Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221118C00052000 | 2022-06-07 1:42PM EDT | 52.00 | 70.60 | 61.70 | 67.55 | 0.00 | - | - | 1 | 59.38% |
| AMZN221118C00053000 | 2022-06-02 9:42AM EDT | 53.00 | 69.15 | 60.70 | 66.60 | 0.00 | - | - | 20 | 59.28% |
| AMZN221118C00054000 | 2022-06-06 12:00AM EDT | 54.00 | 57.73 | 56.15 | 57.85 | 0.00 | - | - | 20 | 0.00% |
| AMZN221118C00056000 | 2022-06-06 12:00AM EDT | 56.00 | 55.79 | 54.30 | 55.90 | 0.00 | - | - | 20 | 0.00% |
| AMZN221118C00059000 | 2022-06-08 1:39PM EDT | 59.00 | 62.90 | 54.75 | 60.85 | 0.00 | - | - | 1 | 56.98% |
| AMZN221118C00060000 | 2022-06-10 3:47PM EDT | 60.00 | 51.00 | 53.80 | 59.90 | 0.00 | - | 1 | 81 | 57.08% |
| AMZN221118C00065000 | 2022-05-25 12:33PM EDT | 65.00 | 43.37 | 48.95 | 55.20 | 0.00 | - | - | 60 | 55.62% |
| AMZN221118C00069000 | 2022-06-23 11:11AM EDT | 69.00 | 44.35 | 45.15 | 51.55 | 0.00 | - | 5 | 2 | 54.91% |
| AMZN221118C00073000 | 2022-05-24 10:28AM EDT | 73.00 | 32.96 | 39.90 | 40.60 | 0.00 | - | - | 40 | 0.00% |
| AMZN221118C00074000 | 2022-05-23 12:53PM EDT | 74.00 | 34.95 | 37.40 | 38.15 | 0.00 | - | - | 20 | 0.00% |
| AMZN221118C00075000 | 2022-06-15 9:36AM EDT | 75.00 | 32.45 | 39.60 | 46.15 | 0.00 | - | - | 1 | 53.39% |
| AMZN221118C00076000 | 2022-05-20 11:12AM EDT | 76.00 | 35.20 | 33.50 | 34.15 | 0.00 | - | - | 20 | 0.00% |
| AMZN221118C00076500 | 2022-06-07 3:51PM EDT | 76.50 | 48.85 | 38.35 | 46.85 | 0.00 | - | 1 | 40 | 61.89% |
| AMZN221118C00078000 | 2022-06-23 1:53PM EDT | 78.00 | 35.90 | 36.00 | 45.70 | 0.00 | - | 25 | 34 | 57.85% |
| AMZN221118C00078500 | 2022-06-10 1:50PM EDT | 78.50 | 34.95 | 36.55 | 45.10 | 0.00 | - | - | 1 | 60.67% |
| AMZN221118C00079000 | 2022-06-08 1:07PM EDT | 79.00 | 44.75 | 36.15 | 44.65 | 0.00 | - | 20 | 20 | 60.47% |
| AMZN221118C00079500 | 2022-06-22 3:31PM EDT | 79.50 | 33.70 | 35.65 | 42.20 | 0.00 | - | 18 | 45 | 52.47% |
| AMZN221118C00080000 | 2022-06-24 10:17AM EDT | 80.00 | 38.15 | 35.15 | 43.70 | +8.70 | +29.54% | 1 | 24 | 59.20% |
| AMZN221118C00080500 | 2022-05-20 3:48PM EDT | 80.50 | 31.39 | 29.80 | 30.45 | 0.00 | - | - | 20 | 0.00% |
| AMZN221118C00081500 | 2022-06-23 9:55AM EDT | 81.50 | 30.95 | 33.95 | 42.45 | 0.00 | - | 4 | 51 | 58.90% |
| AMZN221118C00083000 | 2022-06-14 12:37PM EDT | 83.00 | 25.95 | 36.65 | 37.15 | 0.00 | - | 1 | 20 | 58.02% |
| AMZN221118C00083500 | 2022-05-23 12:50PM EDT | 83.50 | 27.54 | 29.45 | 30.20 | 0.00 | - | - | 20 | 0.00% |
| AMZN221118C00085000 | 2022-06-13 9:35AM EDT | 85.00 | 25.50 | 34.95 | 35.45 | 0.00 | - | 10 | 50 | 56.96% |
| AMZN221118C00085500 | 2022-06-01 9:50AM EDT | 85.50 | 41.97 | 34.50 | 35.00 | 0.00 | - | - | 20 | 56.53% |
| AMZN221118C00086000 | 2022-05-27 12:18PM EDT | 86.00 | 31.49 | 34.10 | 34.60 | 0.00 | - | - | 20 | 56.40% |
| AMZN221118C00087500 | 2022-06-10 1:31PM EDT | 87.50 | 27.20 | 32.85 | 33.35 | 0.00 | - | - | 2 | 55.63% |
| AMZN221118C00089000 | 2022-05-31 12:56PM EDT | 89.00 | 35.00 | 31.60 | 32.10 | 0.00 | - | - | 20 | 54.81% |
| AMZN221118C00089500 | 2022-06-09 10:09AM EDT | 89.50 | 34.15 | 31.20 | 31.75 | 0.00 | - | 9 | 29 | 54.74% |
| AMZN221118C00090000 | 2022-06-23 10:16AM EDT | 90.00 | 25.45 | 30.80 | 31.30 | 0.00 | - | 31 | 462 | 54.39% |
| AMZN221118C00090500 | 2022-06-24 12:38PM EDT | 90.50 | 29.00 | 30.40 | 30.90 | +3.60 | +14.17% | 5 | 20 | 54.18% |
| AMZN221118C00091500 | 2022-06-09 10:09AM EDT | 91.50 | 32.50 | 29.60 | 30.10 | 0.00 | - | 1 | 41 | 53.72% |
| AMZN221118C00092000 | 2022-06-24 3:46PM EDT | 92.00 | 28.43 | 29.20 | 29.70 | +9.68 | +51.63% | 1 | 1 | 53.48% |
| AMZN221118C00092500 | 2022-06-09 10:36AM EDT | 92.50 | 32.30 | 28.80 | 29.30 | 0.00 | - | 2 | 2 | 53.24% |
| AMZN221118C00093000 | 2022-06-09 10:09AM EDT | 93.00 | 31.45 | 28.40 | 31.35 | 0.00 | - | - | 1 | 58.78% |
| AMZN221118C00093500 | 2022-06-09 10:04AM EDT | 93.50 | 31.20 | 28.00 | 29.25 | 0.00 | - | - | 1 | 54.49% |
| AMZN221118C00094000 | 2022-06-06 11:24AM EDT | 94.00 | 37.15 | 27.65 | 28.15 | 0.00 | - | - | 1 | 52.68% |
| AMZN221118C00094500 | 2022-06-09 10:04AM EDT | 94.50 | 30.40 | 27.25 | 32.20 | 0.00 | - | 1 | 21 | 62.50% |
| AMZN221118C00095000 | 2022-06-24 11:35AM EDT | 95.00 | 25.37 | 26.85 | 27.35 | +7.13 | +39.09% | 2 | 106 | 52.11% |
| AMZN221118C00095500 | 2022-06-09 10:13AM EDT | 95.50 | 29.20 | 26.50 | 27.00 | 0.00 | - | 1 | 159 | 52.05% |
| AMZN221118C00096000 | 2022-06-09 10:30AM EDT | 96.00 | 29.60 | 26.10 | 26.60 | 0.00 | - | 11 | 20 | 51.75% |
| AMZN221118C00096500 | 2022-06-10 2:28PM EDT | 96.50 | 20.70 | 25.75 | 26.25 | 0.00 | - | 1 | 81 | 51.66% |
| AMZN221118C00097000 | 2022-06-07 11:56AM EDT | 97.00 | 30.30 | 25.35 | 25.85 | 0.00 | - | - | 1 | 51.35% |
| AMZN221118C00097500 | 2022-06-09 10:13AM EDT | 97.50 | 27.65 | 25.00 | 25.50 | 0.00 | - | - | 2 | 51.25% |
| AMZN221118C00098000 | 2022-06-24 12:15PM EDT | 98.00 | 23.59 | 20.10 | 27.30 | +3.59 | +17.95% | 5 | 60 | 61.32% |
| AMZN221118C00098500 | 2022-06-17 9:42AM EDT | 98.50 | 16.80 | 24.25 | 24.80 | 0.00 | - | 1 | 21 | 50.90% |
| AMZN221118C00099000 | 2022-06-23 11:28AM EDT | 99.00 | 20.31 | 23.90 | 24.40 | 0.00 | - | 1 | 78 | 50.66% |
| AMZN221118C00099500 | 2022-06-23 11:25AM EDT | 99.50 | 19.90 | 23.55 | 24.05 | 0.00 | - | 35 | 45 | 50.52% |
| AMZN221118C00100000 | 2022-06-24 10:31AM EDT | 100.00 | 22.25 | 23.30 | 23.65 | +2.15 | +10.70% | 2 | 8,224 | 50.47% |
| AMZN221118C00101000 | 2022-06-16 10:07AM EDT | 101.00 | 13.75 | 22.45 | 23.00 | 0.00 | - | 13 | 73 | 51.06% |
| AMZN221118C00102000 | 2022-06-24 3:59PM EDT | 102.00 | 22.00 | 21.75 | 22.30 | +3.00 | +15.79% | 2 | 51 | 50.67% |
| AMZN221118C00103000 | 2022-06-23 11:19AM EDT | 103.00 | 17.88 | 21.10 | 21.55 | 0.00 | - | 1 | 99 | 50.06% |
| AMZN221118C00104000 | 2022-06-24 3:17PM EDT | 104.00 | 19.70 | 20.40 | 20.90 | +2.90 | +17.26% | 2 | 71 | 49.81% |
| AMZN221118C00105000 | 2022-06-24 10:12AM EDT | 105.00 | 18.35 | 19.75 | 20.25 | +1.50 | +8.90% | 8 | 6,503 | 49.51% |
| AMZN221118C00106000 | 2022-06-24 11:56AM EDT | 106.00 | 19.20 | 19.10 | 19.60 | +4.20 | +28.00% | 7 | 221 | 49.19% |
| AMZN221118C00107000 | 2022-06-24 9:44AM EDT | 107.00 | 17.17 | 18.45 | 19.05 | +4.67 | +37.36% | 5 | 383 | 49.19% |
| AMZN221118C00108000 | 2022-06-24 10:49AM EDT | 108.00 | 16.50 | 17.80 | 18.40 | +2.10 | +14.58% | 19 | 326 | 48.79% |
| AMZN221118C00109000 | 2022-06-24 12:26PM EDT | 109.00 | 16.25 | 17.20 | 17.70 | +1.55 | +10.54% | 1 | 954 | 48.18% |
| AMZN221118C00110000 | 2022-06-24 3:34PM EDT | 110.00 | 16.84 | 16.60 | 18.90 | +2.14 | +14.56% | 76 | 8,191 | 50.23% |
| AMZN221118C00111000 | 2022-06-24 10:25AM EDT | 111.00 | 15.19 | 16.10 | 18.20 | +2.34 | +18.21% | 4 | 1,109 | 53.63% |
| AMZN221118C00112000 | 2022-06-24 12:00PM EDT | 112.00 | 14.50 | 15.50 | 15.80 | +0.94 | +6.93% | 4 | 1,196 | 46.85% |
| AMZN221118C00113000 | 2022-06-23 3:59PM EDT | 113.00 | 12.50 | 14.95 | 17.05 | -0.35 | -2.72% | 10 | 264 | 52.95% |
| AMZN221118C00114000 | 2022-06-24 3:37PM EDT | 114.00 | 13.67 | 14.40 | 14.70 | +1.17 | +9.36% | 4 | 338 | 46.37% |
| AMZN221118C00115000 | 2022-06-24 3:50PM EDT | 115.00 | 13.50 | 13.90 | 15.85 | +1.50 | +12.50% | 207 | 8,570 | 51.97% |
| AMZN221118C00116000 | 2022-06-24 3:57PM EDT | 116.00 | 13.25 | 13.30 | 17.00 | +1.80 | +15.72% | 49 | 289 | 51.09% |
| AMZN221118C00117000 | 2022-06-24 3:43PM EDT | 117.00 | 12.20 | 12.75 | 14.70 | +1.25 | +11.42% | 96 | 264 | 51.04% |
| AMZN221118C00118000 | 2022-06-24 3:26PM EDT | 118.00 | 11.70 | 12.25 | 12.65 | +1.65 | +16.42% | 27 | 420 | 45.47% |
| AMZN221118C00119000 | 2022-06-24 2:45PM EDT | 119.00 | 11.35 | 11.75 | 12.10 | +1.25 | +12.38% | 78 | 311 | 45.03% |
| AMZN221118C00120000 | 2022-06-24 3:58PM EDT | 120.00 | 11.30 | 11.35 | 11.60 | +1.70 | +17.71% | 161 | 5,807 | 44.71% |
| AMZN221118C00121000 | 2022-06-24 3:16PM EDT | 121.00 | 10.30 | 10.85 | 11.20 | +1.65 | +19.08% | 24 | 1,104 | 44.70% |
| AMZN221118C00122000 | 2022-06-24 1:37PM EDT | 122.00 | 9.65 | 10.35 | 13.35 | +1.20 | +14.20% | 46 | 1,169 | 53.33% |
| AMZN221118C00123000 | 2022-06-24 12:16PM EDT | 123.00 | 9.25 | 9.95 | 11.70 | +1.90 | +25.85% | 18 | 1,738 | 48.99% |
| AMZN221118C00124000 | 2022-06-24 11:16AM EDT | 124.00 | 9.47 | 9.50 | 9.85 | +1.32 | +16.20% | 44 | 2,578 | 43.93% |
| AMZN221118C00125000 | 2022-06-24 3:50PM EDT | 125.00 | 8.80 | 9.15 | 9.40 | +1.44 | +19.57% | 87 | 8,760 | 43.59% |
| AMZN221118C00126000 | 2022-06-24 11:38AM EDT | 126.00 | 7.85 | 8.75 | 9.00 | +0.85 | +12.14% | 14 | 1,470 | 43.39% |
| AMZN221118C00127000 | 2022-06-24 12:33PM EDT | 127.00 | 7.55 | 5.05 | 8.60 | +0.85 | +12.69% | 15 | 1,491 | 43.15% |
| AMZN221118C00128000 | 2022-06-24 12:39PM EDT | 128.00 | 7.25 | 8.00 | 8.20 | +2.10 | +40.78% | 20 | 1,528 | 42.87% |
| AMZN221118C00129000 | 2022-06-24 3:18PM EDT | 129.00 | 7.21 | 4.40 | 7.85 | +0.76 | +11.78% | 37 | 987 | 42.73% |
| AMZN221118C00130000 | 2022-06-24 3:41PM EDT | 130.00 | 7.00 | 7.30 | 7.50 | +1.35 | +23.89% | 84 | 6,724 | 42.55% |
| AMZN221118C00130500 | 2022-06-24 11:51AM EDT | 130.50 | 6.25 | 7.10 | 7.35 | +1.20 | +23.76% | 15 | 322 | 42.53% |
| AMZN221118C00131000 | 2022-06-24 3:18PM EDT | 131.00 | 6.55 | 6.95 | 7.15 | +1.95 | +42.39% | 33 | 250 | 42.33% |
| AMZN221118C00131500 | 2022-06-24 12:34PM EDT | 131.50 | 6.05 | 6.80 | 7.00 | +1.00 | +19.80% | 17 | 370 | 42.30% |
| AMZN221118C00132000 | 2022-06-24 3:18PM EDT | 132.00 | 6.22 | 6.60 | 6.85 | +0.89 | +16.70% | 25 | 2,594 | 42.26% |
| AMZN221118C00132500 | 2022-06-24 11:37AM EDT | 132.50 | 5.75 | 6.45 | 6.70 | +1.50 | +35.29% | 7 | 1,404 | 42.20% |
| AMZN221118C00133000 | 2022-06-24 11:08AM EDT | 133.00 | 5.80 | 6.30 | 6.50 | +0.95 | +19.59% | 7 | 527 | 41.96% |
| AMZN221118C00133500 | 2022-06-24 11:37AM EDT | 133.50 | 5.90 | 6.15 | 6.35 | +1.35 | +29.67% | 56 | 519 | 41.88% |
| AMZN221118C00134000 | 2022-06-24 11:37AM EDT | 134.00 | 5.35 | 6.00 | 6.20 | +1.40 | +35.44% | 30 | 341 | 41.80% |
| AMZN221118C00134500 | 2022-06-24 2:59PM EDT | 134.50 | 5.58 | 5.80 | 6.15 | +0.73 | +15.05% | 18 | 241 | 42.08% |
| AMZN221118C00135000 | 2022-06-24 3:56PM EDT | 135.00 | 5.68 | 5.70 | 5.90 | +0.93 | +19.58% | 35 | 3,167 | 41.61% |
| AMZN221118C00135500 | 2022-06-24 12:03PM EDT | 135.50 | 5.05 | 5.50 | 6.65 | +1.65 | +48.53% | 11 | 141 | 44.85% |
| AMZN221118C00136000 | 2022-06-24 11:55AM EDT | 136.00 | 4.80 | 1.00 | 5.75 | +1.30 | +37.14% | 13 | 187 | 41.96% |
| AMZN221118C00136500 | 2022-06-24 3:04PM EDT | 136.50 | 4.98 | 5.20 | 5.55 | +1.08 | +27.69% | 18 | 156 | 41.64% |
| AMZN221118C00137000 | 2022-06-24 11:37AM EDT | 137.00 | 4.60 | 5.10 | 5.40 | +0.80 | +21.05% | 14 | 86 | 41.50% |
| AMZN221118C00137500 | 2022-06-24 3:59PM EDT | 137.50 | 5.05 | 1.00 | 5.35 | +1.35 | +36.49% | 9 | 341 | 41.75% |
| AMZN221118C00138000 | 2022-06-24 11:37AM EDT | 138.00 | 4.35 | 4.85 | 5.20 | +1.00 | +29.85% | 9 | 131 | 41.59% |
| AMZN221118C00138500 | 2022-06-24 2:08PM EDT | 138.50 | 4.35 | 4.80 | 5.00 | +0.36 | +9.02% | 20 | 273 | 41.24% |
