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'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221118C000520002022-06-07 1:42PM EDT52.0070.6061.7067.550.00--159.38%
AMZN221118C000530002022-06-02 9:42AM EDT53.0069.1560.7066.600.00--2059.28%
AMZN221118C000540002022-06-06 12:00AM EDT54.0057.7356.1557.850.00--200.00%
AMZN221118C000560002022-06-06 12:00AM EDT56.0055.7954.3055.900.00--200.00%
AMZN221118C000590002022-06-08 1:39PM EDT59.0062.9054.7560.850.00--156.98%
AMZN221118C000600002022-06-10 3:47PM EDT60.0051.0053.8059.900.00-18157.08%
AMZN221118C000650002022-05-25 12:33PM EDT65.0043.3748.9555.200.00--6055.62%
AMZN221118C000690002022-06-23 11:11AM EDT69.0044.3545.1551.550.00-5254.91%
AMZN221118C000730002022-05-24 10:28AM EDT73.0032.9639.9040.600.00--400.00%
AMZN221118C000740002022-05-23 12:53PM EDT74.0034.9537.4038.150.00--200.00%
AMZN221118C000750002022-06-15 9:36AM EDT75.0032.4539.6046.150.00--153.39%
AMZN221118C000760002022-05-20 11:12AM EDT76.0035.2033.5034.150.00--200.00%
AMZN221118C000765002022-06-07 3:51PM EDT76.5048.8538.3546.850.00-14061.89%
AMZN221118C000780002022-06-23 1:53PM EDT78.0035.9036.0045.700.00-253457.85%
AMZN221118C000785002022-06-10 1:50PM EDT78.5034.9536.5545.100.00--160.67%
AMZN221118C000790002022-06-08 1:07PM EDT79.0044.7536.1544.650.00-202060.47%
AMZN221118C000795002022-06-22 3:31PM EDT79.5033.7035.6542.200.00-184552.47%
AMZN221118C000800002022-06-24 10:17AM EDT80.0038.1535.1543.70+8.70+29.54%12459.20%
AMZN221118C000805002022-05-20 3:48PM EDT80.5031.3929.8030.450.00--200.00%
AMZN221118C000815002022-06-23 9:55AM EDT81.5030.9533.9542.450.00-45158.90%
AMZN221118C000830002022-06-14 12:37PM EDT83.0025.9536.6537.150.00-12058.02%
AMZN221118C000835002022-05-23 12:50PM EDT83.5027.5429.4530.200.00--200.00%
AMZN221118C000850002022-06-13 9:35AM EDT85.0025.5034.9535.450.00-105056.96%
AMZN221118C000855002022-06-01 9:50AM EDT85.5041.9734.5035.000.00--2056.53%
AMZN221118C000860002022-05-27 12:18PM EDT86.0031.4934.1034.600.00--2056.40%
AMZN221118C000875002022-06-10 1:31PM EDT87.5027.2032.8533.350.00--255.63%
AMZN221118C000890002022-05-31 12:56PM EDT89.0035.0031.6032.100.00--2054.81%
AMZN221118C000895002022-06-09 10:09AM EDT89.5034.1531.2031.750.00-92954.74%
AMZN221118C000900002022-06-23 10:16AM EDT90.0025.4530.8031.300.00-3146254.39%
AMZN221118C000905002022-06-24 12:38PM EDT90.5029.0030.4030.90+3.60+14.17%52054.18%
AMZN221118C000915002022-06-09 10:09AM EDT91.5032.5029.6030.100.00-14153.72%
AMZN221118C000920002022-06-24 3:46PM EDT92.0028.4329.2029.70+9.68+51.63%1153.48%
AMZN221118C000925002022-06-09 10:36AM EDT92.5032.3028.8029.300.00-2253.24%
AMZN221118C000930002022-06-09 10:09AM EDT93.0031.4528.4031.350.00--158.78%
AMZN221118C000935002022-06-09 10:04AM EDT93.5031.2028.0029.250.00--154.49%
AMZN221118C000940002022-06-06 11:24AM EDT94.0037.1527.6528.150.00--152.68%
AMZN221118C000945002022-06-09 10:04AM EDT94.5030.4027.2532.200.00-12162.50%
