Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
121,32+0,23 (+0,19%)
Al 03:03PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221021C000520002022-09-29 3:58PM EDT52.0063.0068.6068.900.00-11590.00%
AMZN221021C000530002022-09-28 1:18PM EDT53.0064.5567.7067.950.00-4400.00%
AMZN221021C000540002022-09-30 10:03AM EDT54.0060.6066.6066.900.00-3210.00%
AMZN221021C000550002022-10-04 3:54PM EDT55.0066.1065.7065.850.00-8440.00%
AMZN221021C000560002022-09-30 9:36AM EDT56.0057.7564.7064.850.00-1280.00%
AMZN221021C000570002022-09-30 3:18PM EDT57.0057.2563.7063.900.00-390.00%
AMZN221021C000580002022-09-30 2:42PM EDT58.0056.8562.6562.850.00-1230.00%
AMZN221021C000590002022-10-03 2:32PM EDT59.0057.5061.6561.850.00-2840.00%
AMZN221021C000600002022-09-30 3:55PM EDT60.0053.4060.6560.850.00-9250.00%
AMZN221021C000610002022-09-30 2:44PM EDT61.0053.7559.7059.850.00-1300.00%
AMZN221021C000620002022-09-30 2:44PM EDT62.0052.7558.6558.900.00-2200.00%
AMZN221021C000630002022-10-03 9:35AM EDT63.0050.7557.7057.900.00-1220.00%
AMZN221021C000640002022-10-04 11:38AM EDT64.0058.5056.6556.900.00-2890.00%
AMZN221021C000650002022-10-04 11:38AM EDT65.0057.5055.6555.900.00-2580.00%
AMZN221021C000660002022-10-04 11:33AM EDT66.0056.7054.6554.850.00-6230.00%
AMZN221021C000670002022-09-29 9:54AM EDT67.0052.7053.6553.80+4.35+9.00%1940.00%
AMZN221021C000680002022-10-03 10:01AM EDT68.0045.4552.7052.900.00-1840.00%
AMZN221021C000690002022-09-30 9:39AM EDT69.0044.5051.6551.900.00-1260.00%
AMZN221021C000700002022-10-04 9:41AM EDT70.0050.6750.6550.850.00-201160.00%
AMZN221021C000710002022-09-30 12:32PM EDT71.0045.0049.7049.900.00-31170.00%
AMZN221021C000720002022-09-29 3:59PM EDT72.0043.1048.7048.950.00-111000.00%
AMZN221021C000730002022-09-26 1:33PM EDT73.0042.7047.7047.900.00-3250.00%
AMZN221021C000740002022-10-04 10:51AM EDT74.0048.6046.6546.900.00-2120.00%
AMZN221021C000750002022-09-30 9:43AM EDT75.0039.7045.7546.000.00-1570.00%
AMZN221021C000760002022-09-28 11:14AM EDT76.0040.5544.6544.900.00-11110.00%
AMZN221021C000770002022-10-05 11:06AM EDT77.0041.4543.7043.90+2.35+6.01%5420.00%
AMZN221021C000780002022-09-30 1:22PM EDT78.0037.8042.7543.000.00-2440.00%
AMZN221021C000790002022-10-03 10:24AM EDT79.0035.1041.7041.900.00-3590.00%
AMZN221021C000800002022-10-05 12:03PM EDT80.0038.9040.7040.90-2.00-4.89%602880.00%
AMZN221021C000810002022-10-03 12:19PM EDT81.0034.1539.8040.000.00-2230.00%
AMZN221021C000820002022-09-30 9:36AM EDT82.0032.3038.8038.950.00-3450.00%
AMZN221021C000830002022-10-03 11:20AM EDT83.0032.1537.8037.950.00-7640.00%
AMZN221021C000840002022-10-04 10:51AM EDT84.0038.6536.7036.950.00-2190.00%
AMZN221021C000850002022-10-03 1:38PM EDT85.0030.6535.8035.950.00-11060.00%
AMZN221021C000860002022-10-04 10:00AM EDT86.0036.2534.7535.000.00-4210.00%
AMZN221021C000870002022-10-03 10:36AM EDT87.0027.7033.8534.000.00-3120.00%
AMZN221021C000880002022-10-04 11:33AM EDT88.0034.8032.8033.000.00-1740.00%
AMZN221021C000890002022-09-30 3:58PM EDT89.0024.5031.8032.000.00-61570.00%
AMZN221021C000900002022-10-05 1:46PM EDT90.0030.7030.8031.00-0.29-0.94%183410.00%
AMZN221021C000910002022-10-03 10:08AM EDT91.0023.0529.8530.000.00-54480.00%
AMZN221021C000920002022-10-03 9:53AM EDT92.0027.3528.9029.05+5.80+26.91%9990.00%
AMZN221021C000930002022-10-04 2:17PM EDT93.0028.5527.9028.050.00-1590.00%
AMZN221021C000940002022-10-05 11:40AM EDT94.0025.5526.9027.05-3.15-10.98%3730.00%
AMZN221021C000950002022-10-04 10:11AM EDT95.0027.8025.9526.100.00-12130.00%
AMZN221021C000960002022-10-05 2:32PM EDT96.0024.8524.9525.15+5.90+31.13%11700.00%
AMZN221021C000970002022-09-30 10:15AM EDT97.0018.7023.9524.100.00-32330.00%
AMZN221021C000980002022-10-05 11:16AM EDT98.0020.8022.9523.15+2.75+15.24%31660.00%
AMZN221021C000990002022-10-05 1:31PM EDT99.0021.9522.0022.25-0.41-1.83%454480.00%
AMZN221021C001000002022-10-05 2:35PM EDT100.0021.0521.1521.25-0.60-2.77%38,0760.00%
AMZN221021C001050002022-10-05 1:19PM EDT105.0016.0016.3516.55-0.80-4.76%734,22041.55%
AMZN221021C001060002022-10-04 10:05AM EDT106.0017.1015.4515.600.00-1011,00141.07%
AMZN221021C001070002022-10-05 10:47AM EDT107.0012.8514.6014.75-3.67-22.22%113543.02%
AMZN221021C001080002022-10-04 1:33PM EDT108.0014.1213.7013.850.00-44092142.92%
AMZN221021C001090002022-10-05 1:54PM EDT109.0012.7512.8512.95-0.21-1.62%9124042.43%
AMZN221021C001100002022-10-05 2:20PM EDT110.0011.7911.9512.10-0.46-3.76%2418,49242.58%
AMZN221021C001110002022-10-05 11:21AM EDT111.009.6011.1511.30-3.03-23.99%80537743.14%
AMZN221021C001120002022-10-05 1:55PM EDT112.0010.2410.3510.45-0.46-4.30%4387242.48%
AMZN221021C001130002022-10-05 2:19PM EDT113.009.409.509.60-0.50-5.05%2992941.55%
AMZN221021C001140002022-10-05 2:47PM EDT114.008.828.758.85-0.09-1.01%881,46641.65%
AMZN221021C001150002022-10-05 2:37PM EDT115.008.058.058.15-0.16-1.95%72112,47941.94%
AMZN221021C001160002022-10-05 2:21PM EDT116.007.207.307.35-0.50-6.49%20485940.72%
AMZN221021C001170002022-10-05 1:21PM EDT117.006.506.656.70-0.45-6.47%1221,45640.85%
AMZN221021C001180002022-10-05 2:16PM EDT118.005.805.956.05-0.70-10.77%2,0511,48440.60%
AMZN221021C001190002022-10-05 2:47PM EDT119.005.405.405.45-0.35-6.09%3,0923,06840.49%
AMZN221021C001200002022-10-05 2:47PM EDT120.004.854.804.85-0.26-5.09%2,78820,27640.02%
AMZN221021C001210002022-10-05 2:46PM EDT121.004.254.254.30-0.30-6.59%2661,57339.67%
AMZN221021C001220002022-10-05 2:45PM EDT122.003.723.753.80-0.38-9.27%1,1244,34939.45%
AMZN221021C001230002022-10-05 2:25PM EDT123.003.153.253.30-0.40-11.27%2,1022,14738.84%
AMZN221021C001240002022-10-05 2:43PM EDT124.002.822.842.84-0.33-10.48%1,0872,74238.26%
AMZN221021C001250002022-10-05 2:47PM EDT125.002.462.442.45-0.23-8.55%2,41740,03637.96%
AMZN221021C001260002022-10-05 2:43PM EDT126.002.102.072.09-0.17-7.49%9853,27837.60%
AMZN221021C001270002022-10-05 2:46PM EDT127.001.771.771.78-0.25-12.38%1,1063,33837.38%
AMZN221021C001280002022-10-05 2:47PM EDT128.001.511.501.51-0.07-4.43%7292,62037.21%