| AMZN221118C00139000 | 2022-06-24 11:37AM EDT | 139.00 | 4.15 | 4.65 | 5.60 | +1.17 | +39.26% | 7 | 163 | 43.99% |
| AMZN221118C00139500 | 2022-06-24 10:31AM EDT | 139.50 | 4.25 | 4.55 | 4.75 | +1.35 | +46.55% | 4 | 81 | 41.07% |
| AMZN221118C00140000 | 2022-06-24 1:43PM EDT | 140.00 | 4.05 | 4.45 | 4.65 | +0.45 | +12.50% | 227 | 3,759 | 41.08% |
| AMZN221118C00140500 | 2022-06-24 10:24AM EDT | 140.50 | 4.05 | 2.51 | 5.20 | +1.18 | +41.11% | 3 | 37 | 43.67% |
| AMZN221118C00141000 | 2022-06-24 11:38AM EDT | 141.00 | 3.70 | 4.20 | 4.40 | +0.74 | +25.00% | 20 | 310 | 40.86% |
| AMZN221118C00141500 | 2022-06-24 11:10AM EDT | 141.50 | 3.75 | 4.10 | 4.30 | +1.19 | +46.48% | 5 | 285 | 40.85% |
| AMZN221118C00142000 | 2022-06-24 11:37AM EDT | 142.00 | 3.55 | 4.00 | 4.20 | +0.84 | +31.00% | 6 | 210 | 40.81% |
| AMZN221118C00142500 | 2022-06-24 3:56PM EDT | 142.50 | 3.91 | 3.90 | 4.10 | +1.41 | +56.40% | 10 | 398 | 40.78% |
| AMZN221118C00143000 | 2022-06-24 11:19AM EDT | 143.00 | 3.30 | 3.80 | 4.00 | +1.31 | +65.83% | 7 | 83 | 40.74% |
| AMZN221118C00143500 | 2022-06-24 11:55AM EDT | 143.50 | 3.25 | 3.70 | 3.90 | +0.88 | +37.13% | 11 | 111 | 40.68% |
| AMZN221118C00144000 | 2022-06-24 11:30AM EDT | 144.00 | 3.20 | 3.60 | 3.80 | +0.60 | +23.08% | 5 | 124 | 40.62% |
| AMZN221118C00144500 | 2022-06-24 11:16AM EDT | 144.50 | 3.10 | 3.50 | 3.70 | +0.27 | +9.54% | 4 | 249 | 40.55% |
| AMZN221118C00145000 | 2022-06-24 3:36PM EDT | 145.00 | 3.18 | 3.40 | 3.60 | +0.38 | +13.57% | 29 | 762 | 40.47% |
| AMZN221118C00145500 | 2022-06-24 10:16AM EDT | 145.50 | 3.20 | 0.37 | 4.15 | +1.14 | +55.34% | 6 | 89 | 43.23% |
| AMZN221118C00146000 | 2022-06-24 11:38AM EDT | 146.00 | 2.85 | 3.20 | 3.45 | +0.58 | +25.55% | 5 | 39 | 40.52% |
| AMZN221118C00146250 | 2022-06-24 12:12PM EDT | 146.25 | 2.91 | 3.20 | 3.40 | +0.63 | +27.63% | 3 | 152 | 40.47% |
| AMZN221118C00146500 | 2022-06-24 11:37AM EDT | 146.50 | 2.79 | 3.15 | 3.35 | +0.40 | +16.74% | 10 | 119 | 40.41% |
| AMZN221118C00146750 | 2022-06-24 11:38AM EDT | 146.75 | 2.74 | 3.10 | 3.30 | +0.82 | +42.71% | 5 | 349 | 40.36% |
| AMZN221118C00147000 | 2022-06-24 11:37AM EDT | 147.00 | 2.72 | 3.05 | 3.25 | +1.11 | +68.94% | 6 | 391 | 40.30% |
| AMZN221118C00147250 | 2022-06-24 12:17PM EDT | 147.25 | 2.75 | 0.39 | 3.70 | +1.12 | +68.71% | 10 | 15 | 42.52% |
| AMZN221118C00147500 | 2022-06-24 11:37AM EDT | 147.50 | 2.65 | 3.00 | 3.20 | +0.76 | +40.21% | 6 | 98 | 40.41% |
| AMZN221118C00147750 | 2022-06-24 12:12PM EDT | 147.75 | 2.69 | 2.96 | 3.15 | +0.60 | +28.71% | 9 | 55 | 40.34% |
| AMZN221118C00148000 | 2022-06-24 9:39AM EDT | 148.00 | 2.60 | 0.11 | 3.10 | +0.58 | +28.71% | 1 | 54 | 40.28% |
| AMZN221118C00148250 | 2022-06-24 11:38AM EDT | 148.25 | 2.53 | 2.88 | 3.05 | +0.86 | +51.50% | 9 | 28 | 40.21% |
| AMZN221118C00148500 | 2022-06-24 11:37AM EDT | 148.50 | 2.52 | 2.84 | 3.05 | +0.44 | +21.15% | 6 | 76 | 40.38% |
| AMZN221118C00148750 | 2022-06-24 11:37AM EDT | 148.75 | 2.48 | 1.38 | 5.65 | +0.72 | +40.91% | 6 | 11 | 51.83% |
| AMZN221118C00149000 | 2022-06-24 10:26AM EDT | 149.00 | 2.60 | 2.77 | 2.92 | +0.66 | +34.02% | 3 | 19 | 40.08% |
| AMZN221118C00149250 | 2022-06-24 9:30AM EDT | 149.25 | 2.59 | 2.73 | 5.55 | +0.61 | +30.81% | 11 | 25 | 51.79% |
| AMZN221118C00149500 | 2022-06-24 11:38AM EDT | 149.50 | 2.37 | 2.70 | 3.30 | +0.37 | +18.50% | 1 | 68 | 42.23% |
| AMZN221118C00149750 | 2022-06-24 10:17AM EDT | 149.75 | 2.28 | 2.66 | 5.45 | +0.35 | +18.13% | 7 | 526 | 51.75% |
| AMZN221118C00150000 | 2022-06-24 2:52PM EDT | 150.00 | 2.55 | 2.64 | 2.79 | +0.32 | +14.35% | 40 | 2,803 | 40.10% |
| AMZN221118C00150250 | 2022-06-24 11:38AM EDT | 150.25 | 2.28 | 2.59 | 3.20 | +0.56 | +32.56% | 20 | 1,236 | 42.26% |
| AMZN221118C00150500 | 2022-06-24 12:21PM EDT | 150.50 | 2.29 | 2.56 | 2.71 | +0.79 | +52.67% | 5 | 34 | 40.02% |
| AMZN221118C00150750 | 2022-06-24 2:01PM EDT | 150.75 | 2.31 | 2.52 | 2.68 | +0.63 | +37.50% | 2 | 32 | 40.03% |
| AMZN221118C00151000 | 2022-06-24 10:11AM EDT | 151.00 | 2.42 | 2.49 | 2.64 | +1.11 | +84.73% | 5 | 65 | 39.98% |
| AMZN221118C00151250 | 2022-06-21 3:25PM EDT | 151.25 | 2.35 | 2.46 | 5.20 | +0.84 | +55.63% | 1 | 384 | 51.77% |
| AMZN221118C00151500 | 2022-06-24 10:24AM EDT | 151.50 | 2.32 | 1.15 | 2.57 | +0.85 | +57.82% | 2 | 20 | 39.94% |
| AMZN221118C00151750 | 2022-06-24 11:16AM EDT | 151.75 | 2.12 | 2.39 | 2.55 | +0.52 | +32.50% | 3 | 6 | 39.99% |
| AMZN221118C00152000 | 2022-06-17 3:50PM EDT | 152.00 | 2.30 | 2.36 | 2.52 | +1.02 | +79.69% | 2 | 50 | 39.99% |
| AMZN221118C00152250 | 2022-06-21 2:11PM EDT | 152.25 | 1.41 | 2.33 | 2.49 | 0.00 | - | 1 | 166 | 39.99% |
| AMZN221118C00152500 | 2022-06-21 2:38PM EDT | 152.50 | 2.25 | 0.16 | 5.00 | +0.86 | +61.87% | 1 | 152 | 51.80% |
| AMZN221118C00152750 | 2022-06-24 11:37AM EDT | 152.75 | 2.01 | 1.04 | 2.93 | +0.58 | +40.56% | 2 | 26 | 42.55% |
| AMZN221118C00153000 | 2022-06-24 10:26AM EDT | 153.00 | 2.11 | 2.19 | 2.46 | +0.52 | +32.70% | 4 | 168 | 40.30% |
| AMZN221118C00153250 | 2022-06-24 11:16AM EDT | 153.25 | 1.96 | 0.14 | 2.43 | +0.42 | +27.27% | 1 | 6 | 40.28% |
| AMZN221118C00153500 | 2022-06-24 11:14AM EDT | 153.50 | 1.97 | 0.18 | 2.40 | +0.38 | +23.90% | 2 | 4 | 40.28% |
| AMZN221118C00153750 | 2022-06-16 3:08PM EDT | 153.75 | 1.10 | 2.15 | 2.29 | 0.00 | - | 1,176 | 1,236 | 39.83% |
| AMZN221118C00154000 | 2022-06-24 3:21PM EDT | 154.00 | 2.02 | 2.07 | 2.34 | +0.86 | +74.14% | 2 | 50 | 40.26% |
| AMZN221118C00154250 | 2022-06-23 3:18PM EDT | 154.25 | 1.88 | 2.05 | 2.71 | +0.23 | +13.94% | 1 | 12 | 42.37% |
| AMZN221118C00154500 | 2022-06-23 3:06PM EDT | 154.50 | 2.15 | 2.02 | 2.29 | +0.50 | +30.30% | 4 | 1,418 | 40.28% |
| AMZN221118C00154750 | 2022-06-16 1:37PM EDT | 154.75 | 1.96 | 1.99 | 2.26 | +0.92 | +88.46% | 1 | 1,254 | 40.26% |
| AMZN221118C00155000 | 2022-06-24 3:42PM EDT | 155.00 | 1.93 | 1.97 | 2.22 | +0.60 | +45.11% | 6 | 577 | 40.19% |
| AMZN221118C00155250 | 2022-06-24 10:00AM EDT | 155.25 | 1.91 | 1.94 | 2.20 | +0.81 | +73.64% | 1 | 145 | 40.22% |
| AMZN221118C00155500 | 2022-06-16 10:13AM EDT | 155.50 | 0.97 | 1.91 | 2.18 | 0.00 | - | 8 | 482 | 40.26% |
| AMZN221118C00155750 | 2022-06-24 10:18AM EDT | 155.75 | 1.90 | 1.89 | 2.07 | +0.48 | +33.80% | 5 | 468 | 39.77% |
| AMZN221118C00156000 | 2022-06-23 3:31PM EDT | 156.00 | 1.56 | 1.91 | 2.05 | 0.00 | - | 4 | 5,752 | 39.81% |
| AMZN221118C00156250 | 2022-06-23 11:55AM EDT | 156.25 | 1.36 | 1.84 | 2.10 | 0.00 | - | 1 | 164 | 40.23% |
| AMZN221118C00156500 | 2022-06-10 9:45AM EDT | 156.50 | 1.83 | 0.05 | 2.07 | +0.30 | +19.61% | 2 | 2 | 40.21% |
| AMZN221118C00156750 | 2022-06-21 3:25PM EDT | 156.75 | 1.14 | 1.79 | 2.05 | 0.00 | - | 1 | 102 | 40.23% |
| AMZN221118C00157000 | 2022-06-24 11:40AM EDT | 157.00 | 1.62 | 1.86 | 1.97 | +0.45 | +38.46% | 1 | 936 | 39.91% |
| AMZN221118C00157500 | 2022-06-24 10:45AM EDT | 157.50 | 1.59 | 1.72 | 1.97 | +0.63 | +65.63% | 2 | 453 | 40.19% |
| AMZN221118C00158000 | 2022-06-24 10:09AM EDT | 158.00 | 1.75 | 1.68 | 1.93 | +0.80 | +84.21% | 3 | 113 | 40.22% |
| AMZN221118C00158500 | 2022-06-17 9:59AM EDT | 158.50 | 0.96 | 0.33 | 1.88 | 0.00 | - | 1 | 32 | 40.20% |
| AMZN221118C00159000 | 2022-06-24 10:28AM EDT | 159.00 | 1.55 | 1.59 | 1.83 | +0.55 | +55.00% | 40 | 259 | 40.16% |
| AMZN221118C00159500 | 2022-06-22 3:54PM EDT | 159.50 | 1.08 | 1.60 | 1.79 | 0.00 | - | 4 | 275 | 40.19% |
| AMZN221118C00160000 | 2022-06-24 3:43PM EDT | 160.00 | 1.48 | 1.55 | 1.74 | +0.33 | +28.70% | 321 | 977 | 40.14% |
| AMZN221118C00160500 | 2022-06-24 1:27PM EDT | 160.50 | 1.40 | 1.52 | 1.70 | +0.56 | +66.67% | 10 | 346 | 40.15% |
| AMZN221118C00161000 | 2022-06-24 3:01PM EDT | 161.00 | 1.41 | 1.48 | 1.66 | +0.61 | +76.25% | 1 | 244 | 40.16% |
| AMZN221118C00161500 | 2022-06-13 10:13AM EDT | 161.50 | 0.76 | 1.43 | 1.62 | 0.00 | - | 90 | 325 | 40.15% |
| AMZN221118C00162000 | 2022-06-23 10:49AM EDT | 162.00 | 1.04 | 1.40 | 1.77 | 0.00 | - | 4 | 294 | 41.41% |
| AMZN221118C00162500 | 2022-06-22 11:45AM EDT | 162.50 | 0.96 | 1.37 | 1.55 | 0.00 | - | 30 | 283 | 40.20% |
| AMZN221118C00163000 | 2022-06-15 9:41AM EDT | 163.00 | 0.66 | 1.34 | 1.46 | 0.00 | - | 12 | 214 | 39.83% |
| AMZN221118C00163500 | 2022-06-24 11:44AM EDT | 163.50 | 1.14 | 1.30 | 1.48 | +0.51 | +80.95% | 1 | 323 | 40.22% |
| AMZN221118C00164000 | 2022-06-10 10:20AM EDT | 164.00 | 1.15 | 1.27 | 1.44 | +0.27 | +30.68% | 1 | 150 | 40.20% |
| AMZN221118C00164500 | 2022-06-17 11:16AM EDT | 164.50 | 0.70 | 1.23 | 1.41 | 0.00 | - | 1 | 247 | 40.23% |
| AMZN221118C00165000 | 2022-06-24 3:44PM EDT | 165.00 | 1.20 | 1.21 | 1.38 | +0.50 | +71.43% | 163 | 617 | 40.26% |
| AMZN221118C00165500 | 2022-06-24 12:18PM EDT | 165.50 | 1.08 | 1.18 | 1.34 | +0.08 | +8.00% | 2 | 273 | 40.21% |
| AMZN221118C00166000 | 2022-06-23 11:49AM EDT | 166.00 | 0.86 | 1.15 | 1.31 | 0.00 | - | 20 | 69 | 40.23% |
| AMZN221118C00166500 | 2022-06-23 11:41AM EDT | 166.50 | 0.83 | 1.12 | 1.28 | 0.00 | - | 1 | 425 | 40.23% |
| AMZN221118C00167000 | 2022-06-24 1:40PM EDT | 167.00 | 1.01 | 1.10 | 1.25 | +0.26 | +34.67% | 1 | 184 | 40.25% |
| AMZN221118C00167500 | 2022-06-24 1:28PM EDT | 167.50 | 1.00 | 1.07 | 1.22 | +0.35 | +53.85% | 2 | 145 | 40.26% |
| AMZN221118C00168000 | 2022-06-13 3:18PM EDT | 168.00 | 1.08 | 1.05 | 1.20 | +0.48 | +80.00% | 3 | 364 | 40.33% |
| AMZN221118C00168500 | 2022-06-17 11:16AM EDT | 168.50 | 0.59 | 1.03 | 1.17 | 0.00 | - | 2 | 62 | 40.32% |
| AMZN221118C00169000 | 2022-06-24 1:39PM EDT | 169.00 | 0.91 | 1.00 | 1.14 | +0.17 | +22.97% | 1 | 549 | 40.31% |
| AMZN221118C00169500 | 2022-06-17 11:45AM EDT | 169.50 | 0.55 | 0.97 | 1.12 | 0.00 | - | 52 | 38 | 40.38% |
| AMZN221118C00170000 | 2022-06-24 3:21PM EDT | 170.00 | 0.90 | 0.95 | 1.09 | +0.20 | +28.57% | 20 | 2,079 | 40.36% |
| AMZN221118C00170500 | 2022-06-15 10:38AM EDT | 170.50 | 0.46 | 0.00 | 1.07 | 0.00 | - | 379 | 1,037 | 40.41% |
| AMZN221118C00171000 | 2022-06-23 1:11PM EDT | 171.00 | 0.67 | 0.90 | 1.17 | 0.00 | - | 2 | 497 | 41.48% |
| AMZN221118C00171500 | 2022-06-22 10:13AM EDT | 171.50 | 0.63 | 0.88 | 1.02 | 0.00 | - | 1 | 25 | 40.43% |
| AMZN221118C00172000 | 2022-06-10 9:36AM EDT | 172.00 | 0.73 | 0.86 | 1.00 | 0.00 | - | 2 | 66 | 40.47% |
| AMZN221118C00172500 | 2022-06-22 10:23AM EDT | 172.50 | 0.61 | 0.79 | 1.09 | 0.00 | - | 1 | 1,299 | 41.48% |
| AMZN221118C00173000 | 2022-06-09 10:00AM EDT | 173.00 | 1.18 | 0.82 | 0.96 | 0.00 | - | 2 | 3 | 40.54% |
| AMZN221118C00173500 | 2022-06-14 11:55AM EDT | 173.50 | 0.45 | 0.80 | 0.93 | 0.00 | - | 50 | 212 | 40.48% |
| AMZN221118C00174000 | 2022-06-24 3:15PM EDT | 174.00 | 0.77 | 0.79 | 0.91 | +0.35 | +83.33% | 23 | 163 | 40.50% |
| AMZN221118C00174500 | 2022-06-10 3:42PM EDT | 174.50 | 0.49 | 0.77 | 0.86 | 0.00 | - | 2 | 147 | 40.23% |
| AMZN221118C00175000 | 2022-06-22 3:17PM EDT | 175.00 | 0.56 | 0.75 | 0.84 | 0.00 | - | 3 | 2,739 | 40.25% |