AMZN221118C000950002022-06-24 11:35AM EDT95.0025.3726.8527.35+7.13+39.09%210652.11%
AMZN221118C000955002022-06-09 10:13AM EDT95.5029.2026.5027.000.00-115952.05%
AMZN221118C000960002022-06-09 10:30AM EDT96.0029.6026.1026.600.00-112051.75%
AMZN221118C000965002022-06-10 2:28PM EDT96.5020.7025.7526.250.00-18151.66%
AMZN221118C000970002022-06-07 11:56AM EDT97.0030.3025.3525.850.00--151.35%
AMZN221118C000975002022-06-09 10:13AM EDT97.5027.6525.0025.500.00--251.25%
AMZN221118C000980002022-06-24 12:15PM EDT98.0023.5920.1027.30+3.59+17.95%56061.32%
AMZN221118C000985002022-06-17 9:42AM EDT98.5016.8024.2524.800.00-12150.90%
AMZN221118C000990002022-06-23 11:28AM EDT99.0020.3123.9024.400.00-17850.66%
AMZN221118C000995002022-06-23 11:25AM EDT99.5019.9023.5524.050.00-354550.52%
AMZN221118C001000002022-06-24 10:31AM EDT100.0022.2523.3023.65+2.15+10.70%28,22450.47%
AMZN221118C001010002022-06-16 10:07AM EDT101.0013.7522.4523.000.00-137351.06%
AMZN221118C001020002022-06-24 3:59PM EDT102.0022.0021.7522.30+3.00+15.79%25150.67%
AMZN221118C001030002022-06-23 11:19AM EDT103.0017.8821.1021.550.00-19950.06%
AMZN221118C001040002022-06-24 3:17PM EDT104.0019.7020.4020.90+2.90+17.26%27149.81%
AMZN221118C001050002022-06-24 10:12AM EDT105.0018.3519.7520.25+1.50+8.90%86,50349.51%
AMZN221118C001060002022-06-24 11:56AM EDT106.0019.2019.1019.60+4.20+28.00%722149.19%
AMZN221118C001070002022-06-24 9:44AM EDT107.0017.1718.4519.05+4.67+37.36%538349.19%
AMZN221118C001080002022-06-24 10:49AM EDT108.0016.5017.8018.40+2.10+14.58%1932648.79%
AMZN221118C001090002022-06-24 12:26PM EDT109.0016.2517.2017.70+1.55+10.54%195448.18%
AMZN221118C001100002022-06-24 3:34PM EDT110.0016.8416.6018.90+2.14+14.56%768,19150.23%
AMZN221118C001110002022-06-24 10:25AM EDT111.0015.1916.1018.20+2.34+18.21%41,10953.63%
AMZN221118C001120002022-06-24 12:00PM EDT112.0014.5015.5015.80+0.94+6.93%41,19646.85%
AMZN221118C001130002022-06-23 3:59PM EDT113.0012.5014.9517.05-0.35-2.72%1026452.95%
AMZN221118C001140002022-06-24 3:37PM EDT114.0013.6714.4014.70+1.17+9.36%433846.37%
AMZN221118C001150002022-06-24 3:50PM EDT115.0013.5013.9015.85+1.50+12.50%2078,57051.97%
AMZN221118C001160002022-06-24 3:57PM EDT116.0013.2513.3017.00+1.80+15.72%4928951.09%
AMZN221118C001170002022-06-24 3:43PM EDT117.0012.2012.7514.70+1.25+11.42%9626451.04%
AMZN221118C001180002022-06-24 3:26PM EDT118.0011.7012.2512.65+1.65+16.42%2742045.47%
AMZN221118C001190002022-06-24 2:45PM EDT119.0011.3511.7512.10+1.25+12.38%7831145.03%
AMZN221118C001200002022-06-24 3:58PM EDT120.0011.3011.3511.60+1.70+17.71%1615,80744.71%
AMZN221118C001210002022-06-24 3:16PM EDT121.0010.3010.8511.20+1.65+19.08%241,10444.70%
AMZN221118C001220002022-06-24 1:37PM EDT122.009.6510.3513.35+1.20+14.20%461,16953.33%
AMZN221118C001230002022-06-24 12:16PM EDT123.009.259.9511.70+1.90+25.85%181,73848.99%