AMZN221021C001290002022-10-05 2:46PM EDT129.001.261.241.26-0.16-11.27%1,3732,68336.89%
AMZN221021C001300002022-10-05 2:44PM EDT130.001.051.051.06-0.16-13.22%3,67229,50436.84%
AMZN221021C001310002022-10-05 2:29PM EDT131.000.820.880.89-0.17-17.17%4027,70936.82%
AMZN221021C001320002022-10-05 2:45PM EDT132.000.730.730.74-0.10-12.05%7312,76536.77%
AMZN221021C001330002022-10-05 2:00PM EDT133.000.540.600.60-0.16-22.86%551,65736.48%
AMZN221021C001340002022-10-05 2:24PM EDT134.000.480.490.51-0.09-15.79%1451,50136.79%
AMZN221021C001350002022-10-05 2:46PM EDT135.000.420.410.42-0.06-12.50%55640,40236.82%
AMZN221021C001360002022-10-05 1:35PM EDT136.000.310.340.35-0.10-24.39%681,25036.96%
AMZN221021C001370002022-10-05 2:40PM EDT137.000.280.280.29-0.05-15.15%351,09437.11%
AMZN221021C001380002022-10-05 1:20PM EDT138.000.240.230.24-0.03-11.11%8787837.26%
AMZN221021C001390002022-10-05 2:18PM EDT139.000.190.190.20-0.04-17.39%6592437.45%
AMZN221021C001400002022-10-05 2:47PM EDT140.000.170.160.17-0.02-10.53%1,16543,65137.79%
AMZN221021C001410002022-10-05 12:11PM EDT141.000.120.130.14-0.03-20.00%21,03237.99%
AMZN221021C001420002022-10-05 1:20PM EDT142.000.110.110.12-0.03-21.43%793,95838.38%
AMZN221021C001430002022-10-05 1:56PM EDT143.000.110.100.110.00-756639.26%
AMZN221021C001440002022-10-05 9:44AM EDT144.000.070.080.09-0.03-30.00%350239.26%
AMZN221021C001450002022-10-05 2:00PM EDT145.000.080.070.08-0.01-11.11%11325,11239.84%
AMZN221021C001462502022-10-04 3:03PM EDT146.250.060.060.07-0.02-25.00%15,66840.63%
AMZN221021C001465002022-10-05 2:33PM EDT146.500.060.060.07-0.02-25.00%1743,30841.02%
AMZN221021C001467502022-10-05 1:58PM EDT146.750.060.060.07-0.01-14.29%1401,27041.31%
AMZN221021C001470002022-10-05 1:07PM EDT147.000.060.050.06-0.01-14.29%223,59340.82%
AMZN221021C001472502022-10-05 9:57AM EDT147.250.060.050.06-0.01-14.29%41,55441.02%
AMZN221021C001475002022-10-05 12:44PM EDT147.500.050.050.060.00-48,92441.41%
AMZN221021C001477502022-10-05 10:06AM EDT147.750.050.050.060.00-101,45141.60%
AMZN221021C001480002022-10-05 12:44PM EDT148.000.050.050.060.00-205,41441.99%
AMZN221021C001482502022-10-04 10:49AM EDT148.250.070.050.060.00-8693042.19%
AMZN221021C001485002022-10-05 12:36PM EDT148.500.050.040.05-0.02-28.57%3,1218,23541.41%
AMZN221021C001487502022-10-05 12:19PM EDT148.750.040.040.05-0.01-20.00%1011,01441.80%
AMZN221021C001490002022-10-04 2:33PM EDT149.000.050.040.050.00-141,01542.19%
AMZN221021C001492502022-10-05 10:19AM EDT149.250.030.040.05-0.02-40.00%767842.38%
AMZN221021C001495002022-10-05 12:44PM EDT149.500.040.040.05-0.01-20.00%20891342.58%
AMZN221021C001497502022-10-05 1:59PM EDT149.750.040.040.05-0.01-20.00%632,29742.97%
AMZN221021C001500002022-10-05 1:50PM EDT150.000.050.040.05+0.01+25.00%25416,47543.36%
AMZN221021C001502502022-10-05 1:59PM EDT150.250.040.030.05-0.01-20.00%21,08343.56%
AMZN221021C001505002022-10-05 1:31PM EDT150.500.040.030.04-0.01-20.00%81,17942.58%
AMZN221021C001507502022-10-05 1:31PM EDT150.750.030.030.04-0.01-25.00%1873242.97%
AMZN221021C001510002022-10-04 1:27PM EDT151.000.040.030.040.00-201,24043.16%
AMZN221021C001512502022-10-04 1:06PM EDT151.250.040.030.040.00-2568643.36%
AMZN221021C001515002022-10-04 1:09PM EDT151.500.040.030.040.00-9077843.75%
AMZN221021C001517502022-10-05 9:40AM EDT151.750.030.030.040.00-30047944.14%
AMZN221021C001520002022-10-05 1:07PM EDT152.000.030.030.04-0.02-40.00%11,40344.34%
AMZN221021C001522502022-10-04 2:46PM EDT152.250.030.030.040.00-175344.53%
AMZN221021C001525002022-10-03 10:30AM EDT152.500.030.030.04+0.01+50.00%83,00644.92%
AMZN221021C001527502022-09-30 12:59PM EDT152.750.030.030.040.00-101,02145.12%
AMZN221021C001530002022-10-05 11:59AM EDT153.000.040.030.04+0.01+33.33%32,55845.31%
AMZN221021C001532502022-10-03 11:17AM EDT153.250.020.020.030.00-240444.14%
AMZN221021C001535002022-10-04 3:28PM EDT153.500.020.020.030.00-1295144.53%
AMZN221021C001537502022-10-03 9:30AM EDT153.750.040.020.030.00-11,06644.53%
AMZN221021C001540002022-10-05 11:54AM EDT154.000.030.020.03+0.01+50.00%201,19544.92%
AMZN221021C001542502022-10-04 11:09AM EDT154.250.040.010.020.00-2665242.97%
AMZN221021C001545002022-10-05 2:46PM EDT154.500.040.020.03+0.01+33.33%161,09345.31%
AMZN221021C001547502022-10-04 1:40PM EDT154.750.030.020.030.00-91,16045.70%
AMZN221021C001550002022-10-05 12:32PM EDT155.000.030.020.03+0.01+50.00%1614,43746.09%
AMZN221021C001552502022-10-03 11:55AM EDT155.250.020.020.030.00-221,31846.09%
AMZN221021C001555002022-10-05 11:48AM EDT155.500.020.020.030.00-11,43146.48%
AMZN221021C001557502022-09-30 2:22PM EDT155.750.020.020.030.00-13240046.88%
AMZN221021C001560002022-10-05 2:30PM EDT156.000.020.020.030.00-41,00646.88%
AMZN221021C001562502022-10-05 2:23PM EDT156.250.030.020.030.00-61,24647.27%
AMZN221021C001565002022-09-30 1:21PM EDT156.500.020.020.030.00-3051447.66%
AMZN221021C001567502022-09-30 1:00PM EDT156.750.020.020.030.00-2048047.66%
AMZN221021C001570002022-10-05 10:25AM EDT157.000.020.020.030.00-170848.05%
AMZN221021C001572502022-09-21 11:57AM EDT157.250.090.020.030.00-489748.44%
AMZN221021C001575002022-10-04 3:31PM EDT157.500.020.020.020.00-61,02446.48%
AMZN221021C001577502022-10-05 2:02PM EDT157.750.020.020.030.00-881148.83%
AMZN221021C001580002022-10-05 2:02PM EDT158.000.010.020.02-0.01-50.00%1193946.88%
AMZN221021C001582502022-10-04 3:28PM EDT158.250.020.010.020.00-201,12147.27%
AMZN221021C001585002022-10-03 10:18AM EDT158.500.010.010.020.00-201,02047.66%
AMZN221021C001587502022-09-29 2:49PM EDT158.750.020.010.020.00-21,01847.66%
AMZN221021C001590002022-09-27 12:51PM EDT159.000.030.010.020.00-3001,36248.05%
AMZN221021C001592502022-10-04 10:41AM EDT159.250.020.010.020.00-51,06048.05%
AMZN221021C001595002022-10-03 9:40AM EDT159.500.010.010.020.00-101,11048.44%
AMZN221021C001597502022-10-03 9:52AM EDT159.750.010.010.020.00-3280748.44%
AMZN221021C001600002022-10-05 11:54AM EDT160.000.010.010.02-0.01-50.00%7013,32448.83%
AMZN221021C001602502022-10-04 10:02AM EDT160.250.020.010.020.00-476849.22%