| AMZN221118C00177500 | 2022-06-23 12:08PM EDT | 177.50 | 0.50 | 0.67 | 0.75 | 0.00 | - | 4 | 4,505 | 40.34% |
| AMZN221118C00180000 | 2022-06-24 9:54AM EDT | 180.00 | 0.61 | 0.60 | 0.86 | +0.10 | +19.61% | 8 | 3,047 | 42.53% |
| AMZN221118C00182500 | 2022-06-23 11:31AM EDT | 182.50 | 0.43 | 0.52 | 0.62 | 0.00 | - | 4 | 1,872 | 40.82% |
| AMZN221118C00185000 | 2022-06-23 2:59PM EDT | 185.00 | 0.42 | 0.47 | 0.56 | 0.00 | - | 14 | 3,243 | 40.99% |
| AMZN221118C00187500 | 2022-06-24 12:06PM EDT | 187.50 | 0.41 | 0.42 | 0.51 | +0.06 | +17.14% | 2 | 2,104 | 41.21% |
| AMZN221118C00190000 | 2022-06-24 3:22PM EDT | 190.00 | 0.40 | 0.38 | 0.46 | +0.10 | +33.33% | 2 | 1,320 | 41.36% |
| AMZN221118C00192500 | 2022-06-24 9:30AM EDT | 192.50 | 0.34 | 0.00 | 0.42 | +0.09 | +36.00% | 1 | 722 | 41.58% |
| AMZN221118C00195000 | 2022-06-24 3:51PM EDT | 195.00 | 0.35 | 0.26 | 0.39 | +0.07 | +25.00% | 40 | 5,189 | 41.90% |
| AMZN221118C01080000 | 2022-05-16 12:15AM EDT | 1,080.00 | 1,154.63 | 1,377.40 | 1,393.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C01120000 | 2022-05-16 12:15AM EDT | 1,120.00 | 1,115.84 | 1,338.70 | 1,354.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C01200000 | 2022-06-02 9:42AM EDT | 1,200.00 | 1,249.00 | 1,262.15 | 1,278.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN221118C01300000 | 2022-05-25 12:33PM EDT | 1,300.00 | 867.32 | 1,167.35 | 1,182.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN221118C01460000 | 2022-05-24 10:28AM EDT | 1,460.00 | 659.27 | 1,018.40 | 1,034.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN221118C01480000 | 2022-05-23 12:53PM EDT | 1,480.00 | 698.90 | 1,000.10 | 1,016.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C01520000 | 2022-05-20 11:12AM EDT | 1,520.00 | 703.97 | 963.70 | 980.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01530000 | 2022-05-26 12:33PM EDT | 1,530.00 | 772.64 | 954.60 | 970.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118C01580000 | 2022-05-26 10:54AM EDT | 1,580.00 | 706.25 | 909.65 | 926.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118C01590000 | 2022-05-20 2:58PM EDT | 1,590.00 | 614.07 | 900.75 | 916.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01610000 | 2022-05-20 3:48PM EDT | 1,610.00 | 627.75 | 882.95 | 898.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01630000 | 2022-05-23 12:55PM EDT | 1,630.00 | 579.08 | 865.30 | 880.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C01660000 | 2022-05-16 1:11PM EDT | 1,660.00 | 652.80 | 839.00 | 854.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118C01670000 | 2022-05-23 12:50PM EDT | 1,670.00 | 550.75 | 830.30 | 845.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C01700000 | 2022-05-31 11:52AM EDT | 1,700.00 | 748.00 | 804.35 | 819.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118C01710000 | 2022-05-24 9:45AM EDT | 1,710.00 | 839.44 | 795.75 | 812.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118C01720000 | 2022-05-27 12:18PM EDT | 1,720.00 | 629.76 | 787.15 | 803.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01780000 | 2022-05-31 12:56PM EDT | 1,780.00 | 699.90 | 736.50 | 752.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118C01790000 | 2022-05-23 12:51PM EDT | 1,790.00 | 462.61 | 728.10 | 744.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C01800000 | 2022-06-02 12:49PM EDT | 1,800.00 | 757.25 | 719.80 | 735.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN221118C01810000 | 2022-05-27 10:53AM EDT | 1,810.00 | 574.89 | 711.55 | 727.95 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01830000 | 2022-05-12 2:43PM EDT | 1,830.00 | 434.30 | 695.15 | 711.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118C01840000 | 2022-05-23 3:46PM EDT | 1,840.00 | 445.33 | 687.00 | 702.95 | 0.00 | - | - | 0 | 0.00% |
| AMZN221118C01890000 | 2022-05-27 12:18PM EDT | 1,890.00 | 499.43 | 646.85 | 662.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01900000 | 2022-05-24 10:26AM EDT | 1,900.00 | 335.20 | 638.90 | 655.50 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN221118C01910000 | 2022-05-19 11:27AM EDT | 1,910.00 | 432.51 | 631.05 | 647.50 | 0.00 | - | - | 8 | 0.00% |
| AMZN221118C01920000 | 2022-05-31 1:22PM EDT | 1,920.00 | 579.82 | 623.25 | 638.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118C01930000 | 2022-05-16 12:16AM EDT | 1,930.00 | 411.70 | 616.40 | 631.00 | 0.00 | - | - | 4 | 0.00% |
| AMZN221118C01960000 | 2022-06-02 12:39PM EDT | 1,960.00 | 635.70 | 592.50 | 608.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN221118C01970000 | 2022-05-24 11:49AM EDT | 1,970.00 | 627.59 | 585.15 | 600.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118C01980000 | 2022-05-24 10:31AM EDT | 1,980.00 | 302.20 | 577.65 | 592.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221118C01990000 | 2022-05-24 11:49AM EDT | 1,990.00 | 317.04 | 570.20 | 586.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C02000000 | 2022-06-03 12:07PM EDT | 2,000.00 | 570.63 | 562.80 | 578.50 | -3.26 | -0.57% | 2 | 410 | 0.00% |
| AMZN221118C02020000 | 2022-05-19 1:05PM EDT | 2,020.00 | 348.05 | 550.85 | 561.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN221118C02040000 | 2022-05-24 10:24AM EDT | 2,040.00 | 260.00 | 536.15 | 546.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C02060000 | 2022-06-02 12:35PM EDT | 2,060.00 | 554.40 | 521.70 | 531.85 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221118C02080000 | 2022-05-26 11:38AM EDT | 2,080.00 | 550.00 | 507.45 | 517.55 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118C02100000 | 2022-05-26 3:04PM EDT | 2,100.00 | 335.75 | 493.45 | 503.45 | 0.00 | - | 8 | 319 | 0.00% |
| AMZN221118C02120000 | 2022-05-27 12:02PM EDT | 2,120.00 | 355.53 | 479.65 | 489.55 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN221118C02140000 | 2022-05-26 12:14PM EDT | 2,140.00 | 320.50 | 466.00 | 475.80 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN221118C02160000 | 2022-06-01 9:35AM EDT | 2,160.00 | 471.82 | 452.45 | 462.30 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN221118C02180000 | 2022-05-27 1:35PM EDT | 2,180.00 | 310.25 | 439.25 | 449.00 | 0.00 | - | 6 | 46 | 0.00% |
| AMZN221118C02200000 | 2022-06-03 11:23AM EDT | 2,200.00 | 422.50 | 426.30 | 435.90 | -21.50 | -4.84% | 2 | 410 | 0.00% |
| AMZN221118C02220000 | 2022-06-03 10:42AM EDT | 2,220.00 | 406.59 | 413.35 | 423.05 | -13.41 | -3.19% | 2 | 55 | 0.00% |
| AMZN221118C02240000 | 2022-05-31 2:49PM EDT | 2,240.00 | 376.43 | 400.80 | 410.30 | 0.00 | - | 3 | 31 | 0.00% |
| AMZN221118C02260000 | 2022-06-02 10:08AM EDT | 2,260.00 | 395.65 | 388.40 | 397.85 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN221118C02280000 | 2022-05-31 1:50PM EDT | 2,280.00 | 352.82 | 376.10 | 385.90 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN221118C02300000 | 2022-05-31 2:17PM EDT | 2,300.00 | 408.00 | 364.15 | 373.90 | 0.00 | - | 1 | 421 | 0.00% |
| AMZN221118C02320000 | 2022-05-31 3:53PM EDT | 2,320.00 | 344.75 | 352.55 | 361.85 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN221118C02340000 | 2022-05-31 3:57PM EDT | 2,340.00 | 318.87 | 341.05 | 350.30 | 0.00 | - | 3 | 7 | 0.00% |
| AMZN221118C02360000 | 2022-06-01 3:52PM EDT | 2,360.00 | 344.50 | 329.75 | 338.95 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN221118C02380000 | 2022-06-02 12:57PM EDT | 2,380.00 | 352.00 | 318.70 | 327.95 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN221118C02400000 | 2022-06-03 9:40AM EDT | 2,400.00 | 330.63 | 307.90 | 317.10 | -19.37 | -5.53% | 2 | 305 | 0.00% |
| AMZN221118C02420000 | 2022-06-03 9:44AM EDT | 2,420.00 | 321.75 | 297.20 | 306.50 | -9.43 | -2.85% | 1 | 51 | 0.00% |
| AMZN221118C02440000 | 2022-06-02 1:48PM EDT | 2,440.00 | 320.24 | 287.00 | 295.95 | 0.00 | - | 110 | 46 | 0.00% |
| AMZN221118C02460000 | 2022-06-03 1:28PM EDT | 2,460.00 | 274.61 | 277.05 | 285.50 | -34.49 | -11.16% | 2 | 78 | 0.00% |
| AMZN221118C02480000 | 2022-06-03 1:22PM EDT | 2,480.00 | 266.03 | 267.00 | 275.65 | -38.19 | -12.55% | 4 | 120 | 0.00% |
| AMZN221118C02500000 | 2022-06-03 1:25PM EDT | 2,500.00 | 257.26 | 257.35 | 265.85 | -38.44 | -13.00% | 13 | 421 | 0.00% |
| AMZN221118C02520000 | 2022-06-03 1:27PM EDT | 2,520.00 | 247.16 | 247.55 | 256.30 | -34.72 | -12.32% | 2 | 67 | 0.00% |
| AMZN221118C02540000 | 2022-06-02 3:51PM EDT | 2,540.00 | 275.71 | 238.65 | 247.00 | 0.00 | - | 159 | 71 | 0.00% |
| AMZN221118C02560000 | 2022-06-02 3:52PM EDT | 2,560.00 | 263.70 | 230.40 | 237.95 | 0.00 | - | 126 | 65 | 0.00% |
| AMZN221118C02580000 | 2022-06-03 3:33PM EDT | 2,580.00 | 225.90 | 221.95 | 228.95 | -27.60 | -10.89% | 4 | 45 | 0.00% |
| AMZN221118C02600000 | 2022-06-03 10:46AM EDT | 2,600.00 | 214.90 | 212.75 | 220.40 | -31.59 | -12.82% | 4 | 312 | 0.00% |
| AMZN221118C02610000 | 2022-06-03 3:18PM EDT | 2,610.00 | 208.35 | 209.40 | 216.40 | -34.20 | -14.10% | 3 | 14 | 0.00% |
| AMZN221118C02620000 | 2022-06-03 3:44PM EDT | 2,620.00 | 209.00 | 205.35 | 212.30 | +5.55 | +2.73% | 4 | 4 | 0.00% |
| AMZN221118C02630000 | 2022-06-03 3:44PM EDT | 2,630.00 | 204.95 | 201.30 | 208.10 | +5.45 | +2.73% | 4 | 9 | 0.00% |
| AMZN221118C02640000 | 2022-06-03 2:31PM EDT | 2,640.00 | 206.50 | 197.45 | 204.15 | +11.10 | +5.68% | 1 | 126 | 0.00% |
| AMZN221118C02650000 | 2022-06-03 3:44PM EDT | 2,650.00 | 196.95 | 192.65 | 200.10 | -26.40 | -11.82% | 4 | 65 | 0.00% |
| AMZN221118C02660000 | 2022-06-03 10:01AM EDT | 2,660.00 | 210.16 | 189.75 | 196.30 | -0.36 | -0.17% | 6 | 25 | 0.00% |
| AMZN221118C02670000 | 2022-06-02 10:50AM EDT | 2,670.00 | 184.15 | 186.00 | 192.45 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN221118C02680000 | 2022-06-02 10:50AM EDT | 2,680.00 | 180.75 | 182.30 | 188.65 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN221118C02690000 | 2022-05-24 11:40AM EDT | 2,690.00 | 62.99 | 178.60 | 184.90 | 0.00 | - | 10 | 11 | 0.00% |
| AMZN221118C02700000 | 2022-06-03 1:11PM EDT | 2,700.00 | 178.75 | 175.05 | 183.30 | -20.67 | -10.37% | 2 | 118 | 0.00% |
| AMZN221118C02710000 | 2022-05-24 11:39AM EDT | 2,710.00 | 58.92 | 170.40 | 177.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C02720000 | 2022-06-01 1:12PM EDT | 2,720.00 | 177.65 | 166.80 | 173.95 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221118C02730000 | 2022-06-01 11:33AM EDT | 2,730.00 | 171.25 | 164.60 | 170.50 | +6.25 | +3.79% | 1 | 6 | 0.00% |
| AMZN221118C02740000 | 2022-05-26 2:50PM EDT | 2,740.00 | 86.40 | 161.25 | 167.05 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118C02750000 | 2022-05-24 11:44AM EDT | 2,750.00 | 54.20 | 156.60 | 163.55 | 0.00 | - | 8 | 15 | 0.00% |
| AMZN221118C02760000 | 2022-05-24 12:34PM EDT | 2,760.00 | 53.02 | 153.30 | 160.25 | 0.00 | - | - | 2 | 0.00% |
| AMZN221118C02770000 | 2022-06-03 3:12PM EDT | 2,770.00 | 153.86 | 151.35 | 156.95 | +102.41 | +199.05% | 1 | 2 | 0.00% |
