Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
116,46+4,02 (+3,58%)
Alla chiusura: 04:00PM EDT
116,56 +0,10 (+0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221021C000520002022-06-13 10:55AM EDT52.0051.6061.6567.250.00-3030117.24%
AMZN221021C000550002022-06-13 1:33PM EDT55.0049.6058.6564.350.00--251.17%
AMZN221021C000590002022-06-16 1:37PM EDT59.0045.7554.6560.500.00--953.52%
AMZN221021C000640002022-06-16 11:11AM EDT64.0041.1049.7055.700.00-203053.17%
AMZN221021C000660002022-06-15 2:44PM EDT66.0043.8747.7553.800.00--453.13%
AMZN221021C000680002022-06-06 12:14AM EDT68.0085.2742.7044.100.00--600.00%
AMZN221021C000690002022-06-06 12:14AM EDT69.0090.6541.8043.200.00--200.00%
AMZN221021C000720002022-06-06 12:14AM EDT72.0039.0439.0040.400.00--600.00%
AMZN221021C000740002022-06-13 3:50PM EDT74.0032.5440.2548.350.00--165.11%
AMZN221021C000750002022-06-06 10:48AM EDT75.0055.0539.2545.500.00-64553.00%
AMZN221021C000760002022-06-06 12:14AM EDT76.0084.8935.7036.100.00---0.00%
AMZN221021C000770002022-06-17 3:03PM EDT77.0031.9037.3043.700.00-22252.00%
AMZN221021C000780002022-06-03 12:16PM EDT78.0046.0136.4544.650.00--4061.45%
AMZN221021C000790002022-05-19 10:20AM EDT79.0033.6530.1030.800.00--400.00%
AMZN221021C000800002022-06-22 12:25PM EDT80.0032.1534.6042.850.00-13359.99%
AMZN221021C000820002022-06-21 11:17AM EDT82.0031.1532.8539.300.00-3351.39%
AMZN221021C000830002022-06-14 10:26AM EDT83.0024.6032.0038.400.00-236351.16%
AMZN221021C000840002022-06-21 10:29AM EDT84.0030.0531.0035.450.00-1259.53%
AMZN221021C000850002022-06-24 12:38PM EDT85.0032.6034.1534.70+4.40+15.60%14557.84%
AMZN221021C000860002022-06-17 2:23PM EDT86.0024.8533.3035.900.00-2264.05%
AMZN221021C000880002022-06-17 12:24PM EDT88.0022.8031.5532.000.00-12155.64%
AMZN221021C000890002022-06-13 9:40AM EDT89.0022.2530.7035.050.00-10012066.62%
AMZN221021C000900002022-06-24 1:54PM EDT90.0028.4029.9030.30+3.48+13.96%628354.63%
AMZN221021C000910002022-06-13 9:40AM EDT91.0020.8529.0529.450.00-10040253.99%
AMZN221021C000920002022-06-15 2:38PM EDT92.0020.0528.2528.650.00-515253.63%
AMZN221021C000930002022-06-10 12:44PM EDT93.0022.1727.4027.800.00-64652.92%
AMZN221021C000940002022-06-23 9:46AM EDT94.0020.7526.6027.050.00-12252.61%
AMZN221021C000950002022-06-23 3:06PM EDT95.0022.3025.8028.750.00-513358.62%
AMZN221021C000960002022-06-24 1:30PM EDT96.0023.7525.0525.45+4.30+22.11%208251.72%
AMZN221021C000970002022-06-13 11:47AM EDT97.0015.0024.2524.650.00-116151.15%
AMZN221021C000980002022-06-21 1:01PM EDT98.0017.5523.5023.900.00-113750.79%
AMZN221021C000990002022-06-22 9:32AM EDT99.0016.5622.7523.150.00-138250.39%
AMZN221021C001000002022-06-24 3:02PM EDT100.0021.1522.1022.40+1.95+10.16%1054,37550.18%
AMZN221021C001050002022-06-24 3:13PM EDT105.0017.6414.8018.85+2.19+14.17%122,99948.87%
AMZN221021C001100002022-06-24 3:58PM EDT110.0015.1715.1515.65+2.12+16.25%2396,20947.24%
AMZN221021C001150002022-06-24 3:52PM EDT115.0012.0012.4012.60+1.60+15.38%7056,06445.09%
AMZN221021C001200002022-06-24 3:59PM EDT120.009.959.8510.00+1.65+19.88%4977,50043.49%
AMZN221021C001250002022-06-24 3:50PM EDT125.007.257.707.85+1.00+16.00%5227,29742.38%
AMZN221021C001300002022-06-24 3:59PM EDT130.005.955.856.00+1.19+25.00%3367,04841.20%
AMZN221021C001350002022-06-24 3:58PM EDT135.004.364.404.55+0.83+23.51%3246,93540.40%
AMZN221021C001400002022-06-24 3:59PM EDT140.003.303.253.40+0.65+24.53%4158,68839.73%