AMZN221021C001605002022-10-04 9:57AM EDT160.500.010.010.020.00-11,52449.22%
AMZN221021C001607502022-09-30 1:53PM EDT160.750.010.000.020.00-199749.61%
AMZN221021C001610002022-10-04 11:06AM EDT161.000.020.010.020.00-501,48650.00%
AMZN221021C001612502022-10-04 1:45PM EDT161.250.020.010.020.00-23,68650.00%
AMZN221021C001650002022-10-05 12:37PM EDT165.000.020.010.02+0.01+100.00%115,56452.34%
AMZN221021C001700002022-10-05 2:30PM EDT170.000.010.000.010.00-55,63551.56%
AMZN221021C001750002022-10-05 12:38PM EDT175.000.010.000.010.00-1015,24854.69%
AMZN221021C001800002022-09-29 2:45PM EDT180.000.010.000.010.00-215,12859.38%
AMZN221021C001850002022-10-03 1:49PM EDT185.000.010.000.010.00-85,99962.50%
AMZN221021C001900002022-09-28 10:41AM EDT190.000.010.000.010.00-15,31765.63%
AMZN221021C001950002022-09-27 1:03PM EDT195.000.010.000.010.00-502,20868.75%
AMZN221021C002000002022-10-04 12:33PM EDT200.000.010.000.010.00-2012,70071.88%
AMZN221021C002050002022-10-03 9:30AM EDT205.000.010.000.010.00-12,42075.00%
AMZN221021C002100002022-09-22 10:06AM EDT210.000.010.000.010.00-102,93578.13%
AMZN221021C002150002022-09-12 12:02PM EDT215.000.010.000.010.00-462,45981.25%
AMZN221021C002200002022-09-27 12:45PM EDT220.000.010.000.010.00-1403,49284.38%
AMZN221021C002250002022-09-13 10:53AM EDT225.000.010.000.010.00-22,25587.50%
AMZN221021C002300002022-09-22 2:56PM EDT230.000.010.000.010.00-92,42490.63%
AMZN221021C002350002022-09-28 12:37PM EDT235.000.010.000.010.00-13,67193.75%
AMZN221021C002400002022-08-31 11:08AM EDT240.000.010.000.010.00-13,73596.88%
AMZN221021C002450002022-08-24 9:40AM EDT245.000.010.000.000.00-1403,01950.00%
AMZN221021C002500002022-09-30 3:49PM EDT250.000.010.000.010.00-258,207103.13%
AMZN221021C012800002022-05-25 1:58PM EDT1,280.00882.001,179.101,195.000.00--10.00%
AMZN221021C013600002022-04-11 1:11PM EDT1,360.001,705.32787.25801.350.00-1030.00%
AMZN221021C013800002022-04-06 10:35AM EDT1,380.001,813.00959.50974.250.00--10.00%
AMZN221021C014400002022-05-09 3:49PM EDT1,440.00780.831,027.051,044.000.00-330.00%
AMZN221021C015000002022-05-27 2:20PM EDT1,500.00810.00971.10988.000.00-120.00%
AMZN221021C015200002022-04-06 3:16PM EDT1,520.001,697.82815.05830.600.00--00.00%
AMZN221021C015400002022-04-07 11:00AM EDT1,540.001,649.00798.10812.650.00--10.00%
AMZN221021C015600002022-06-03 11:28AM EDT1,560.00920.16915.80931.70-320.84-25.85%200.00%
AMZN221021C015800002022-05-19 10:20AM EDT1,580.00672.90897.50914.000.00-120.00%
AMZN221021C016000002022-04-28 3:28PM EDT1,600.001,338.41748.30758.900.00-210.00%
AMZN221021C016400002022-04-28 3:29PM EDT1,640.001,299.35713.35723.900.00-200.00%
AMZN221021C016600002022-05-09 3:51PM EDT1,660.00591.58825.15841.500.00-220.00%
AMZN221021C016800002022-04-28 3:28PM EDT1,680.001,262.78679.00689.350.00-200.00%
AMZN221021C017000002022-05-09 3:52PM EDT1,700.00563.42789.60806.400.00-220.00%
AMZN221021C017600002022-05-27 11:44AM EDT1,760.00582.45737.30753.000.00-110.00%
AMZN221021C017800002022-05-23 3:43PM EDT1,780.00471.46719.90735.500.00-210.00%
AMZN221021C018000002022-06-02 3:02PM EDT1,800.00745.53702.80719.000.00-10140.00%
AMZN221021C018200002022-06-02 3:02PM EDT1,820.00728.45685.80702.050.00-10160.00%
AMZN221021C018600002022-05-18 3:22PM EDT1,860.00411.34652.40668.600.00-320.00%
AMZN221021C018800002022-05-18 12:51PM EDT1,880.00436.57636.60652.000.00--10.00%
AMZN221021C019000002022-05-16 9:55AM EDT1,900.00476.41619.35635.750.00-230.00%
AMZN221021C019200002022-06-01 12:05PM EDT1,920.00590.50603.25619.500.00-440.00%
AMZN221021C019400002022-05-20 1:37PM EDT1,940.00353.87587.40603.500.00-480.00%
AMZN221021C019600002022-05-25 9:30AM EDT1,960.00313.20571.70587.500.00-160.00%
AMZN221021C019800002022-05-24 3:46PM EDT1,980.00308.52556.20572.050.00-2180.00%
AMZN221021C020000002022-06-01 9:54AM EDT2,000.00590.70541.70556.600.00-12090.00%
AMZN221021C021000002022-06-03 10:53AM EDT2,100.00467.40468.90479.35+6.48+1.41%11250.00%
AMZN221021C022000002022-06-03 2:15PM EDT2,200.00409.35399.70409.80-32.65-7.39%12640.00%
AMZN221021C023000002022-06-03 11:00AM EDT2,300.00332.00336.70346.05-44.00-11.70%12630.00%
AMZN221021C024000002022-06-03 3:57PM EDT2,400.00285.86279.20288.55-20.64-6.73%153570.00%
AMZN221021C025000002022-06-03 3:58PM EDT2,500.00231.00229.05238.10-39.00-14.44%232940.00%
AMZN221021C026000002022-06-03 3:09PM EDT2,600.00191.10185.00192.00-24.66-11.43%52940.00%
AMZN221021C027000002022-06-03 3:09PM EDT2,700.00153.00146.00155.95-25.71-14.39%43260.00%
AMZN221021C028000002022-06-03 3:59PM EDT2,800.00119.20114.55122.05-20.80-14.86%83322,550.00%
AMZN221021C029000002022-06-03 3:44PM EDT2,900.0092.5089.1598.20-12.45-11.86%91181,740.89%
AMZN221021C029250002022-06-03 11:13AM EDT2,925.0082.7783.5090.10-20.01-19.47%2781,638.70%
AMZN221021C029300002022-06-01 10:03AM EDT2,930.0095.6882.5091.70-10.82-10.16%1791,643.16%
AMZN221021C029350002022-06-03 10:09AM EDT2,935.0092.2783.8590.70-8.06-8.03%2281,645.87%
AMZN221021C029400002022-05-31 9:42AM EDT2,940.0054.7580.1589.500.00-2301,612.45%
AMZN221021C029450002022-06-01 9:51AM EDT2,945.00101.0579.0085.800.00-15221,580.81%
AMZN221021C029500002022-06-03 3:56PM EDT2,950.0084.8080.5084.75-1.40-1.62%8192951,583.98%
AMZN221021C029550002022-06-01 10:02AM EDT2,955.00100.4577.0083.750.00-9141,555.66%
AMZN221021C029600002022-05-17 10:45AM EDT2,960.0094.3076.0582.700.00-1111,543.55%
AMZN221021C029650002022-05-04 10:55AM EDT2,965.0069.8773.8578.400.00-2111,504.79%
AMZN221021C029700002022-05-31 12:05PM EDT2,970.0058.6474.0080.700.00-3111,519.56%
AMZN221021C029750002022-06-03 2:05PM EDT2,975.0079.3073.0079.70+21.43+37.03%1191,507.96%
AMZN221021C029800002022-06-03 2:10PM EDT2,980.0079.1573.3081.50+50.27+174.07%1151,520.68%
AMZN221021C029850002022-06-03 12:16PM EDT2,985.0075.2071.0577.80+42.95+133.18%141,486.11%
AMZN221021C029900002022-05-31 2:25PM EDT2,990.0070.7070.5076.850.00-2161,477.78%
AMZN221021C029950002022-05-17 1:13PM EDT2,995.0035.5069.5075.950.00-191,467.29%
