Italia markets closed
Dow Jones
30.391,04 +74,72 (+0,25%) Nasdaq
11.174,14 -2,26 (-0,02%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9895 -0,0091 (-0,91%) BTC-EUR
20.456,59 -31,25 (-0,15%) CMC Crypto 200
458,48 +0,07 (+0,02%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:03PM EDT. Mercato aperto.
Opzioni d'acquistoper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221021C00052000 | 2022-09-29 3:58PM EDT | 52.00 | 63.00 | 68.60 | 68.90 | 0.00 | - | 1 | 159 | 0.00% |
| AMZN221021C00053000 | 2022-09-28 1:18PM EDT | 53.00 | 64.55 | 67.70 | 67.95 | 0.00 | - | 4 | 40 | 0.00% |
| AMZN221021C00054000 | 2022-09-30 10:03AM EDT | 54.00 | 60.60 | 66.60 | 66.90 | 0.00 | - | 3 | 21 | 0.00% |
| AMZN221021C00055000 | 2022-10-04 3:54PM EDT | 55.00 | 66.10 | 65.70 | 65.85 | 0.00 | - | 8 | 44 | 0.00% |
| AMZN221021C00056000 | 2022-09-30 9:36AM EDT | 56.00 | 57.75 | 64.70 | 64.85 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN221021C00057000 | 2022-09-30 3:18PM EDT | 57.00 | 57.25 | 63.70 | 63.90 | 0.00 | - | 3 | 9 | 0.00% |
| AMZN221021C00058000 | 2022-09-30 2:42PM EDT | 58.00 | 56.85 | 62.65 | 62.85 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN221021C00059000 | 2022-10-03 2:32PM EDT | 59.00 | 57.50 | 61.65 | 61.85 | 0.00 | - | 2 | 84 | 0.00% |
| AMZN221021C00060000 | 2022-09-30 3:55PM EDT | 60.00 | 53.40 | 60.65 | 60.85 | 0.00 | - | 9 | 25 | 0.00% |
| AMZN221021C00061000 | 2022-09-30 2:44PM EDT | 61.00 | 53.75 | 59.70 | 59.85 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN221021C00062000 | 2022-09-30 2:44PM EDT | 62.00 | 52.75 | 58.65 | 58.90 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN221021C00063000 | 2022-10-03 9:35AM EDT | 63.00 | 50.75 | 57.70 | 57.90 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN221021C00064000 | 2022-10-04 11:38AM EDT | 64.00 | 58.50 | 56.65 | 56.90 | 0.00 | - | 2 | 89 | 0.00% |
| AMZN221021C00065000 | 2022-10-04 11:38AM EDT | 65.00 | 57.50 | 55.65 | 55.90 | 0.00 | - | 2 | 58 | 0.00% |
| AMZN221021C00066000 | 2022-10-04 11:33AM EDT | 66.00 | 56.70 | 54.65 | 54.85 | 0.00 | - | 6 | 23 | 0.00% |
| AMZN221021C00067000 | 2022-09-29 9:54AM EDT | 67.00 | 52.70 | 53.65 | 53.80 | +4.35 | +9.00% | 1 | 94 | 0.00% |
| AMZN221021C00068000 | 2022-10-03 10:01AM EDT | 68.00 | 45.45 | 52.70 | 52.90 | 0.00 | - | 1 | 84 | 0.00% |
| AMZN221021C00069000 | 2022-09-30 9:39AM EDT | 69.00 | 44.50 | 51.65 | 51.90 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN221021C00070000 | 2022-10-04 9:41AM EDT | 70.00 | 50.67 | 50.65 | 50.85 | 0.00 | - | 20 | 116 | 0.00% |
| AMZN221021C00071000 | 2022-09-30 12:32PM EDT | 71.00 | 45.00 | 49.70 | 49.90 | 0.00 | - | 31 | 17 | 0.00% |
| AMZN221021C00072000 | 2022-09-29 3:59PM EDT | 72.00 | 43.10 | 48.70 | 48.95 | 0.00 | - | 11 | 100 | 0.00% |
| AMZN221021C00073000 | 2022-09-26 1:33PM EDT | 73.00 | 42.70 | 47.70 | 47.90 | 0.00 | - | 3 | 25 | 0.00% |
| AMZN221021C00074000 | 2022-10-04 10:51AM EDT | 74.00 | 48.60 | 46.65 | 46.90 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN221021C00075000 | 2022-09-30 9:43AM EDT | 75.00 | 39.70 | 45.75 | 46.00 | 0.00 | - | 1 | 57 | 0.00% |
| AMZN221021C00076000 | 2022-09-28 11:14AM EDT | 76.00 | 40.55 | 44.65 | 44.90 | 0.00 | - | 11 | 11 | 0.00% |
| AMZN221021C00077000 | 2022-10-05 11:06AM EDT | 77.00 | 41.45 | 43.70 | 43.90 | +2.35 | +6.01% | 5 | 42 | 0.00% |
| AMZN221021C00078000 | 2022-09-30 1:22PM EDT | 78.00 | 37.80 | 42.75 | 43.00 | 0.00 | - | 2 | 44 | 0.00% |
| AMZN221021C00079000 | 2022-10-03 10:24AM EDT | 79.00 | 35.10 | 41.70 | 41.90 | 0.00 | - | 3 | 59 | 0.00% |
| AMZN221021C00080000 | 2022-10-05 12:03PM EDT | 80.00 | 38.90 | 40.70 | 40.90 | -2.00 | -4.89% | 60 | 288 | 0.00% |
| AMZN221021C00081000 | 2022-10-03 12:19PM EDT | 81.00 | 34.15 | 39.80 | 40.00 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN221021C00082000 | 2022-09-30 9:36AM EDT | 82.00 | 32.30 | 38.80 | 38.95 | 0.00 | - | 3 | 45 | 0.00% |
| AMZN221021C00083000 | 2022-10-03 11:20AM EDT | 83.00 | 32.15 | 37.80 | 37.95 | 0.00 | - | 7 | 64 | 0.00% |
| AMZN221021C00084000 | 2022-10-04 10:51AM EDT | 84.00 | 38.65 | 36.70 | 36.95 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN221021C00085000 | 2022-10-03 1:38PM EDT | 85.00 | 30.65 | 35.80 | 35.95 | 0.00 | - | 1 | 106 | 0.00% |
| AMZN221021C00086000 | 2022-10-04 10:00AM EDT | 86.00 | 36.25 | 34.75 | 35.00 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN221021C00087000 | 2022-10-03 10:36AM EDT | 87.00 | 27.70 | 33.85 | 34.00 | 0.00 | - | 3 | 12 | 0.00% |
| AMZN221021C00088000 | 2022-10-04 11:33AM EDT | 88.00 | 34.80 | 32.80 | 33.00 | 0.00 | - | 1 | 74 | 0.00% |
| AMZN221021C00089000 | 2022-09-30 3:58PM EDT | 89.00 | 24.50 | 31.80 | 32.00 | 0.00 | - | 6 | 157 | 0.00% |
| AMZN221021C00090000 | 2022-10-05 1:46PM EDT | 90.00 | 30.70 | 30.80 | 31.00 | -0.29 | -0.94% | 18 | 341 | 0.00% |
| AMZN221021C00091000 | 2022-10-03 10:08AM EDT | 91.00 | 23.05 | 29.85 | 30.00 | 0.00 | - | 5 | 448 | 0.00% |
| AMZN221021C00092000 | 2022-10-03 9:53AM EDT | 92.00 | 27.35 | 28.90 | 29.05 | +5.80 | +26.91% | 9 | 99 | 0.00% |
| AMZN221021C00093000 | 2022-10-04 2:17PM EDT | 93.00 | 28.55 | 27.90 | 28.05 | 0.00 | - | 1 | 59 | 0.00% |
| AMZN221021C00094000 | 2022-10-05 11:40AM EDT | 94.00 | 25.55 | 26.90 | 27.05 | -3.15 | -10.98% | 3 | 73 | 0.00% |
| AMZN221021C00095000 | 2022-10-04 10:11AM EDT | 95.00 | 27.80 | 25.95 | 26.10 | 0.00 | - | 1 | 213 | 0.00% |
| AMZN221021C00096000 | 2022-10-05 2:32PM EDT | 96.00 | 24.85 | 24.95 | 25.15 | +5.90 | +31.13% | 1 | 170 | 0.00% |
| AMZN221021C00097000 | 2022-09-30 10:15AM EDT | 97.00 | 18.70 | 23.95 | 24.10 | 0.00 | - | 3 | 233 | 0.00% |
| AMZN221021C00098000 | 2022-10-05 11:16AM EDT | 98.00 | 20.80 | 22.95 | 23.15 | +2.75 | +15.24% | 3 | 166 | 0.00% |
| AMZN221021C00099000 | 2022-10-05 1:31PM EDT | 99.00 | 21.95 | 22.00 | 22.25 | -0.41 | -1.83% | 45 | 448 | 0.00% |
| AMZN221021C00100000 | 2022-10-05 2:35PM EDT | 100.00 | 21.05 | 21.15 | 21.25 | -0.60 | -2.77% | 3 | 8,076 | 0.00% |
| AMZN221021C00105000 | 2022-10-05 1:19PM EDT | 105.00 | 16.00 | 16.35 | 16.55 | -0.80 | -4.76% | 73 | 4,220 | 41.55% |
| AMZN221021C00106000 | 2022-10-04 10:05AM EDT | 106.00 | 17.10 | 15.45 | 15.60 | 0.00 | - | 101 | 1,001 | 41.07% |
| AMZN221021C00107000 | 2022-10-05 10:47AM EDT | 107.00 | 12.85 | 14.60 | 14.75 | -3.67 | -22.22% | 1 | 135 | 43.02% |
| AMZN221021C00108000 | 2022-10-04 1:33PM EDT | 108.00 | 14.12 | 13.70 | 13.85 | 0.00 | - | 440 | 921 | 42.92% |
| AMZN221021C00109000 | 2022-10-05 1:54PM EDT | 109.00 | 12.75 | 12.85 | 12.95 | -0.21 | -1.62% | 91 | 240 | 42.43% |
| AMZN221021C00110000 | 2022-10-05 2:20PM EDT | 110.00 | 11.79 | 11.95 | 12.10 | -0.46 | -3.76% | 241 | 8,492 | 42.58% |
| AMZN221021C00111000 | 2022-10-05 11:21AM EDT | 111.00 | 9.60 | 11.15 | 11.30 | -3.03 | -23.99% | 805 | 377 | 43.14% |
| AMZN221021C00112000 | 2022-10-05 1:55PM EDT | 112.00 | 10.24 | 10.35 | 10.45 | -0.46 | -4.30% | 43 | 872 | 42.48% |
| AMZN221021C00113000 | 2022-10-05 2:19PM EDT | 113.00 | 9.40 | 9.50 | 9.60 | -0.50 | -5.05% | 29 | 929 | 41.55% |
| AMZN221021C00114000 | 2022-10-05 2:47PM EDT | 114.00 | 8.82 | 8.75 | 8.85 | -0.09 | -1.01% | 88 | 1,466 | 41.65% |
| AMZN221021C00115000 | 2022-10-05 2:37PM EDT | 115.00 | 8.05 | 8.05 | 8.15 | -0.16 | -1.95% | 721 | 12,479 | 41.94% |
| AMZN221021C00116000 | 2022-10-05 2:21PM EDT | 116.00 | 7.20 | 7.30 | 7.35 | -0.50 | -6.49% | 204 | 859 | 40.72% |
| AMZN221021C00117000 | 2022-10-05 1:21PM EDT | 117.00 | 6.50 | 6.65 | 6.70 | -0.45 | -6.47% | 122 | 1,456 | 40.85% |
| AMZN221021C00118000 | 2022-10-05 2:16PM EDT | 118.00 | 5.80 | 5.95 | 6.05 | -0.70 | -10.77% | 2,051 | 1,484 | 40.60% |
| AMZN221021C00119000 | 2022-10-05 2:47PM EDT | 119.00 | 5.40 | 5.40 | 5.45 | -0.35 | -6.09% | 3,092 | 3,068 | 40.49% |
| AMZN221021C00120000 | 2022-10-05 2:47PM EDT | 120.00 | 4.85 | 4.80 | 4.85 | -0.26 | -5.09% | 2,788 | 20,276 | 40.02% |
| AMZN221021C00121000 | 2022-10-05 2:46PM EDT | 121.00 | 4.25 | 4.25 | 4.30 | -0.30 | -6.59% | 266 | 1,573 | 39.67% |
| AMZN221021C00122000 | 2022-10-05 2:45PM EDT | 122.00 | 3.72 | 3.75 | 3.80 | -0.38 | -9.27% | 1,124 | 4,349 | 39.45% |
| AMZN221021C00123000 | 2022-10-05 2:25PM EDT | 123.00 | 3.15 | 3.25 | 3.30 | -0.40 | -11.27% | 2,102 | 2,147 | 38.84% |
| AMZN221021C00124000 | 2022-10-05 2:43PM EDT | 124.00 | 2.82 | 2.84 | 2.84 | -0.33 | -10.48% | 1,087 | 2,742 | 38.26% |
| AMZN221021C00125000 | 2022-10-05 2:47PM EDT | 125.00 | 2.46 | 2.44 | 2.45 | -0.23 | -8.55% | 2,417 | 40,036 | 37.96% |
| AMZN221021C00126000 | 2022-10-05 2:43PM EDT | 126.00 | 2.10 | 2.07 | 2.09 | -0.17 | -7.49% | 985 | 3,278 | 37.60% |
| AMZN221021C00127000 | 2022-10-05 2:46PM EDT | 127.00 | 1.77 | 1.77 | 1.78 | -0.25 | -12.38% | 1,106 | 3,338 | 37.38% |
| AMZN221021C00128000 | 2022-10-05 2:47PM EDT | 128.00 | 1.51 | 1.50 | 1.51 | -0.07 | -4.43% | 729 | 2,620 | 37.21% |