AMZN221021C001450002022-06-24 3:51PM EDT145.002.272.402.50+0.31+15.82%1763,02839.14%
AMZN221021C001462502022-06-24 3:59PM EDT146.252.242.222.35+0.44+24.44%161,60439.23%
AMZN221021C001465002022-06-24 2:06PM EDT146.501.962.192.33+0.17+9.50%171,63639.30%
AMZN221021C001467502022-06-24 2:06PM EDT146.751.932.162.28+0.45+30.41%860539.20%
AMZN221021C001470002022-06-24 3:34PM EDT147.002.012.122.25+0.51+34.00%1474539.21%
AMZN221021C001472502022-06-24 11:19AM EDT147.251.792.054.70+0.38+26.95%2447551.88%
AMZN221021C001475002022-06-24 2:04PM EDT147.501.852.062.18+0.25+15.62%2167,11339.15%
AMZN221021C001477502022-06-24 10:17AM EDT147.751.971.995.60+0.40+25.48%233556.37%
AMZN221021C001480002022-06-24 11:40AM EDT148.001.741.952.20+0.08+4.82%429539.62%
AMZN221021C001482502022-06-24 2:04PM EDT148.251.770.192.58+0.14+8.59%624441.99%
AMZN221021C001485002022-06-24 12:33PM EDT148.501.691.902.12+0.19+12.67%6630539.50%
AMZN221021C001487502022-06-24 10:34AM EDT148.751.780.354.50+0.30+20.27%438952.14%
AMZN221021C001490002022-06-24 2:23PM EDT149.001.750.362.06+0.44+33.59%9441339.49%
AMZN221021C001492502022-06-24 10:35AM EDT149.251.691.812.03+0.24+16.55%613539.48%
AMZN221021C001495002022-06-23 3:40PM EDT149.501.591.782.35+0.10+6.71%231741.57%
AMZN221021C001497502022-06-24 1:50PM EDT149.751.620.401.97+0.14+9.46%631239.45%
AMZN221021C001500002022-06-24 3:56PM EDT150.001.771.782.00+0.31+21.23%3409,29339.81%
AMZN221021C001502502022-06-24 2:09PM EDT150.251.551.704.25+0.10+6.90%3344252.10%
AMZN221021C001505002022-06-24 1:50PM EDT150.501.551.251.89+0.31+25.00%1947339.45%
AMZN221021C001507502022-06-24 10:33AM EDT150.751.581.651.86+0.54+51.92%311539.43%
AMZN221021C001510002022-06-24 11:44AM EDT151.001.430.051.84+0.28+24.35%515339.48%
AMZN221021C001512502022-06-24 12:39PM EDT151.251.451.601.81+0.30+26.09%531139.44%
AMZN221021C001515002022-06-24 11:55AM EDT151.501.400.301.79+0.18+14.75%640639.48%
AMZN221021C001517502022-06-24 11:55AM EDT151.751.381.551.76+0.06+4.55%8211239.44%
AMZN221021C001520002022-06-24 3:50PM EDT152.001.501.551.91+0.42+38.89%29419240.59%
AMZN221021C001522502022-06-24 11:30AM EDT152.251.361.511.71+0.22+19.30%45539.44%
AMZN221021C001525002022-06-24 10:38AM EDT152.501.351.481.69+0.29+27.36%367239.47%
AMZN221021C001527502022-06-24 11:30AM EDT152.751.321.483.95+0.08+6.45%243852.48%
AMZN221021C001530002022-06-24 9:52AM EDT153.001.391.461.64+0.24+20.87%135439.44%
AMZN221021C001532502022-06-24 11:30AM EDT153.251.281.421.62+0.37+40.66%217039.47%
AMZN221021C001535002022-06-23 3:21PM EDT153.501.131.401.590.00-6729639.42%
AMZN221021C001537502022-06-24 10:33AM EDT153.751.331.381.57+0.36+37.11%149839.43%
AMZN221021C001540002022-06-24 11:16AM EDT154.001.221.351.55+0.33+37.08%820039.44%
AMZN221021C001542502022-06-24 11:27AM EDT154.251.201.331.53+0.38+46.34%312539.45%
AMZN221021C001545002022-06-22 10:20AM EDT154.501.321.311.51+0.39+41.94%118639.47%
AMZN221021C001547502022-06-24 9:52AM EDT154.751.181.291.49+0.57+93.44%726039.48%
AMZN221021C001550002022-06-24 3:43PM EDT155.001.231.271.46+0.11+9.82%141,53139.42%
AMZN221021C001552502022-06-24 10:35AM EDT155.251.220.251.44-0.64-34.41%222039.42%
AMZN221021C001555002022-06-16 10:32AM EDT155.500.671.241.420.00-119139.43%
AMZN221021C001557502022-06-24 2:08PM EDT155.751.121.241.40+0.08+7.69%29239.43%
AMZN221021C001560002022-06-24 2:21PM EDT156.001.200.243.55+0.35+41.18%937452.73%
AMZN221021C001562502022-06-23 9:31AM EDT156.250.911.201.370.00-122739.50%