AMZN221021C030000002022-06-03 3:57PM EDT3,000.0074.0068.5074.95-16.00-17.78%184431,456.35%
AMZN221021C030050002022-06-02 12:56PM EDT3,005.0082.5067.5074.050.00-2121,446.08%
AMZN221021C030100002022-06-01 11:54AM EDT3,010.0074.0869.4076.000.00-1161,467.80%
AMZN221021C030150002022-05-20 9:51AM EDT3,015.0025.4865.7575.000.00-121,442.21%
AMZN221021C030200002022-06-01 11:54AM EDT3,020.0072.3364.7571.350.00-371,417.24%
AMZN221021C030250002022-06-02 10:58AM EDT3,025.0069.0066.8070.450.00-1121,423.68%
AMZN221021C030300002022-05-24 3:38PM EDT3,030.0019.0363.2072.300.00-6171,414.55%
AMZN221021C030350002022-05-24 10:35AM EDT3,035.0017.0562.3568.750.00-131,391.50%
AMZN221021C030400002022-06-01 11:56AM EDT3,040.0069.9064.1067.900.00-181,396.48%
AMZN221021C030450002022-04-29 3:53PM EDT3,045.0083.9931.9535.000.00-221,077.47%
AMZN221021C030500002022-06-03 2:50PM EDT3,050.0067.7262.4566.20+20.67+43.93%1121,379.49%
AMZN221021C030550002022-06-03 2:19PM EDT3,055.0066.6061.7065.35+9.60+16.84%2211,371.46%
AMZN221021C030600002022-05-18 1:01PM EDT3,060.0025.0058.4064.600.00-1111,350.95%
AMZN221021C030650002022-04-18 12:15PM EDT3,065.00275.4120.9524.350.00-27967.63%
AMZN221021C030700002022-05-09 2:29PM EDT3,070.0029.8059.3063.000.00-2121,347.92%
AMZN221021C030750002022-05-27 9:52AM EDT3,075.0029.2958.5562.200.00-4171,340.33%
AMZN221021C030800002022-05-27 9:52AM EDT3,080.0028.8157.8061.450.00-491,333.03%
AMZN221021C030850002022-06-03 10:15AM EDT3,085.0062.5057.1060.70+2.00+3.31%151,326.03%
AMZN221021C030900002022-06-03 3:05PM EDT3,090.0060.9056.3562.70+7.27+13.56%2101,332.54%
AMZN221021C030950002022-05-16 1:45PM EDT3,095.0026.9355.6559.200.00-1131,311.84%
AMZN221021C031000002022-06-03 12:32PM EDT3,100.0054.7854.9061.25-11.92-17.87%4991,318.55%
AMZN221021C031050002022-05-20 1:37PM EDT3,105.0018.6554.2057.750.00-4111,298.00%
AMZN221021C031100002022-05-20 1:38PM EDT3,110.0018.3853.5059.800.00-291,304.93%
AMZN221021C031150002022-05-24 3:46PM EDT3,115.0015.3052.8059.100.00-241,298.27%
AMZN221021C031200002022-06-02 12:40PM EDT3,120.0061.7049.7558.400.00-12181,280.13%
AMZN221021C031250002022-06-01 2:35PM EDT3,125.0064.8551.4554.950.00-1111,271.84%
AMZN221021C031300002022-05-23 3:43PM EDT3,130.0016.1650.8054.250.00-211,265.53%
AMZN221021C031350002022-05-18 12:51PM EDT3,135.0020.0550.1553.600.00-261,259.47%
AMZN221021C031400002022-05-23 3:44PM EDT3,140.0015.9249.5055.650.00-8111,266.53%
AMZN221021C031450002022-04-12 1:31PM EDT3,145.00273.0018.9522.200.00-15948.80%
AMZN221021C031500002022-05-31 12:38PM EDT3,150.0036.5048.2554.350.00-2261,254.66%
AMZN221021C031550002022-06-01 11:21AM EDT3,155.0052.3047.6051.000.00-6131,235.62%
AMZN221021C031600002022-05-23 10:08AM EDT3,160.0012.0047.0050.350.00-2331,229.86%
AMZN221021C031650002022-05-06 2:11PM EDT3,165.0017.4046.4049.750.00-1231,224.34%
AMZN221021C031700002022-05-17 11:55AM EDT3,170.0021.6045.8052.050.00-2241,232.76%
AMZN221021C031750002022-06-03 11:07AM EDT3,175.0045.0345.2051.15+15.78+53.95%1421,225.81%
AMZN221021C031800002022-05-04 10:14AM EDT3,180.0040.2542.5546.300.00-2461,190.10%
AMZN221021C031850002022-04-06 12:12PM EDT3,185.00318.3526.5530.600.00-38301,035.84%
AMZN221021C031900002022-05-26 11:41AM EDT3,190.0017.5143.5046.750.00-1411,197.31%
AMZN221021C031950002022-05-31 2:10PM EDT3,195.0041.4043.0046.200.00-6151,192.53%
AMZN221021C032000002022-06-03 2:34PM EDT3,200.0045.4542.4045.60-2.06-4.34%11251,187.04%
AMZN221021C032050002022-05-25 10:11AM EDT3,205.0012.0541.8545.050.00-1141,182.03%
AMZN221021C032100002022-05-25 10:11AM EDT3,210.0046.0541.3044.500.00-1471,177.01%
AMZN221021C032150002022-05-27 3:57PM EDT3,215.0020.4040.8046.600.00-10401,184.92%
AMZN221021C032200002022-06-01 10:07AM EDT3,220.0052.2240.2546.050.00-1501,179.91%
AMZN221021C032250002022-06-03 2:11PM EDT3,225.0043.0039.8042.90-8.57-16.62%2831,162.92%
AMZN221021C033000002022-06-03 3:12PM EDT3,300.0034.8532.8537.50-4.15-10.64%51621,107.03%
AMZN221021C034000002022-06-02 1:12PM EDT3,400.0032.1225.6528.350.00-271581,030.12%
AMZN221021C035000002022-06-03 3:57PM EDT3,500.0021.8020.1522.65-3.85-15.01%83942974.88%
AMZN221021C036000002022-06-03 12:58PM EDT3,600.0018.0017.0018.25-0.30-1.64%1154935.79%
AMZN221021C037000002022-06-03 12:20PM EDT3,700.0013.5011.6514.85-3.50-20.59%1151884.42%
AMZN221021C038000002022-06-01 2:16PM EDT3,800.0014.0011.0012.150.00-794864.97%
AMZN221021C039000002022-06-02 2:26PM EDT3,900.0011.208.1510.100.00-33116831.15%
AMZN221021C040000002022-06-03 3:57PM EDT4,000.008.007.408.45-0.50-5.88%4538814.43%
AMZN221021C041000002022-06-03 10:26AM EDT4,100.007.205.457.15+0.18+2.56%14124787.35%
AMZN221021C042000002022-06-02 3:58PM EDT4,200.006.924.556.200.00-299771.24%
AMZN221021C043000002022-06-03 2:09PM EDT4,300.005.053.805.45-0.60-10.62%161757.13%
AMZN221021C044000002022-06-03 3:15PM EDT4,400.004.564.054.90-0.66-12.64%270756.69%
AMZN221021C045000002022-06-03 3:15PM EDT4,500.004.304.004.50+0.40+10.26%797754.15%
AMZN221021C046000002022-06-03 3:44PM EDT4,600.003.903.804.15-0.52-11.76%62120749.95%
AMZN221021C047000002022-06-03 3:58PM EDT4,700.003.403.303.85-0.45-11.69%32141741.80%
AMZN221021C048000002022-06-03 3:53PM EDT4,800.003.153.103.65-0.27-7.89%23123738.87%
AMZN221021C049000002022-06-03 3:53PM EDT4,900.003.001.843.40-0.28-8.54%1148717.19%
AMZN221021C050000002022-06-03 3:53PM EDT5,000.002.552.003.15-0.35-12.07%164404718.31%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221021P000520002022-10-03 1:58PM EDT52.000.010.000.010.00-32,069125.00%
AMZN221021P000530002022-09-15 3:27PM EDT53.000.010.000.010.00-20418121.88%
AMZN221021P000540002022-09-06 2:55PM EDT54.000.020.000.010.00-50266118.75%
AMZN221021P000550002022-09-30 3:22PM EDT55.000.010.000.010.00-20318118.75%
AMZN221021P000560002022-09-16 11:31AM EDT56.000.010.000.010.00-411115.63%
AMZN221021P000570002022-09-27 12:19PM EDT57.000.010.000.010.00-60281112.50%
AMZN221021P000580002022-09-30 3:58PM EDT58.000.010.000.010.00-201,639109.38%
