00-16335.96%
AMZN220916P046500002022-01-21 11:38AM EST4,650.001,705.201,791.001,805.50+425.75+33.28%11937.23%
AMZN220916P047000002022-01-03 2:09PM EST4,700.001,317.671,840.051,854.950.00-21237.67%
AMZN220916P047500002022-01-03 2:04PM EST4,750.001,365.411,884.301,899.350.00-61236.36%
AMZN220916P048000002022-01-20 11:16AM EST4,800.001,663.691,939.501,954.150.00-24738.60%
AMZN220916P048500002022-01-19 12:46PM EST4,850.001,680.121,988.602,004.000.00-707739.13%
AMZN220916P049000002022-01-19 12:28PM EST4,900.001,729.932,036.402,053.200.00-968939.44%
AMZN220916P049500002022-01-19 12:08PM EST4,950.001,784.552,088.502,102.500.00-1068539.76%
AMZN220916P050000002022-01-19 11:42AM EST5,000.001,855.562,135.552,153.050.00-588640.50%
AMZN220916P050500002022-01-19 11:34AM EST5,050.001,907.302,182.552,198.550.00-14410639.37%
AMZN220916P051000002022-01-19 11:05AM EST5,100.001,959.392,232.152,248.550.00-553639.90%
AMZN220916P051500002022-01-19 10:53AM EST5,150.002,009.692,287.052,302.450.00-643641.91%
AMZN220916P052000002022-01-20 2:09PM EST5,200.002,073.302,332.502,348.550.00-13012540.93%
AMZN220916P052500002021-12-17 9:54AM EST5,250.001,912.452,097.502,115.950.00-120.00%
AMZN220916P053000002022-01-20 2:22PM EST5,300.002,186.302,433.952,451.350.00-417443.05%
AMZN220916P054000002022-01-19 1:27PM EST5,400.002,226.372,535.502,551.750.00-16212844.20%
AMZN220916P055000002022-01-10 10:58AM EST5,500.002,358.002,636.752,648.550.00-1143.88%