AMZN221118C001240002022-06-24 11:16AM EDT124.009.479.509.85+1.32+16.20%442,57843.93%
AMZN221118C001250002022-06-24 3:50PM EDT125.008.809.159.40+1.44+19.57%878,76043.59%
AMZN221118C001260002022-06-24 11:38AM EDT126.007.858.759.00+0.85+12.14%141,47043.39%
AMZN221118C001270002022-06-24 12:33PM EDT127.007.555.058.60+0.85+12.69%151,49143.15%
AMZN221118C001280002022-06-24 12:39PM EDT128.007.258.008.20+2.10+40.78%201,52842.87%
AMZN221118C001290002022-06-24 3:18PM EDT129.007.214.407.85+0.76+11.78%3798742.73%
AMZN221118C001300002022-06-24 3:41PM EDT130.007.007.307.50+1.35+23.89%846,72442.55%
AMZN221118C001305002022-06-24 11:51AM EDT130.506.257.107.35+1.20+23.76%1532242.53%
AMZN221118C001310002022-06-24 3:18PM EDT131.006.556.957.15+1.95+42.39%3325042.33%
AMZN221118C001315002022-06-24 12:34PM EDT131.506.056.807.00+1.00+19.80%1737042.30%
AMZN221118C001320002022-06-24 3:18PM EDT132.006.226.606.85+0.89+16.70%252,59442.26%
AMZN221118C001325002022-06-24 11:37AM EDT132.505.756.456.70+1.50+35.29%71,40442.20%
AMZN221118C001330002022-06-24 11:08AM EDT133.005.806.306.50+0.95+19.59%752741.96%
AMZN221118C001335002022-06-24 11:37AM EDT133.505.906.156.35+1.35+29.67%5651941.88%
AMZN221118C001340002022-06-24 11:37AM EDT134.005.356.006.20+1.40+35.44%3034141.80%
AMZN221118C001345002022-06-24 2:59PM EDT134.505.585.806.15+0.73+15.05%1824142.08%
AMZN221118C001350002022-06-24 3:56PM EDT135.005.685.705.90+0.93+19.58%353,16741.61%
AMZN221118C001355002022-06-24 12:03PM EDT135.505.055.506.65+1.65+48.53%1114144.85%
AMZN221118C001360002022-06-24 11:55AM EDT136.004.801.005.75+1.30+37.14%1318741.96%
AMZN221118C001365002022-06-24 3:04PM EDT136.504.985.205.55+1.08+27.69%1815641.64%
AMZN221118C001370002022-06-24 11:37AM EDT137.004.605.105.40+0.80+21.05%148641.50%
AMZN221118C001375002022-06-24 3:59PM EDT137.505.051.005.35+1.35+36.49%934141.75%
AMZN221118C001380002022-06-24 11:37AM EDT138.004.354.855.20+1.00+29.85%913141.59%
AMZN221118C001385002022-06-24 2:08PM EDT138.504.354.805.00+0.36+9.02%2027341.24%
AMZN221118C001390002022-06-24 11:37AM EDT139.004.154.655.60+1.17+39.26%716343.99%
AMZN221118C001395002022-06-24 10:31AM EDT139.504.254.554.75+1.35+46.55%48141.07%
AMZN221118C001400002022-06-24 1:43PM EDT140.004.054.454.65+0.45+12.50%2273,75941.08%
AMZN221118C001405002022-06-24 10:24AM EDT140.504.052.515.20+1.18+41.11%33743.67%
AMZN221118C001410002022-06-24 11:38AM EDT141.003.704.204.40+0.74+25.00%2031040.86%
AMZN221118C001415002022-06-24 11:10AM EDT141.503.754.104.30+1.19+46.48%528540.85%
AMZN221118C001420002022-06-24 11:37AM EDT142.003.554.004.20+0.84+31.00%621040.81%
AMZN221118C001425002022-06-24 3:56PM EDT142.503.913.904.10+1.41+56.40%1039840.78%
AMZN221118C001430002022-06-24 11:19AM EDT143.003.303.804.00+1.31+65.83%78340.74%
AMZN221118C001435002022-06-24 11:55AM EDT143.503.253.703.90+0.88+37.13%1111140.68%
AMZN221118C001440002022-06-24 11:30AM EDT144.003.203.603.80+0.60+23.08%512440.62%