AMZN221021P000590002022-09-30 3:58PM EDT59.000.010.000.010.00-201,935106.25%
AMZN221021P000600002022-10-05 10:07AM EDT60.000.010.000.010.00-21,212106.25%
AMZN221021P000610002022-09-30 10:06AM EDT61.000.010.000.010.00-5262103.13%
AMZN221021P000620002022-10-03 9:30AM EDT62.000.030.000.000.00-193050.00%
AMZN221021P000630002022-10-03 9:30AM EDT63.000.030.000.010.00-140696.88%
AMZN221021P000640002022-10-03 10:56AM EDT64.000.010.000.010.00-428296.88%
AMZN221021P000650002022-10-03 1:50PM EDT65.000.010.010.010.00-9992499.22%
AMZN221021P000660002022-10-03 9:30AM EDT66.000.030.000.010.00-112590.63%
AMZN221021P000670002022-10-04 3:40PM EDT67.000.010.000.010.00-2163090.63%
AMZN221021P000680002022-10-03 9:30AM EDT68.000.040.000.010.00-13,84487.50%
AMZN221021P000690002022-10-04 9:55AM EDT69.000.010.000.010.00-11,31184.38%
AMZN221021P000700002022-10-04 1:16PM EDT70.000.010.000.010.00-1112,49484.38%
AMZN221021P000710002022-10-05 1:22PM EDT71.000.010.010.01-0.02-66.67%1077585.94%
AMZN221021P000720002022-10-05 1:22PM EDT72.000.010.010.02-0.02-66.67%101,76687.50%
AMZN221021P000730002022-10-03 12:43PM EDT73.000.030.010.030.00-5001,22387.50%
AMZN221021P000740002022-10-05 11:32AM EDT74.000.010.010.02-0.04-80.00%353282.81%
AMZN221021P000750002022-10-05 10:59AM EDT75.000.030.010.02+0.02+200.00%13,48181.25%
AMZN221021P000760002022-09-30 11:25AM EDT76.000.050.010.020.00-458178.91%
AMZN221021P000770002022-10-05 11:01AM EDT77.000.030.010.02-0.02-40.00%1092776.56%
AMZN221021P000780002022-10-05 11:03AM EDT78.000.020.020.03-0.01-33.33%3062178.91%
AMZN221021P000790002022-10-04 10:10AM EDT79.000.030.020.030.00-6566176.95%
AMZN221021P000800002022-10-05 10:54AM EDT80.000.030.020.03-0.01-25.00%212,17075.00%
AMZN221021P000810002022-10-05 11:37AM EDT81.000.040.030.040.00-3360075.78%
AMZN221021P000820002022-10-05 1:07PM EDT82.000.040.030.040.00-9257273.44%
AMZN221021P000830002022-10-05 1:41PM EDT83.000.050.040.05+0.01+25.00%7263773.83%
AMZN221021P000840002022-10-04 3:40PM EDT84.000.060.040.05+0.01+20.00%15,50471.48%
AMZN221021P000850002022-10-05 11:32AM EDT85.000.060.050.060.00-12,44071.29%
AMZN221021P000860002022-10-05 11:02AM EDT86.000.080.060.07+0.03+60.00%121,15770.70%
AMZN221021P000870002022-10-05 1:51PM EDT87.000.060.060.07-0.01-14.29%161,60668.56%
AMZN221021P000880002022-10-05 2:06PM EDT88.000.070.070.08-0.01-12.50%31,12567.77%
AMZN221021P000890002022-10-05 2:13PM EDT89.000.090.080.09+0.01+12.50%21,21366.80%
AMZN221021P000900002022-10-05 2:42PM EDT90.000.100.100.11-0.01-9.09%1067,24366.80%
AMZN221021P000910002022-10-04 3:56PM EDT91.000.140.110.12+0.04+40.00%10086965.53%
AMZN221021P000920002022-10-05 2:23PM EDT92.000.130.120.130.00-3310,17064.26%
AMZN221021P000930002022-10-05 1:36PM EDT93.000.140.140.15-0.01-6.67%253,49463.48%
AMZN221021P000940002022-10-05 10:05AM EDT94.000.200.160.17+0.04+25.00%681,94762.70%
AMZN221021P000950002022-10-05 1:28PM EDT95.000.170.170.19-0.01-5.56%364,89461.33%
AMZN221021P000960002022-10-05 10:29AM EDT96.000.290.200.21+0.08+38.10%43,84460.55%
AMZN221021P000970002022-10-05 1:07PM EDT97.000.240.230.24+0.02+9.09%1351,48959.77%
AMZN221021P000980002022-10-05 2:23PM EDT98.000.260.260.270.00-191,99358.89%
AMZN221021P000990002022-10-05 1:58PM EDT99.000.300.290.30+0.01+3.45%2964,09257.81%
AMZN221021P001000002022-10-05 2:45PM EDT100.000.340.330.34+0.01+3.03%43621,15156.93%
AMZN221021P001050002022-10-05 2:48PM EDT105.000.630.620.63+0.03+5.00%1,84825,47452.78%
AMZN221021P001060002022-10-05 2:43PM EDT106.000.710.710.72-0.01-1.39%772,75852.15%
AMZN221021P001070002022-10-05 2:10PM EDT107.000.860.800.81+0.08+10.26%443,83651.27%
AMZN221021P001080002022-10-05 1:05PM EDT108.001.000.910.93+0.09+9.89%1222,35050.64%
AMZN221021P001090002022-10-05 2:29PM EDT109.001.071.031.04+0.04+3.88%2272,32649.88%
AMZN221021P001100002022-10-05 2:43PM EDT110.001.191.181.19+0.03+2.59%3,66415,99149.34%
AMZN221021P001110002022-10-05 2:40PM EDT111.001.361.351.37+0.04+3.03%6011,40648.98%
AMZN221021P001120002022-10-05 2:31PM EDT112.001.551.521.53+0.02+1.31%2,2163,88148.07%
AMZN221021P001130002022-10-05 2:33PM EDT113.001.771.721.74+0.04+2.31%4283,26447.58%
AMZN221021P001140002022-10-05 2:37PM EDT114.001.971.971.98+0.02+1.03%3,2252,39747.17%
AMZN221021P001150002022-10-05 2:44PM EDT115.002.212.232.24+0.04+1.84%2,16222,09346.68%
AMZN221021P001160002022-10-05 2:33PM EDT116.002.572.512.53+0.03+1.18%7121,54546.24%
AMZN221021P001170002022-10-05 2:35PM EDT117.002.792.802.82-0.01-0.36%1,2295,04045.51%
AMZN221021P001180002022-10-05 2:43PM EDT118.003.173.153.20+0.07+2.26%1,5015,97845.39%
AMZN221021P001190002022-10-05 2:40PM EDT119.003.603.553.60+0.09+2.56%1,0331,17445.14%
AMZN221021P001200002022-10-05 2:40PM EDT120.004.003.904.00+0.10+2.56%2,27823,91044.59%
AMZN221021P001210002022-10-05 2:28PM EDT121.004.624.354.40+0.32+7.44%35573443.73%
AMZN221021P001220002022-10-05 2:41PM EDT122.004.904.904.950.00-1341,29343.96%
AMZN221021P001230002022-10-05 1:59PM EDT123.005.755.355.40+0.40+7.48%711,91642.90%
AMZN221021P001240002022-10-05 2:35PM EDT124.005.975.956.05-0.08-1.32%8584243.46%
AMZN221021P001250002022-10-05 2:20PM EDT125.006.736.606.65+0.13+1.97%52040,57043.19%
AMZN221021P001260002022-10-05 2:06PM EDT126.007.557.257.30+0.25+3.42%2511,10543.09%
AMZN221021P001270002022-10-05 2:40PM EDT127.008.007.908.00+0.35+4.58%10954043.19%
AMZN221021P001280002022-10-05 2:11PM EDT128.009.008.658.70+0.30+3.45%23533442.99%
AMZN221021P001290002022-10-05 2:03PM EDT129.009.759.409.45+0.35+3.72%5023243.02%
AMZN221021P001300002022-10-05 2:37PM EDT130.0010.2010.1510.30-0.10-0.97%45022,55443.97%
AMZN221021P001310002022-10-05 12:29PM EDT131.0012.0410.9511.15+2.44+25.42%3328944.68%
AMZN221021P001320002022-10-04 2:59PM EDT132.0014.0511.8011.95+2.68+23.57%2320244.53%
AMZN221021P001330002022-10-04 1:20PM EDT133.0013.0512.7012.900.00-1216046.19%
AMZN221021P001340002022-10-05 10:40AM EDT134.0016.0013.5513.75+2.70+20.30%5210546.29%
AMZN221021P001350002022-10-05 1:48PM EDT135.0014.5714.4514.70+0.08+0.55%2027,03447.71%