| AMZN221118C02780000 | 2022-06-03 2:27PM EDT | 2,780.00 | 154.45 | 146.90 | 153.75 | +103.90 | +205.54% | 3 | 5 | 0.00% |
| AMZN221118C02800000 | 2022-06-03 2:28PM EDT | 2,800.00 | 148.48 | 142.05 | 147.45 | -1.68 | -1.12% | 275 | 88 | 0.00% |
| AMZN221118C02810000 | 2022-05-16 12:00AM EDT | 2,810.00 | 83.85 | 137.65 | 144.40 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118C02820000 | 2022-06-03 2:26PM EDT | 2,820.00 | 141.64 | 136.25 | 141.40 | +3.97 | +2.88% | 2 | 14 | 0.00% |
| AMZN221118C02830000 | 2022-06-02 10:07AM EDT | 2,830.00 | 133.26 | 133.35 | 138.40 | 0.00 | - | 5 | 11 | 0.00% |
| AMZN221118C02840000 | 2022-06-01 2:35PM EDT | 2,840.00 | 150.90 | 130.45 | 138.35 | 0.00 | - | 3 | 6 | 0.00% |
| AMZN221118C02850000 | 2022-06-02 10:51AM EDT | 2,850.00 | 128.40 | 127.85 | 132.80 | 0.00 | - | 5 | 17 | 0.00% |
| AMZN221118C02860000 | 2022-05-16 1:05PM EDT | 2,860.00 | 65.33 | 125.10 | 129.90 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221118C02870000 | 2022-06-01 2:35PM EDT | 2,870.00 | 141.97 | 120.55 | 127.25 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN221118C02880000 | 2022-06-02 10:44AM EDT | 2,880.00 | 121.65 | 117.85 | 124.55 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221118C02890000 | 2022-06-03 9:40AM EDT | 2,890.00 | 130.85 | 117.05 | 121.80 | +13.54 | +11.54% | 4 | 2 | 0.00% |
| AMZN221118C02900000 | 2022-06-02 1:01PM EDT | 2,900.00 | 131.40 | 112.60 | 119.25 | 0.00 | - | 6 | 35 | 1,038.67% |
| AMZN221118C02910000 | 2022-05-26 3:01PM EDT | 2,910.00 | 54.64 | 110.20 | 116.70 | 0.00 | - | 6 | 4 | 869.63% |
| AMZN221118C02920000 | 2022-05-27 3:12PM EDT | 2,920.00 | 60.92 | 107.65 | 114.20 | 0.00 | - | 1 | 1 | 802.34% |
| AMZN221118C02925000 | 2022-05-27 3:12PM EDT | 2,925.00 | 59.98 | 106.45 | 112.95 | 0.00 | - | 1 | 4 | 779.13% |
| AMZN221118C02930000 | 2022-06-01 10:04AM EDT | 2,930.00 | 128.05 | 107.20 | 111.75 | 0.00 | - | 2 | 3 | 775.32% |
| AMZN221118C02935000 | 2022-05-27 2:55PM EDT | 2,935.00 | 58.19 | 104.05 | 110.55 | 0.00 | - | 12 | 17 | 742.53% |
| AMZN221118C02940000 | 2022-05-27 2:55PM EDT | 2,940.00 | 57.29 | 102.85 | 109.35 | 0.00 | - | 12 | 15 | 727.20% |
| AMZN221118C02950000 | 2022-06-03 9:36AM EDT | 2,950.00 | 114.06 | 100.60 | 107.05 | +56.77 | +99.09% | 1 | 2 | 701.86% |
| AMZN221118C02965000 | 2022-05-16 12:00AM EDT | 2,965.00 | 56.80 | 99.15 | 103.55 | 0.00 | - | - | 1 | 678.33% |
| AMZN221118C02970000 | 2022-05-09 1:06PM EDT | 2,970.00 | 56.11 | 98.05 | 102.40 | 0.00 | - | 1 | 2 | 668.63% |
| AMZN221118C02990000 | 2022-05-17 3:13PM EDT | 2,990.00 | 58.16 | 91.65 | 98.05 | 0.00 | - | 1 | 3 | 628.53% |
| AMZN221118C02995000 | 2022-06-03 3:26PM EDT | 2,995.00 | 95.00 | 90.65 | 97.00 | +3.66 | +4.01% | 1 | 27 | 621.81% |
| AMZN221118C03000000 | 2022-06-03 3:27PM EDT | 3,000.00 | 93.90 | 89.90 | 95.95 | -14.45 | -13.34% | 4 | 118 | 616.11% |
| AMZN221118C03005000 | 2022-06-01 9:47AM EDT | 3,005.00 | 107.00 | 90.65 | 94.85 | 0.00 | - | 2 | 13 | 615.09% |
| AMZN221118C03015000 | 2022-05-23 9:55AM EDT | 3,015.00 | 33.05 | 88.65 | 92.85 | 0.00 | - | - | 1 | 603.04% |
| AMZN221118C03020000 | 2022-05-26 1:57PM EDT | 3,020.00 | 43.15 | 87.65 | 91.80 | 0.00 | - | 1 | 3 | 597.14% |
| AMZN221118C03025000 | 2022-06-02 3:23PM EDT | 3,025.00 | 101.00 | 84.70 | 90.75 | 0.00 | - | 1 | 19 | 586.00% |
| AMZN221118C03040000 | 2022-05-17 1:41PM EDT | 3,040.00 | 66.06 | 81.75 | 87.85 | 0.00 | - | 1 | 2 | 570.80% |
| AMZN221118C03045000 | 2022-05-25 3:26PM EDT | 3,045.00 | 31.69 | 81.75 | 86.90 | 0.00 | - | - | 6 | 568.48% |
| AMZN221118C03050000 | 2022-06-01 3:58PM EDT | 3,050.00 | 85.00 | 79.70 | 85.90 | 0.00 | - | 1 | 7 | 560.97% |
| AMZN221118C03055000 | 2022-05-13 10:44AM EDT | 3,055.00 | 42.00 | 78.90 | 84.95 | 0.00 | - | 1 | 1 | 556.81% |
| AMZN221118C03060000 | 2022-05-12 3:17PM EDT | 3,060.00 | 32.65 | 79.90 | 84.05 | 0.00 | - | 3 | 3 | 557.14% |
| AMZN221118C03075000 | 2022-05-24 3:56PM EDT | 3,075.00 | 23.65 | 77.25 | 81.30 | 0.00 | - | - | 3 | 544.70% |
| AMZN221118C03080000 | 2022-05-06 9:49AM EDT | 3,080.00 | 51.70 | 76.35 | 80.45 | 0.00 | - | 4 | 2 | 540.81% |
| AMZN221118C03090000 | 2022-06-01 2:34PM EDT | 3,090.00 | 89.80 | 74.65 | 78.70 | 0.00 | - | 71 | 70 | 533.30% |
| AMZN221118C03100000 | 2022-06-03 3:27PM EDT | 3,100.00 | 75.30 | 72.95 | 76.90 | +0.76 | +1.02% | 6 | 20 | 525.89% |
| AMZN221118C03105000 | 2022-05-23 2:27PM EDT | 3,105.00 | 23.60 | 72.15 | 76.10 | 0.00 | - | 2 | 7 | 522.57% |
| AMZN221118C03110000 | 2022-06-01 2:34PM EDT | 3,110.00 | 86.05 | 71.30 | 75.25 | 0.00 | - | 19 | 24 | 519.08% |
| AMZN221118C03115000 | 2022-06-01 2:34PM EDT | 3,115.00 | 85.05 | 70.50 | 74.40 | 0.00 | - | 22 | 23 | 515.74% |
| AMZN221118C03120000 | 2022-06-03 12:01PM EDT | 3,120.00 | 72.54 | 69.70 | 73.60 | -9.34 | -11.41% | 1 | 28 | 512.54% |
| AMZN221118C03125000 | 2022-06-03 12:09PM EDT | 3,125.00 | 70.33 | 68.90 | 72.75 | -10.73 | -13.24% | 3 | 9 | 509.27% |
| AMZN221118C03130000 | 2022-05-23 3:44PM EDT | 3,130.00 | 23.50 | 68.10 | 71.95 | 0.00 | - | - | 0 | 506.13% |
| AMZN221118C03135000 | 2022-06-02 12:45PM EDT | 3,135.00 | 76.35 | 67.30 | 71.15 | 0.00 | - | 2 | 5 | 503.03% |
| AMZN221118C03140000 | 2022-06-01 2:34PM EDT | 3,140.00 | 80.60 | 66.55 | 70.40 | 0.00 | - | 7 | 13 | 500.15% |
| AMZN221118C03150000 | 2022-06-03 12:29PM EDT | 3,150.00 | 64.95 | 65.05 | 68.85 | +33.95 | +109.52% | 1 | 11 | 494.36% |
| AMZN221118C03160000 | 2022-05-24 11:36AM EDT | 3,160.00 | 18.87 | 63.60 | 67.30 | 0.00 | - | 8 | 5 | 488.77% |
| AMZN221118C03170000 | 2022-05-23 3:46PM EDT | 3,170.00 | 72.00 | 62.15 | 65.85 | +50.71 | +238.19% | 1 | 0 | 483.44% |
| AMZN221118C03180000 | 2022-05-24 11:44AM EDT | 3,180.00 | 18.25 | 60.70 | 64.40 | 0.00 | - | 5 | 12 | 478.19% |
| AMZN221118C03190000 | 2022-05-24 11:43AM EDT | 3,190.00 | 17.81 | 59.30 | 65.85 | 0.00 | - | 12 | 10 | 478.45% |
| AMZN221118C03200000 | 2022-06-03 12:29PM EDT | 3,200.00 | 57.90 | 58.00 | 61.60 | +12.90 | +28.67% | 6 | 29 | 468.43% |
| AMZN221118C03210000 | 2022-06-01 12:33PM EDT | 3,210.00 | 61.55 | 56.65 | 60.25 | 0.00 | - | 1 | 17 | 463.72% |
| AMZN221118C03220000 | 2022-05-24 11:41AM EDT | 3,220.00 | 16.62 | 55.35 | 58.90 | 0.00 | - | 20 | 12 | 459.14% |
| AMZN221118C03230000 | 2022-05-31 1:58PM EDT | 3,230.00 | 67.40 | 54.10 | 57.60 | +18.40 | +37.55% | 1 | 10 | 454.77% |
| AMZN221118C03240000 | 2022-05-24 11:42AM EDT | 3,240.00 | 15.86 | 52.85 | 56.35 | 0.00 | - | 24 | 14 | 450.53% |
| AMZN221118C03250000 | 2022-06-02 12:40PM EDT | 3,250.00 | 60.10 | 51.65 | 58.00 | 0.00 | - | 12 | 14 | 451.49% |
| AMZN221118C03260000 | 2022-05-27 9:31AM EDT | 3,260.00 | 28.50 | 50.50 | 53.90 | 0.00 | - | 1 | 9 | 442.47% |
| AMZN221118C03270000 | 2022-05-24 11:41AM EDT | 3,270.00 | 14.79 | 49.35 | 52.75 | 0.00 | - | 12 | 15 | 438.65% |
| AMZN221118C03280000 | 2022-05-12 1:47PM EDT | 3,280.00 | 18.40 | 48.25 | 54.40 | 0.00 | - | 1 | 7 | 439.76% |
| AMZN221118C03290000 | 2022-05-24 12:34PM EDT | 3,290.00 | 14.02 | 47.25 | 50.45 | 0.00 | - | 24 | 12 | 431.39% |
| AMZN221118C03300000 | 2022-06-03 12:46PM EDT | 3,300.00 | 48.00 | 46.20 | 49.35 | +4.15 | +9.46% | 1 | 29 | 427.87% |
| AMZN221118C03310000 | 2022-05-19 10:21AM EDT | 3,310.00 | 20.62 | 45.15 | 48.25 | 0.00 | - | - | 13 | 424.35% |
| AMZN221118C03330000 | 2022-06-03 1:48PM EDT | 3,330.00 | 42.57 | 43.00 | 46.20 | -3.91 | -8.41% | 37 | 45 | 417.51% |
| AMZN221118C03340000 | 2022-06-03 1:48PM EDT | 3,340.00 | 43.12 | 42.05 | 45.20 | +4.16 | +10.68% | 36 | 33 | 414.36% |
| AMZN221118C03350000 | 2022-05-19 11:27AM EDT | 3,350.00 | 18.00 | 41.10 | 44.25 | 0.00 | - | 2 | 7 | 411.29% |
| AMZN221118C03360000 | 2022-05-19 11:29AM EDT | 3,360.00 | 17.45 | 40.20 | 46.05 | 0.00 | - | - | 3 | 412.98% |
| AMZN221118C03370000 | 2022-05-12 11:18AM EDT | 3,370.00 | 48.65 | 39.30 | 42.40 | 0.00 | - | 1 | 3 | 405.40% |
| AMZN221118C03380000 | 2022-05-27 12:35PM EDT | 3,380.00 | 17.70 | 38.40 | 41.55 | 0.00 | - | 1 | 27 | 402.58% |
| AMZN221118C03390000 | 2022-05-06 10:02AM EDT | 3,390.00 | 24.75 | 37.55 | 43.25 | 0.00 | - | 6 | 3 | 404.19% |
| AMZN221118C03400000 | 2022-06-01 1:05PM EDT | 3,400.00 | 37.90 | 36.75 | 39.80 | 0.00 | - | 1 | 118 | 397.10% |
| AMZN221118C03410000 | 2022-05-31 3:24PM EDT | 3,410.00 | 33.50 | 35.90 | 38.95 | 0.00 | - | 1 | 33 | 394.35% |
| AMZN221118C03420000 | 2022-05-27 3:58PM EDT | 3,420.00 | 40.00 | 35.15 | 38.15 | +22.10 | +123.46% | 1 | 25 | 391.86% |
| AMZN221118C03440000 | 2022-05-26 10:30AM EDT | 3,440.00 | 13.55 | 33.65 | 36.60 | 0.00 | - | - | 3 | 386.93% |
| AMZN221118C03450000 | 2022-05-26 10:09AM EDT | 3,450.00 | 13.02 | 32.90 | 35.80 | 0.00 | - | 1 | 2 | 384.41% |
| AMZN221118C03470000 | 2022-05-23 2:22PM EDT | 3,470.00 | 11.06 | 31.45 | 34.35 | 0.00 | - | 20 | 8 | 379.69% |
| AMZN221118C03480000 | 2022-05-27 12:02PM EDT | 3,480.00 | 14.43 | 30.80 | 33.65 | 0.00 | - | 4 | 3 | 377.50% |
| AMZN221118C03490000 | 2022-05-16 11:43AM EDT | 3,490.00 | 15.05 | 30.10 | 33.00 | 0.00 | - | 2 | 7 | 375.29% |
| AMZN221118C03500000 | 2022-06-02 3:56PM EDT | 3,500.00 | 37.62 | 29.45 | 32.30 | 0.00 | - | 114 | 107 | 373.07% |
| AMZN221118C03550000 | 2022-06-03 9:51AM EDT | 3,550.00 | 27.30 | 26.45 | 29.20 | -6.07 | -18.19% | 9 | 199 | 362.96% |
| AMZN221118C03600000 | 2022-06-03 3:12PM EDT | 3,600.00 | 25.58 | 23.80 | 26.45 | -4.15 | -13.96% | 4 | 87 | 353.85% |
| AMZN221118C03650000 | 2022-06-03 10:30AM EDT | 3,650.00 | 23.40 | 21.40 | 23.95 | -3.30 | -12.36% | 2 | 79 | 345.36% |
| AMZN221118C03700000 | 2022-06-03 1:27PM EDT | 3,700.00 | 20.40 | 19.30 | 21.75 | -4.60 | -18.40% | 11 | 72 | 337.71% |
| AMZN221118C03750000 | 2022-06-03 1:28PM EDT | 3,750.00 | 18.47 | 17.40 | 19.80 | -1.18 | -6.01% | 2 | 98 | 330.65% |
| AMZN221118C03800000 | 2022-06-03 3:07PM EDT | 3,800.00 | 17.48 | 15.70 | 18.00 | -3.22 | -15.56% | 18 | 70 | 324.01% |
| AMZN221118C03850000 | 2022-06-03 12:21PM EDT | 3,850.00 | 15.20 | 14.20 | 16.45 | -4.80 | -24.00% | 12 | 35 | 318.04% |
| AMZN221118C03900000 | 2022-06-03 3:07PM EDT | 3,900.00 | 14.69 | 12.85 | 15.05 | -2.56 | -14.84% | 36 | 285 | 312.45% |
Opzioni Putper18 novembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221118P00052000 | 2022-06-22 3:52PM EDT | 52.00 | 0.46 | 0.00 | 0.86 | 0.00 | - | 2 | 865 | 69.24% |
| AMZN221118P00053000 | 2022-06-13 10:39AM EDT | 53.00 | 0.70 | 0.27 | 0.88 | 0.00 | - | 2 | 21 | 71.48% |
| AMZN221118P00054000 | 2022-06-24 2:05PM EDT | 54.00 | 0.42 | 0.00 | 0.44 | -0.05 | -10.64% | 1 | 2,479 | 59.38% |
| AMZN221118P00055000 | 2022-06-21 9:55AM EDT | 55.00 | 0.56 | 0.00 | 0.43 | 0.00 | - | 1 | 561 | 57.91% |
| AMZN221118P00056000 | 2022-06-21 9:40AM EDT | 56.00 | 0.60 | 0.35 | 0.97 | 0.00 | - | 1 | 493 | 68.85% |
| AMZN221118P00057000 | 2022-06-01 9:55AM EDT | 57.00 | 0.46 | 0.38 | 0.50 | 0.00 | - | - | 160 | 62.40% |
| AMZN221118P00058000 | 2022-06-14 3:28PM EDT | 58.00 | 1.06 | 0.42 | 1.03 | 0.00 | - | 3 | 125 | 67.19% |