| AMZN221021C00129000 | 2022-10-05 2:46PM EDT | 129.00 | 1.26 | 1.24 | 1.26 | -0.16 | -11.27% | 1,373 | 2,683 | 36.89% |
| AMZN221021C00130000 | 2022-10-05 2:44PM EDT | 130.00 | 1.05 | 1.05 | 1.06 | -0.16 | -13.22% | 3,672 | 29,504 | 36.84% |
| AMZN221021C00131000 | 2022-10-05 2:29PM EDT | 131.00 | 0.82 | 0.88 | 0.89 | -0.17 | -17.17% | 402 | 7,709 | 36.82% |
| AMZN221021C00132000 | 2022-10-05 2:45PM EDT | 132.00 | 0.73 | 0.73 | 0.74 | -0.10 | -12.05% | 731 | 2,765 | 36.77% |
| AMZN221021C00133000 | 2022-10-05 2:00PM EDT | 133.00 | 0.54 | 0.60 | 0.60 | -0.16 | -22.86% | 55 | 1,657 | 36.48% |
| AMZN221021C00134000 | 2022-10-05 2:24PM EDT | 134.00 | 0.48 | 0.49 | 0.51 | -0.09 | -15.79% | 145 | 1,501 | 36.79% |
| AMZN221021C00135000 | 2022-10-05 2:46PM EDT | 135.00 | 0.42 | 0.41 | 0.42 | -0.06 | -12.50% | 556 | 40,402 | 36.82% |
| AMZN221021C00136000 | 2022-10-05 1:35PM EDT | 136.00 | 0.31 | 0.34 | 0.35 | -0.10 | -24.39% | 68 | 1,250 | 36.96% |
| AMZN221021C00137000 | 2022-10-05 2:40PM EDT | 137.00 | 0.28 | 0.28 | 0.29 | -0.05 | -15.15% | 35 | 1,094 | 37.11% |
| AMZN221021C00138000 | 2022-10-05 1:20PM EDT | 138.00 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 87 | 878 | 37.26% |
| AMZN221021C00139000 | 2022-10-05 2:18PM EDT | 139.00 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 65 | 924 | 37.45% |
| AMZN221021C00140000 | 2022-10-05 2:47PM EDT | 140.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 1,165 | 43,651 | 37.79% |
| AMZN221021C00141000 | 2022-10-05 12:11PM EDT | 141.00 | 0.12 | 0.13 | 0.14 | -0.03 | -20.00% | 2 | 1,032 | 37.99% |
| AMZN221021C00142000 | 2022-10-05 1:20PM EDT | 142.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 79 | 3,958 | 38.38% |
| AMZN221021C00143000 | 2022-10-05 1:56PM EDT | 143.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 7 | 566 | 39.26% |
| AMZN221021C00144000 | 2022-10-05 9:44AM EDT | 144.00 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 3 | 502 | 39.26% |
| AMZN221021C00145000 | 2022-10-05 2:00PM EDT | 145.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 113 | 25,112 | 39.84% |
| AMZN221021C00146250 | 2022-10-04 3:03PM EDT | 146.25 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1 | 5,668 | 40.63% |
| AMZN221021C00146500 | 2022-10-05 2:33PM EDT | 146.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 174 | 3,308 | 41.02% |
| AMZN221021C00146750 | 2022-10-05 1:58PM EDT | 146.75 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 140 | 1,270 | 41.31% |
| AMZN221021C00147000 | 2022-10-05 1:07PM EDT | 147.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 22 | 3,593 | 40.82% |
| AMZN221021C00147250 | 2022-10-05 9:57AM EDT | 147.25 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 4 | 1,554 | 41.02% |
| AMZN221021C00147500 | 2022-10-05 12:44PM EDT | 147.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 8,924 | 41.41% |
| AMZN221021C00147750 | 2022-10-05 10:06AM EDT | 147.75 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 1,451 | 41.60% |
| AMZN221021C00148000 | 2022-10-05 12:44PM EDT | 148.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 20 | 5,414 | 41.99% |
| AMZN221021C00148250 | 2022-10-04 10:49AM EDT | 148.25 | 0.07 | 0.05 | 0.06 | 0.00 | - | 86 | 930 | 42.19% |
| AMZN221021C00148500 | 2022-10-05 12:36PM EDT | 148.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 3,121 | 8,235 | 41.41% |
| AMZN221021C00148750 | 2022-10-05 12:19PM EDT | 148.75 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 101 | 1,014 | 41.80% |
| AMZN221021C00149000 | 2022-10-04 2:33PM EDT | 149.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 14 | 1,015 | 42.19% |
| AMZN221021C00149250 | 2022-10-05 10:19AM EDT | 149.25 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 7 | 678 | 42.38% |
| AMZN221021C00149500 | 2022-10-05 12:44PM EDT | 149.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 208 | 913 | 42.58% |
| AMZN221021C00149750 | 2022-10-05 1:59PM EDT | 149.75 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 63 | 2,297 | 42.97% |
| AMZN221021C00150000 | 2022-10-05 1:50PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 254 | 16,475 | 43.36% |
| AMZN221021C00150250 | 2022-10-05 1:59PM EDT | 150.25 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 2 | 1,083 | 43.56% |
| AMZN221021C00150500 | 2022-10-05 1:31PM EDT | 150.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8 | 1,179 | 42.58% |
| AMZN221021C00150750 | 2022-10-05 1:31PM EDT | 150.75 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 18 | 732 | 42.97% |
| AMZN221021C00151000 | 2022-10-04 1:27PM EDT | 151.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 1,240 | 43.16% |
| AMZN221021C00151250 | 2022-10-04 1:06PM EDT | 151.25 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 686 | 43.36% |
| AMZN221021C00151500 | 2022-10-04 1:09PM EDT | 151.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 90 | 778 | 43.75% |
| AMZN221021C00151750 | 2022-10-05 9:40AM EDT | 151.75 | 0.03 | 0.03 | 0.04 | 0.00 | - | 300 | 479 | 44.14% |
| AMZN221021C00152000 | 2022-10-05 1:07PM EDT | 152.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 1,403 | 44.34% |
| AMZN221021C00152250 | 2022-10-04 2:46PM EDT | 152.25 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 753 | 44.53% |
| AMZN221021C00152500 | 2022-10-03 10:30AM EDT | 152.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 8 | 3,006 | 44.92% |
| AMZN221021C00152750 | 2022-09-30 12:59PM EDT | 152.75 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 1,021 | 45.12% |
| AMZN221021C00153000 | 2022-10-05 11:59AM EDT | 153.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 3 | 2,558 | 45.31% |
| AMZN221021C00153250 | 2022-10-03 11:17AM EDT | 153.25 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 404 | 44.14% |
| AMZN221021C00153500 | 2022-10-04 3:28PM EDT | 153.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 951 | 44.53% |
| AMZN221021C00153750 | 2022-10-03 9:30AM EDT | 153.75 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 1,066 | 44.53% |
| AMZN221021C00154000 | 2022-10-05 11:54AM EDT | 154.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 20 | 1,195 | 44.92% |
| AMZN221021C00154250 | 2022-10-04 11:09AM EDT | 154.25 | 0.04 | 0.01 | 0.02 | 0.00 | - | 26 | 652 | 42.97% |
| AMZN221021C00154500 | 2022-10-05 2:46PM EDT | 154.50 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 16 | 1,093 | 45.31% |
| AMZN221021C00154750 | 2022-10-04 1:40PM EDT | 154.75 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 1,160 | 45.70% |
| AMZN221021C00155000 | 2022-10-05 12:32PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 16 | 14,437 | 46.09% |
| AMZN221021C00155250 | 2022-10-03 11:55AM EDT | 155.25 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 1,318 | 46.09% |
| AMZN221021C00155500 | 2022-10-05 11:48AM EDT | 155.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,431 | 46.48% |
| AMZN221021C00155750 | 2022-09-30 2:22PM EDT | 155.75 | 0.02 | 0.02 | 0.03 | 0.00 | - | 132 | 400 | 46.88% |
| AMZN221021C00156000 | 2022-10-05 2:30PM EDT | 156.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 1,006 | 46.88% |
| AMZN221021C00156250 | 2022-10-05 2:23PM EDT | 156.25 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 1,246 | 47.27% |
| AMZN221021C00156500 | 2022-09-30 1:21PM EDT | 156.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 514 | 47.66% |
| AMZN221021C00156750 | 2022-09-30 1:00PM EDT | 156.75 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 480 | 47.66% |
| AMZN221021C00157000 | 2022-10-05 10:25AM EDT | 157.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 708 | 48.05% |
| AMZN221021C00157250 | 2022-09-21 11:57AM EDT | 157.25 | 0.09 | 0.02 | 0.03 | 0.00 | - | 4 | 897 | 48.44% |
| AMZN221021C00157500 | 2022-10-04 3:31PM EDT | 157.50 | 0.02 | 0.02 | 0.02 | 0.00 | - | 6 | 1,024 | 46.48% |
| AMZN221021C00157750 | 2022-10-05 2:02PM EDT | 157.75 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 811 | 48.83% |
| AMZN221021C00158000 | 2022-10-05 2:02PM EDT | 158.00 | 0.01 | 0.02 | 0.02 | -0.01 | -50.00% | 11 | 939 | 46.88% |
| AMZN221021C00158250 | 2022-10-04 3:28PM EDT | 158.25 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 1,121 | 47.27% |
| AMZN221021C00158500 | 2022-10-03 10:18AM EDT | 158.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 1,020 | 47.66% |
| AMZN221021C00158750 | 2022-09-29 2:49PM EDT | 158.75 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,018 | 47.66% |
| AMZN221021C00159000 | 2022-09-27 12:51PM EDT | 159.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 300 | 1,362 | 48.05% |
| AMZN221021C00159250 | 2022-10-04 10:41AM EDT | 159.25 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 1,060 | 48.05% |