AMZN221021P001360002022-10-05 1:40PM EDT136.0015.7515.4515.65+0.49+3.21%1214349.05%
AMZN221021P001370002022-10-03 3:22PM EDT137.0020.7316.4016.600.00-187350.27%
AMZN221021P001380002022-10-03 3:29PM EDT138.0021.4917.3017.500.00-27551350.54%
AMZN221021P001390002022-10-05 11:20AM EDT139.0020.5018.3018.50+2.32+12.76%69550.56%
AMZN221021P001400002022-10-05 2:35PM EDT140.0019.4319.2519.50+0.08+0.41%25313,45351.93%
AMZN221021P001410002022-10-05 2:13PM EDT141.0020.7020.2520.50+2.00+10.70%37053.76%
AMZN221021P001420002022-10-05 2:13PM EDT142.0021.7021.2521.40+0.58+2.75%1537654.49%
AMZN221021P001430002022-10-04 10:44AM EDT143.0020.2522.2522.400.00-51956.25%
AMZN221021P001440002022-10-05 2:13PM EDT144.0023.7023.2523.40+0.65+2.82%22757.96%
AMZN221021P001450002022-10-05 2:31PM EDT145.0024.4524.2524.40+0.18+0.74%31583059.67%
AMZN221021P001462502022-10-05 2:13PM EDT146.2525.9525.4525.70+0.65+2.57%2183061.72%
AMZN221021P001465002022-10-03 10:37AM EDT146.5026.8025.7525.90-5.28-16.46%21262.16%
AMZN221021P001467502022-10-04 12:46PM EDT146.7525.1026.0026.200.00-21263.14%
AMZN221021P001470002022-10-05 2:14PM EDT147.0026.7026.2026.40+0.90+3.49%265362.40%
AMZN221021P001472502022-10-04 10:42AM EDT147.2524.4526.4526.650.00-181962.79%
AMZN221021P001475002022-10-05 10:30AM EDT147.5029.4026.7526.95+4.45+17.84%71564.40%
AMZN221021P001477502022-10-04 12:46PM EDT147.7526.1026.9527.150.00-3063.57%
AMZN221021P001480002022-10-05 2:14PM EDT148.0027.6527.2527.40+2.20+8.64%253564.60%
AMZN221021P001482502022-10-04 11:24AM EDT148.2525.7027.4527.650.00-91064.40%
AMZN221021P001485002022-10-05 2:14PM EDT148.5028.2027.7527.95+2.25+8.67%2,1253,01766.02%
AMZN221021P001487502022-10-04 11:24AM EDT148.7526.2027.9528.150.00-121765.19%
AMZN221021P001490002022-10-05 2:14PM EDT149.0028.7528.2028.40+2.50+9.52%2011665.63%
AMZN221021P001492502022-09-15 10:26AM EDT149.2520.4528.4528.700.00-1066.60%
AMZN221021P001495002022-10-05 2:14PM EDT149.5029.2028.7028.85+1.25+4.47%759265.77%
AMZN221021P001497502022-10-05 2:14PM EDT149.7529.4529.0029.20+1.75+6.32%506368.02%
AMZN221021P001500002022-10-05 2:14PM EDT150.0029.7029.2029.35+0.60+2.06%1,5461,54566.55%
AMZN221021P001502502022-10-04 10:01AM EDT150.2527.8029.4529.650.00-91167.58%
AMZN221021P001505002022-09-27 10:27AM EDT150.5034.8029.7029.950.00-2068.60%
AMZN221021P001507502022-09-22 3:55PM EDT150.7533.1329.9530.200.00-356068.99%
AMZN221021P001510002022-09-23 12:23PM EDT151.0037.0230.2530.450.00-3069.97%
AMZN221021P001512502022-10-05 2:14PM EDT151.2530.9030.4530.70+2.45+8.61%254169.78%
AMZN221021P001515002022-10-04 9:39AM EDT151.5030.6530.7530.950.00-9970.75%
AMZN221021P001517502022-09-23 1:59PM EDT151.7538.1530.9531.200.00-2070.56%
AMZN221021P001520002022-09-29 12:52PM EDT152.0037.2031.2531.400.00-2070.90%
AMZN221021P001522502022-09-21 3:39PM EDT152.2532.5031.4531.650.00-222070.65%
AMZN221021P001525002022-10-05 2:14PM EDT152.5032.1531.7031.95+2.25+7.53%86071.68%
AMZN221021P001527502022-10-04 10:48AM EDT152.7530.0031.9032.150.00-3370.75%
AMZN221021P001530002022-09-23 1:58PM EDT153.0039.4832.2032.450.00-2072.46%
AMZN221021P001532502022-10-04 10:48AM EDT153.2530.5032.4032.700.00-3372.17%
AMZN221021P001535002022-09-27 9:43AM EDT153.5035.7532.7032.900.00-5072.56%
AMZN221021P001537502022-09-30 10:26AM EDT153.7538.3533.0033.150.00-1073.58%
AMZN221021P001540002022-09-30 10:26AM EDT154.0038.6033.2033.400.00-1073.29%
AMZN221021P001542502022-08-16 9:35AM EDT154.2513.9526.0526.400.00-31390.00%
AMZN221021P001545002022-09-21 3:18PM EDT154.5032.2033.7033.950.00-950074.71%
AMZN221021P001547502022-09-23 3:12PM EDT154.7542.0033.9534.150.00-192074.41%
AMZN221021P001550002022-10-05 2:14PM EDT155.0034.6534.2534.45+0.60+1.76%506076.12%
AMZN221021P001552502022-09-20 9:30AM EDT155.2531.6534.4534.700.00-65075.83%
AMZN221021P001555002022-09-29 3:48PM EDT155.5040.9034.7034.950.00-1076.17%
AMZN221021P001557502022-09-29 3:15PM EDT155.7541.7534.9535.150.00-4075.88%
AMZN221021P001560002022-09-22 3:56PM EDT156.0038.6035.1535.400.00-768075.59%
AMZN221021P001562502022-09-21 3:49PM EDT156.2537.7035.4035.650.00-140075.93%
AMZN221021P001565002022-09-21 3:59PM EDT156.5037.6535.7035.900.00-75077.00%
AMZN221021P001567502022-09-29 3:15PM EDT156.7542.7535.9036.150.00-4076.66%
AMZN221021P001570002022-09-21 3:47PM EDT157.0038.3036.2536.500.00-175079.74%
AMZN221021P001572502022-09-30 9:42AM EDT157.2543.0536.5036.700.00-1179.44%
AMZN221021P001575002022-09-30 3:56PM EDT157.5044.3036.7036.950.00-2279.10%
AMZN221021P001577502022-10-04 10:48AM EDT157.7535.0037.0037.200.00-4580.18%
AMZN221021P001580002022-09-30 3:56PM EDT158.0044.8037.2037.400.00-1179.15%
AMZN221021P001582502022-08-12 11:02AM EDT158.2519.1024.9525.250.00-24260.00%
AMZN221021P001585002022-10-05 2:13PM EDT158.5038.1037.7537.90+0.45+1.20%36280.57%
AMZN221021P001587502022-09-28 1:43PM EDT158.7541.3038.0038.200.00-50081.59%
AMZN221021P001590002022-09-22 10:56AM EDT159.0041.9138.2038.400.00-57080.57%
AMZN221021P001592502022-09-14 3:16PM EDT159.2532.1538.5038.700.00-590082.32%
AMZN221021P001595002022-09-14 3:16PM EDT159.5032.4038.7038.900.00-640081.25%
AMZN221021P001597502022-09-29 1:27PM EDT159.7545.4038.9039.150.00-1080.91%
AMZN221021P001600002022-10-05 2:14PM EDT160.0039.7039.2539.45+0.50+1.28%43223083.40%
AMZN221021P001602502022-09-16 2:05PM EDT160.2537.5739.4539.700.00-5083.01%
AMZN221021P001605002022-09-28 3:40PM EDT160.5042.1539.7539.950.00-773084.08%
AMZN221021P001607502022-09-29 3:22PM EDT160.7546.7039.9040.150.00-2082.32%
AMZN221021P001610002022-09-19 11:35AM EDT161.0037.6540.1540.400.00-12082.62%
AMZN221021P001612502022-09-30 9:42AM EDT161.2547.0540.4040.650.00-2283.01%
AMZN221021P001650002022-09-22 9:46AM EDT165.0047.5044.2044.450.00-4089.55%
AMZN221021P001700002022-10-04 9:51AM EDT170.0048.5749.2049.450.00-402096.09%
AMZN221021P001750002022-10-03 10:01AM EDT175.0061.6154.2054.450.00-2020102.30%
AMZN221021P001800002022-09-30 1:19PM EDT180.0061.9059.1559.45-2.60-4.03%11107.42%