AMZN221118C001445002022-06-24 11:16AM EDT144.503.103.503.70+0.27+9.54%424940.55%
AMZN221118C001450002022-06-24 3:36PM EDT145.003.183.403.60+0.38+13.57%2976240.47%
AMZN221118C001455002022-06-24 10:16AM EDT145.503.200.374.15+1.14+55.34%68943.23%
AMZN221118C001460002022-06-24 11:38AM EDT146.002.853.203.45+0.58+25.55%53940.52%
AMZN221118C001462502022-06-24 12:12PM EDT146.252.913.203.40+0.63+27.63%315240.47%
AMZN221118C001465002022-06-24 11:37AM EDT146.502.793.153.35+0.40+16.74%1011940.41%
AMZN221118C001467502022-06-24 11:38AM EDT146.752.743.103.30+0.82+42.71%534940.36%
AMZN221118C001470002022-06-24 11:37AM EDT147.002.723.053.25+1.11+68.94%639140.30%
AMZN221118C001472502022-06-24 12:17PM EDT147.252.750.393.70+1.12+68.71%101542.52%
AMZN221118C001475002022-06-24 11:37AM EDT147.502.653.003.20+0.76+40.21%69840.41%
AMZN221118C001477502022-06-24 12:12PM EDT147.752.692.963.15+0.60+28.71%95540.34%
AMZN221118C001480002022-06-24 9:39AM EDT148.002.600.113.10+0.58+28.71%15440.28%
AMZN221118C001482502022-06-24 11:38AM EDT148.252.532.883.05+0.86+51.50%92840.21%
AMZN221118C001485002022-06-24 11:37AM EDT148.502.522.843.05+0.44+21.15%67640.38%
AMZN221118C001487502022-06-24 11:37AM EDT148.752.481.385.65+0.72+40.91%61151.83%
AMZN221118C001490002022-06-24 10:26AM EDT149.002.602.772.92+0.66+34.02%31940.08%
AMZN221118C001492502022-06-24 9:30AM EDT149.252.592.735.55+0.61+30.81%112551.79%
AMZN221118C001495002022-06-24 11:38AM EDT149.502.372.703.30+0.37+18.50%16842.23%
AMZN221118C001497502022-06-24 10:17AM EDT149.752.282.665.45+0.35+18.13%752651.75%
AMZN221118C001500002022-06-24 2:52PM EDT150.002.552.642.79+0.32+14.35%402,80340.10%
AMZN221118C001502502022-06-24 11:38AM EDT150.252.282.593.20+0.56+32.56%201,23642.26%
AMZN221118C001505002022-06-24 12:21PM EDT150.502.292.562.71+0.79+52.67%53440.02%
AMZN221118C001507502022-06-24 2:01PM EDT150.752.312.522.68+0.63+37.50%23240.03%
AMZN221118C001510002022-06-24 10:11AM EDT151.002.422.492.64+1.11+84.73%56539.98%
AMZN221118C001512502022-06-21 3:25PM EDT151.252.352.465.20+0.84+55.63%138451.77%
AMZN221118C001515002022-06-24 10:24AM EDT151.502.321.152.57+0.85+57.82%22039.94%
AMZN221118C001517502022-06-24 11:16AM EDT151.752.122.392.55+0.52+32.50%3639.99%
AMZN221118C001520002022-06-17 3:50PM EDT152.002.302.362.52+1.02+79.69%25039.99%
AMZN221118C001522502022-06-21 2:11PM EDT152.251.412.332.490.00-116639.99%
AMZN221118C001525002022-06-21 2:38PM EDT152.502.250.165.00+0.86+61.87%115251.80%
AMZN221118C001527502022-06-24 11:37AM EDT152.752.011.042.93+0.58+40.56%22642.55%
AMZN221118C001530002022-06-24 10:26AM EDT153.002.112.192.46+0.52+32.70%416840.30%
AMZN221118C001532502022-06-24 11:16AM EDT153.251.960.142.43+0.42+27.27%1640.28%
AMZN221118C001535002022-06-24 11:14AM EDT153.501.970.182.40+0.38+23.90%2440.28%
AMZN221118C001537502022-06-16 3:08PM EDT153.751.102.152.290.00-1,1761,23639.83%
AMZN221118C001540002022-06-24 3:21PM EDT154.002.022.072.34+0.86+74.14%25040.26%