| AMZN221021C00159500 | 2022-10-03 9:40AM EDT | 159.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,110 | 48.44% |
| AMZN221021C00159750 | 2022-10-03 9:52AM EDT | 159.75 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 807 | 48.44% |
| AMZN221021C00160000 | 2022-10-05 11:54AM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 70 | 13,324 | 48.83% |
| AMZN221021C00160250 | 2022-10-04 10:02AM EDT | 160.25 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 768 | 49.22% |
| AMZN221021C00160500 | 2022-10-04 9:57AM EDT | 160.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,524 | 49.22% |
| AMZN221021C00160750 | 2022-09-30 1:53PM EDT | 160.75 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 997 | 49.61% |
| AMZN221021C00161000 | 2022-10-04 11:06AM EDT | 161.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 1,486 | 50.00% |
| AMZN221021C00161250 | 2022-10-04 1:45PM EDT | 161.25 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 3,686 | 50.00% |
| AMZN221021C00165000 | 2022-10-05 12:37PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 5,564 | 52.34% |
| AMZN221021C00170000 | 2022-10-05 2:30PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,635 | 51.56% |
| AMZN221021C00175000 | 2022-10-05 12:38PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15,248 | 54.69% |
| AMZN221021C00180000 | 2022-09-29 2:45PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 5,128 | 59.38% |
| AMZN221021C00185000 | 2022-10-03 1:49PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,999 | 62.50% |
| AMZN221021C00190000 | 2022-09-28 10:41AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,317 | 65.63% |
| AMZN221021C00195000 | 2022-09-27 1:03PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,208 | 68.75% |
| AMZN221021C00200000 | 2022-10-04 12:33PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 12,700 | 71.88% |
| AMZN221021C00205000 | 2022-10-03 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,420 | 75.00% |
| AMZN221021C00210000 | 2022-09-22 10:06AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,935 | 78.13% |
| AMZN221021C00215000 | 2022-09-12 12:02PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 2,459 | 81.25% |
| AMZN221021C00220000 | 2022-09-27 12:45PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 3,492 | 84.38% |
| AMZN221021C00225000 | 2022-09-13 10:53AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,255 | 87.50% |
| AMZN221021C00230000 | 2022-09-22 2:56PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,424 | 90.63% |
| AMZN221021C00235000 | 2022-09-28 12:37PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,671 | 93.75% |
| AMZN221021C00240000 | 2022-08-31 11:08AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,735 | 96.88% |
| AMZN221021C00245000 | 2022-08-24 9:40AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 3,019 | 50.00% |
| AMZN221021C00250000 | 2022-09-30 3:49PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 8,207 | 103.13% |
| AMZN221021C01280000 | 2022-05-25 1:58PM EDT | 1,280.00 | 882.00 | 1,179.10 | 1,195.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221021C01360000 | 2022-04-11 1:11PM EDT | 1,360.00 | 1,705.32 | 787.25 | 801.35 | 0.00 | - | 10 | 3 | 0.00% |
| AMZN221021C01380000 | 2022-04-06 10:35AM EDT | 1,380.00 | 1,813.00 | 959.50 | 974.25 | 0.00 | - | - | 1 | 0.00% |
| AMZN221021C01440000 | 2022-05-09 3:49PM EDT | 1,440.00 | 780.83 | 1,027.05 | 1,044.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN221021C01500000 | 2022-05-27 2:20PM EDT | 1,500.00 | 810.00 | 971.10 | 988.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221021C01520000 | 2022-04-06 3:16PM EDT | 1,520.00 | 1,697.82 | 815.05 | 830.60 | 0.00 | - | - | 0 | 0.00% |
| AMZN221021C01540000 | 2022-04-07 11:00AM EDT | 1,540.00 | 1,649.00 | 798.10 | 812.65 | 0.00 | - | - | 1 | 0.00% |
| AMZN221021C01560000 | 2022-06-03 11:28AM EDT | 1,560.00 | 920.16 | 915.80 | 931.70 | -320.84 | -25.85% | 2 | 0 | 0.00% |
| AMZN221021C01580000 | 2022-05-19 10:20AM EDT | 1,580.00 | 672.90 | 897.50 | 914.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221021C01600000 | 2022-04-28 3:28PM EDT | 1,600.00 | 1,338.41 | 748.30 | 758.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221021C01640000 | 2022-04-28 3:29PM EDT | 1,640.00 | 1,299.35 | 713.35 | 723.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021C01660000 | 2022-05-09 3:51PM EDT | 1,660.00 | 591.58 | 825.15 | 841.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221021C01680000 | 2022-04-28 3:28PM EDT | 1,680.00 | 1,262.78 | 679.00 | 689.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021C01700000 | 2022-05-09 3:52PM EDT | 1,700.00 | 563.42 | 789.60 | 806.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221021C01760000 | 2022-05-27 11:44AM EDT | 1,760.00 | 582.45 | 737.30 | 753.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221021C01780000 | 2022-05-23 3:43PM EDT | 1,780.00 | 471.46 | 719.90 | 735.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221021C01800000 | 2022-06-02 3:02PM EDT | 1,800.00 | 745.53 | 702.80 | 719.00 | 0.00 | - | 10 | 14 | 0.00% |
| AMZN221021C01820000 | 2022-06-02 3:02PM EDT | 1,820.00 | 728.45 | 685.80 | 702.05 | 0.00 | - | 10 | 16 | 0.00% |
| AMZN221021C01860000 | 2022-05-18 3:22PM EDT | 1,860.00 | 411.34 | 652.40 | 668.60 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN221021C01880000 | 2022-05-18 12:51PM EDT | 1,880.00 | 436.57 | 636.60 | 652.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221021C01900000 | 2022-05-16 9:55AM EDT | 1,900.00 | 476.41 | 619.35 | 635.75 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221021C01920000 | 2022-06-01 12:05PM EDT | 1,920.00 | 590.50 | 603.25 | 619.50 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN221021C01940000 | 2022-05-20 1:37PM EDT | 1,940.00 | 353.87 | 587.40 | 603.50 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN221021C01960000 | 2022-05-25 9:30AM EDT | 1,960.00 | 313.20 | 571.70 | 587.50 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221021C01980000 | 2022-05-24 3:46PM EDT | 1,980.00 | 308.52 | 556.20 | 572.05 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN221021C02000000 | 2022-06-01 9:54AM EDT | 2,000.00 | 590.70 | 541.70 | 556.60 | 0.00 | - | 1 | 209 | 0.00% |
| AMZN221021C02100000 | 2022-06-03 10:53AM EDT | 2,100.00 | 467.40 | 468.90 | 479.35 | +6.48 | +1.41% | 1 | 125 | 0.00% |
| AMZN221021C02200000 | 2022-06-03 2:15PM EDT | 2,200.00 | 409.35 | 399.70 | 409.80 | -32.65 | -7.39% | 1 | 264 | 0.00% |
| AMZN221021C02300000 | 2022-06-03 11:00AM EDT | 2,300.00 | 332.00 | 336.70 | 346.05 | -44.00 | -11.70% | 1 | 263 | 0.00% |
| AMZN221021C02400000 | 2022-06-03 3:57PM EDT | 2,400.00 | 285.86 | 279.20 | 288.55 | -20.64 | -6.73% | 15 | 357 | 0.00% |
| AMZN221021C02500000 | 2022-06-03 3:58PM EDT | 2,500.00 | 231.00 | 229.05 | 238.10 | -39.00 | -14.44% | 23 | 294 | 0.00% |
| AMZN221021C02600000 | 2022-06-03 3:09PM EDT | 2,600.00 | 191.10 | 185.00 | 192.00 | -24.66 | -11.43% | 5 | 294 | 0.00% |
| AMZN221021C02700000 | 2022-06-03 3:09PM EDT | 2,700.00 | 153.00 | 146.00 | 155.95 | -25.71 | -14.39% | 4 | 326 | 0.00% |
| AMZN221021C02800000 | 2022-06-03 3:59PM EDT | 2,800.00 | 119.20 | 114.55 | 122.05 | -20.80 | -14.86% | 8 | 332 | 2,550.00% |
| AMZN221021C02900000 | 2022-06-03 3:44PM EDT | 2,900.00 | 92.50 | 89.15 | 98.20 | -12.45 | -11.86% | 9 | 118 | 1,740.89% |
| AMZN221021C02925000 | 2022-06-03 11:13AM EDT | 2,925.00 | 82.77 | 83.50 | 90.10 | -20.01 | -19.47% | 2 | 78 | 1,638.70% |
| AMZN221021C02930000 | 2022-06-01 10:03AM EDT | 2,930.00 | 95.68 | 82.50 | 91.70 | -10.82 | -10.16% | 1 | 79 | 1,643.16% |
| AMZN221021C02935000 | 2022-06-03 10:09AM EDT | 2,935.00 | 92.27 | 83.85 | 90.70 | -8.06 | -8.03% | 2 | 28 | 1,645.87% |
| AMZN221021C02940000 | 2022-05-31 9:42AM EDT | 2,940.00 | 54.75 | 80.15 | 89.50 | 0.00 | - | 2 | 30 | 1,612.45% |
| AMZN221021C02945000 | 2022-06-01 9:51AM EDT | 2,945.00 | 101.05 | 79.00 | 85.80 | 0.00 | - | 15 | 22 | 1,580.81% |
| AMZN221021C02950000 | 2022-06-03 3:56PM EDT | 2,950.00 | 84.80 | 80.50 | 84.75 | -1.40 | -1.62% | 819 | 295 | 1,583.98% |
| AMZN221021C02955000 | 2022-06-01 10:02AM EDT | 2,955.00 | 100.45 | 77.00 | 83.75 | 0.00 | - | 9 | 14 | 1,555.66% |
| AMZN221021C02960000 | 2022-05-17 10:45AM EDT | 2,960.00 | 94.30 | 76.05 | 82.70 | 0.00 | - | 1 | 11 | 1,543.55% |
| AMZN221021C02965000 | 2022-05-04 10:55AM EDT | 2,965.00 | 69.87 | 73.85 | 78.40 | 0.00 | - | 2 | 11 | 1,504.79% |
| AMZN221021C02970000 | 2022-05-31 12:05PM EDT | 2,970.00 | 58.64 | 74.00 | 80.70 | 0.00 | - | 3 | 11 | 1,519.56% |
| AMZN221021C02975000 | 2022-06-03 2:05PM EDT | 2,975.00 | 79.30 | 73.00 | 79.70 | +21.43 | +37.03% | 1 | 19 | 1,507.96% |
| AMZN221021C02980000 | 2022-06-03 2:10PM EDT | 2,980.00 | 79.15 | 73.30 | 81.50 | +50.27 | +174.07% | 1 | 15 | 1,520.68% |