| AMZN221118P00059000 | 2022-06-07 10:46AM EDT | 59.00 | 0.45 | 0.45 | 0.61 | 0.00 | - | 5 | 45 | 61.82% |
| AMZN221118P00060000 | 2022-06-21 10:41AM EDT | 60.00 | 0.71 | 0.49 | 0.60 | 0.00 | - | 5 | 54 | 60.79% |
| AMZN221118P00061000 | 2022-06-17 10:03AM EDT | 61.00 | 1.15 | 0.53 | 0.64 | 0.00 | - | 12 | 457 | 60.28% |
| AMZN221118P00062000 | 2022-06-22 3:52PM EDT | 62.00 | 0.90 | 0.57 | 0.69 | 0.00 | - | 152 | 3,246 | 59.81% |
| AMZN221118P00063000 | 2022-06-22 2:00PM EDT | 63.00 | 0.90 | 0.61 | 0.73 | 0.00 | - | 152 | 560 | 59.25% |
| AMZN221118P00064000 | 2022-06-22 2:00PM EDT | 64.00 | 0.91 | 0.66 | 0.78 | -0.05 | -5.21% | 4 | 2,180 | 58.79% |
| AMZN221118P00065000 | 2022-06-17 3:16PM EDT | 65.00 | 1.42 | 0.05 | 0.83 | 0.00 | - | 63 | 522 | 52.17% |
| AMZN221118P00066000 | 2022-06-24 11:39AM EDT | 66.00 | 0.90 | 0.76 | 0.88 | -0.60 | -40.00% | 1 | 49 | 57.79% |
| AMZN221118P00067000 | 2022-06-24 11:39AM EDT | 67.00 | 0.96 | 0.81 | 0.93 | -0.21 | -17.95% | 1 | 1,125 | 57.23% |
| AMZN221118P00068000 | 2022-06-23 3:31PM EDT | 68.00 | 1.19 | 0.87 | 0.99 | 0.00 | - | 1 | 158 | 56.79% |
| AMZN221118P00069000 | 2022-06-24 12:41PM EDT | 69.00 | 1.09 | 0.93 | 1.05 | -0.16 | -12.80% | 3 | 133 | 56.30% |
| AMZN221118P00070000 | 2022-06-22 2:26PM EDT | 70.00 | 1.40 | 0.00 | 1.12 | 0.00 | - | 6 | 858 | 56.64% |
| AMZN221118P00071000 | 2022-06-23 12:04PM EDT | 71.00 | 1.53 | 0.22 | 1.19 | 0.00 | - | 2 | 1,604 | 56.18% |
| AMZN221118P00072000 | 2022-06-22 3:09PM EDT | 72.00 | 1.60 | 0.00 | 1.26 | 0.00 | - | 5 | 1,067 | 55.66% |
| AMZN221118P00073000 | 2022-06-24 1:04PM EDT | 73.00 | 1.40 | 1.20 | 1.34 | -0.31 | -18.13% | 6 | 62 | 54.48% |
| AMZN221118P00074000 | 2022-06-24 10:32AM EDT | 74.00 | 1.52 | 0.26 | 1.43 | -0.33 | -17.84% | 4 | 186 | 54.86% |
| AMZN221118P00075000 | 2022-06-24 3:05PM EDT | 75.00 | 1.53 | 0.17 | 1.51 | -0.43 | -21.94% | 27 | 1,946 | 54.35% |
| AMZN221118P00076000 | 2022-06-24 1:53PM EDT | 76.00 | 1.68 | 0.18 | 1.60 | -0.41 | -19.62% | 3 | 145 | 53.91% |
| AMZN221118P00076500 | 2022-06-24 12:05PM EDT | 76.50 | 1.73 | 1.50 | 1.64 | -0.49 | -22.07% | 2 | 943 | 52.98% |
| AMZN221118P00077000 | 2022-06-23 1:39PM EDT | 77.00 | 2.22 | 0.11 | 1.70 | 0.00 | - | 8 | 111 | 53.52% |
| AMZN221118P00077500 | 2022-06-23 1:14PM EDT | 77.50 | 2.31 | 1.60 | 1.75 | 0.00 | - | 5 | 136 | 52.64% |
| AMZN221118P00078000 | 2022-06-23 3:01PM EDT | 78.00 | 2.03 | 0.34 | 1.80 | -0.22 | -9.78% | 1 | 109 | 53.08% |
| AMZN221118P00078500 | 2022-06-24 1:18PM EDT | 78.50 | 1.95 | 1.70 | 1.86 | -0.36 | -15.58% | 4 | 115 | 52.26% |
| AMZN221118P00079000 | 2022-06-23 3:59PM EDT | 79.00 | 2.32 | 0.16 | 1.91 | 0.00 | - | 15 | 409 | 52.70% |
| AMZN221118P00079500 | 2022-06-24 9:36AM EDT | 79.50 | 2.22 | 0.16 | 2.46 | -0.34 | -13.28% | 3 | 168 | 56.32% |
| AMZN221118P00080000 | 2022-06-24 3:31PM EDT | 80.00 | 2.07 | 1.40 | 2.02 | -0.52 | -20.08% | 18 | 3,969 | 52.27% |
| AMZN221118P00080500 | 2022-06-24 2:18PM EDT | 80.50 | 2.17 | 0.40 | 2.57 | -0.58 | -21.09% | 5 | 70 | 55.75% |
| AMZN221118P00081000 | 2022-06-24 9:36AM EDT | 81.00 | 2.42 | 1.97 | 2.14 | -0.40 | -14.18% | 5 | 148 | 51.23% |
| AMZN221118P00081500 | 2022-06-24 3:32PM EDT | 81.50 | 2.26 | 0.16 | 2.20 | -0.55 | -19.57% | 16 | 691 | 51.69% |
| AMZN221118P00082000 | 2022-06-24 12:29PM EDT | 82.00 | 2.24 | 2.09 | 2.27 | -0.67 | -23.02% | 13 | 187 | 50.88% |
| AMZN221118P00082500 | 2022-06-24 12:29PM EDT | 82.50 | 2.48 | 2.15 | 2.33 | -0.52 | -17.33% | 3 | 176 | 50.66% |
| AMZN221118P00083000 | 2022-06-24 10:51AM EDT | 83.00 | 2.62 | 0.46 | 2.40 | -0.48 | -15.48% | 5 | 62 | 51.15% |
| AMZN221118P00083500 | 2022-06-24 1:18PM EDT | 83.50 | 2.60 | 0.17 | 2.46 | -0.65 | -20.00% | 7 | 1,073 | 50.90% |
| AMZN221118P00084000 | 2022-06-24 2:31PM EDT | 84.00 | 2.61 | 2.42 | 2.54 | -0.64 | -19.69% | 78 | 223 | 50.38% |
| AMZN221118P00084500 | 2022-06-24 1:37PM EDT | 84.50 | 2.77 | 2.49 | 2.61 | -0.63 | -18.53% | 19 | 55 | 50.20% |
| AMZN221118P00085000 | 2022-06-24 12:27PM EDT | 85.00 | 2.84 | 2.56 | 2.68 | -0.81 | -22.19% | 3 | 803 | 50.00% |
| AMZN221118P00085500 | 2022-06-24 12:15PM EDT | 85.50 | 2.88 | 2.63 | 2.75 | -0.57 | -16.52% | 5 | 536 | 50.17% |
| AMZN221118P00086000 | 2022-06-24 10:51AM EDT | 86.00 | 3.10 | 0.55 | 2.83 | -0.85 | -21.52% | 1 | 510 | 50.01% |
| AMZN221118P00086500 | 2022-06-24 1:40PM EDT | 86.50 | 3.10 | 0.36 | 2.91 | -1.00 | -24.39% | 1 | 1,193 | 49.85% |
| AMZN221118P00087000 | 2022-06-24 12:45PM EDT | 87.00 | 3.20 | 2.86 | 2.99 | -0.55 | -14.67% | 3 | 253 | 49.67% |
| AMZN221118P00087500 | 2022-06-24 11:57AM EDT | 87.50 | 3.25 | 2.94 | 3.10 | -0.80 | -19.75% | 3 | 2,428 | 49.66% |
| AMZN221118P00088000 | 2022-06-23 9:49AM EDT | 88.00 | 4.30 | 3.00 | 3.15 | 0.00 | - | 1 | 2,567 | 49.28% |
| AMZN221118P00088500 | 2022-06-24 10:51AM EDT | 88.50 | 3.55 | 3.10 | 3.25 | -0.90 | -20.22% | 3 | 363 | 49.19% |
| AMZN221118P00089000 | 2022-06-24 11:29AM EDT | 89.00 | 3.55 | 0.65 | 3.35 | -1.10 | -23.66% | 1 | 1,091 | 49.08% |
| AMZN221118P00089500 | 2022-06-24 11:12AM EDT | 89.50 | 3.65 | 3.25 | 3.45 | -1.00 | -21.51% | 5 | 1,045 | 48.96% |
| AMZN221118P00090000 | 2022-06-24 3:36PM EDT | 90.00 | 3.61 | 3.35 | 3.50 | -0.87 | -19.42% | 27 | 9,141 | 48.56% |
| AMZN221118P00090500 | 2022-06-24 10:51AM EDT | 90.50 | 3.95 | 3.45 | 3.60 | -0.95 | -19.39% | 2 | 781 | 48.43% |
| AMZN221118P00091000 | 2022-06-21 9:59AM EDT | 91.00 | 4.80 | 0.90 | 3.70 | 0.00 | - | 1 | 1,711 | 48.28% |
| AMZN221118P00091500 | 2022-06-24 11:10AM EDT | 91.50 | 4.05 | 3.65 | 3.80 | -0.90 | -18.18% | 1 | 1,346 | 48.12% |
| AMZN221118P00092000 | 2022-06-24 12:38PM EDT | 92.00 | 4.00 | 3.75 | 3.90 | -1.00 | -20.00% | 5 | 133 | 47.96% |
| AMZN221118P00092500 | 2022-06-24 10:03AM EDT | 92.50 | 4.35 | 3.85 | 4.00 | -0.45 | -9.38% | 2 | 4,410 | 47.78% |
| AMZN221118P00093000 | 2022-06-24 1:26PM EDT | 93.00 | 4.38 | 3.95 | 4.10 | -0.62 | -12.40% | 7 | 1,558 | 47.60% |
| AMZN221118P00093500 | 2022-06-24 10:48AM EDT | 93.50 | 4.60 | 4.05 | 4.20 | -0.75 | -14.02% | 7 | 739 | 47.40% |
| AMZN221118P00094000 | 2022-06-24 10:04AM EDT | 94.00 | 4.70 | 4.15 | 4.35 | -0.90 | -16.07% | 3 | 932 | 47.44% |
| AMZN221118P00094500 | 2022-06-24 10:34AM EDT | 94.50 | 4.75 | 4.25 | 4.45 | -0.50 | -9.52% | 3 | 4,323 | 47.22% |
| AMZN221118P00095000 | 2022-06-24 9:35AM EDT | 95.00 | 4.90 | 0.62 | 4.55 | -0.85 | -14.78% | 124 | 1,928 | 47.00% |
| AMZN221118P00095500 | 2022-06-24 2:01PM EDT | 95.50 | 4.95 | 4.50 | 4.65 | -0.95 | -16.10% | 3 | 801 | 46.76% |
| AMZN221118P00096000 | 2022-06-24 10:03AM EDT | 96.00 | 5.20 | 4.60 | 4.80 | -0.85 | -14.05% | 2 | 822 | 46.75% |
| AMZN221118P00096500 | 2022-06-24 10:39AM EDT | 96.50 | 5.35 | 4.75 | 4.90 | -1.00 | -15.75% | 4 | 637 | 46.50% |
| AMZN221118P00097000 | 2022-06-23 2:07PM EDT | 97.00 | 6.35 | 4.85 | 5.05 | 0.00 | - | 3 | 468 | 46.46% |
| AMZN221118P00097500 | 2022-06-24 10:47AM EDT | 97.50 | 5.60 | 4.90 | 5.20 | -0.90 | -13.85% | 1 | 568 | 46.42% |
| AMZN221118P00098000 | 2022-06-24 10:14AM EDT | 98.00 | 5.60 | 1.04 | 5.80 | -0.70 | -11.11% | 10 | 804 | 48.35% |
| AMZN221118P00098500 | 2022-06-24 12:02PM EDT | 98.50 | 5.70 | 1.02 | 5.45 | -1.30 | -18.57% | 5 | 974 | 46.07% |
| AMZN221118P00099000 | 2022-06-24 2:52PM EDT | 99.00 | 5.70 | 1.00 | 5.60 | -1.34 | -19.03% | 5 | 665 | 45.98% |
| AMZN221118P00099500 | 2022-06-24 2:52PM EDT | 99.50 | 5.85 | 1.00 | 5.70 | -1.05 | -15.22% | 3 | 1,454 | 45.68% |
| AMZN221118P00100000 | 2022-06-24 3:54PM EDT | 100.00 | 5.91 | 5.65 | 5.80 | -0.94 | -13.72% | 69 | 4,783 | 45.36% |
| AMZN221118P00101000 | 2022-06-24 2:30PM EDT | 101.00 | 6.35 | 5.85 | 6.15 | -1.05 | -14.19% | 4 | 689 | 45.34% |
| AMZN221118P00102000 | 2022-06-24 10:03AM EDT | 102.00 | 6.95 | 6.20 | 6.40 | -0.90 | -11.46% | 1 | 736 | 44.86% |
| AMZN221118P00103000 | 2022-06-24 11:46AM EDT | 103.00 | 7.27 | 6.50 | 6.70 | -0.68 | -8.55% | 2 | 951 | 44.54% |
| AMZN221118P00104000 | 2022-06-24 11:16AM EDT | 104.00 | 7.60 | 6.85 | 7.05 | -0.90 | -10.59% | 1 | 733 | 44.38% |
| AMZN221118P00105000 | 2022-06-24 2:48PM EDT | 105.00 | 7.55 | 7.15 | 7.35 | -1.15 | -13.22% | 9 | 3,987 | 43.98% |
| AMZN221118P00106000 | 2022-06-24 2:59PM EDT | 106.00 | 7.90 | 7.50 | 7.70 | -1.35 | -14.59% | 10 | 859 | 43.74% |
| AMZN221118P00107000 | 2022-06-24 2:52PM EDT | 107.00 | 8.30 | 5.05 | 8.05 | -1.35 | -13.99% | 21 | 956 | 43.45% |
| AMZN221118P00108000 | 2022-06-24 10:42AM EDT | 108.00 | 9.23 | 8.20 | 8.40 | -0.67 | -6.77% | 6 | 722 | 43.12% |
| AMZN221118P00109000 | 2022-06-24 10:04AM EDT | 109.00 | 9.50 | 8.60 | 8.80 | -1.85 | -16.30% | 7 | 558 | 42.93% |
| AMZN221118P00110000 | 2022-06-24 3:14PM EDT | 110.00 | 9.50 | 8.95 | 9.15 | -1.70 | -15.18% | 51 | 3,259 | 42.52% |
| AMZN221118P00111000 | 2022-06-24 2:24PM EDT | 111.00 | 10.00 | 9.30 | 9.60 | -1.40 | -12.28% | 34 | 1,014 | 42.43% |
| AMZN221118P00112000 | 2022-06-24 10:06AM EDT | 112.00 | 10.67 | 6.80 | 10.05 | -1.08 | -9.19% | 12 | 863 | 42.30% |
| AMZN221118P00113000 | 2022-06-24 3:57PM EDT | 113.00 | 10.41 | 10.10 | 10.45 | -1.79 | -14.67% | 43 | 1,954 | 41.94% |
| AMZN221118P00114000 | 2022-06-24 2:07PM EDT | 114.00 | 11.54 | 10.55 | 10.90 | -1.51 | -11.57% | 14 | 976 | 41.71% |
| AMZN221118P00115000 | 2022-06-24 2:59PM EDT | 115.00 | 11.70 | 8.00 | 11.35 | -2.30 | -16.43% | 63 | 2,914 | 41.45% |
| AMZN221118P00116000 | 2022-06-24 11:56AM EDT | 116.00 | 12.55 | 11.45 | 11.85 | -1.55 | -10.99% | 16 | 406 | 41.32% |
| AMZN221118P00117000 | 2022-06-24 3:43PM EDT | 117.00 | 12.70 | 8.85 | 12.30 | -1.95 | -13.31% | 39 | 561 | 40.96% |
| AMZN221118P00118000 | 2022-06-24 1:22PM EDT | 118.00 | 13.55 | 9.30 | 12.80 | -1.05 | -7.19% | 56 | 673 | 40.74% |
| AMZN221118P00119000 | 2022-06-24 2:01PM EDT | 119.00 | 14.00 | 9.70 | 13.30 | -1.35 | -8.79% | 52 | 397 | 40.47% |
| AMZN221118P00120000 | 2022-06-24 3:02PM EDT | 120.00 | 14.25 | 13.55 | 13.75 | -2.15 | -13.11% | 66 | 4,176 | 40.00% |
| AMZN221118P00121000 | 2022-06-24 2:00PM EDT | 121.00 | 15.10 | 14.05 | 14.30 | -7.80 | -34.06% | 111 | 839 | 39.82% |
| AMZN221118P00122000 | 2022-06-24 2:24PM EDT | 122.00 | 15.45 | 14.60 | 14.85 | -3.55 | -18.68% | 101 | 1,147 | 39.59% |
| AMZN221118P00123000 | 2022-06-24 2:00PM EDT | 123.00 | 16.25 | 15.15 | 15.40 | -5.25 | -24.42% | 87 | 1,499 | 39.33% |
| AMZN221118P00124000 | 2022-06-24 2:40PM EDT | 124.00 | 16.55 | 12.15 | 15.95 | -3.74 | -18.43% | 25 | 2,517 | 39.01% |
| AMZN221118P00125000 | 2022-06-24 9:45AM EDT | 125.00 | 17.50 | 16.25 | 16.60 | -1.60 | -8.38% | 43 | 2,410 | 39.00% |
| AMZN221118P00126000 | 2022-06-24 11:07AM EDT | 126.00 | 18.10 | 16.85 | 17.25 | -3.32 | -15.50% | 5 | 3,202 | 38.95% |
| AMZN221118P00127000 | 2022-06-24 3:41PM EDT | 127.00 | 18.35 | 17.45 | 17.85 | -2.65 | -12.62% | 26 | 1,239 | 38.68% |
| AMZN221118P00128000 | 2022-06-23 11:07AM EDT | 128.00 | 21.77 | 18.05 | 18.65 | 0.00 | - | 1 | 1,110 | 39.08% |
| AMZN221118P00129000 | 2022-06-23 10:58AM EDT | 129.00 | 22.27 | 14.10 | 19.20 | 0.00 | - | 1 | 841 | 38.55% |