AMZN221021C001565002022-06-21 2:45PM EDT156.501.140.233.50+0.44+62.86%212152.82%
AMZN221021C001567502022-06-24 10:59AM EDT156.751.081.151.33-0.51-32.08%2412239.49%
AMZN221021C001570002022-06-24 10:35AM EDT157.001.100.103.45+0.23+26.44%423652.89%
AMZN221021C001572502022-06-09 3:28PM EDT157.251.231.131.300.00-916039.55%
AMZN221021C001575002022-06-23 10:54AM EDT157.500.810.051.270.00-453939.45%
AMZN221021C001577502022-06-24 3:36PM EDT157.751.071.101.26+0.30+38.96%327339.53%
AMZN221021C001580002022-06-23 10:56AM EDT158.000.811.081.240.00-12466339.50%
AMZN221021C001582502022-06-23 11:01AM EDT158.250.790.051.220.00-15044539.49%
AMZN221021C001585002022-06-24 10:59AM EDT158.500.990.051.20+0.27+37.50%248539.47%
AMZN221021C001587502022-06-15 3:22PM EDT158.750.601.041.190.00-785039.53%
AMZN221021C001590002022-06-24 1:52PM EDT159.000.951.023.25+0.13+15.85%292053.15%
AMZN221021C001592502022-06-14 3:18PM EDT159.250.450.101.160.00-8258639.56%
AMZN221021C001595002022-06-10 10:48AM EDT159.500.690.503.200.00-2080253.20%
AMZN221021C001597502022-06-23 11:20AM EDT159.750.750.981.120.00-230339.50%
AMZN221021C001600002022-06-24 3:59PM EDT160.001.000.101.11+0.13+14.94%2672,62839.55%
AMZN221021C001602502022-06-23 10:59AM EDT160.250.720.951.090.00-3727939.53%
AMZN221021C001605002022-06-24 2:17PM EDT160.500.880.051.08+0.17+23.94%194439.58%
AMZN221021C001607502022-06-23 9:32AM EDT160.750.690.053.100.00-4078853.44%
AMZN221021C001610002022-06-21 3:35PM EDT161.000.570.051.800.00-9290445.48%
AMZN221021C001612502022-06-23 11:13AM EDT161.250.830.904.45+0.15+22.06%201,99651.28%
AMZN221021C001650002022-06-24 2:02PM EDT165.000.670.733.30+0.08+13.56%13,27957.26%
AMZN221021C001700002022-06-24 3:47PM EDT170.000.540.560.64+0.03+5.88%73,63639.87%
AMZN221021C001750002022-06-24 3:26PM EDT175.000.420.390.52+0.03+7.69%27916,02040.53%
AMZN221021C001800002022-06-24 3:37PM EDT180.000.350.330.38+0.03+9.38%932,95440.41%
AMZN221021C001850002022-06-24 3:54PM EDT185.000.280.260.31+0.02+7.69%103,10141.02%
AMZN221021C001900002022-06-23 2:59PM EDT190.000.200.050.260.00-102,03541.75%
AMZN221021C001950002022-06-23 1:26PM EDT195.000.160.170.220.00-12,18242.48%
AMZN221021C002000002022-06-24 3:58PM EDT200.000.170.140.17+0.02+13.33%3111,64242.63%
AMZN221021C002050002022-06-24 1:09PM EDT205.000.130.130.160.00-22,25343.90%
AMZN221021C002100002022-06-23 3:32PM EDT210.000.110.110.140.00-12,36644.63%
AMZN221021C002150002022-06-23 11:15AM EDT215.000.090.094.400.00-1801,74374.73%
AMZN221021C002200002022-06-24 3:59PM EDT220.000.090.000.13+0.01+12.50%1612,42047.17%
AMZN221021C002250002022-06-24 1:31PM EDT225.000.100.070.12+0.01+11.11%192,12448.05%
AMZN221021C002300002022-06-17 10:05AM EDT230.000.090.004.350.00-162,43379.79%
AMZN221021C002350002022-06-23 11:35AM EDT235.000.060.000.150.00-163,14152.15%
AMZN221021C002400002022-06-23 12:21PM EDT240.000.060.000.150.00-252,97353.42%
AMZN221021C002450002022-06-24 3:59PM EDT245.000.060.000.070.00-122,99050.10%
AMZN221021C002500002022-06-24 3:31PM EDT250.000.060.040.070.00-2336,16350.00%
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%83320.00%
AMZN221021C029000002022-06-03 3:44PM EDT2,900.0092.5089.1598.20-12.45-11.86%9118685.84%
AMZN221021C029250002022-06-03 11:13AM EDT2,925.0082.7783.5090.10-20.01-19.47%278641.59%
AMZN221021C029300002022-06-01 10:03AM EDT2,930.0095.6882.5091.70-10.82-10.16%179643.48%
AMZN221021C029350002022-06-03 10:09AM EDT2,935.0092.2783.8590.70-8.06-8.03%228644.63%