| AMZN221021C02985000 | 2022-06-03 12:16PM EDT | 2,985.00 | 75.20 | 71.05 | 77.80 | +42.95 | +133.18% | 1 | 4 | 1,486.11% |
| AMZN221021C02990000 | 2022-05-31 2:25PM EDT | 2,990.00 | 70.70 | 70.50 | 76.85 | 0.00 | - | 2 | 16 | 1,477.78% |
| AMZN221021C02995000 | 2022-05-17 1:13PM EDT | 2,995.00 | 35.50 | 69.50 | 75.95 | 0.00 | - | 1 | 9 | 1,467.29% |
| AMZN221021C03000000 | 2022-06-03 3:57PM EDT | 3,000.00 | 74.00 | 68.50 | 74.95 | -16.00 | -17.78% | 18 | 443 | 1,456.35% |
| AMZN221021C03005000 | 2022-06-02 12:56PM EDT | 3,005.00 | 82.50 | 67.50 | 74.05 | 0.00 | - | 2 | 12 | 1,446.08% |
| AMZN221021C03010000 | 2022-06-01 11:54AM EDT | 3,010.00 | 74.08 | 69.40 | 76.00 | 0.00 | - | 1 | 16 | 1,467.80% |
| AMZN221021C03015000 | 2022-05-20 9:51AM EDT | 3,015.00 | 25.48 | 65.75 | 75.00 | 0.00 | - | 1 | 2 | 1,442.21% |
| AMZN221021C03020000 | 2022-06-01 11:54AM EDT | 3,020.00 | 72.33 | 64.75 | 71.35 | 0.00 | - | 3 | 7 | 1,417.24% |
| AMZN221021C03025000 | 2022-06-02 10:58AM EDT | 3,025.00 | 69.00 | 66.80 | 70.45 | 0.00 | - | 1 | 12 | 1,423.68% |
| AMZN221021C03030000 | 2022-05-24 3:38PM EDT | 3,030.00 | 19.03 | 63.20 | 72.30 | 0.00 | - | 6 | 17 | 1,414.55% |
| AMZN221021C03035000 | 2022-05-24 10:35AM EDT | 3,035.00 | 17.05 | 62.35 | 68.75 | 0.00 | - | 1 | 3 | 1,391.50% |
| AMZN221021C03040000 | 2022-06-01 11:56AM EDT | 3,040.00 | 69.90 | 64.10 | 67.90 | 0.00 | - | 1 | 8 | 1,396.48% |
| AMZN221021C03045000 | 2022-04-29 3:53PM EDT | 3,045.00 | 83.99 | 31.95 | 35.00 | 0.00 | - | 2 | 2 | 1,077.47% |
| AMZN221021C03050000 | 2022-06-03 2:50PM EDT | 3,050.00 | 67.72 | 62.45 | 66.20 | +20.67 | +43.93% | 1 | 12 | 1,379.49% |
| AMZN221021C03055000 | 2022-06-03 2:19PM EDT | 3,055.00 | 66.60 | 61.70 | 65.35 | +9.60 | +16.84% | 2 | 21 | 1,371.46% |
| AMZN221021C03060000 | 2022-05-18 1:01PM EDT | 3,060.00 | 25.00 | 58.40 | 64.60 | 0.00 | - | 1 | 11 | 1,350.95% |
| AMZN221021C03065000 | 2022-04-18 12:15PM EDT | 3,065.00 | 275.41 | 20.95 | 24.35 | 0.00 | - | 2 | 7 | 967.63% |
| AMZN221021C03070000 | 2022-05-09 2:29PM EDT | 3,070.00 | 29.80 | 59.30 | 63.00 | 0.00 | - | 2 | 12 | 1,347.92% |
| AMZN221021C03075000 | 2022-05-27 9:52AM EDT | 3,075.00 | 29.29 | 58.55 | 62.20 | 0.00 | - | 4 | 17 | 1,340.33% |
| AMZN221021C03080000 | 2022-05-27 9:52AM EDT | 3,080.00 | 28.81 | 57.80 | 61.45 | 0.00 | - | 4 | 9 | 1,333.03% |
| AMZN221021C03085000 | 2022-06-03 10:15AM EDT | 3,085.00 | 62.50 | 57.10 | 60.70 | +2.00 | +3.31% | 1 | 5 | 1,326.03% |
| AMZN221021C03090000 | 2022-06-03 3:05PM EDT | 3,090.00 | 60.90 | 56.35 | 62.70 | +7.27 | +13.56% | 2 | 10 | 1,332.54% |
| AMZN221021C03095000 | 2022-05-16 1:45PM EDT | 3,095.00 | 26.93 | 55.65 | 59.20 | 0.00 | - | 1 | 13 | 1,311.84% |
| AMZN221021C03100000 | 2022-06-03 12:32PM EDT | 3,100.00 | 54.78 | 54.90 | 61.25 | -11.92 | -17.87% | 4 | 99 | 1,318.55% |
| AMZN221021C03105000 | 2022-05-20 1:37PM EDT | 3,105.00 | 18.65 | 54.20 | 57.75 | 0.00 | - | 4 | 11 | 1,298.00% |
| AMZN221021C03110000 | 2022-05-20 1:38PM EDT | 3,110.00 | 18.38 | 53.50 | 59.80 | 0.00 | - | 2 | 9 | 1,304.93% |
| AMZN221021C03115000 | 2022-05-24 3:46PM EDT | 3,115.00 | 15.30 | 52.80 | 59.10 | 0.00 | - | 2 | 4 | 1,298.27% |
| AMZN221021C03120000 | 2022-06-02 12:40PM EDT | 3,120.00 | 61.70 | 49.75 | 58.40 | 0.00 | - | 12 | 18 | 1,280.13% |
| AMZN221021C03125000 | 2022-06-01 2:35PM EDT | 3,125.00 | 64.85 | 51.45 | 54.95 | 0.00 | - | 1 | 11 | 1,271.84% |
| AMZN221021C03130000 | 2022-05-23 3:43PM EDT | 3,130.00 | 16.16 | 50.80 | 54.25 | 0.00 | - | 2 | 1 | 1,265.53% |
| AMZN221021C03135000 | 2022-05-18 12:51PM EDT | 3,135.00 | 20.05 | 50.15 | 53.60 | 0.00 | - | 2 | 6 | 1,259.47% |
| AMZN221021C03140000 | 2022-05-23 3:44PM EDT | 3,140.00 | 15.92 | 49.50 | 55.65 | 0.00 | - | 8 | 11 | 1,266.53% |
| AMZN221021C03145000 | 2022-04-12 1:31PM EDT | 3,145.00 | 273.00 | 18.95 | 22.20 | 0.00 | - | 1 | 5 | 948.80% |
| AMZN221021C03150000 | 2022-05-31 12:38PM EDT | 3,150.00 | 36.50 | 48.25 | 54.35 | 0.00 | - | 2 | 26 | 1,254.66% |
| AMZN221021C03155000 | 2022-06-01 11:21AM EDT | 3,155.00 | 52.30 | 47.60 | 51.00 | 0.00 | - | 6 | 13 | 1,235.62% |
| AMZN221021C03160000 | 2022-05-23 10:08AM EDT | 3,160.00 | 12.00 | 47.00 | 50.35 | 0.00 | - | 2 | 33 | 1,229.86% |
| AMZN221021C03165000 | 2022-05-06 2:11PM EDT | 3,165.00 | 17.40 | 46.40 | 49.75 | 0.00 | - | 1 | 23 | 1,224.34% |
| AMZN221021C03170000 | 2022-05-17 11:55AM EDT | 3,170.00 | 21.60 | 45.80 | 52.05 | 0.00 | - | 2 | 24 | 1,232.76% |
| AMZN221021C03175000 | 2022-06-03 11:07AM EDT | 3,175.00 | 45.03 | 45.20 | 51.15 | +15.78 | +53.95% | 1 | 42 | 1,225.81% |
| AMZN221021C03180000 | 2022-05-04 10:14AM EDT | 3,180.00 | 40.25 | 42.55 | 46.30 | 0.00 | - | 2 | 46 | 1,190.10% |
| AMZN221021C03185000 | 2022-04-06 12:12PM EDT | 3,185.00 | 318.35 | 26.55 | 30.60 | 0.00 | - | 38 | 30 | 1,035.84% |
| AMZN221021C03190000 | 2022-05-26 11:41AM EDT | 3,190.00 | 17.51 | 43.50 | 46.75 | 0.00 | - | 1 | 41 | 1,197.31% |
| AMZN221021C03195000 | 2022-05-31 2:10PM EDT | 3,195.00 | 41.40 | 43.00 | 46.20 | 0.00 | - | 6 | 15 | 1,192.53% |
| AMZN221021C03200000 | 2022-06-03 2:34PM EDT | 3,200.00 | 45.45 | 42.40 | 45.60 | -2.06 | -4.34% | 1 | 125 | 1,187.04% |
| AMZN221021C03205000 | 2022-05-25 10:11AM EDT | 3,205.00 | 12.05 | 41.85 | 45.05 | 0.00 | - | 1 | 14 | 1,182.03% |
| AMZN221021C03210000 | 2022-05-25 10:11AM EDT | 3,210.00 | 46.05 | 41.30 | 44.50 | 0.00 | - | 1 | 47 | 1,177.01% |
| AMZN221021C03215000 | 2022-05-27 3:57PM EDT | 3,215.00 | 20.40 | 40.80 | 46.60 | 0.00 | - | 10 | 40 | 1,184.92% |
| AMZN221021C03220000 | 2022-06-01 10:07AM EDT | 3,220.00 | 52.22 | 40.25 | 46.05 | 0.00 | - | 1 | 50 | 1,179.91% |
| AMZN221021C03225000 | 2022-06-03 2:11PM EDT | 3,225.00 | 43.00 | 39.80 | 42.90 | -8.57 | -16.62% | 2 | 83 | 1,162.92% |
| AMZN221021C03300000 | 2022-06-03 3:12PM EDT | 3,300.00 | 34.85 | 32.85 | 37.50 | -4.15 | -10.64% | 5 | 162 | 1,107.03% |
| AMZN221021C03400000 | 2022-06-02 1:12PM EDT | 3,400.00 | 32.12 | 25.65 | 28.35 | 0.00 | - | 27 | 158 | 1,030.12% |
| AMZN221021C03500000 | 2022-06-03 3:57PM EDT | 3,500.00 | 21.80 | 20.15 | 22.65 | -3.85 | -15.01% | 83 | 942 | 974.88% |
| AMZN221021C03600000 | 2022-06-03 12:58PM EDT | 3,600.00 | 18.00 | 17.00 | 18.25 | -0.30 | -1.64% | 1 | 154 | 935.79% |
| AMZN221021C03700000 | 2022-06-03 12:20PM EDT | 3,700.00 | 13.50 | 11.65 | 14.85 | -3.50 | -20.59% | 1 | 151 | 884.42% |
| AMZN221021C03800000 | 2022-06-01 2:16PM EDT | 3,800.00 | 14.00 | 11.00 | 12.15 | 0.00 | - | 7 | 94 | 864.97% |
| AMZN221021C03900000 | 2022-06-02 2:26PM EDT | 3,900.00 | 11.20 | 8.15 | 10.10 | 0.00 | - | 33 | 116 | 831.15% |
| AMZN221021C04000000 | 2022-06-03 3:57PM EDT | 4,000.00 | 8.00 | 7.40 | 8.45 | -0.50 | -5.88% | 4 | 538 | 814.43% |
| AMZN221021C04100000 | 2022-06-03 10:26AM EDT | 4,100.00 | 7.20 | 5.45 | 7.15 | +0.18 | +2.56% | 14 | 124 | 787.35% |
| AMZN221021C04200000 | 2022-06-02 3:58PM EDT | 4,200.00 | 6.92 | 4.55 | 6.20 | 0.00 | - | 2 | 99 | 771.24% |
| AMZN221021C04300000 | 2022-06-03 2:09PM EDT | 4,300.00 | 5.05 | 3.80 | 5.45 | -0.60 | -10.62% | 1 | 61 | 757.13% |
| AMZN221021C04400000 | 2022-06-03 3:15PM EDT | 4,400.00 | 4.56 | 4.05 | 4.90 | -0.66 | -12.64% | 2 | 70 | 756.69% |
| AMZN221021C04500000 | 2022-06-03 3:15PM EDT | 4,500.00 | 4.30 | 4.00 | 4.50 | +0.40 | +10.26% | 7 | 97 | 754.15% |
| AMZN221021C04600000 | 2022-06-03 3:44PM EDT | 4,600.00 | 3.90 | 3.80 | 4.15 | -0.52 | -11.76% | 62 | 120 | 749.95% |
| AMZN221021C04700000 | 2022-06-03 3:58PM EDT | 4,700.00 | 3.40 | 3.30 | 3.85 | -0.45 | -11.69% | 32 | 141 | 741.80% |
| AMZN221021C04800000 | 2022-06-03 3:53PM EDT | 4,800.00 | 3.15 | 3.10 | 3.65 | -0.27 | -7.89% | 23 | 123 | 738.87% |
| AMZN221021C04900000 | 2022-06-03 3:53PM EDT | 4,900.00 | 3.00 | 1.84 | 3.40 | -0.28 | -8.54% | 1 | 148 | 717.19% |
| AMZN221021C05000000 | 2022-06-03 3:53PM EDT | 5,000.00 | 2.55 | 2.00 | 3.15 | -0.35 | -12.07% | 164 | 404 | 718.31% |
Opzioni Putper21 ottobre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221021P00052000 | 2022-10-03 1:58PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,069 | 125.00% |
| AMZN221021P00053000 | 2022-09-15 3:27PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 418 | 121.88% |
| AMZN221021P00054000 | 2022-09-06 2:55PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 266 | 118.75% |
| AMZN221021P00055000 | 2022-09-30 3:22PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 318 | 118.75% |
| AMZN221021P00056000 | 2022-09-16 11:31AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 115.63% |
| AMZN221021P00057000 | 2022-09-27 12:19PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 281 | 112.50% |
| AMZN221021P00058000 | 2022-09-30 3:58PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,639 | 109.38% |
| AMZN221021P00059000 | 2022-09-30 3:58PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,935 | 106.25% |