AMZN221021P001850002022-09-30 2:45PM EDT185.0070.5564.1564.400.00-54112.26%
AMZN221021P001900002022-10-05 9:38AM EDT190.0070.3669.2569.35-4.74-6.31%200118.65%
AMZN221021P001950002022-09-30 9:42AM EDT195.0080.9574.2074.350.00-30122.95%
AMZN221021P002000002022-10-03 9:55AM EDT200.0087.0079.2579.450.00-402130.86%
AMZN221021P002050002022-09-30 3:02PM EDT205.0090.2584.2084.400.00-20133.89%
AMZN221021P002100002022-09-30 3:18PM EDT210.0095.8589.2089.450.00-10139.65%
AMZN221021P002150002022-09-30 11:10AM EDT215.0098.3094.2594.350.00-41143.26%
AMZN221021P002200002022-09-30 11:10AM EDT220.00103.3099.2599.500.00-20150.73%
AMZN221021P002250002022-09-29 2:49PM EDT225.00111.35104.25104.450.00-50154.10%
AMZN221021P002300002022-09-30 9:48AM EDT230.00116.25109.20109.450.00-10157.32%
AMZN221021P002350002022-09-30 9:34AM EDT235.00120.55114.25114.450.00-65162.50%
AMZN221021P002400002022-09-30 12:08PM EDT240.00124.35119.20119.450.00-20165.43%
AMZN221021P002450002022-09-30 12:08PM EDT245.00129.35124.20124.450.00-20169.34%
AMZN221021P002500002022-09-30 3:18PM EDT250.00135.85129.20129.350.00-105170.80%
AMZN221021P010400002022-06-03 3:36PM EDT1,040.005.003.805.35+0.75+17.65%240.00%
AMZN221021P010800002022-06-01 3:45PM EDT1,080.005.494.456.100.00-190.00%
AMZN221021P011000002022-06-02 2:20PM EDT1,100.004.504.856.450.00-150.00%
AMZN221021P011800002022-05-19 10:18AM EDT1,180.0015.456.658.250.00--20.00%
AMZN221021P012000002022-05-25 11:42AM EDT1,200.0010.057.209.450.00-2240.00%
AMZN221021P012200002022-05-27 11:00AM EDT1,220.0012.037.759.350.00-630.00%
AMZN221021P012400002022-06-02 3:22PM EDT1,240.007.678.309.950.00-1260.00%
AMZN221021P012600002022-05-27 11:02AM EDT1,260.0013.808.9510.600.00-470.00%
AMZN221021P012800002022-06-01 12:24PM EDT1,280.0011.509.6011.300.00-210.00%
AMZN221021P013000002022-06-03 3:03PM EDT1,300.0010.5510.3012.00+0.90+9.33%2300.00%
AMZN221021P013200002022-05-23 2:57PM EDT1,320.0024.2211.0012.750.00-220.00%
AMZN221021P013400002022-06-01 11:55AM EDT1,340.0014.5811.8013.600.00-2280.00%
AMZN221021P013600002022-05-25 3:19PM EDT1,360.0028.0612.5514.450.00-21870.00%
AMZN221021P013800002022-05-24 3:35PM EDT1,380.0036.2513.4515.350.00-10470.00%
AMZN221021P014000002022-06-03 9:30AM EDT1,400.0013.2014.3516.30-4.05-23.48%1430.00%
AMZN221021P014200002022-05-27 11:37AM EDT1,420.0024.7515.3017.300.00-1300.00%
AMZN221021P014400002022-05-25 12:48PM EDT1,440.0039.9016.4019.550.00-1210.00%
AMZN221021P014600002022-06-02 3:30PM EDT1,460.0016.4817.4519.500.00-1210.00%
AMZN221021P014800002022-06-01 9:32AM EDT1,480.0019.8118.6020.700.00-1150.00%
AMZN221021P015000002022-06-03 3:53PM EDT1,500.0021.5020.0021.85+3.50+19.44%11250.00%
AMZN221021P015200002022-05-19 12:15PM EDT1,520.0043.5021.1023.200.00-180.00%
AMZN221021P015400002022-05-12 11:10AM EDT1,540.0026.9822.5524.700.00-270.00%
AMZN221021P015600002022-05-25 3:19PM EDT1,560.0051.7124.0026.150.00-490.00%
AMZN221021P015800002022-05-31 3:41PM EDT1,580.0030.4025.5527.650.00-5200.00%
AMZN221021P016000002022-06-03 1:20PM EDT1,600.0028.4027.2029.30+3.15+12.48%3680.00%
AMZN221021P016200002022-06-03 2:05PM EDT1,620.0029.9228.9031.05-1.38-4.41%6110.00%
AMZN221021P016400002022-05-11 10:40AM EDT1,640.0064.5030.6032.950.00-4140.00%
AMZN221021P016600002022-06-03 2:05PM EDT1,660.0033.7232.5034.85-5.83-14.74%1240.00%
AMZN221021P016800002022-06-03 9:53AM EDT1,680.0034.2034.5037.00+1.70+5.23%41820.00%
AMZN221021P017000002022-06-03 3:50PM EDT1,700.0038.2036.6039.15+3.75+10.89%58740.00%
AMZN221021P017200002022-06-02 12:56PM EDT1,720.0036.5038.8541.400.00-1240.00%
AMZN221021P017400002022-06-02 3:30PM EDT1,740.0038.1841.2043.750.00-3220.00%
AMZN221021P017600002022-06-01 11:13AM EDT1,760.0049.3343.7046.200.00-2180.00%
AMZN221021P017800002022-06-02 12:10PM EDT1,780.0046.3846.3049.000.00-4280.00%
AMZN221021P018000002022-06-03 3:43PM EDT1,800.0050.0049.0051.70+5.60+12.61%2531920.00%
AMZN221021P018200002022-06-02 3:55PM EDT1,820.0047.0049.7554.650.00-2220.00%
AMZN221021P018400002022-05-31 1:54PM EDT1,840.0059.8055.0557.700.00-154830.00%
AMZN221021P018600002022-06-03 1:35PM EDT1,860.0059.9058.2060.90+5.66+10.44%11320.00%
AMZN221021P018800002022-05-23 9:44AM EDT1,880.00117.3061.5564.350.00-1610.00%
AMZN221021P019000002022-06-03 3:39PM EDT1,900.0066.0765.0567.80+6.07+10.12%2891520.00%
AMZN221021P019200002022-06-02 9:32AM EDT1,920.0081.0068.7073.500.00-11600.00%
AMZN221021P019400002022-06-03 1:40PM EDT1,940.0074.3572.5575.50+7.10+10.56%4630.00%
AMZN221021P019600002022-06-03 1:40PM EDT1,960.0078.4076.5079.55+8.30+11.84%6600.00%
AMZN221021P019800002022-06-02 11:17AM EDT1,980.0082.1580.7085.800.00-8670.00%
AMZN221021P020000002022-06-03 3:47PM EDT2,000.0087.1885.0588.20+9.41+12.10%522770.00%
AMZN221021P021000002022-06-03 3:29PM EDT2,100.00111.63109.75113.25+11.63+11.63%3492130.00%
AMZN221021P022000002022-06-03 3:29PM EDT2,200.00142.20139.80143.45+16.48+13.11%1781650.00%
AMZN221021P023000002022-06-03 3:54PM EDT2,300.00177.05176.00179.75-0.42-0.24%543240.00%
AMZN221021P024000002022-06-03 3:02PM EDT2,400.00217.81217.00224.30+23.20+11.92%452720.00%
AMZN221021P025000002022-06-03 10:38AM EDT2,500.00271.90265.55273.35+24.75+10.01%21770.00%
AMZN221021P026000002022-06-03 3:18PM EDT2,600.00329.44320.45329.15+26.44+8.73%22230.00%
AMZN221021P027000002022-06-03 2:14PM EDT2,700.00384.78382.10391.95+25.87+7.21%12380.00%
AMZN221021P028000002022-05-31 2:16PM EDT2,800.00453.43449.55460.900.00-13790.00%
AMZN221021P029000002022-06-02 3:41PM EDT2,900.00494.70524.15535.800.00-21580.00%
AMZN221021P029250002022-05-24 3:38PM EDT2,925.00843.10543.60555.400.00-12030.00%
AMZN221021P029300002022-05-20 2:47PM EDT2,930.00838.51547.60559.300.00-2750.00%
AMZN221021P029350002022-05-10 9:44AM EDT2,935.00772.86551.55563.150.00-1110.00%
AMZN221021P029400002022-06-01 11:24AM EDT2,940.00587.48555.25566.950.00-2220.00%
AMZN221021P029450002022-05-27 2:41PM EDT2,945.00698.21559.40571.200.00-340.00%
AMZN221021P029500002022-05-27 9:54AM EDT2,950.00693.79563.40575.200.00-1920.00%