AMZN221021C029400002022-05-31 9:42AM EDT2,940.0054.7580.1589.500.00-230630.44%
AMZN221021C029450002022-06-01 9:51AM EDT2,945.00101.0579.0085.800.00-1522617.15%
AMZN221021C029500002022-06-03 3:56PM EDT2,950.0084.8080.5084.75-1.40-1.62%819295618.46%
AMZN221021C029550002022-06-01 10:02AM EDT2,955.00100.4577.0083.750.00-914606.65%
AMZN221021C029600002022-05-17 10:45AM EDT2,960.0094.3076.0582.700.00-111601.61%
AMZN221021C029650002022-05-04 10:55AM EDT2,965.0069.8773.8578.400.00-211585.60%
AMZN221021C029700002022-05-31 12:05PM EDT2,970.0058.6474.0080.700.00-311591.68%
AMZN221021C029750002022-06-03 2:05PM EDT2,975.0079.3073.0079.70+21.43+37.03%119586.89%
AMZN221021C029800002022-06-03 2:10PM EDT2,980.0079.1573.3081.50+50.27+174.07%115592.11%
AMZN221021C029850002022-06-03 12:16PM EDT2,985.0075.2071.0577.80+42.95+133.18%14577.89%
AMZN221021C029900002022-05-31 2:25PM EDT2,990.0070.7070.5076.850.00-216574.48%
AMZN221021C029950002022-05-17 1:13PM EDT2,995.0035.5069.5075.950.00-19570.18%
AMZN221021C030000002022-06-03 3:57PM EDT3,000.0074.0068.5074.95-16.00-17.78%18443565.72%
AMZN221021C030050002022-06-02 12:56PM EDT3,005.0082.5067.5074.050.00-212561.53%
AMZN221021C030100002022-06-01 11:54AM EDT3,010.0074.0869.4076.000.00-116570.37%
AMZN221021C030150002022-05-20 9:51AM EDT3,015.0025.4865.7575.000.00-12559.94%
AMZN221021C030200002022-06-01 11:54AM EDT3,020.0072.3364.7571.350.00-37549.81%
AMZN221021C030250002022-06-02 10:58AM EDT3,025.0069.0066.8070.450.00-112552.41%
AMZN221021C030300002022-05-24 3:38PM EDT3,030.0019.0363.2072.300.00-617548.70%
AMZN221021C030350002022-05-24 10:35AM EDT3,035.0017.0562.3568.750.00-13539.39%
AMZN221021C030400002022-06-01 11:56AM EDT3,040.0069.9064.1067.900.00-18541.39%
AMZN221021C030450002022-04-29 3:53PM EDT3,045.0083.9931.9535.000.00-22414.90%
AMZN221021C030500002022-06-03 2:50PM EDT3,050.0067.7262.4566.20+20.67+43.93%112534.53%
AMZN221021C030550002022-06-03 2:19PM EDT3,055.0066.6061.7065.35+9.60+16.84%221531.29%
AMZN221021C030600002022-05-18 1:01PM EDT3,060.0025.0058.4064.600.00-111523.05%
AMZN221021C030650002022-04-18 12:15PM EDT3,065.00275.4120.9524.350.00-27372.05%
AMZN221021C030700002022-05-09 2:29PM EDT3,070.0029.8059.3063.000.00-212521.83%
AMZN221021C030750002022-05-27 9:52AM EDT3,075.0029.2958.5562.200.00-417518.77%
AMZN221021C030800002022-05-27 9:52AM EDT3,080.0028.8157.8061.450.00-49515.85%
AMZN221021C030850002022-06-03 10:15AM EDT3,085.0062.5057.1060.70+2.00+3.31%15513.04%
AMZN221021C030900002022-06-03 3:05PM EDT3,090.0060.9056.3562.70+7.27+13.56%210515.64%
AMZN221021C030950002022-05-16 1:45PM EDT3,095.0026.9355.6559.200.00-113507.36%
AMZN221021C031000002022-06-03 12:32PM EDT3,100.0054.7854.9061.25-11.92-17.87%499510.04%
AMZN221021C031050002022-05-20 1:37PM EDT3,105.0018.6554.2057.750.00-411501.84%
AMZN221021C031100002022-05-20 1:38PM EDT3,110.0018.3853.5059.800.00-29504.59%
AMZN221021C031150002022-05-24 3:46PM EDT3,115.0015.3052.8059.100.00-24501.93%
AMZN221021C031200002022-06-02 12:40PM EDT3,120.0061.7049.7558.400.00-1218494.70%
AMZN221021C031250002022-06-01 2:35PM EDT3,125.0064.8551.4554.950.00-111491.41%
AMZN221021C031300002022-05-23 3:43PM EDT3,130.0016.1650.8054.250.00-21488.89%
AMZN221021C031350002022-05-18 12:51PM EDT3,135.0020.0550.1553.600.00-26486.49%
AMZN221021C031400002022-05-23 3:44PM EDT3,140.0015.9249.5055.650.00-811489.28%
AMZN221021C031450002022-04-12 1:31PM EDT3,145.00273.0018.9522.200.00-15364.69%