| AMZN221021P00060000 | 2022-10-05 10:07AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,212 | 106.25% |
| AMZN221021P00061000 | 2022-09-30 10:06AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 262 | 103.13% |
| AMZN221021P00062000 | 2022-10-03 9:30AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 930 | 50.00% |
| AMZN221021P00063000 | 2022-10-03 9:30AM EDT | 63.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 406 | 96.88% |
| AMZN221021P00064000 | 2022-10-03 10:56AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 282 | 96.88% |
| AMZN221021P00065000 | 2022-10-03 1:50PM EDT | 65.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 99 | 924 | 99.22% |
| AMZN221021P00066000 | 2022-10-03 9:30AM EDT | 66.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 90.63% |
| AMZN221021P00067000 | 2022-10-04 3:40PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 630 | 90.63% |
| AMZN221021P00068000 | 2022-10-03 9:30AM EDT | 68.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3,844 | 87.50% |
| AMZN221021P00069000 | 2022-10-04 9:55AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,311 | 84.38% |
| AMZN221021P00070000 | 2022-10-04 1:16PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 2,494 | 84.38% |
| AMZN221021P00071000 | 2022-10-05 1:22PM EDT | 71.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 10 | 775 | 85.94% |
| AMZN221021P00072000 | 2022-10-05 1:22PM EDT | 72.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 1,766 | 87.50% |
| AMZN221021P00073000 | 2022-10-03 12:43PM EDT | 73.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 500 | 1,223 | 87.50% |
| AMZN221021P00074000 | 2022-10-05 11:32AM EDT | 74.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3 | 532 | 82.81% |
| AMZN221021P00075000 | 2022-10-05 10:59AM EDT | 75.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 1 | 3,481 | 81.25% |
| AMZN221021P00076000 | 2022-09-30 11:25AM EDT | 76.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 4 | 581 | 78.91% |
| AMZN221021P00077000 | 2022-10-05 11:01AM EDT | 77.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 10 | 927 | 76.56% |
| AMZN221021P00078000 | 2022-10-05 11:03AM EDT | 78.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 30 | 621 | 78.91% |
| AMZN221021P00079000 | 2022-10-04 10:10AM EDT | 79.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 65 | 661 | 76.95% |
| AMZN221021P00080000 | 2022-10-05 10:54AM EDT | 80.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 21 | 2,170 | 75.00% |
| AMZN221021P00081000 | 2022-10-05 11:37AM EDT | 81.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 33 | 600 | 75.78% |
| AMZN221021P00082000 | 2022-10-05 1:07PM EDT | 82.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 92 | 572 | 73.44% |
| AMZN221021P00083000 | 2022-10-05 1:41PM EDT | 83.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 72 | 637 | 73.83% |
| AMZN221021P00084000 | 2022-10-04 3:40PM EDT | 84.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 1 | 5,504 | 71.48% |
| AMZN221021P00085000 | 2022-10-05 11:32AM EDT | 85.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 2,440 | 71.29% |
| AMZN221021P00086000 | 2022-10-05 11:02AM EDT | 86.00 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 12 | 1,157 | 70.70% |
| AMZN221021P00087000 | 2022-10-05 1:51PM EDT | 87.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 16 | 1,606 | 68.56% |
| AMZN221021P00088000 | 2022-10-05 2:06PM EDT | 88.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 3 | 1,125 | 67.77% |
| AMZN221021P00089000 | 2022-10-05 2:13PM EDT | 89.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 2 | 1,213 | 66.80% |
| AMZN221021P00090000 | 2022-10-05 2:42PM EDT | 90.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 106 | 7,243 | 66.80% |
| AMZN221021P00091000 | 2022-10-04 3:56PM EDT | 91.00 | 0.14 | 0.11 | 0.12 | +0.04 | +40.00% | 100 | 869 | 65.53% |
| AMZN221021P00092000 | 2022-10-05 2:23PM EDT | 92.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 33 | 10,170 | 64.26% |
| AMZN221021P00093000 | 2022-10-05 1:36PM EDT | 93.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 25 | 3,494 | 63.48% |
| AMZN221021P00094000 | 2022-10-05 10:05AM EDT | 94.00 | 0.20 | 0.16 | 0.17 | +0.04 | +25.00% | 68 | 1,947 | 62.70% |
| AMZN221021P00095000 | 2022-10-05 1:28PM EDT | 95.00 | 0.17 | 0.17 | 0.19 | -0.01 | -5.56% | 36 | 4,894 | 61.33% |
| AMZN221021P00096000 | 2022-10-05 10:29AM EDT | 96.00 | 0.29 | 0.20 | 0.21 | +0.08 | +38.10% | 4 | 3,844 | 60.55% |
| AMZN221021P00097000 | 2022-10-05 1:07PM EDT | 97.00 | 0.24 | 0.23 | 0.24 | +0.02 | +9.09% | 135 | 1,489 | 59.77% |
| AMZN221021P00098000 | 2022-10-05 2:23PM EDT | 98.00 | 0.26 | 0.26 | 0.27 | 0.00 | - | 19 | 1,993 | 58.89% |
| AMZN221021P00099000 | 2022-10-05 1:58PM EDT | 99.00 | 0.30 | 0.29 | 0.30 | +0.01 | +3.45% | 296 | 4,092 | 57.81% |
| AMZN221021P00100000 | 2022-10-05 2:45PM EDT | 100.00 | 0.34 | 0.33 | 0.34 | +0.01 | +3.03% | 436 | 21,151 | 56.93% |
| AMZN221021P00105000 | 2022-10-05 2:48PM EDT | 105.00 | 0.63 | 0.62 | 0.63 | +0.03 | +5.00% | 1,848 | 25,474 | 52.78% |
| AMZN221021P00106000 | 2022-10-05 2:43PM EDT | 106.00 | 0.71 | 0.71 | 0.72 | -0.01 | -1.39% | 77 | 2,758 | 52.15% |
| AMZN221021P00107000 | 2022-10-05 2:10PM EDT | 107.00 | 0.86 | 0.80 | 0.81 | +0.08 | +10.26% | 44 | 3,836 | 51.27% |
| AMZN221021P00108000 | 2022-10-05 1:05PM EDT | 108.00 | 1.00 | 0.91 | 0.93 | +0.09 | +9.89% | 122 | 2,350 | 50.64% |
| AMZN221021P00109000 | 2022-10-05 2:29PM EDT | 109.00 | 1.07 | 1.03 | 1.04 | +0.04 | +3.88% | 227 | 2,326 | 49.88% |
| AMZN221021P00110000 | 2022-10-05 2:43PM EDT | 110.00 | 1.19 | 1.18 | 1.19 | +0.03 | +2.59% | 3,664 | 15,991 | 49.34% |
| AMZN221021P00111000 | 2022-10-05 2:40PM EDT | 111.00 | 1.36 | 1.35 | 1.37 | +0.04 | +3.03% | 601 | 1,406 | 48.98% |
| AMZN221021P00112000 | 2022-10-05 2:31PM EDT | 112.00 | 1.55 | 1.52 | 1.53 | +0.02 | +1.31% | 2,216 | 3,881 | 48.07% |
| AMZN221021P00113000 | 2022-10-05 2:33PM EDT | 113.00 | 1.77 | 1.72 | 1.74 | +0.04 | +2.31% | 428 | 3,264 | 47.58% |
| AMZN221021P00114000 | 2022-10-05 2:37PM EDT | 114.00 | 1.97 | 1.97 | 1.98 | +0.02 | +1.03% | 3,225 | 2,397 | 47.17% |
| AMZN221021P00115000 | 2022-10-05 2:44PM EDT | 115.00 | 2.21 | 2.23 | 2.24 | +0.04 | +1.84% | 2,162 | 22,093 | 46.68% |
| AMZN221021P00116000 | 2022-10-05 2:33PM EDT | 116.00 | 2.57 | 2.51 | 2.53 | +0.03 | +1.18% | 712 | 1,545 | 46.24% |
| AMZN221021P00117000 | 2022-10-05 2:35PM EDT | 117.00 | 2.79 | 2.80 | 2.82 | -0.01 | -0.36% | 1,229 | 5,040 | 45.51% |
| AMZN221021P00118000 | 2022-10-05 2:43PM EDT | 118.00 | 3.17 | 3.15 | 3.20 | +0.07 | +2.26% | 1,501 | 5,978 | 45.39% |
| AMZN221021P00119000 | 2022-10-05 2:40PM EDT | 119.00 | 3.60 | 3.55 | 3.60 | +0.09 | +2.56% | 1,033 | 1,174 | 45.14% |
| AMZN221021P00120000 | 2022-10-05 2:40PM EDT | 120.00 | 4.00 | 3.90 | 4.00 | +0.10 | +2.56% | 2,278 | 23,910 | 44.59% |
| AMZN221021P00121000 | 2022-10-05 2:28PM EDT | 121.00 | 4.62 | 4.35 | 4.40 | +0.32 | +7.44% | 355 | 734 | 43.73% |
| AMZN221021P00122000 | 2022-10-05 2:41PM EDT | 122.00 | 4.90 | 4.90 | 4.95 | 0.00 | - | 134 | 1,293 | 43.96% |
| AMZN221021P00123000 | 2022-10-05 1:59PM EDT | 123.00 | 5.75 | 5.35 | 5.40 | +0.40 | +7.48% | 71 | 1,916 | 42.90% |
| AMZN221021P00124000 | 2022-10-05 2:35PM EDT | 124.00 | 5.97 | 5.95 | 6.05 | -0.08 | -1.32% | 85 | 842 | 43.46% |
| AMZN221021P00125000 | 2022-10-05 2:20PM EDT | 125.00 | 6.73 | 6.60 | 6.65 | +0.13 | +1.97% | 520 | 40,570 | 43.19% |
| AMZN221021P00126000 | 2022-10-05 2:06PM EDT | 126.00 | 7.55 | 7.25 | 7.30 | +0.25 | +3.42% | 251 | 1,105 | 43.09% |
| AMZN221021P00127000 | 2022-10-05 2:40PM EDT | 127.00 | 8.00 | 7.90 | 8.00 | +0.35 | +4.58% | 109 | 540 | 43.19% |
| AMZN221021P00128000 | 2022-10-05 2:11PM EDT | 128.00 | 9.00 | 8.65 | 8.70 | +0.30 | +3.45% | 235 | 334 | 42.99% |
| AMZN221021P00129000 | 2022-10-05 2:03PM EDT | 129.00 | 9.75 | 9.40 | 9.45 | +0.35 | +3.72% | 50 | 232 | 43.02% |
| AMZN221021P00130000 | 2022-10-05 2:37PM EDT | 130.00 | 10.20 | 10.15 | 10.30 | -0.10 | -0.97% | 450 | 22,554 | 43.97% |
| AMZN221021P00131000 | 2022-10-05 12:29PM EDT | 131.00 | 12.04 | 10.95 | 11.15 | +2.44 | +25.42% | 33 | 289 | 44.68% |
| AMZN221021P00132000 | 2022-10-04 2:59PM EDT | 132.00 | 14.05 | 11.80 | 11.95 | +2.68 | +23.57% | 23 | 202 | 44.53% |
| AMZN221021P00133000 | 2022-10-04 1:20PM EDT | 133.00 | 13.05 | 12.70 | 12.90 | 0.00 | - | 12 | 160 | 46.19% |
| AMZN221021P00134000 | 2022-10-05 10:40AM EDT | 134.00 | 16.00 | 13.55 | 13.75 | +2.70 | +20.30% | 52 | 105 | 46.29% |
| AMZN221021P00135000 | 2022-10-05 1:48PM EDT | 135.00 | 14.57 | 14.45 | 14.70 | +0.08 | +0.55% | 20 | 27,034 | 47.71% |
| AMZN221021P00136000 | 2022-10-05 1:40PM EDT | 136.00 | 15.75 | 15.45 | 15.65 | +0.49 | +3.21% | 12 | 143 | 49.05% |