| AMZN221118P00130000 | 2022-06-24 12:55PM EDT | 130.00 | 19.85 | 15.55 | 19.85 | -3.57 | -15.24% | 25 | 2,647 | 38.33% |
| AMZN221118P00130500 | 2022-06-23 1:05PM EDT | 130.50 | 24.44 | 16.00 | 20.20 | 0.00 | - | 21 | 337 | 38.29% |
| AMZN221118P00131000 | 2022-06-22 1:01PM EDT | 131.00 | 25.20 | 19.90 | 20.55 | 0.00 | - | 9 | 268 | 38.25% |
| AMZN221118P00131500 | 2022-06-22 11:21AM EDT | 131.50 | 25.05 | 16.00 | 20.90 | 0.00 | - | 4 | 44 | 38.19% |
| AMZN221118P00132000 | 2022-06-22 1:28PM EDT | 132.00 | 25.55 | 16.30 | 21.20 | 0.00 | - | 17 | 163 | 37.94% |
| AMZN221118P00132500 | 2022-06-23 10:11AM EDT | 132.50 | 25.95 | 16.50 | 21.55 | 0.00 | - | 1 | 689 | 37.86% |
| AMZN221118P00133000 | 2022-06-22 1:54PM EDT | 133.00 | 26.35 | 21.25 | 21.90 | 0.00 | - | 22 | 234 | 37.77% |
| AMZN221118P00133500 | 2022-06-10 2:36PM EDT | 133.50 | 26.55 | 21.60 | 22.35 | 0.00 | - | 1 | 149 | 38.05% |
| AMZN221118P00134000 | 2022-06-17 1:53PM EDT | 134.00 | 30.25 | 22.05 | 22.60 | 0.00 | - | 27 | 283 | 37.56% |
| AMZN221118P00134500 | 2022-06-14 10:10AM EDT | 134.50 | 32.85 | 18.00 | 23.05 | 0.00 | - | 40 | 120 | 37.82% |
| AMZN221118P00135000 | 2022-06-24 9:36AM EDT | 135.00 | 25.30 | 18.05 | 23.35 | -3.57 | -12.37% | 1 | 359 | 37.50% |
| AMZN221118P00135500 | 2022-06-15 9:36AM EDT | 135.50 | 33.13 | 18.60 | 23.70 | 0.00 | - | 18 | 19 | 37.36% |
| AMZN221118P00136000 | 2022-06-22 1:03PM EDT | 136.00 | 29.25 | 23.40 | 24.05 | 0.00 | - | 18 | 327 | 37.21% |
| AMZN221118P00136500 | 2022-06-22 12:23PM EDT | 136.50 | 29.75 | 19.20 | 24.45 | 0.00 | - | 6 | 195 | 37.24% |
| AMZN221118P00137000 | 2022-06-23 9:55AM EDT | 137.00 | 30.75 | 20.05 | 24.80 | 0.00 | - | 12 | 265 | 37.06% |
| AMZN221118P00137500 | 2022-06-17 1:38PM EDT | 137.50 | 32.95 | 20.00 | 25.20 | 0.00 | - | 1 | 162 | 37.07% |
| AMZN221118P00138000 | 2022-06-21 9:37AM EDT | 138.00 | 30.93 | 24.90 | 25.55 | 0.00 | - | 20 | 22 | 36.88% |
| AMZN221118P00138500 | 2022-06-09 11:09AM EDT | 138.50 | 23.35 | 21.50 | 25.95 | 0.00 | - | 1 | 40 | 36.87% |
| AMZN221118P00139000 | 2022-06-21 9:37AM EDT | 139.00 | 31.85 | 21.30 | 26.30 | 0.00 | - | 20 | 825 | 36.65% |
| AMZN221118P00139500 | 2022-06-22 10:06AM EDT | 139.50 | 32.45 | 21.55 | 26.70 | 0.00 | - | 1 | 21 | 36.62% |
| AMZN221118P00140000 | 2022-06-22 9:44AM EDT | 140.00 | 33.14 | 22.00 | 27.10 | 0.00 | - | 38 | 709 | 36.59% |
| AMZN221118P00140500 | 2022-06-24 12:48PM EDT | 140.50 | 28.75 | 26.80 | 27.50 | -7.95 | -21.66% | 5 | 126 | 36.54% |
| AMZN221118P00141000 | 2022-05-31 11:08AM EDT | 141.00 | 27.43 | 23.00 | 27.85 | 0.00 | - | - | 160 | 36.27% |
| AMZN221118P00141500 | 2022-06-23 9:55AM EDT | 141.50 | 34.60 | 27.60 | 28.25 | 0.00 | - | 3 | 24 | 36.19% |
| AMZN221118P00142000 | 2022-06-23 11:45AM EDT | 142.00 | 32.95 | 25.70 | 28.65 | 0.00 | - | 15 | 161 | 36.12% |
| AMZN221118P00142500 | 2022-06-22 10:25AM EDT | 142.50 | 33.70 | 28.40 | 29.05 | 0.00 | - | 18 | 168 | 36.03% |
| AMZN221118P00143000 | 2022-06-15 10:02AM EDT | 143.00 | 39.28 | 24.40 | 29.45 | 0.00 | - | 7 | 47 | 35.93% |
| AMZN221118P00144000 | 2022-06-23 10:22AM EDT | 144.00 | 35.30 | 25.80 | 30.30 | 0.00 | - | 6 | 153 | 35.94% |
| AMZN221118P00144500 | 2022-06-22 12:23PM EDT | 144.50 | 36.65 | 26.25 | 30.70 | 0.00 | - | 20 | 875 | 35.80% |
| AMZN221118P00145000 | 2022-06-23 10:35AM EDT | 145.00 | 36.30 | 30.45 | 31.10 | 0.00 | - | 4 | 300 | 35.66% |
| AMZN221118P00145500 | 2022-06-07 12:50PM EDT | 145.50 | 28.00 | 30.85 | 31.50 | 0.00 | - | 32 | 152 | 35.50% |
| AMZN221118P00146000 | 2022-06-24 12:21PM EDT | 146.00 | 33.20 | 31.40 | 31.95 | -10.77 | -24.49% | 2 | 212 | 35.58% |
| AMZN221118P00146250 | 2022-06-09 10:13AM EDT | 146.25 | 29.15 | 31.50 | 32.15 | 0.00 | - | 1 | 41 | 35.50% |
| AMZN221118P00146500 | 2022-06-24 2:27PM EDT | 146.50 | 33.20 | 31.70 | 32.35 | -3.35 | -9.17% | 20 | 9 | 35.41% |
| AMZN221118P00146750 | 2022-05-19 10:26AM EDT | 146.75 | 39.45 | 41.00 | 41.75 | 0.00 | - | - | 80 | 70.61% |
| AMZN221118P00147000 | 2022-06-14 10:30AM EDT | 147.00 | 44.89 | 28.35 | 32.75 | 0.00 | - | 191 | 200 | 35.22% |
| AMZN221118P00147250 | 2022-06-06 12:14AM EDT | 147.25 | 43.76 | 38.10 | 39.20 | 0.00 | - | - | 160 | 59.28% |
| AMZN221118P00147500 | 2022-06-01 3:52PM EDT | 147.50 | 29.27 | 30.50 | 33.20 | 0.00 | - | - | 240 | 35.28% |
| AMZN221118P00148250 | 2022-06-07 12:04PM EDT | 148.25 | 29.70 | 33.20 | 33.85 | 0.00 | - | - | 4 | 35.22% |
| AMZN221118P00148750 | 2022-06-07 11:22AM EDT | 148.75 | 30.35 | 29.90 | 34.25 | 0.00 | - | 1 | 281 | 34.97% |
| AMZN221118P00149000 | 2022-06-14 10:31AM EDT | 149.00 | 46.73 | 29.25 | 34.50 | 0.00 | - | 224 | 224 | 35.13% |
| AMZN221118P00149750 | 2022-05-19 12:14PM EDT | 149.75 | 41.73 | 43.65 | 44.45 | 0.00 | - | - | 20 | 71.84% |
| AMZN221118P00150000 | 2022-06-23 10:49AM EDT | 150.00 | 40.25 | 35.00 | 35.20 | 0.00 | - | 5 | 899 | 34.00% |
| AMZN221118P00150500 | 2022-06-07 2:42PM EDT | 150.50 | 31.30 | 31.50 | 35.80 | 0.00 | - | - | 7 | 34.90% |
| AMZN221118P00150750 | 2022-06-07 2:42PM EDT | 150.75 | 31.50 | 31.70 | 36.00 | 0.00 | - | - | 7 | 34.75% |
| AMZN221118P00151000 | 2022-06-06 12:14AM EDT | 151.00 | 36.66 | 41.10 | 42.70 | 0.00 | - | - | 20 | 60.22% |
| AMZN221118P00151750 | 2022-06-16 2:13PM EDT | 151.75 | 49.45 | 32.70 | 36.90 | 0.00 | - | - | 1 | 34.73% |
| AMZN221118P00152250 | 2022-06-07 10:08AM EDT | 152.25 | 32.90 | 33.10 | 40.20 | 0.00 | - | 36 | 192 | 49.12% |
| AMZN221118P00152500 | 2022-06-06 10:04AM EDT | 152.50 | 29.70 | 36.90 | 37.55 | 0.00 | - | 20 | 40 | 34.53% |
| AMZN221118P00152750 | 2022-06-07 1:42PM EDT | 152.75 | 33.55 | 33.55 | 37.75 | 0.00 | - | 5 | 125 | 34.36% |
| AMZN221118P00153000 | 2022-05-23 11:39AM EDT | 153.00 | 47.63 | 44.30 | 45.05 | 0.00 | - | - | 60 | 64.64% |
| AMZN221118P00153750 | 2022-06-01 2:54PM EDT | 153.75 | 34.02 | 36.15 | 38.65 | 0.00 | - | - | 40 | 34.25% |
| AMZN221118P00154000 | 2022-06-06 12:14AM EDT | 154.00 | 49.42 | 43.90 | 45.50 | 0.00 | - | - | 180 | 61.61% |
| AMZN221118P00154250 | 2022-06-07 10:25AM EDT | 154.25 | 34.95 | 38.45 | 39.10 | 0.00 | - | 1 | 101 | 34.19% |
| AMZN221118P00154500 | 2022-05-23 11:16AM EDT | 154.50 | 49.27 | 44.55 | 45.15 | 0.00 | - | - | 20 | 60.58% |
| AMZN221118P00154750 | 2022-06-08 12:00PM EDT | 154.75 | 34.45 | 38.90 | 39.55 | 0.00 | - | 2 | 60 | 34.12% |
| AMZN221118P00155000 | 2022-06-24 2:40PM EDT | 155.00 | 40.56 | 39.15 | 39.80 | -3.74 | -8.44% | 1 | 62 | 34.25% |
| AMZN221118P00155250 | 2022-06-09 10:13AM EDT | 155.25 | 36.75 | 35.00 | 40.00 | 0.00 | - | 2 | 20 | 34.03% |
| AMZN221118P00155500 | 2022-06-06 12:14AM EDT | 155.50 | 45.87 | 46.10 | 46.55 | 0.00 | - | - | - | 63.15% |
| AMZN221118P00156250 | 2022-05-26 11:29AM EDT | 156.25 | 46.26 | 38.50 | 40.95 | 0.00 | - | - | 40 | 34.20% |
| AMZN221118P00156500 | 2022-06-10 10:17AM EDT | 156.50 | 46.39 | 38.75 | 41.15 | 0.00 | - | - | 20 | 33.96% |
| AMZN221118P00156750 | 2022-06-13 12:23PM EDT | 156.75 | 53.30 | 37.40 | 41.40 | 0.00 | - | - | 2 | 34.08% |
| AMZN221118P00157000 | 2022-06-22 3:44PM EDT | 157.00 | 48.38 | 40.95 | 41.60 | 0.00 | - | 20 | 37 | 33.83% |
| AMZN221118P00158000 | 2022-05-25 2:00PM EDT | 158.00 | 51.78 | 40.15 | 42.55 | 0.00 | - | - | 20 | 33.95% |
| AMZN221118P00159000 | 2022-06-08 9:30AM EDT | 159.00 | 38.53 | 39.50 | 43.45 | 0.00 | - | 1 | 104 | 33.62% |
| AMZN221118P00159500 | 2022-06-08 9:30AM EDT | 159.50 | 38.98 | 43.40 | 43.95 | 0.00 | - | 1 | 65 | 33.86% |
| AMZN221118P00160000 | 2022-06-06 12:14AM EDT | 160.00 | 53.25 | 49.60 | 51.25 | 0.00 | - | - | 240 | 64.60% |
| AMZN221118P00160500 | 2022-06-06 12:14AM EDT | 160.50 | 43.78 | 50.10 | 51.65 | 0.00 | - | - | 40 | 64.72% |
| AMZN221118P00161000 | 2022-06-06 12:14AM EDT | 161.00 | 55.18 | 50.60 | 52.20 | 0.00 | - | - | 20 | 65.15% |
| AMZN221118P00162000 | 2022-06-06 12:14AM EDT | 162.00 | 39.61 | 51.55 | 53.20 | 0.00 | - | - | 20 | 65.69% |
| AMZN221118P00162500 | 2022-06-23 11:13AM EDT | 162.50 | 51.36 | 42.90 | 49.80 | 0.00 | - | 12 | 32 | 52.58% |
| AMZN221118P00163500 | 2022-06-06 12:14AM EDT | 163.50 | 55.71 | 53.00 | 54.65 | 0.00 | - | - | 20 | 66.44% |
| AMZN221118P00164000 | 2022-06-06 12:14AM EDT | 164.00 | 53.00 | 53.45 | 55.15 | 0.00 | - | - | 40 | 66.65% |
| AMZN221118P00164500 | 2022-06-03 9:30AM EDT | 164.50 | 42.51 | 46.35 | 51.80 | 0.00 | - | - | 20 | 53.74% |
| AMZN221118P00165000 | 2022-06-17 3:09PM EDT | 165.00 | 59.55 | 46.85 | 52.15 | 0.00 | - | 2 | 770 | 53.29% |
| AMZN221118P00166500 | 2022-06-21 2:25PM EDT | 166.50 | 58.01 | 48.30 | 53.60 | 0.00 | - | 100 | 35 | 53.88% |
| AMZN221118P00167000 | 2022-06-21 2:25PM EDT | 167.00 | 58.53 | 47.40 | 53.95 | 0.00 | - | 100 | 35 | 53.41% |
| AMZN221118P00167500 | 2022-06-06 12:14AM EDT | 167.50 | 56.80 | 56.90 | 58.55 | 0.00 | - | - | 20 | 68.49% |
| AMZN221118P00168000 | 2022-06-06 12:14AM EDT | 168.00 | 62.50 | 57.40 | 59.05 | 0.00 | - | - | 20 | 68.79% |
| AMZN221118P00169000 | 2022-05-16 1:58PM EDT | 169.00 | 57.99 | 61.15 | 61.60 | 0.00 | - | - | 280 | 77.98% |
| AMZN221118P00170000 | 2022-06-02 3:56PM EDT | 170.00 | 46.09 | 50.40 | 56.70 | 0.00 | - | - | 1,180 | 53.72% |
| AMZN221118P00170500 | 2022-05-26 9:45AM EDT | 170.50 | 61.30 | 52.20 | 57.35 | 0.00 | - | - | 20 | 54.79% |
| AMZN221118P00171000 | 2022-06-02 3:40PM EDT | 171.00 | 47.32 | 52.70 | 57.80 | 0.00 | - | - | 40 | 54.79% |
| AMZN221118P00171500 | 2022-06-02 3:36PM EDT | 171.50 | 47.80 | 53.20 | 58.25 | 0.00 | - | - | 400 | 54.79% |
| AMZN221118P00172000 | 2022-06-21 12:45PM EDT | 172.00 | 63.04 | 53.65 | 58.75 | 0.00 | - | 85 | 1,405 | 55.04% |
| AMZN221118P00172500 | 2022-06-21 1:15PM EDT | 172.50 | 63.60 | 54.15 | 59.20 | 0.00 | - | 50 | 1,464 | 55.04% |
| AMZN221118P00173500 | 2022-06-06 12:00AM EDT | 173.50 | 67.62 | 62.80 | 64.50 | 0.00 | - | - | 20 | 71.68% |
| AMZN221118P00174000 | 2022-06-07 3:11PM EDT | 174.00 | 52.00 | 55.65 | 60.60 | 0.00 | - | - | 0 | 55.26% |
| AMZN221118P00174500 | 2022-05-27 9:31AM EDT | 174.50 | 60.93 | 56.15 | 61.10 | 0.00 | - | - | 0 | 55.52% |
| AMZN221118P00175000 | 2022-06-10 10:27AM EDT | 175.00 | 64.60 | 56.65 | 61.55 | 0.00 | - | 1 | 0 | 55.49% |
| AMZN221118P00177500 | 2022-06-03 10:30AM EDT | 177.50 | 55.54 | 59.10 | 63.90 | 0.00 | - | - | 20 | 55.88% |
| AMZN221118P00180000 | 2022-06-15 2:32PM EDT | 180.00 | 75.00 | 61.60 | 66.30 | 0.00 | - | 20 | 0 | 56.52% |
| AMZN221118P00182500 | 2022-06-03 1:28PM EDT | 182.50 | 61.12 | 64.05 | 68.70 | 0.00 | - | - | 0 | 57.09% |
| AMZN221118P00185000 | 2022-06-02 11:07AM EDT | 185.00 | 63.46 | 66.55 | 71.20 | 0.00 | - | - | 0 | 58.24% |
| AMZN221118P00187500 | 2022-06-02 10:48AM EDT | 187.50 | 66.26 | 69.05 | 73.70 | 0.00 | - | - | 0 | 59.36% |
| AMZN221118P00190000 | 2022-06-02 10:36AM EDT | 190.00 | 68.87 | 71.55 | 73.90 | 0.00 | - | - | 0 | 39.82% |
| AMZN221118P00195000 | 2022-05-24 9:30AM EDT | 195.00 | 90.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN221118P01040000 | 2022-06-03 3:52PM EDT | 1,040.00 | 6.30 | 4.00 | 7.25 | +1.40 | +28.57% | 10 | 40 | 0.00% |