AMZN221021C031500002022-05-31 12:38PM EDT3,150.0036.5048.2554.350.00-226484.56%
AMZN221021C031550002022-06-01 11:21AM EDT3,155.0052.3047.6051.000.00-613477.01%
AMZN221021C031600002022-05-23 10:08AM EDT3,160.0012.0047.0050.350.00-233474.73%
AMZN221021C031650002022-05-06 2:11PM EDT3,165.0017.4046.4049.750.00-123472.54%
AMZN221021C031700002022-05-17 11:55AM EDT3,170.0021.6045.8052.050.00-224475.87%
AMZN221021C031750002022-06-03 11:07AM EDT3,175.0045.0345.2051.15+15.78+53.95%142473.11%
AMZN221021C031800002022-05-04 10:14AM EDT3,180.0040.2542.5546.300.00-246459.02%
AMZN221021C031850002022-04-06 12:12PM EDT3,185.00318.3526.5530.600.00-3830398.54%
AMZN221021C031900002022-05-26 11:41AM EDT3,190.0017.5143.5046.750.00-141461.85%
AMZN221021C031950002022-05-31 2:10PM EDT3,195.0041.4043.0046.200.00-615459.96%
AMZN221021C032000002022-06-03 2:34PM EDT3,200.0045.4542.4045.60-2.06-4.34%1125457.79%
AMZN221021C032050002022-05-25 10:11AM EDT3,205.0012.0541.8545.050.00-114455.81%
AMZN221021C032100002022-05-25 10:11AM EDT3,210.0046.0541.3044.500.00-147453.83%
AMZN221021C032150002022-05-27 3:57PM EDT3,215.0020.4040.8046.600.00-1040456.94%
AMZN221021C032200002022-06-01 10:07AM EDT3,220.0052.2240.2546.050.00-150454.96%
AMZN221021C032250002022-06-03 2:11PM EDT3,225.0043.0039.8042.90-8.57-16.62%283448.27%
AMZN221021C033000002022-06-03 3:12PM EDT3,300.0034.8532.8537.50-4.15-10.64%5162426.28%
AMZN221021C034000002022-06-02 1:12PM EDT3,400.0032.1225.6528.350.00-27158396.16%
AMZN221021C035000002022-06-03 3:57PM EDT3,500.0021.8020.1522.65-3.85-15.01%83942374.61%
AMZN221021C036000002022-06-03 12:58PM EDT3,600.0018.0017.0018.25-0.30-1.64%1154359.39%
AMZN221021C037000002022-06-03 12:20PM EDT3,700.0013.5011.6514.85-3.50-20.59%1151339.44%
AMZN221021C038000002022-06-01 2:16PM EDT3,800.0014.0011.0012.150.00-794331.87%
AMZN221021C039000002022-06-02 2:26PM EDT3,900.0011.208.1510.100.00-33116318.76%
AMZN221021C040000002022-06-03 3:57PM EDT4,000.008.007.408.45-0.50-5.88%4538312.28%
AMZN221021C041000002022-06-03 10:26AM EDT4,100.007.205.457.15+0.18+2.56%14124301.81%
AMZN221021C042000002022-06-02 3:58PM EDT4,200.006.924.556.200.00-299295.56%
AMZN221021C043000002022-06-03 2:09PM EDT4,300.005.053.805.45-0.60-10.62%161290.11%
AMZN221021C044000002022-06-03 3:15PM EDT4,400.004.564.054.90-0.66-12.64%270289.91%
AMZN221021C045000002022-06-03 3:15PM EDT4,500.004.304.004.50+0.40+10.26%797288.89%
AMZN221021C046000002022-06-03 3:44PM EDT4,600.003.903.804.15-0.52-11.76%62120287.28%
AMZN221021C047000002022-06-03 3:58PM EDT4,700.003.403.303.85-0.45-11.69%32141284.11%
AMZN221021C048000002022-06-03 3:53PM EDT4,800.003.153.103.65-0.27-7.89%23123282.96%
AMZN221021C049000002022-06-03 3:53PM EDT4,900.003.001.843.40-0.28-8.54%1148274.59%
AMZN221021C050000002022-06-03 3:53PM EDT5,000.002.552.003.15-0.35-12.07%164404275.00%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221021P000520002022-06-24 3:35PM EDT52.000.230.190.23-0.07-23.33%451,44468.26%
AMZN221021P000530002022-06-24 1:32PM EDT53.000.260.000.25-0.28-51.85%136861.91%
AMZN221021P000540002022-06-17 11:51AM EDT54.000.530.000.270.00-1015761.23%
AMZN221021P000550002022-06-24 9:45AM EDT55.000.320.250.30-0.08-20.00%311766.65%
AMZN221021P000570002022-06-24 3:07PM EDT57.000.330.000.34-0.28-45.90%2123159.18%
AMZN221021P000580002022-06-22 1:20PM EDT58.000.460.320.370.00-627864.80%
AMZN221021P000590002022-06-17 9:43AM EDT59.000.760.050.890.00-24466.94%