| AMZN221021P00137000 | 2022-10-03 3:22PM EDT | 137.00 | 20.73 | 16.40 | 16.60 | 0.00 | - | 18 | 73 | 50.27% |
| AMZN221021P00138000 | 2022-10-03 3:29PM EDT | 138.00 | 21.49 | 17.30 | 17.50 | 0.00 | - | 275 | 513 | 50.54% |
| AMZN221021P00139000 | 2022-10-05 11:20AM EDT | 139.00 | 20.50 | 18.30 | 18.50 | +2.32 | +12.76% | 6 | 95 | 50.56% |
| AMZN221021P00140000 | 2022-10-05 2:35PM EDT | 140.00 | 19.43 | 19.25 | 19.50 | +0.08 | +0.41% | 253 | 13,453 | 51.93% |
| AMZN221021P00141000 | 2022-10-05 2:13PM EDT | 141.00 | 20.70 | 20.25 | 20.50 | +2.00 | +10.70% | 3 | 70 | 53.76% |
| AMZN221021P00142000 | 2022-10-05 2:13PM EDT | 142.00 | 21.70 | 21.25 | 21.40 | +0.58 | +2.75% | 153 | 76 | 54.49% |
| AMZN221021P00143000 | 2022-10-04 10:44AM EDT | 143.00 | 20.25 | 22.25 | 22.40 | 0.00 | - | 5 | 19 | 56.25% |
| AMZN221021P00144000 | 2022-10-05 2:13PM EDT | 144.00 | 23.70 | 23.25 | 23.40 | +0.65 | +2.82% | 2 | 27 | 57.96% |
| AMZN221021P00145000 | 2022-10-05 2:31PM EDT | 145.00 | 24.45 | 24.25 | 24.40 | +0.18 | +0.74% | 315 | 830 | 59.67% |
| AMZN221021P00146250 | 2022-10-05 2:13PM EDT | 146.25 | 25.95 | 25.45 | 25.70 | +0.65 | +2.57% | 21 | 830 | 61.72% |
| AMZN221021P00146500 | 2022-10-03 10:37AM EDT | 146.50 | 26.80 | 25.75 | 25.90 | -5.28 | -16.46% | 2 | 12 | 62.16% |
| AMZN221021P00146750 | 2022-10-04 12:46PM EDT | 146.75 | 25.10 | 26.00 | 26.20 | 0.00 | - | 2 | 12 | 63.14% |
| AMZN221021P00147000 | 2022-10-05 2:14PM EDT | 147.00 | 26.70 | 26.20 | 26.40 | +0.90 | +3.49% | 26 | 53 | 62.40% |
| AMZN221021P00147250 | 2022-10-04 10:42AM EDT | 147.25 | 24.45 | 26.45 | 26.65 | 0.00 | - | 18 | 19 | 62.79% |
| AMZN221021P00147500 | 2022-10-05 10:30AM EDT | 147.50 | 29.40 | 26.75 | 26.95 | +4.45 | +17.84% | 7 | 15 | 64.40% |
| AMZN221021P00147750 | 2022-10-04 12:46PM EDT | 147.75 | 26.10 | 26.95 | 27.15 | 0.00 | - | 3 | 0 | 63.57% |
| AMZN221021P00148000 | 2022-10-05 2:14PM EDT | 148.00 | 27.65 | 27.25 | 27.40 | +2.20 | +8.64% | 25 | 35 | 64.60% |
| AMZN221021P00148250 | 2022-10-04 11:24AM EDT | 148.25 | 25.70 | 27.45 | 27.65 | 0.00 | - | 9 | 10 | 64.40% |
| AMZN221021P00148500 | 2022-10-05 2:14PM EDT | 148.50 | 28.20 | 27.75 | 27.95 | +2.25 | +8.67% | 2,125 | 3,017 | 66.02% |
| AMZN221021P00148750 | 2022-10-04 11:24AM EDT | 148.75 | 26.20 | 27.95 | 28.15 | 0.00 | - | 12 | 17 | 65.19% |
| AMZN221021P00149000 | 2022-10-05 2:14PM EDT | 149.00 | 28.75 | 28.20 | 28.40 | +2.50 | +9.52% | 20 | 116 | 65.63% |
| AMZN221021P00149250 | 2022-09-15 10:26AM EDT | 149.25 | 20.45 | 28.45 | 28.70 | 0.00 | - | 1 | 0 | 66.60% |
| AMZN221021P00149500 | 2022-10-05 2:14PM EDT | 149.50 | 29.20 | 28.70 | 28.85 | +1.25 | +4.47% | 75 | 92 | 65.77% |
| AMZN221021P00149750 | 2022-10-05 2:14PM EDT | 149.75 | 29.45 | 29.00 | 29.20 | +1.75 | +6.32% | 50 | 63 | 68.02% |
| AMZN221021P00150000 | 2022-10-05 2:14PM EDT | 150.00 | 29.70 | 29.20 | 29.35 | +0.60 | +2.06% | 1,546 | 1,545 | 66.55% |
| AMZN221021P00150250 | 2022-10-04 10:01AM EDT | 150.25 | 27.80 | 29.45 | 29.65 | 0.00 | - | 9 | 11 | 67.58% |
| AMZN221021P00150500 | 2022-09-27 10:27AM EDT | 150.50 | 34.80 | 29.70 | 29.95 | 0.00 | - | 2 | 0 | 68.60% |
| AMZN221021P00150750 | 2022-09-22 3:55PM EDT | 150.75 | 33.13 | 29.95 | 30.20 | 0.00 | - | 356 | 0 | 68.99% |
| AMZN221021P00151000 | 2022-09-23 12:23PM EDT | 151.00 | 37.02 | 30.25 | 30.45 | 0.00 | - | 3 | 0 | 69.97% |
| AMZN221021P00151250 | 2022-10-05 2:14PM EDT | 151.25 | 30.90 | 30.45 | 30.70 | +2.45 | +8.61% | 25 | 41 | 69.78% |
| AMZN221021P00151500 | 2022-10-04 9:39AM EDT | 151.50 | 30.65 | 30.75 | 30.95 | 0.00 | - | 9 | 9 | 70.75% |
| AMZN221021P00151750 | 2022-09-23 1:59PM EDT | 151.75 | 38.15 | 30.95 | 31.20 | 0.00 | - | 2 | 0 | 70.56% |
| AMZN221021P00152000 | 2022-09-29 12:52PM EDT | 152.00 | 37.20 | 31.25 | 31.40 | 0.00 | - | 2 | 0 | 70.90% |
| AMZN221021P00152250 | 2022-09-21 3:39PM EDT | 152.25 | 32.50 | 31.45 | 31.65 | 0.00 | - | 222 | 0 | 70.65% |
| AMZN221021P00152500 | 2022-10-05 2:14PM EDT | 152.50 | 32.15 | 31.70 | 31.95 | +2.25 | +7.53% | 8 | 60 | 71.68% |
| AMZN221021P00152750 | 2022-10-04 10:48AM EDT | 152.75 | 30.00 | 31.90 | 32.15 | 0.00 | - | 3 | 3 | 70.75% |
| AMZN221021P00153000 | 2022-09-23 1:58PM EDT | 153.00 | 39.48 | 32.20 | 32.45 | 0.00 | - | 2 | 0 | 72.46% |
| AMZN221021P00153250 | 2022-10-04 10:48AM EDT | 153.25 | 30.50 | 32.40 | 32.70 | 0.00 | - | 3 | 3 | 72.17% |
| AMZN221021P00153500 | 2022-09-27 9:43AM EDT | 153.50 | 35.75 | 32.70 | 32.90 | 0.00 | - | 5 | 0 | 72.56% |
| AMZN221021P00153750 | 2022-09-30 10:26AM EDT | 153.75 | 38.35 | 33.00 | 33.15 | 0.00 | - | 1 | 0 | 73.58% |
| AMZN221021P00154000 | 2022-09-30 10:26AM EDT | 154.00 | 38.60 | 33.20 | 33.40 | 0.00 | - | 1 | 0 | 73.29% |
| AMZN221021P00154250 | 2022-08-16 9:35AM EDT | 154.25 | 13.95 | 26.05 | 26.40 | 0.00 | - | 3 | 139 | 0.00% |
| AMZN221021P00154500 | 2022-09-21 3:18PM EDT | 154.50 | 32.20 | 33.70 | 33.95 | 0.00 | - | 950 | 0 | 74.71% |
| AMZN221021P00154750 | 2022-09-23 3:12PM EDT | 154.75 | 42.00 | 33.95 | 34.15 | 0.00 | - | 192 | 0 | 74.41% |
| AMZN221021P00155000 | 2022-10-05 2:14PM EDT | 155.00 | 34.65 | 34.25 | 34.45 | +0.60 | +1.76% | 50 | 60 | 76.12% |
| AMZN221021P00155250 | 2022-09-20 9:30AM EDT | 155.25 | 31.65 | 34.45 | 34.70 | 0.00 | - | 65 | 0 | 75.83% |
| AMZN221021P00155500 | 2022-09-29 3:48PM EDT | 155.50 | 40.90 | 34.70 | 34.95 | 0.00 | - | 1 | 0 | 76.17% |
| AMZN221021P00155750 | 2022-09-29 3:15PM EDT | 155.75 | 41.75 | 34.95 | 35.15 | 0.00 | - | 4 | 0 | 75.88% |
| AMZN221021P00156000 | 2022-09-22 3:56PM EDT | 156.00 | 38.60 | 35.15 | 35.40 | 0.00 | - | 768 | 0 | 75.59% |
| AMZN221021P00156250 | 2022-09-21 3:49PM EDT | 156.25 | 37.70 | 35.40 | 35.65 | 0.00 | - | 140 | 0 | 75.93% |
| AMZN221021P00156500 | 2022-09-21 3:59PM EDT | 156.50 | 37.65 | 35.70 | 35.90 | 0.00 | - | 75 | 0 | 77.00% |
| AMZN221021P00156750 | 2022-09-29 3:15PM EDT | 156.75 | 42.75 | 35.90 | 36.15 | 0.00 | - | 4 | 0 | 76.66% |
| AMZN221021P00157000 | 2022-09-21 3:47PM EDT | 157.00 | 38.30 | 36.25 | 36.50 | 0.00 | - | 175 | 0 | 79.74% |
| AMZN221021P00157250 | 2022-09-30 9:42AM EDT | 157.25 | 43.05 | 36.50 | 36.70 | 0.00 | - | 1 | 1 | 79.44% |
| AMZN221021P00157500 | 2022-09-30 3:56PM EDT | 157.50 | 44.30 | 36.70 | 36.95 | 0.00 | - | 2 | 2 | 79.10% |
| AMZN221021P00157750 | 2022-10-04 10:48AM EDT | 157.75 | 35.00 | 37.00 | 37.20 | 0.00 | - | 4 | 5 | 80.18% |
| AMZN221021P00158000 | 2022-09-30 3:56PM EDT | 158.00 | 44.80 | 37.20 | 37.40 | 0.00 | - | 1 | 1 | 79.15% |
| AMZN221021P00158250 | 2022-08-12 11:02AM EDT | 158.25 | 19.10 | 24.95 | 25.25 | 0.00 | - | 2 | 426 | 0.00% |
| AMZN221021P00158500 | 2022-10-05 2:13PM EDT | 158.50 | 38.10 | 37.75 | 37.90 | +0.45 | +1.20% | 3 | 62 | 80.57% |
| AMZN221021P00158750 | 2022-09-28 1:43PM EDT | 158.75 | 41.30 | 38.00 | 38.20 | 0.00 | - | 50 | 0 | 81.59% |
| AMZN221021P00159000 | 2022-09-22 10:56AM EDT | 159.00 | 41.91 | 38.20 | 38.40 | 0.00 | - | 57 | 0 | 80.57% |
| AMZN221021P00159250 | 2022-09-14 3:16PM EDT | 159.25 | 32.15 | 38.50 | 38.70 | 0.00 | - | 590 | 0 | 82.32% |
| AMZN221021P00159500 | 2022-09-14 3:16PM EDT | 159.50 | 32.40 | 38.70 | 38.90 | 0.00 | - | 640 | 0 | 81.25% |
| AMZN221021P00159750 | 2022-09-29 1:27PM EDT | 159.75 | 45.40 | 38.90 | 39.15 | 0.00 | - | 1 | 0 | 80.91% |
| AMZN221021P00160000 | 2022-10-05 2:14PM EDT | 160.00 | 39.70 | 39.25 | 39.45 | +0.50 | +1.28% | 432 | 230 | 83.40% |
| AMZN221021P00160250 | 2022-09-16 2:05PM EDT | 160.25 | 37.57 | 39.45 | 39.70 | 0.00 | - | 5 | 0 | 83.01% |
| AMZN221021P00160500 | 2022-09-28 3:40PM EDT | 160.50 | 42.15 | 39.75 | 39.95 | 0.00 | - | 773 | 0 | 84.08% |
| AMZN221021P00160750 | 2022-09-29 3:22PM EDT | 160.75 | 46.70 | 39.90 | 40.15 | 0.00 | - | 2 | 0 | 82.32% |
| AMZN221021P00161000 | 2022-09-19 11:35AM EDT | 161.00 | 37.65 | 40.15 | 40.40 | 0.00 | - | 12 | 0 | 82.62% |
| AMZN221021P00161250 | 2022-09-30 9:42AM EDT | 161.25 | 47.05 | 40.40 | 40.65 | 0.00 | - | 2 | 2 | 83.01% |
| AMZN221021P00165000 | 2022-09-22 9:46AM EDT | 165.00 | 47.50 | 44.20 | 44.45 | 0.00 | - | 4 | 0 | 89.55% |
| AMZN221021P00170000 | 2022-10-04 9:51AM EDT | 170.00 | 48.57 | 49.20 | 49.45 | 0.00 | - | 40 | 20 | 96.09% |
| AMZN221021P00175000 | 2022-10-03 10:01AM EDT | 175.00 | 61.61 | 54.20 | 54.45 | 0.00 | - | 20 | 20 | 102.30% |
| AMZN221021P00180000 | 2022-09-30 1:19PM EDT | 180.00 | 61.90 | 59.15 | 59.45 | -2.60 | -4.03% | 1 | 1 | 107.42% |
| AMZN221021P00185000 | 2022-09-30 2:45PM EDT | 185.00 | 70.55 | 64.15 | 64.40 | 0.00 | - | 5 | 4 | 112.26% |
| AMZN221021P00190000 | 2022-10-05 9:38AM EDT | 190.00 | 70.36 | 69.25 | 69.35 | -4.74 | -6.31% | 20 | 0 | 118.65% |
| AMZN221021P00195000 | 2022-09-30 9:42AM EDT | 195.00 | 80.95 | 74.20 | 74.35 | 0.00 | - | 3 | 0 | 122.95% |