| AMZN221118P01060000 | 2022-05-26 12:47PM EDT | 1,060.00 | 10.06 | 4.40 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P01080000 | 2022-06-03 12:56PM EDT | 1,080.00 | 6.67 | 4.90 | 8.20 | -1.54 | -18.76% | 4 | 127 | 0.00% |
| AMZN221118P01100000 | 2022-05-25 10:43AM EDT | 1,100.00 | 15.42 | 5.40 | 8.70 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN221118P01160000 | 2022-06-01 9:49AM EDT | 1,160.00 | 9.82 | 7.05 | 10.45 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221118P01180000 | 2022-06-01 9:50AM EDT | 1,180.00 | 10.50 | 7.70 | 11.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118P01220000 | 2022-05-19 9:54AM EDT | 1,220.00 | 23.70 | 9.10 | 12.60 | 0.00 | - | - | 23 | 0.00% |
| AMZN221118P01240000 | 2022-06-03 9:51AM EDT | 1,240.00 | 11.95 | 9.85 | 13.45 | +1.20 | +11.16% | 3 | 171 | 0.00% |
| AMZN221118P01260000 | 2022-05-19 9:53AM EDT | 1,260.00 | 27.93 | 10.60 | 14.30 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN221118P01280000 | 2022-06-03 9:51AM EDT | 1,280.00 | 13.60 | 13.30 | 15.15 | -5.64 | -29.31% | 3 | 110 | 0.00% |
| AMZN221118P01300000 | 2022-06-02 3:10PM EDT | 1,300.00 | 13.60 | 12.35 | 16.10 | 0.00 | - | 10 | 16 | 0.00% |
| AMZN221118P01320000 | 2022-05-27 11:00AM EDT | 1,320.00 | 21.75 | 13.30 | 17.10 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118P01340000 | 2022-06-03 11:19AM EDT | 1,340.00 | 17.29 | 14.35 | 18.15 | -0.66 | -3.68% | 2 | 55 | 0.00% |
| AMZN221118P01360000 | 2022-05-20 3:58PM EDT | 1,360.00 | 35.00 | 15.35 | 19.25 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN221118P01380000 | 2022-05-16 12:15AM EDT | 1,380.00 | 48.20 | 16.50 | 20.40 | 0.00 | - | - | 2 | 0.00% |
| AMZN221118P01400000 | 2022-05-26 10:13AM EDT | 1,400.00 | 19.60 | 17.75 | 21.65 | -14.11 | -41.86% | 2 | 49 | 0.00% |
| AMZN221118P01420000 | 2022-05-20 2:22PM EDT | 1,420.00 | 48.35 | 19.00 | 22.95 | 0.00 | - | 15 | 18 | 0.00% |
| AMZN221118P01440000 | 2022-06-01 3:53PM EDT | 1,440.00 | 24.66 | 20.30 | 24.30 | 0.00 | - | 2 | 52 | 0.00% |
| AMZN221118P01460000 | 2022-05-31 11:15AM EDT | 1,460.00 | 30.28 | 21.70 | 25.70 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN221118P01480000 | 2022-06-02 9:40AM EDT | 1,480.00 | 24.85 | 23.15 | 27.20 | -4.65 | -15.76% | 2 | 11 | 0.00% |
| AMZN221118P01500000 | 2022-06-01 12:34PM EDT | 1,500.00 | 31.92 | 24.70 | 28.75 | 0.00 | - | 2 | 97 | 0.00% |
| AMZN221118P01520000 | 2022-05-18 2:08PM EDT | 1,520.00 | 55.81 | 28.15 | 30.45 | 0.00 | - | - | 6 | 0.00% |
| AMZN221118P01530000 | 2022-06-03 9:39AM EDT | 1,530.00 | 29.00 | 27.15 | 31.30 | -12.60 | -30.29% | 14 | 40 | 0.00% |
| AMZN221118P01540000 | 2022-06-03 9:40AM EDT | 1,540.00 | 29.65 | 28.00 | 32.20 | -16.95 | -36.37% | 4 | 1 | 0.00% |
| AMZN221118P01550000 | 2022-06-03 11:35AM EDT | 1,550.00 | 32.43 | 30.70 | 33.00 | -28.63 | -46.89% | 2 | 8 | 0.00% |
| AMZN221118P01560000 | 2022-05-20 1:15PM EDT | 1,560.00 | 71.60 | 29.80 | 34.00 | 0.00 | - | 6 | 5 | 0.00% |
| AMZN221118P01570000 | 2022-05-31 2:31PM EDT | 1,570.00 | 35.84 | 30.70 | 35.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN221118P01580000 | 2022-05-16 12:15AM EDT | 1,580.00 | 79.90 | 31.65 | 35.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P01590000 | 2022-06-01 3:59PM EDT | 1,590.00 | 38.85 | 32.65 | 36.85 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118P01600000 | 2022-06-02 12:33PM EDT | 1,600.00 | 33.75 | 33.65 | 37.85 | 0.00 | - | 3 | 203 | 0.00% |
| AMZN221118P01610000 | 2022-05-06 3:57PM EDT | 1,610.00 | 52.50 | 34.65 | 38.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118P01620000 | 2022-05-09 10:38AM EDT | 1,620.00 | 73.50 | 35.70 | 40.00 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN221118P01630000 | 2022-06-03 12:56PM EDT | 1,630.00 | 40.08 | 36.80 | 41.20 | -40.38 | -50.19% | 1 | 4 | 0.00% |
| AMZN221118P01640000 | 2022-05-16 12:15AM EDT | 1,640.00 | 74.84 | 37.90 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P01650000 | 2022-05-19 10:03AM EDT | 1,650.00 | 77.72 | 39.05 | 43.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221118P01660000 | 2022-05-05 3:03PM EDT | 1,660.00 | 60.00 | 40.20 | 44.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P01670000 | 2022-05-23 2:48PM EDT | 1,670.00 | 81.25 | 41.40 | 45.85 | 0.00 | - | 2 | 33 | 0.00% |
| AMZN221118P01680000 | 2022-05-13 10:45AM EDT | 1,680.00 | 80.00 | 42.60 | 47.10 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN221118P01690000 | 2022-06-02 12:12PM EDT | 1,690.00 | 46.20 | 43.85 | 48.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118P01700000 | 2022-06-03 3:49PM EDT | 1,700.00 | 48.45 | 47.05 | 49.65 | -3.53 | -6.79% | 37 | 44 | 0.00% |
| AMZN221118P01710000 | 2022-05-23 2:48PM EDT | 1,710.00 | 89.95 | 46.40 | 51.05 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN221118P01720000 | 2022-05-31 9:33AM EDT | 1,720.00 | 62.63 | 47.80 | 52.45 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN221118P01730000 | 2022-05-20 9:32AM EDT | 1,730.00 | 90.70 | 49.15 | 53.75 | 0.00 | - | 1 | 57 | 0.00% |
| AMZN221118P01740000 | 2022-05-16 12:15AM EDT | 1,740.00 | 97.44 | 50.60 | 55.20 | 0.00 | - | - | 6 | 0.00% |
| AMZN221118P01750000 | 2022-05-31 11:49AM EDT | 1,750.00 | 64.55 | 51.95 | 56.65 | 0.00 | - | 1 | 104 | 0.00% |
| AMZN221118P01760000 | 2022-06-02 12:33PM EDT | 1,760.00 | 52.30 | 53.50 | 58.15 | 0.00 | - | 4 | 131 | 0.00% |
| AMZN221118P01770000 | 2022-05-31 12:00PM EDT | 1,770.00 | 66.15 | 54.95 | 61.10 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN221118P01780000 | 2022-06-02 1:50PM EDT | 1,780.00 | 53.40 | 56.50 | 61.30 | 0.00 | - | 47 | 47 | 0.00% |
| AMZN221118P01790000 | 2022-06-02 2:26PM EDT | 1,790.00 | 55.55 | 58.05 | 62.95 | 0.00 | - | 53 | 51 | 0.00% |
| AMZN221118P01800000 | 2022-06-03 3:13PM EDT | 1,800.00 | 63.31 | 59.60 | 64.50 | +6.09 | +10.64% | 5 | 425 | 0.00% |
| AMZN221118P01810000 | 2022-06-02 12:07PM EDT | 1,810.00 | 63.60 | 61.25 | 66.30 | 0.00 | - | 19 | 34 | 0.00% |
| AMZN221118P01820000 | 2022-06-02 12:07PM EDT | 1,820.00 | 65.30 | 63.00 | 69.35 | 0.00 | - | 13 | 84 | 0.00% |
| AMZN221118P01830000 | 2022-06-02 2:01PM EDT | 1,830.00 | 61.09 | 66.70 | 71.15 | 0.00 | - | 3 | 63 | 0.00% |
| AMZN221118P01840000 | 2022-05-31 2:51PM EDT | 1,840.00 | 76.00 | 68.45 | 71.55 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221118P01850000 | 2022-06-02 2:01PM EDT | 1,850.00 | 64.37 | 70.25 | 73.35 | 0.00 | - | 4 | 210 | 0.00% |
| AMZN221118P01860000 | 2022-06-03 10:21AM EDT | 1,860.00 | 73.50 | 72.10 | 75.05 | -7.30 | -9.03% | 5 | 87 | 0.00% |
| AMZN221118P01870000 | 2022-06-03 1:46PM EDT | 1,870.00 | 77.42 | 74.10 | 76.95 | +9.87 | +14.61% | 1 | 34 | 0.00% |
| AMZN221118P01880000 | 2022-06-03 1:46PM EDT | 1,880.00 | 79.36 | 76.00 | 78.90 | +9.16 | +13.05% | 2 | 39 | 0.00% |
| AMZN221118P01890000 | 2022-06-02 1:00PM EDT | 1,890.00 | 72.00 | 77.85 | 80.90 | 0.00 | - | 30 | 207 | 0.00% |
| AMZN221118P01900000 | 2022-06-03 2:51PM EDT | 1,900.00 | 79.99 | 79.85 | 82.90 | +6.14 | +8.31% | 20 | 93 | 0.00% |
| AMZN221118P01910000 | 2022-06-03 11:10AM EDT | 1,910.00 | 86.00 | 81.80 | 84.85 | +10.20 | +13.46% | 30 | 36 | 0.00% |
| AMZN221118P01920000 | 2022-06-02 1:00PM EDT | 1,920.00 | 77.75 | 83.90 | 87.20 | 0.00 | - | 30 | 38 | 0.00% |
| AMZN221118P01930000 | 2022-05-16 12:15AM EDT | 1,930.00 | 184.52 | 86.00 | 89.35 | 0.00 | - | - | 29 | 0.00% |
| AMZN221118P01940000 | 2022-05-26 12:56PM EDT | 1,940.00 | 130.20 | 88.15 | 91.55 | 0.00 | - | 11 | 18 | 0.00% |
| AMZN221118P01950000 | 2022-06-02 1:15PM EDT | 1,950.00 | 84.99 | 90.35 | 93.80 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN221118P01960000 | 2022-06-03 1:46PM EDT | 1,960.00 | 96.69 | 92.60 | 97.80 | +10.90 | +12.71% | 1 | 38 | 0.00% |
| AMZN221118P01970000 | 2022-05-26 11:54AM EDT | 1,970.00 | 149.30 | 94.90 | 98.40 | 0.00 | - | 6 | 47 | 0.00% |
| AMZN221118P01980000 | 2022-05-27 11:00AM EDT | 1,980.00 | 135.14 | 97.25 | 100.75 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN221118P01990000 | 2022-06-03 12:08PM EDT | 1,990.00 | 102.23 | 99.60 | 103.20 | +8.08 | +8.58% | 2 | 14 | 0.00% |
| AMZN221118P02000000 | 2022-06-03 3:47PM EDT | 2,000.00 | 104.53 | 102.05 | 105.65 | +8.05 | +8.34% | 31 | 293 | 0.00% |
| AMZN221118P02020000 | 2022-05-17 10:22AM EDT | 2,020.00 | 155.00 | 107.00 | 110.70 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN221118P02040000 | 2022-06-03 9:55AM EDT | 2,040.00 | 107.70 | 112.20 | 115.95 | -31.30 | -22.52% | 1 | 33 | 0.00% |
| AMZN221118P02060000 | 2022-05-27 3:53PM EDT | 2,060.00 | 123.54 | 117.55 | 121.40 | 0.00 | - | 1 | 49 | 0.00% |
| AMZN221118P02080000 | 2022-06-01 11:35AM EDT | 2,080.00 | 135.58 | 123.15 | 128.80 | 0.00 | - | 5 | 33 | 0.00% |
| AMZN221118P02100000 | 2022-06-03 3:59PM EDT | 2,100.00 | 131.00 | 128.90 | 132.65 | +2.88 | +2.25% | 51 | 190 | 0.00% |
| AMZN221118P02120000 | 2022-06-02 3:57PM EDT | 2,120.00 | 131.00 | 134.85 | 138.70 | +9.10 | +7.47% | 1 | 31 | 0.00% |
| AMZN221118P02140000 | 2022-05-27 3:56PM EDT | 2,140.00 | 179.97 | 141.00 | 144.95 | 0.00 | - | 3 | 38 | 0.00% |
| AMZN221118P02160000 | 2022-05-27 1:11PM EDT | 2,160.00 | 201.00 | 147.35 | 151.40 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN221118P02180000 | 2022-06-01 12:32PM EDT | 2,180.00 | 165.75 | 153.90 | 158.05 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN221118P02200000 | 2022-06-03 3:29PM EDT | 2,200.00 | 163.30 | 160.70 | 164.90 | +15.33 | +10.36% | 175 | 111 | 0.00% |
| AMZN221118P02220000 | 2022-06-03 3:48PM EDT | 2,220.00 | 170.30 | 167.70 | 173.95 | -11.94 | -6.55% | 9 | 33 | 0.00% |
| AMZN221118P02240000 | 2022-06-03 11:12AM EDT | 2,240.00 | 181.00 | 174.90 | 181.20 | -54.80 | -23.24% | 1 | 34 | 0.00% |
| AMZN221118P02260000 | 2022-06-03 3:20PM EDT | 2,260.00 | 186.40 | 182.30 | 186.85 | -4.40 | -2.31% | 33 | 72 | 0.00% |
| AMZN221118P02280000 | 2022-06-03 9:40AM EDT | 2,280.00 | 184.17 | 189.95 | 196.50 | +7.75 | +4.39% | 8 | 33 | 0.00% |
| AMZN221118P02300000 | 2022-06-03 3:42PM EDT | 2,300.00 | 199.12 | 197.80 | 202.65 | +15.25 | +8.29% | 21 | 127 | 0.00% |
| AMZN221118P02320000 | 2022-06-03 1:45PM EDT | 2,320.00 | 213.12 | 205.90 | 210.85 | -59.53 | -21.83% | 2 | 13 | 0.00% |
| AMZN221118P02340000 | 2022-06-03 3:20PM EDT | 2,340.00 | 218.20 | 214.20 | 219.30 | -66.90 | -23.47% | 11 | 21 | 0.00% |
| AMZN221118P02360000 | 2022-06-02 10:50AM EDT | 2,360.00 | 236.25 | 222.75 | 227.95 | 0.00 | - | 8 | 30 | 0.00% |
| AMZN221118P02380000 | 2022-05-27 11:33AM EDT | 2,380.00 | 306.65 | 231.55 | 236.85 | 0.00 | - | 7 | 19 | 0.00% |
| AMZN221118P02400000 | 2022-06-03 1:45PM EDT | 2,400.00 | 242.00 | 240.55 | 246.00 | +0.78 | +0.32% | 2 | 199 | 0.00% |
| AMZN221118P02420000 | 2022-06-02 1:50PM EDT | 2,420.00 | 232.17 | 249.75 | 255.40 | 0.00 | - | 82 | 39 | 0.00% |