AMZN221021P000600002022-06-24 3:06PM EDT60.000.410.000.42-0.16-28.07%474057.13%
AMZN221021P000610002022-06-14 3:26PM EDT61.001.010.400.450.00-15811962.89%
AMZN221021P000620002022-06-24 3:35PM EDT62.000.480.430.48-0.63-56.76%4585862.26%
AMZN221021P000630002022-06-17 10:14AM EDT63.000.990.060.520.00-125456.20%
AMZN221021P000640002022-06-15 1:58PM EDT64.000.930.000.550.00-13254.44%
AMZN221021P000650002022-06-24 1:09PM EDT65.000.610.530.59-0.16-20.78%283160.50%
AMZN221021P000660002022-06-22 3:35PM EDT66.000.870.540.630.00-204259.67%
AMZN221021P000670002022-06-24 3:57PM EDT67.000.660.580.67-0.63-48.84%255259.08%
AMZN221021P000680002022-06-21 2:16PM EDT68.000.970.000.710.00-123,72851.81%
AMZN221021P000690002022-06-16 3:42PM EDT69.001.700.670.760.00-694058.01%
AMZN221021P000700002022-06-24 1:26PM EDT70.000.860.720.81-0.27-23.89%598157.47%
AMZN221021P000710002022-06-23 1:30PM EDT71.001.170.770.870.00-257357.01%
AMZN221021P000720002022-06-24 2:17PM EDT72.000.960.820.92-1.06-52.48%142656.40%
AMZN221021P000730002022-06-22 1:59PM EDT73.001.300.880.980.00-138855.93%
AMZN221021P000740002022-06-23 1:39PM EDT74.001.420.951.050.00-5038655.52%
AMZN221021P000750002022-06-24 1:59PM EDT75.001.181.011.11-0.30-20.27%992,88754.96%
AMZN221021P000760002022-06-24 12:15PM EDT76.001.241.081.19-0.28-18.42%742254.53%
AMZN221021P000770002022-06-24 1:24PM EDT77.001.351.161.27-0.33-19.64%118654.13%
AMZN221021P000780002022-06-24 1:27PM EDT78.001.430.111.35-1.53-51.69%1119054.25%
AMZN221021P000790002022-06-22 3:45PM EDT79.002.060.141.430.00-137753.72%
AMZN221021P000800002022-06-24 2:29PM EDT80.001.580.171.53-0.51-24.40%331,39253.36%
AMZN221021P000810002022-06-23 3:54PM EDT81.002.001.501.620.00-132052.27%
AMZN221021P000820002022-06-24 1:37PM EDT82.001.851.601.73-0.40-17.78%133351.88%
AMZN221021P000830002022-06-24 10:17AM EDT83.001.971.702.31-0.52-20.88%453853.47%
AMZN221021P000840002022-06-24 3:27PM EDT84.002.011.861.94-0.46-18.62%104,67751.18%
AMZN221021P000850002022-06-24 3:55PM EDT85.002.071.982.07-0.65-23.90%191,55750.82%
AMZN221021P000860002022-06-24 11:02AM EDT86.002.372.112.19-0.61-20.47%849350.40%
AMZN221021P000870002022-06-24 2:30PM EDT87.002.420.452.32-0.44-15.38%444650.28%
AMZN221021P000880002022-06-24 9:30AM EDT88.003.102.372.46-0.25-7.46%138549.88%
AMZN221021P000890002022-06-24 2:11PM EDT89.002.792.522.61-0.61-17.94%762749.50%
AMZN221021P000900002022-06-24 3:54PM EDT90.002.782.672.77-0.62-18.24%2064,90749.13%
AMZN221021P000910002022-06-24 3:55PM EDT91.002.932.832.93-0.67-18.61%7953048.73%
AMZN221021P000920002022-06-24 1:30PM EDT92.003.353.003.10-0.80-19.28%539,73948.34%
AMZN221021P000930002022-06-24 2:39PM EDT93.003.413.153.30-0.79-18.81%92,70548.08%
AMZN221021P000940002022-06-24 1:22PM EDT94.003.753.353.50-0.75-16.67%91,55947.78%
AMZN221021P000950002022-06-23 3:56PM EDT95.004.553.553.700.00-713,74947.41%
AMZN221021P000960002022-06-23 3:25PM EDT96.004.903.753.900.00-643,32147.01%
AMZN221021P000970002022-06-24 1:03PM EDT97.004.403.954.10-0.85-16.19%151,36246.56%
AMZN221021P000980002022-06-24 2:42PM EDT98.004.504.204.35-0.95-17.43%71,32946.33%
AMZN221021P000990002022-06-24 3:35PM EDT99.004.804.404.60-0.90-15.79%151,74446.03%
AMZN221021P001000002022-06-24 3:27PM EDT100.004.954.704.85-0.98-16.53%786,84045.69%
AMZN221021P001050002022-06-24 3:53PM EDT105.006.406.106.25-1.24-16.23%959,78643.96%
AMZN221021P001100002022-06-24 2:40PM EDT110.008.357.808.00-1.30-13.47%703,56342.49%