| AMZN221021P00200000 | 2022-10-03 9:55AM EDT | 200.00 | 87.00 | 79.25 | 79.45 | 0.00 | - | 40 | 2 | 130.86% |
| AMZN221021P00205000 | 2022-09-30 3:02PM EDT | 205.00 | 90.25 | 84.20 | 84.40 | 0.00 | - | 2 | 0 | 133.89% |
| AMZN221021P00210000 | 2022-09-30 3:18PM EDT | 210.00 | 95.85 | 89.20 | 89.45 | 0.00 | - | 1 | 0 | 139.65% |
| AMZN221021P00215000 | 2022-09-30 11:10AM EDT | 215.00 | 98.30 | 94.25 | 94.35 | 0.00 | - | 4 | 1 | 143.26% |
| AMZN221021P00220000 | 2022-09-30 11:10AM EDT | 220.00 | 103.30 | 99.25 | 99.50 | 0.00 | - | 2 | 0 | 150.73% |
| AMZN221021P00225000 | 2022-09-29 2:49PM EDT | 225.00 | 111.35 | 104.25 | 104.45 | 0.00 | - | 5 | 0 | 154.10% |
| AMZN221021P00230000 | 2022-09-30 9:48AM EDT | 230.00 | 116.25 | 109.20 | 109.45 | 0.00 | - | 1 | 0 | 157.32% |
| AMZN221021P00235000 | 2022-09-30 9:34AM EDT | 235.00 | 120.55 | 114.25 | 114.45 | 0.00 | - | 6 | 5 | 162.50% |
| AMZN221021P00240000 | 2022-09-30 12:08PM EDT | 240.00 | 124.35 | 119.20 | 119.45 | 0.00 | - | 2 | 0 | 165.43% |
| AMZN221021P00245000 | 2022-09-30 12:08PM EDT | 245.00 | 129.35 | 124.20 | 124.45 | 0.00 | - | 2 | 0 | 169.34% |
| AMZN221021P00250000 | 2022-09-30 3:18PM EDT | 250.00 | 135.85 | 129.20 | 129.35 | 0.00 | - | 10 | 5 | 170.80% |
| AMZN221021P01040000 | 2022-06-03 3:36PM EDT | 1,040.00 | 5.00 | 3.80 | 5.35 | +0.75 | +17.65% | 2 | 4 | 0.00% |
| AMZN221021P01080000 | 2022-06-01 3:45PM EDT | 1,080.00 | 5.49 | 4.45 | 6.10 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN221021P01100000 | 2022-06-02 2:20PM EDT | 1,100.00 | 4.50 | 4.85 | 6.45 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN221021P01180000 | 2022-05-19 10:18AM EDT | 1,180.00 | 15.45 | 6.65 | 8.25 | 0.00 | - | - | 2 | 0.00% |
| AMZN221021P01200000 | 2022-05-25 11:42AM EDT | 1,200.00 | 10.05 | 7.20 | 9.45 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN221021P01220000 | 2022-05-27 11:00AM EDT | 1,220.00 | 12.03 | 7.75 | 9.35 | 0.00 | - | 6 | 3 | 0.00% |
| AMZN221021P01240000 | 2022-06-02 3:22PM EDT | 1,240.00 | 7.67 | 8.30 | 9.95 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN221021P01260000 | 2022-05-27 11:02AM EDT | 1,260.00 | 13.80 | 8.95 | 10.60 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN221021P01280000 | 2022-06-01 12:24PM EDT | 1,280.00 | 11.50 | 9.60 | 11.30 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221021P01300000 | 2022-06-03 3:03PM EDT | 1,300.00 | 10.55 | 10.30 | 12.00 | +0.90 | +9.33% | 2 | 30 | 0.00% |
| AMZN221021P01320000 | 2022-05-23 2:57PM EDT | 1,320.00 | 24.22 | 11.00 | 12.75 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221021P01340000 | 2022-06-01 11:55AM EDT | 1,340.00 | 14.58 | 11.80 | 13.60 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN221021P01360000 | 2022-05-25 3:19PM EDT | 1,360.00 | 28.06 | 12.55 | 14.45 | 0.00 | - | 2 | 187 | 0.00% |
| AMZN221021P01380000 | 2022-05-24 3:35PM EDT | 1,380.00 | 36.25 | 13.45 | 15.35 | 0.00 | - | 10 | 47 | 0.00% |
| AMZN221021P01400000 | 2022-06-03 9:30AM EDT | 1,400.00 | 13.20 | 14.35 | 16.30 | -4.05 | -23.48% | 1 | 43 | 0.00% |
| AMZN221021P01420000 | 2022-05-27 11:37AM EDT | 1,420.00 | 24.75 | 15.30 | 17.30 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN221021P01440000 | 2022-05-25 12:48PM EDT | 1,440.00 | 39.90 | 16.40 | 19.55 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN221021P01460000 | 2022-06-02 3:30PM EDT | 1,460.00 | 16.48 | 17.45 | 19.50 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN221021P01480000 | 2022-06-01 9:32AM EDT | 1,480.00 | 19.81 | 18.60 | 20.70 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN221021P01500000 | 2022-06-03 3:53PM EDT | 1,500.00 | 21.50 | 20.00 | 21.85 | +3.50 | +19.44% | 1 | 125 | 0.00% |
| AMZN221021P01520000 | 2022-05-19 12:15PM EDT | 1,520.00 | 43.50 | 21.10 | 23.20 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN221021P01540000 | 2022-05-12 11:10AM EDT | 1,540.00 | 26.98 | 22.55 | 24.70 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221021P01560000 | 2022-05-25 3:19PM EDT | 1,560.00 | 51.71 | 24.00 | 26.15 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN221021P01580000 | 2022-05-31 3:41PM EDT | 1,580.00 | 30.40 | 25.55 | 27.65 | 0.00 | - | 5 | 20 | 0.00% |
| AMZN221021P01600000 | 2022-06-03 1:20PM EDT | 1,600.00 | 28.40 | 27.20 | 29.30 | +3.15 | +12.48% | 3 | 68 | 0.00% |
| AMZN221021P01620000 | 2022-06-03 2:05PM EDT | 1,620.00 | 29.92 | 28.90 | 31.05 | -1.38 | -4.41% | 6 | 11 | 0.00% |
| AMZN221021P01640000 | 2022-05-11 10:40AM EDT | 1,640.00 | 64.50 | 30.60 | 32.95 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN221021P01660000 | 2022-06-03 2:05PM EDT | 1,660.00 | 33.72 | 32.50 | 34.85 | -5.83 | -14.74% | 1 | 24 | 0.00% |
| AMZN221021P01680000 | 2022-06-03 9:53AM EDT | 1,680.00 | 34.20 | 34.50 | 37.00 | +1.70 | +5.23% | 4 | 182 | 0.00% |
| AMZN221021P01700000 | 2022-06-03 3:50PM EDT | 1,700.00 | 38.20 | 36.60 | 39.15 | +3.75 | +10.89% | 58 | 74 | 0.00% |
| AMZN221021P01720000 | 2022-06-02 12:56PM EDT | 1,720.00 | 36.50 | 38.85 | 41.40 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN221021P01740000 | 2022-06-02 3:30PM EDT | 1,740.00 | 38.18 | 41.20 | 43.75 | 0.00 | - | 3 | 22 | 0.00% |
| AMZN221021P01760000 | 2022-06-01 11:13AM EDT | 1,760.00 | 49.33 | 43.70 | 46.20 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN221021P01780000 | 2022-06-02 12:10PM EDT | 1,780.00 | 46.38 | 46.30 | 49.00 | 0.00 | - | 4 | 28 | 0.00% |
| AMZN221021P01800000 | 2022-06-03 3:43PM EDT | 1,800.00 | 50.00 | 49.00 | 51.70 | +5.60 | +12.61% | 253 | 192 | 0.00% |
| AMZN221021P01820000 | 2022-06-02 3:55PM EDT | 1,820.00 | 47.00 | 49.75 | 54.65 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN221021P01840000 | 2022-05-31 1:54PM EDT | 1,840.00 | 59.80 | 55.05 | 57.70 | 0.00 | - | 15 | 483 | 0.00% |
| AMZN221021P01860000 | 2022-06-03 1:35PM EDT | 1,860.00 | 59.90 | 58.20 | 60.90 | +5.66 | +10.44% | 1 | 132 | 0.00% |
| AMZN221021P01880000 | 2022-05-23 9:44AM EDT | 1,880.00 | 117.30 | 61.55 | 64.35 | 0.00 | - | 1 | 61 | 0.00% |
| AMZN221021P01900000 | 2022-06-03 3:39PM EDT | 1,900.00 | 66.07 | 65.05 | 67.80 | +6.07 | +10.12% | 289 | 152 | 0.00% |
| AMZN221021P01920000 | 2022-06-02 9:32AM EDT | 1,920.00 | 81.00 | 68.70 | 73.50 | 0.00 | - | 1 | 160 | 0.00% |
| AMZN221021P01940000 | 2022-06-03 1:40PM EDT | 1,940.00 | 74.35 | 72.55 | 75.50 | +7.10 | +10.56% | 4 | 63 | 0.00% |
| AMZN221021P01960000 | 2022-06-03 1:40PM EDT | 1,960.00 | 78.40 | 76.50 | 79.55 | +8.30 | +11.84% | 6 | 60 | 0.00% |
| AMZN221021P01980000 | 2022-06-02 11:17AM EDT | 1,980.00 | 82.15 | 80.70 | 85.80 | 0.00 | - | 8 | 67 | 0.00% |
| AMZN221021P02000000 | 2022-06-03 3:47PM EDT | 2,000.00 | 87.18 | 85.05 | 88.20 | +9.41 | +12.10% | 52 | 277 | 0.00% |
| AMZN221021P02100000 | 2022-06-03 3:29PM EDT | 2,100.00 | 111.63 | 109.75 | 113.25 | +11.63 | +11.63% | 349 | 213 | 0.00% |
| AMZN221021P02200000 | 2022-06-03 3:29PM EDT | 2,200.00 | 142.20 | 139.80 | 143.45 | +16.48 | +13.11% | 178 | 165 | 0.00% |
| AMZN221021P02300000 | 2022-06-03 3:54PM EDT | 2,300.00 | 177.05 | 176.00 | 179.75 | -0.42 | -0.24% | 54 | 324 | 0.00% |
| AMZN221021P02400000 | 2022-06-03 3:02PM EDT | 2,400.00 | 217.81 | 217.00 | 224.30 | +23.20 | +11.92% | 45 | 272 | 0.00% |
| AMZN221021P02500000 | 2022-06-03 10:38AM EDT | 2,500.00 | 271.90 | 265.55 | 273.35 | +24.75 | +10.01% | 2 | 177 | 0.00% |
| AMZN221021P02600000 | 2022-06-03 3:18PM EDT | 2,600.00 | 329.44 | 320.45 | 329.15 | +26.44 | +8.73% | 2 | 223 | 0.00% |
| AMZN221021P02700000 | 2022-06-03 2:14PM EDT | 2,700.00 | 384.78 | 382.10 | 391.95 | +25.87 | +7.21% | 1 | 238 | 0.00% |
| AMZN221021P02800000 | 2022-05-31 2:16PM EDT | 2,800.00 | 453.43 | 449.55 | 460.90 | 0.00 | - | 1 | 379 | 0.00% |
| AMZN221021P02900000 | 2022-06-02 3:41PM EDT | 2,900.00 | 494.70 | 524.15 | 535.80 | 0.00 | - | 2 | 158 | 0.00% |
| AMZN221021P02925000 | 2022-05-24 3:38PM EDT | 2,925.00 | 843.10 | 543.60 | 555.40 | 0.00 | - | 1 | 203 | 0.00% |
| AMZN221021P02930000 | 2022-05-20 2:47PM EDT | 2,930.00 | 838.51 | 547.60 | 559.30 | 0.00 | - | 2 | 75 | 0.00% |
| AMZN221021P02935000 | 2022-05-10 9:44AM EDT | 2,935.00 | 772.86 | 551.55 | 563.15 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN221021P02940000 | 2022-06-01 11:24AM EDT | 2,940.00 | 587.48 | 555.25 | 566.95 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN221021P02945000 | 2022-05-27 2:41PM EDT | 2,945.00 | 698.21 | 559.40 | 571.20 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN221021P02950000 | 2022-05-27 9:54AM EDT | 2,950.00 | 693.79 | 563.40 | 575.20 | 0.00 | - | 1 | 92 | 0.00% |
| AMZN221021P02955000 | 2022-05-18 1:52PM EDT | 2,955.00 | 819.12 | 567.40 | 579.20 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221021P02960000 | 2022-05-17 1:57PM EDT | 2,960.00 | 717.00 | 571.50 | 582.95 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN221021P02965000 | 2022-05-23 2:09PM EDT | 2,965.00 | 843.44 | 575.35 | 587.15 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221021P02970000 | 2022-05-23 12:59PM EDT | 2,970.00 | 865.00 | 579.50 | 591.20 | 0.00 | - | 1 | 1,058 | 0.00% |