AMZN221021P029550002022-05-18 1:52PM EDT2,955.00819.12567.40579.200.00-230.00%
AMZN221021P029600002022-05-17 1:57PM EDT2,960.00717.00571.50582.950.00-2290.00%
AMZN221021P029650002022-05-23 2:09PM EDT2,965.00843.44575.35587.150.00-160.00%
AMZN221021P029700002022-05-23 12:59PM EDT2,970.00865.00579.50591.200.00-11,0580.00%
AMZN221021P029750002022-05-24 11:08AM EDT2,975.00913.49583.45595.250.00-4170.00%
AMZN221021P029800002022-05-06 11:22AM EDT2,980.00777.33587.70599.150.00-2230.00%
AMZN221021P029850002022-05-06 11:22AM EDT2,985.00674.65591.75603.550.00-110.00%
AMZN221021P029900002022-05-20 10:30AM EDT2,990.00679.00595.65607.700.00-1100.00%
AMZN221021P029950002022-06-02 3:49PM EDT2,995.00566.33599.95611.650.00-4430.00%
AMZN221021P030000002022-06-03 3:13PM EDT3,000.00613.05604.00615.90+41.38+7.24%42160.00%
AMZN221021P030050002022-05-19 11:13AM EDT3,005.00838.17608.15619.850.00-280.00%
AMZN221021P030100002022-05-19 11:14AM EDT3,010.00848.68612.35624.100.00-2120.00%
AMZN221021P030150002022-05-23 2:13PM EDT3,015.00883.82616.45628.100.00-1100.00%
AMZN221021P030200002022-05-16 2:03PM EDT3,020.00812.97619.35635.000.00-3240.00%
AMZN221021P030250002022-05-09 1:26PM EDT3,025.00834.44623.75639.150.00-3170.00%
AMZN221021P030300002022-05-31 11:10AM EDT3,030.00712.00627.60643.300.00-270.00%
AMZN221021P030350002022-05-16 9:55AM EDT3,035.00809.62632.05647.550.00-160.00%
AMZN221021P030400002022-05-16 10:31AM EDT3,040.00815.15635.85651.700.00-1150.00%
AMZN221021P030450002022-05-12 2:24PM EDT3,045.00949.70639.45655.950.00-260.00%
AMZN221021P030500002022-05-31 2:11PM EDT3,050.00658.96644.20660.100.00-31000.00%
AMZN221021P030550002022-05-20 3:15PM EDT3,055.00947.65648.50664.400.00-270.00%
AMZN221021P030600002022-05-23 11:39AM EDT3,060.00948.67652.50668.000.00-2110.00%
AMZN221021P030650002022-06-01 11:46AM EDT3,065.00683.05657.05672.900.00-580.00%
AMZN221021P030700002022-06-01 11:46AM EDT3,070.00687.33661.30676.600.00-5330.00%
AMZN221021P030750002022-05-17 2:43PM EDT3,075.00831.24665.20680.900.00-890.00%
AMZN221021P030800002022-05-17 11:34AM EDT3,080.00846.56669.45685.250.00-11280.00%
AMZN221021P030850002022-05-12 2:28PM EDT3,085.00987.29673.95689.950.00-480.00%
AMZN221021P030900002022-05-23 11:16AM EDT3,090.00982.08677.90693.750.00-1160.00%
AMZN221021P030950002022-05-09 3:15PM EDT3,095.00912.73682.50698.250.00-4110.00%
AMZN221021P031000002022-06-03 11:56AM EDT3,100.00700.90686.45702.60-17.85-2.48%11550.00%
AMZN221021P031050002022-05-20 10:52AM EDT3,105.00940.95690.70707.000.00-190.00%
AMZN221021P031100002022-05-17 11:34AM EDT3,110.00874.86695.05711.200.00-120.00%
AMZN221021P031150002022-05-19 3:15PM EDT3,115.00954.33699.30715.550.00-180.00%
AMZN221021P031200002022-05-16 10:59AM EDT3,120.00916.82703.90720.000.00-1710.00%
AMZN221021P031250002022-04-12 9:40AM EDT3,125.00322.880.000.000.00-370.00%
AMZN221021P031300002022-04-28 11:47AM EDT3,130.00458.48833.55850.250.00-1001010.00%
AMZN221021P031350002022-04-18 12:02AM EDT3,135.00316.40835.50850.550.00--10.00%
AMZN221021P031400002022-03-29 1:19PM EDT3,140.00191.40411.25428.500.00-170.00%
AMZN221021P031450002022-04-08 1:35PM EDT3,145.00305.00859.00874.450.00-18190.00%
AMZN221021P031500002022-05-25 9:33AM EDT3,150.001,068.12730.00746.500.00-1320.00%
AMZN221021P031550002022-06-01 3:46PM EDT3,155.00738.05734.00750.850.00-56260.00%
AMZN221021P031600002022-05-09 3:00PM EDT3,160.00973.82738.50755.350.00-2290.00%
AMZN221021P031650002022-04-06 11:57AM EDT3,165.00290.52878.15892.500.00-42190.00%
AMZN221021P031700002022-05-06 1:54PM EDT3,170.00898.16747.50764.150.00-5300.00%
AMZN221021P031750002022-04-06 12:06PM EDT3,175.00297.59887.05901.850.00-48330.00%
AMZN221021P031800002022-06-02 3:39PM EDT3,180.00721.46756.00773.150.00-2900.00%
AMZN221021P031850002022-05-16 9:49AM EDT3,185.00963.08761.00777.600.00-1200.00%
AMZN221021P031900002022-06-02 3:39PM EDT3,190.00730.13765.10782.100.00-2310.00%
AMZN221021P031950002022-04-06 12:27PM EDT3,195.00314.45905.50921.050.00--140.00%
AMZN221021P032000002022-05-25 9:35AM EDT3,200.001,111.00774.00790.950.00-2850.00%
AMZN221021P032050002022-06-01 10:00AM EDT3,205.00766.89778.50795.500.00-12370.00%
AMZN221021P032100002022-06-01 10:00AM EDT3,210.00769.45783.00800.00-1.82-0.24%1290.00%
AMZN221021P032150002022-06-01 9:59AM EDT3,215.00763.38787.50804.500.00-7260.00%
AMZN221021P032200002022-05-27 3:50PM EDT3,220.00878.18792.00809.050.00-5360.00%
AMZN221021P032250002022-05-20 3:06PM EDT3,225.001,116.99796.20813.500.00-101,4390.00%
AMZN221021P033000002022-06-02 12:27PM EDT3,300.00843.14865.00882.150.00-11320.00%
AMZN221021P034000002022-05-27 3:54PM EDT3,400.001,115.85958.00975.600.00-1400.00%
AMZN221021P035000002022-06-01 3:18PM EDT3,500.001,039.201,054.001,070.75-4.62-0.44%11630.00%
AMZN221021P036000002022-05-19 10:43AM EDT3,600.001,135.251,151.001,167.25-300.52-20.93%1520.00%
AMZN221021P037000002022-05-20 10:19AM EDT3,700.001,525.001,248.501,264.900.00-110.00%
AMZN221021P038000002022-06-02 1:14PM EDT3,800.001,319.611,346.501,363.300.00-30130.00%
AMZN221021P039000002022-06-02 10:01AM EDT3,900.001,477.861,446.501,462.550.00-1260.00%
AMZN221021P040000002022-06-02 10:08AM EDT4,000.001,581.031,545.501,562.150.00-210.00%
AMZN221021P041000002022-05-03 10:08AM EDT4,100.001,589.681,666.901,681.700.00-500.00%
AMZN221021P042000002022-05-09 1:48PM EDT4,200.001,993.821,745.001,762.000.00-200.00%
AMZN221021P043000002022-04-28 9:56AM EDT4,300.001,485.011,989.802,007.000.00-100.00%
AMZN221021P044000002022-05-09 1:48PM EDT4,400.002,193.871,944.051,961.900.00-200.00%
AMZN221021P045000002022-04-28 2:43PM EDT4,500.001,599.002,189.802,207.000.00-400.00%
AMZN221021P046000002022-05-06 10:32AM EDT4,600.002,290.892,145.002,162.100.00-200.00%
AMZN221021P047000002022-04-28 2:35PM EDT4,700.001,800.532,389.802,407.000.00-1000.00%
AMZN221021P048000002022-04-28 2:15PM EDT4,800.001,905.022,489.802,507.000.00-200.00%
AMZN221021P049000002022-04-28 2:35PM EDT4,900.001,999.682,589.802,607.000.00-800.00%