AMZN221021P001150002022-06-24 3:52PM EDT115.0010.349.8510.05-1.61-13.47%5205,61540.93%
AMZN221021P001200002022-06-24 3:58PM EDT120.0012.6012.3012.50-2.15-14.58%8125,81939.59%
AMZN221021P001250002022-06-24 2:23PM EDT125.0016.0815.0515.35-2.42-13.08%454,26738.40%
AMZN221021P001300002022-06-24 2:34PM EDT130.0019.1817.0018.65-2.84-12.90%634,87837.61%
AMZN221021P001350002022-06-24 12:21PM EDT135.0023.4519.2022.25-1.58-6.31%215,02036.71%
AMZN221021P001400002022-06-24 12:21PM EDT140.0027.5025.7029.75-4.25-13.39%107,60552.26%
AMZN221021P001450002022-06-24 11:34AM EDT145.0031.8529.7530.30-3.35-9.52%83,18234.85%
AMZN221021P001462502022-06-22 12:59PM EDT146.2537.4830.9531.300.00-404,05634.12%
AMZN221021P001465002022-06-23 2:43PM EDT146.5036.0031.1531.600.00-201,44534.62%
AMZN221021P001467502022-06-22 3:00PM EDT146.7537.2031.2531.800.00-222534.46%
AMZN221021P001470002022-06-22 10:29AM EDT147.0036.7031.5032.050.00-542634.63%
AMZN221021P001472502022-06-22 12:16PM EDT147.2538.9029.7532.250.00-18034.46%
AMZN221021P001475002022-06-17 10:04AM EDT147.5042.6130.0032.500.00-201,80734.63%
AMZN221021P001477502022-05-18 1:52PM EDT147.7540.9641.5542.150.00--6077.03%
AMZN221021P001480002022-06-06 12:51PM EDT148.0027.0028.9532.900.00-558534.27%
AMZN221021P001482502022-06-16 3:53PM EDT148.2545.5029.1533.150.00-712734.42%
AMZN221021P001485002022-06-13 3:51PM EDT148.5049.2532.9533.250.00-2021,16833.50%
AMZN221021P001487502022-06-24 3:53PM EDT148.7534.1033.0533.60-4.05-10.62%2534734.40%
AMZN221021P001490002022-06-24 3:50PM EDT149.0034.4033.2533.80-5.00-12.69%6461034.19%
AMZN221021P001492502022-06-23 10:41AM EDT149.2539.0029.1034.050.00-54734.35%
AMZN221021P001495002022-06-09 10:46AM EDT149.5030.9530.2534.250.00-318034.13%
AMZN221021P001497502022-06-16 12:27PM EDT149.7546.5030.5034.500.00-1584634.30%
AMZN221021P001500002022-06-24 2:53PM EDT150.0034.9034.3034.60-3.10-8.16%404,24433.28%
AMZN221021P001502502022-06-08 12:23PM EDT150.2530.2032.5534.950.00-616234.23%
AMZN221021P001505002022-06-15 9:45AM EDT150.5046.0031.3035.150.00-424233.99%
AMZN221021P001507502022-06-08 11:34AM EDT150.7530.1031.4035.400.00-819234.14%
AMZN221021P001510002022-06-09 10:40AM EDT151.0031.9535.0535.600.00-448533.90%
AMZN221021P001512502022-06-06 12:13AM EDT151.2541.7241.1042.550.00--34065.52%
AMZN221021P001515002022-06-09 10:40AM EDT151.5032.4535.5036.050.00-219033.79%
AMZN221021P001517502022-06-08 9:52AM EDT151.7530.9535.7536.300.00-211833.94%
AMZN221021P001520002022-06-08 12:39PM EDT152.0032.2532.6036.550.00-730634.08%
AMZN221021P001522502022-06-06 12:13AM EDT152.2547.4942.0543.500.00--12066.10%
AMZN221021P001525002022-06-13 9:37AM EDT152.5047.1336.4537.000.00-201,97433.96%
AMZN221021P001527502022-05-20 3:15PM EDT152.7547.3845.7047.150.00--14079.61%
AMZN221021P001530002022-06-08 9:59AM EDT153.0031.8533.5537.450.00-322033.81%
AMZN221021P001532502022-06-01 11:46AM EDT153.2534.1537.1037.700.00--16033.96%
AMZN221021P001535002022-06-09 2:03PM EDT153.5035.7037.3537.900.00-566033.64%
AMZN221021P001537502022-06-22 2:21PM EDT153.7543.7034.2538.150.00-1822333.79%
AMZN221021P001540002022-06-10 11:28AM EDT154.0044.4937.8038.350.00-602,54033.47%
AMZN221021P001542502022-06-06 12:13AM EDT154.2549.3643.9545.450.00--16067.35%
AMZN221021P001545002022-06-08 1:51PM EDT154.5034.7538.4038.850.00-11944533.75%
AMZN221021P001547502022-06-13 3:53PM EDT154.7551.3035.2539.050.00-1120933.40%