| AMZN221021P02975000 | 2022-05-24 11:08AM EDT | 2,975.00 | 913.49 | 583.45 | 595.25 | 0.00 | - | 4 | 17 | 0.00% |
| AMZN221021P02980000 | 2022-05-06 11:22AM EDT | 2,980.00 | 777.33 | 587.70 | 599.15 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN221021P02985000 | 2022-05-06 11:22AM EDT | 2,985.00 | 674.65 | 591.75 | 603.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221021P02990000 | 2022-05-20 10:30AM EDT | 2,990.00 | 679.00 | 595.65 | 607.70 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN221021P02995000 | 2022-06-02 3:49PM EDT | 2,995.00 | 566.33 | 599.95 | 611.65 | 0.00 | - | 4 | 43 | 0.00% |
| AMZN221021P03000000 | 2022-06-03 3:13PM EDT | 3,000.00 | 613.05 | 604.00 | 615.90 | +41.38 | +7.24% | 4 | 216 | 0.00% |
| AMZN221021P03005000 | 2022-05-19 11:13AM EDT | 3,005.00 | 838.17 | 608.15 | 619.85 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN221021P03010000 | 2022-05-19 11:14AM EDT | 3,010.00 | 848.68 | 612.35 | 624.10 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN221021P03015000 | 2022-05-23 2:13PM EDT | 3,015.00 | 883.82 | 616.45 | 628.10 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN221021P03020000 | 2022-05-16 2:03PM EDT | 3,020.00 | 812.97 | 619.35 | 635.00 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN221021P03025000 | 2022-05-09 1:26PM EDT | 3,025.00 | 834.44 | 623.75 | 639.15 | 0.00 | - | 3 | 17 | 0.00% |
| AMZN221021P03030000 | 2022-05-31 11:10AM EDT | 3,030.00 | 712.00 | 627.60 | 643.30 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221021P03035000 | 2022-05-16 9:55AM EDT | 3,035.00 | 809.62 | 632.05 | 647.55 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221021P03040000 | 2022-05-16 10:31AM EDT | 3,040.00 | 815.15 | 635.85 | 651.70 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN221021P03045000 | 2022-05-12 2:24PM EDT | 3,045.00 | 949.70 | 639.45 | 655.95 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN221021P03050000 | 2022-05-31 2:11PM EDT | 3,050.00 | 658.96 | 644.20 | 660.10 | 0.00 | - | 3 | 100 | 0.00% |
| AMZN221021P03055000 | 2022-05-20 3:15PM EDT | 3,055.00 | 947.65 | 648.50 | 664.40 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221021P03060000 | 2022-05-23 11:39AM EDT | 3,060.00 | 948.67 | 652.50 | 668.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN221021P03065000 | 2022-06-01 11:46AM EDT | 3,065.00 | 683.05 | 657.05 | 672.90 | 0.00 | - | 5 | 8 | 0.00% |
| AMZN221021P03070000 | 2022-06-01 11:46AM EDT | 3,070.00 | 687.33 | 661.30 | 676.60 | 0.00 | - | 5 | 33 | 0.00% |
| AMZN221021P03075000 | 2022-05-17 2:43PM EDT | 3,075.00 | 831.24 | 665.20 | 680.90 | 0.00 | - | 8 | 9 | 0.00% |
| AMZN221021P03080000 | 2022-05-17 11:34AM EDT | 3,080.00 | 846.56 | 669.45 | 685.25 | 0.00 | - | 1 | 128 | 0.00% |
| AMZN221021P03085000 | 2022-05-12 2:28PM EDT | 3,085.00 | 987.29 | 673.95 | 689.95 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN221021P03090000 | 2022-05-23 11:16AM EDT | 3,090.00 | 982.08 | 677.90 | 693.75 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN221021P03095000 | 2022-05-09 3:15PM EDT | 3,095.00 | 912.73 | 682.50 | 698.25 | 0.00 | - | 4 | 11 | 0.00% |
| AMZN221021P03100000 | 2022-06-03 11:56AM EDT | 3,100.00 | 700.90 | 686.45 | 702.60 | -17.85 | -2.48% | 1 | 155 | 0.00% |
| AMZN221021P03105000 | 2022-05-20 10:52AM EDT | 3,105.00 | 940.95 | 690.70 | 707.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN221021P03110000 | 2022-05-17 11:34AM EDT | 3,110.00 | 874.86 | 695.05 | 711.20 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221021P03115000 | 2022-05-19 3:15PM EDT | 3,115.00 | 954.33 | 699.30 | 715.55 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN221021P03120000 | 2022-05-16 10:59AM EDT | 3,120.00 | 916.82 | 703.90 | 720.00 | 0.00 | - | 1 | 71 | 0.00% |
| AMZN221021P03125000 | 2022-04-12 9:40AM EDT | 3,125.00 | 322.88 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AMZN221021P03130000 | 2022-04-28 11:47AM EDT | 3,130.00 | 458.48 | 833.55 | 850.25 | 0.00 | - | 100 | 101 | 0.00% |
| AMZN221021P03135000 | 2022-04-18 12:02AM EDT | 3,135.00 | 316.40 | 835.50 | 850.55 | 0.00 | - | - | 1 | 0.00% |
| AMZN221021P03140000 | 2022-03-29 1:19PM EDT | 3,140.00 | 191.40 | 411.25 | 428.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN221021P03145000 | 2022-04-08 1:35PM EDT | 3,145.00 | 305.00 | 859.00 | 874.45 | 0.00 | - | 18 | 19 | 0.00% |
| AMZN221021P03150000 | 2022-05-25 9:33AM EDT | 3,150.00 | 1,068.12 | 730.00 | 746.50 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN221021P03155000 | 2022-06-01 3:46PM EDT | 3,155.00 | 738.05 | 734.00 | 750.85 | 0.00 | - | 56 | 26 | 0.00% |
| AMZN221021P03160000 | 2022-05-09 3:00PM EDT | 3,160.00 | 973.82 | 738.50 | 755.35 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN221021P03165000 | 2022-04-06 11:57AM EDT | 3,165.00 | 290.52 | 878.15 | 892.50 | 0.00 | - | 42 | 19 | 0.00% |
| AMZN221021P03170000 | 2022-05-06 1:54PM EDT | 3,170.00 | 898.16 | 747.50 | 764.15 | 0.00 | - | 5 | 30 | 0.00% |
| AMZN221021P03175000 | 2022-04-06 12:06PM EDT | 3,175.00 | 297.59 | 887.05 | 901.85 | 0.00 | - | 48 | 33 | 0.00% |
| AMZN221021P03180000 | 2022-06-02 3:39PM EDT | 3,180.00 | 721.46 | 756.00 | 773.15 | 0.00 | - | 2 | 90 | 0.00% |
| AMZN221021P03185000 | 2022-05-16 9:49AM EDT | 3,185.00 | 963.08 | 761.00 | 777.60 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN221021P03190000 | 2022-06-02 3:39PM EDT | 3,190.00 | 730.13 | 765.10 | 782.10 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN221021P03195000 | 2022-04-06 12:27PM EDT | 3,195.00 | 314.45 | 905.50 | 921.05 | 0.00 | - | - | 14 | 0.00% |
| AMZN221021P03200000 | 2022-05-25 9:35AM EDT | 3,200.00 | 1,111.00 | 774.00 | 790.95 | 0.00 | - | 2 | 85 | 0.00% |
| AMZN221021P03205000 | 2022-06-01 10:00AM EDT | 3,205.00 | 766.89 | 778.50 | 795.50 | 0.00 | - | 12 | 37 | 0.00% |
| AMZN221021P03210000 | 2022-06-01 10:00AM EDT | 3,210.00 | 769.45 | 783.00 | 800.00 | -1.82 | -0.24% | 1 | 29 | 0.00% |
| AMZN221021P03215000 | 2022-06-01 9:59AM EDT | 3,215.00 | 763.38 | 787.50 | 804.50 | 0.00 | - | 7 | 26 | 0.00% |
| AMZN221021P03220000 | 2022-05-27 3:50PM EDT | 3,220.00 | 878.18 | 792.00 | 809.05 | 0.00 | - | 5 | 36 | 0.00% |
| AMZN221021P03225000 | 2022-05-20 3:06PM EDT | 3,225.00 | 1,116.99 | 796.20 | 813.50 | 0.00 | - | 10 | 1,439 | 0.00% |
| AMZN221021P03300000 | 2022-06-02 12:27PM EDT | 3,300.00 | 843.14 | 865.00 | 882.15 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN221021P03400000 | 2022-05-27 3:54PM EDT | 3,400.00 | 1,115.85 | 958.00 | 975.60 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN221021P03500000 | 2022-06-01 3:18PM EDT | 3,500.00 | 1,039.20 | 1,054.00 | 1,070.75 | -4.62 | -0.44% | 1 | 163 | 0.00% |
| AMZN221021P03600000 | 2022-05-19 10:43AM EDT | 3,600.00 | 1,135.25 | 1,151.00 | 1,167.25 | -300.52 | -20.93% | 1 | 52 | 0.00% |
| AMZN221021P03700000 | 2022-05-20 10:19AM EDT | 3,700.00 | 1,525.00 | 1,248.50 | 1,264.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221021P03800000 | 2022-06-02 1:14PM EDT | 3,800.00 | 1,319.61 | 1,346.50 | 1,363.30 | 0.00 | - | 30 | 13 | 0.00% |
| AMZN221021P03900000 | 2022-06-02 10:01AM EDT | 3,900.00 | 1,477.86 | 1,446.50 | 1,462.55 | 0.00 | - | 12 | 6 | 0.00% |
| AMZN221021P04000000 | 2022-06-02 10:08AM EDT | 4,000.00 | 1,581.03 | 1,545.50 | 1,562.15 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221021P04100000 | 2022-05-03 10:08AM EDT | 4,100.00 | 1,589.68 | 1,666.90 | 1,681.70 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN221021P04200000 | 2022-05-09 1:48PM EDT | 4,200.00 | 1,993.82 | 1,745.00 | 1,762.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021P04300000 | 2022-04-28 9:56AM EDT | 4,300.00 | 1,485.01 | 1,989.80 | 2,007.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221021P04400000 | 2022-05-09 1:48PM EDT | 4,400.00 | 2,193.87 | 1,944.05 | 1,961.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021P04500000 | 2022-04-28 2:43PM EDT | 4,500.00 | 1,599.00 | 2,189.80 | 2,207.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN221021P04600000 | 2022-05-06 10:32AM EDT | 4,600.00 | 2,290.89 | 2,145.00 | 2,162.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021P04700000 | 2022-04-28 2:35PM EDT | 4,700.00 | 1,800.53 | 2,389.80 | 2,407.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN221021P04800000 | 2022-04-28 2:15PM EDT | 4,800.00 | 1,905.02 | 2,489.80 | 2,507.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021P04900000 | 2022-04-28 2:35PM EDT | 4,900.00 | 1,999.68 | 2,589.80 | 2,607.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