| AMZN221118P02440000 | 2022-06-03 1:29PM EDT | 2,440.00 | 265.55 | 259.20 | 265.00 | +24.32 | +10.08% | 6 | 45 | 0.00% |
| AMZN221118P02460000 | 2022-06-03 1:28PM EDT | 2,460.00 | 276.57 | 268.90 | 274.90 | +23.62 | +9.34% | 2 | 72 | 0.00% |
| AMZN221118P02480000 | 2022-06-03 1:22PM EDT | 2,480.00 | 286.58 | 278.85 | 286.90 | +27.44 | +10.59% | 4 | 129 | 0.00% |
| AMZN221118P02500000 | 2022-06-03 1:25PM EDT | 2,500.00 | 296.54 | 289.05 | 295.35 | +26.71 | +9.90% | 12 | 111 | 0.00% |
| AMZN221118P02520000 | 2022-06-03 1:27PM EDT | 2,520.00 | 307.53 | 299.10 | 307.45 | +27.92 | +9.99% | 2 | 155 | 0.00% |
| AMZN221118P02540000 | 2022-06-03 9:34AM EDT | 2,540.00 | 300.02 | 309.80 | 316.85 | +13.41 | +4.68% | 1 | 61 | 0.00% |
| AMZN221118P02560000 | 2022-06-02 3:52PM EDT | 2,560.00 | 298.60 | 321.10 | 328.00 | 0.00 | - | 122 | 53 | 0.00% |
| AMZN221118P02580000 | 2022-06-03 9:50AM EDT | 2,580.00 | 323.26 | 332.25 | 340.85 | +13.36 | +4.31% | 2 | 40 | 0.00% |
| AMZN221118P02600000 | 2022-06-03 9:34AM EDT | 2,600.00 | 331.98 | 343.25 | 351.00 | +13.33 | +4.18% | 3 | 100 | 0.00% |
| AMZN221118P02610000 | 2022-06-03 9:43AM EDT | 2,610.00 | 341.53 | 349.45 | 356.90 | +18.07 | +5.59% | 2 | 11 | 0.00% |
| AMZN221118P02620000 | 2022-05-25 2:28PM EDT | 2,620.00 | 550.84 | 355.25 | 362.85 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN221118P02630000 | 2022-05-24 3:56PM EDT | 2,630.00 | 606.73 | 361.15 | 368.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P02640000 | 2022-05-27 12:35PM EDT | 2,640.00 | 474.95 | 367.15 | 374.95 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221118P02650000 | 2022-06-03 3:36PM EDT | 2,650.00 | 375.59 | 373.15 | 381.10 | -6.04 | -1.58% | 44 | 34 | 0.00% |
| AMZN221118P02660000 | 2022-05-17 11:51AM EDT | 2,660.00 | 502.76 | 378.65 | 387.30 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN221118P02670000 | 2022-05-27 12:04PM EDT | 2,670.00 | 484.84 | 385.40 | 393.55 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN221118P02680000 | 2022-05-27 12:35PM EDT | 2,680.00 | 504.00 | 391.55 | 399.90 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN221118P02690000 | 2022-05-24 1:17PM EDT | 2,690.00 | 677.25 | 397.80 | 406.30 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN221118P02700000 | 2022-05-31 11:02AM EDT | 2,700.00 | 453.81 | 404.10 | 412.70 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN221118P02720000 | 2022-06-03 9:39AM EDT | 2,720.00 | 408.39 | 416.90 | 425.80 | -301.61 | -42.48% | 14 | 9 | 0.00% |
| AMZN221118P02730000 | 2022-06-03 3:32PM EDT | 2,730.00 | 429.00 | 423.40 | 432.40 | -31.15 | -6.77% | 6 | 1 | 0.00% |
| AMZN221118P02740000 | 2022-06-03 11:35AM EDT | 2,740.00 | 438.23 | 430.05 | 439.10 | -129.27 | -22.78% | 2 | 3 | 0.00% |
| AMZN221118P02750000 | 2022-06-02 12:39PM EDT | 2,750.00 | 416.10 | 436.70 | 445.80 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN221118P02770000 | 2022-05-24 9:54AM EDT | 2,770.00 | 733.14 | 450.10 | 459.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118P02780000 | 2022-06-02 11:03AM EDT | 2,780.00 | 467.75 | 456.90 | 466.40 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN221118P02790000 | 2022-05-16 12:16AM EDT | 2,790.00 | 735.66 | 463.75 | 473.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P02800000 | 2022-05-31 12:29PM EDT | 2,800.00 | 510.79 | 470.45 | 480.40 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN221118P02810000 | 2022-05-31 11:56AM EDT | 2,810.00 | 517.60 | 477.65 | 487.50 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN221118P02820000 | 2022-05-13 9:59AM EDT | 2,820.00 | 548.65 | 484.65 | 494.65 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN221118P02840000 | 2022-06-02 11:03AM EDT | 2,840.00 | 510.40 | 498.95 | 509.10 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN221118P02850000 | 2022-05-19 3:10PM EDT | 2,850.00 | 717.00 | 506.15 | 516.40 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN221118P02860000 | 2022-05-26 3:16PM EDT | 2,860.00 | 687.65 | 513.35 | 523.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118P02880000 | 2022-05-19 10:29AM EDT | 2,880.00 | 751.03 | 528.15 | 538.65 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221118P02890000 | 2022-05-19 10:30AM EDT | 2,890.00 | 760.91 | 535.35 | 546.15 | 0.00 | - | 8 | 43 | 0.00% |
| AMZN221118P02900000 | 2022-06-02 10:46AM EDT | 2,900.00 | 565.95 | 542.80 | 553.70 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN221118P02910000 | 2022-05-24 10:19AM EDT | 2,910.00 | 894.95 | 550.30 | 561.35 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN221118P02920000 | 2022-06-02 11:03AM EDT | 2,920.00 | 569.20 | 558.05 | 568.85 | 0.00 | - | 3 | 6 | 0.00% |
| AMZN221118P02925000 | 2022-05-19 10:29AM EDT | 2,925.00 | 788.85 | 561.55 | 572.80 | 0.00 | - | - | 2 | 0.00% |
| AMZN221118P02935000 | 2022-05-19 10:26AM EDT | 2,935.00 | 789.00 | 569.35 | 580.60 | 0.00 | - | - | 4 | 0.00% |
| AMZN221118P02945000 | 2022-05-16 12:16AM EDT | 2,945.00 | 875.19 | 577.30 | 588.20 | 0.00 | - | - | 8 | 0.00% |
| AMZN221118P02950000 | 2022-06-01 3:52PM EDT | 2,950.00 | 585.40 | 580.95 | 592.15 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN221118P02975000 | 2022-05-11 3:56PM EDT | 2,975.00 | 892.40 | 600.15 | 611.55 | 0.00 | - | 6 | 14 | 0.00% |
| AMZN221118P02980000 | 2022-05-16 11:46AM EDT | 2,980.00 | 785.72 | 604.20 | 615.65 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P02995000 | 2022-05-19 12:14PM EDT | 2,995.00 | 834.62 | 616.20 | 627.25 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03000000 | 2022-05-31 3:18PM EDT | 3,000.00 | 647.43 | 620.10 | 631.40 | 0.00 | - | 1 | 34 | 0.00% |
| AMZN221118P03020000 | 2022-05-05 11:22AM EDT | 3,020.00 | 733.26 | 636.15 | 647.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03045000 | 2022-05-16 12:16AM EDT | 3,045.00 | 874.05 | 656.70 | 667.70 | 0.00 | - | - | 8 | 0.00% |
| AMZN221118P03050000 | 2022-05-23 9:41AM EDT | 3,050.00 | 909.50 | 660.85 | 671.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03055000 | 2022-05-16 12:16AM EDT | 3,055.00 | 937.42 | 664.70 | 676.20 | 0.00 | - | - | 6 | 0.00% |
| AMZN221118P03060000 | 2022-05-23 11:39AM EDT | 3,060.00 | 952.58 | 669.10 | 680.30 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221118P03075000 | 2022-06-01 2:54PM EDT | 3,075.00 | 680.34 | 681.20 | 692.55 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118P03080000 | 2022-05-12 2:29PM EDT | 3,080.00 | 988.43 | 685.60 | 696.70 | 0.00 | - | 2 | 9 | 0.00% |
| AMZN221118P03085000 | 2022-05-02 10:27AM EDT | 3,085.00 | 700.13 | 710.20 | 723.65 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN221118P03090000 | 2022-05-23 11:16AM EDT | 3,090.00 | 985.39 | 693.30 | 705.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03095000 | 2022-05-27 12:04PM EDT | 3,095.00 | 836.90 | 695.10 | 712.10 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221118P03100000 | 2022-06-02 2:38PM EDT | 3,100.00 | 668.15 | 699.85 | 714.80 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118P03105000 | 2022-05-19 10:10AM EDT | 3,105.00 | 950.77 | 704.00 | 719.20 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03110000 | 2022-05-16 12:16AM EDT | 3,110.00 | 917.30 | 708.00 | 723.45 | 0.00 | - | - | - | 0.00% |
| AMZN221118P03125000 | 2022-05-26 11:29AM EDT | 3,125.00 | 925.23 | 720.80 | 736.25 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118P03140000 | 2022-05-16 11:49AM EDT | 3,140.00 | 932.87 | 733.70 | 749.20 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03160000 | 2022-05-25 2:00PM EDT | 3,160.00 | 1,035.50 | 750.70 | 766.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03180000 | 2022-06-02 3:59PM EDT | 3,180.00 | 724.28 | 767.50 | 783.95 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN221118P03190000 | 2022-06-02 3:59PM EDT | 3,190.00 | 732.83 | 776.50 | 792.55 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN221118P03200000 | 2022-05-12 10:35AM EDT | 3,200.00 | 1,065.00 | 785.50 | 801.40 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN221118P03210000 | 2022-05-06 11:30AM EDT | 3,210.00 | 875.55 | 793.75 | 810.20 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221118P03220000 | 2022-05-16 12:16AM EDT | 3,220.00 | 1,103.69 | 802.45 | 819.10 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03240000 | 2022-05-03 3:54PM EDT | 3,240.00 | 792.15 | 767.80 | 782.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03250000 | 2022-05-16 12:16AM EDT | 3,250.00 | 1,191.78 | 829.50 | 845.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03270000 | 2022-05-16 12:16AM EDT | 3,270.00 | 1,114.20 | 847.00 | 863.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03280000 | 2022-05-13 11:28AM EDT | 3,280.00 | 1,060.00 | 856.00 | 873.10 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221118P03300000 | 2022-06-03 9:30AM EDT | 3,300.00 | 859.00 | 874.00 | 891.05 | -18.10 | -2.06% | 2 | 37 | 0.00% |
| AMZN221118P03340000 | 2022-05-16 12:16AM EDT | 3,340.00 | 1,231.62 | 910.00 | 927.40 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03350000 | 2022-05-16 12:16AM EDT | 3,350.00 | 1,136.00 | 919.50 | 936.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03360000 | 2022-05-16 12:16AM EDT | 3,360.00 | 1,250.05 | 929.00 | 945.55 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03380000 | 2022-05-16 1:58PM EDT | 3,380.00 | 1,159.70 | 947.00 | 964.10 | 0.00 | - | - | 14 | 0.00% |
| AMZN221118P03400000 | 2022-06-02 3:56PM EDT | 3,400.00 | 921.80 | 965.50 | 982.65 | 0.00 | - | 114 | 59 | 0.00% |
| AMZN221118P03410000 | 2022-05-26 9:45AM EDT | 3,410.00 | 1,226.09 | 974.55 | 991.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03450000 | 2022-06-03 9:51AM EDT | 3,450.00 | 997.03 | 1,012.00 | 1,029.05 | +24.23 | +2.49% | 8 | 80 | 0.00% |
| AMZN221118P03470000 | 2022-05-16 12:00AM EDT | 3,470.00 | 1,352.45 | 1,030.50 | 1,047.80 | 0.00 | - | - | 1 | 0.00% |
| AMZN221118P03490000 | 2022-05-27 9:31AM EDT | 3,490.00 | 1,218.50 | 1,049.50 | 1,066.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221118P03500000 | 2022-06-03 10:33AM EDT | 3,500.00 | 1,068.51 | 1,059.00 | 1,076.05 | +50.06 | +4.92% | 2 | 75 | 0.00% |
| AMZN221118P03550000 | 2022-06-03 10:30AM EDT | 3,550.00 | 1,110.70 | 1,106.50 | 1,123.50 | +36.60 | +3.41% | 2 | 61 | 0.00% |
| AMZN221118P03600000 | 2022-06-03 1:27PM EDT | 3,600.00 | 1,172.73 | 1,154.40 | 1,171.20 | +15.49 | +1.34% | 10 | 49 | 0.00% |
| AMZN221118P03650000 | 2022-06-03 1:28PM EDT | 3,650.00 | 1,222.46 | 1,202.60 | 1,219.35 | +15.17 | +1.26% | 2 | 86 | 0.00% |
| AMZN221118P03700000 | 2022-06-02 11:07AM EDT | 3,700.00 | 1,269.20 | 1,251.00 | 1,267.65 | 0.00 | - | 106 | 36 | 0.00% |
| AMZN221118P03800000 | 2022-06-02 10:36AM EDT | 3,800.00 | 1,377.37 | 1,348.50 | 1,365.25 | 0.00 | - | 30 | 16 | 0.00% |
| AMZN221118P03900000 | 2022-05-24 9:30AM EDT | 3,900.00 | 1,818.60 | 1,447.00 | 1,463.70 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