AMZN221021P001550002022-06-24 9:50AM EDT155.0041.3435.5039.30-3.26-7.31%253,21733.55%
AMZN221021P001552502022-06-08 12:22PM EDT155.2534.5537.2542.850.00-3216754.86%
AMZN221021P001555002022-06-10 10:17AM EDT155.5045.2937.5043.000.00-202154.54%
AMZN221021P001557502022-06-24 3:55PM EDT155.7540.2236.2043.15+3.17+8.56%218554.20%
AMZN221021P001560002022-06-23 3:49PM EDT156.0043.6236.5043.450.00-51,42054.64%
AMZN221021P001562502022-06-06 12:14AM EDT156.2516.1445.9047.350.00--14068.56%
AMZN221021P001565002022-06-08 10:43AM EDT156.5035.2037.0045.000.00-212,04560.17%
AMZN221021P001567502022-06-06 12:14AM EDT156.7515.8246.3547.850.00--2068.82%
AMZN221021P001570002022-06-08 10:15AM EDT157.0035.7037.4544.300.00-316854.55%
AMZN221021P001572502022-06-06 12:14AM EDT157.2515.2546.8548.300.00--38069.08%
AMZN221021P001575002022-06-23 9:44AM EDT157.5049.3037.9544.750.00-4065154.64%
AMZN221021P001577502022-06-13 9:33AM EDT157.7554.0039.6545.000.00-6050054.81%
AMZN221021P001580002022-06-07 10:05AM EDT158.0036.6039.9045.250.00-258254.98%
AMZN221021P001582502022-06-06 12:14AM EDT158.2514.5347.8049.300.00--38069.71%
AMZN221021P001585002022-06-23 9:44AM EDT158.5050.3040.3545.700.00-4060055.05%
AMZN221021P001587502022-06-06 12:14AM EDT158.7514.8848.3049.800.00--66070.08%
AMZN221021P001590002022-06-16 11:45AM EDT159.0056.3139.4046.100.00-251,84754.86%
AMZN221021P001592502022-05-16 9:49AM EDT159.2548.1551.4551.900.00--40079.61%
AMZN221021P001595002022-06-06 10:22AM EDT159.5034.6141.3046.600.00-4048055.19%
AMZN221021P001597502022-06-06 12:14AM EDT159.7515.7249.2550.800.00--28070.70%
AMZN221021P001600002022-06-17 9:33AM EDT160.0055.4141.8047.100.00-21,56155.53%
AMZN221021P001602502022-06-01 10:00AM EDT160.2538.3440.6547.250.00--74055.15%
AMZN221021P001605002022-06-03 9:30AM EDT160.5038.4740.9047.450.00--58055.04%
AMZN221021P001607502022-06-01 9:59AM EDT160.7538.1742.5547.800.00--50055.75%
AMZN221021P001610002022-06-13 1:38PM EDT161.0057.6041.4047.950.00-672255.37%
AMZN221021P001612502022-06-15 12:28PM EDT161.2554.5041.6548.150.00-14928,53255.25%
AMZN221021P001650002022-06-15 9:56AM EDT165.0060.5546.7051.800.00-1001,67657.07%
AMZN221021P001700002022-06-09 9:59AM EDT170.0049.3451.6056.500.00-2073058.31%
AMZN221021P001750002022-06-16 11:41AM EDT175.0072.0056.6061.300.00-40059.90%
AMZN221021P001800002022-06-16 10:37AM EDT180.0076.5861.5566.200.00-1761.94%
AMZN221021P001850002022-05-20 10:19AM EDT185.0076.2577.0581.150.00--0103.91%
AMZN221021P001900002022-06-02 1:14PM EDT190.0065.9871.5576.200.00--066.96%
AMZN221021P001950002022-06-02 10:01AM EDT195.0073.8976.5581.200.00--069.31%
AMZN221021P002000002022-06-02 10:08AM EDT200.0079.0581.5586.200.00--071.59%
AMZN221021P002050002022-06-06 12:14AM EDT205.0079.4895.1095.600.00---97.66%
AMZN221021P002100002022-06-06 12:14AM EDT210.0099.69100.10100.600.00---100.03%
AMZN221021P002150002022-06-06 12:14AM EDT215.0074.25105.10105.600.00---102.33%
AMZN221021P002200002022-06-06 12:14AM EDT220.00109.69110.10110.600.00---104.55%
AMZN221021P002250002022-06-06 12:14AM EDT225.0079.95115.10115.600.00---106.70%
AMZN221021P002300002022-06-06 12:14AM EDT230.00114.54120.10120.600.00---108.78%
AMZN221021P002350002022-06-06 12:14AM EDT235.0090.03125.10125.600.00---110.79%
AMZN221021P002400002022-06-06 12:14AM EDT240.0095.25130.10130.600.00---112.76%
AMZN221021P002450002022-06-06 12:14AM EDT245.0099.98135.10135.600.00---114.65%
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%