AMZN221118C001542502022-06-23 3:18PM EDT154.251.882.052.71+0.23+13.94%11242.37%
AMZN221118C001545002022-06-23 3:06PM EDT154.502.152.022.29+0.50+30.30%41,41840.28%
AMZN221118C001547502022-06-16 1:37PM EDT154.751.961.992.26+0.92+88.46%11,25440.26%
AMZN221118C001550002022-06-24 3:42PM EDT155.001.931.972.22+0.60+45.11%657740.19%
AMZN221118C001552502022-06-24 10:00AM EDT155.251.911.942.20+0.81+73.64%114540.22%
AMZN221118C001555002022-06-16 10:13AM EDT155.500.971.912.180.00-848240.26%
AMZN221118C001557502022-06-24 10:18AM EDT155.751.901.892.07+0.48+33.80%546839.77%
AMZN221118C001560002022-06-23 3:31PM EDT156.001.561.912.050.00-45,75239.81%
AMZN221118C001562502022-06-23 11:55AM EDT156.251.361.842.100.00-116440.23%
AMZN221118C001565002022-06-10 9:45AM EDT156.501.830.052.07+0.30+19.61%2240.21%
AMZN221118C001567502022-06-21 3:25PM EDT156.751.141.792.050.00-110240.23%
AMZN221118C001570002022-06-24 11:40AM EDT157.001.621.861.97+0.45+38.46%193639.91%
AMZN221118C001575002022-06-24 10:45AM EDT157.501.591.721.97+0.63+65.63%245340.19%
AMZN221118C001580002022-06-24 10:09AM EDT158.001.751.681.93+0.80+84.21%311340.22%
AMZN221118C001585002022-06-17 9:59AM EDT158.500.960.331.880.00-13240.20%
AMZN221118C001590002022-06-24 10:28AM EDT159.001.551.591.83+0.55+55.00%4025940.16%
AMZN221118C001595002022-06-22 3:54PM EDT159.501.081.601.790.00-427540.19%
AMZN221118C001600002022-06-24 3:43PM EDT160.001.481.551.74+0.33+28.70%32197740.14%
AMZN221118C001605002022-06-24 1:27PM EDT160.501.401.521.70+0.56+66.67%1034640.15%
AMZN221118C001610002022-06-24 3:01PM EDT161.001.411.481.66+0.61+76.25%124440.16%
AMZN221118C001615002022-06-13 10:13AM EDT161.500.761.431.620.00-9032540.15%
AMZN221118C001620002022-06-23 10:49AM EDT162.001.041.401.770.00-429441.41%
AMZN221118C001625002022-06-22 11:45AM EDT162.500.961.371.550.00-3028340.20%
AMZN221118C001630002022-06-15 9:41AM EDT163.000.661.341.460.00-1221439.83%
AMZN221118C001635002022-06-24 11:44AM EDT163.501.141.301.48+0.51+80.95%132340.22%
AMZN221118C001640002022-06-10 10:20AM EDT164.001.151.271.44+0.27+30.68%115040.20%
AMZN221118C001645002022-06-17 11:16AM EDT164.500.701.231.410.00-124740.23%
AMZN221118C001650002022-06-24 3:44PM EDT165.001.201.211.38+0.50+71.43%16361740.26%
AMZN221118C001655002022-06-24 12:18PM EDT165.501.081.181.34+0.08+8.00%227340.21%
AMZN221118C001660002022-06-23 11:49AM EDT166.000.861.151.310.00-206940.23%
AMZN221118C001665002022-06-23 11:41AM EDT166.500.831.121.280.00-142540.23%
AMZN221118C001670002022-06-24 1:40PM EDT167.001.011.101.25+0.26+34.67%118440.25%
AMZN221118C001675002022-06-24 1:28PM EDT167.501.001.071.22+0.35+53.85%214540.26%
AMZN221118C001680002022-06-13 3:18PM EDT168.001.081.051.20+0.48+80.00%336440.33%
AMZN221118C001685002022-06-17 11:16AM EDT168.500.591.031.170.00-26240.32%
AMZN221118C001690002022-06-24 1:39PM EDT169.000.911.001.14+0.17+22.97%154940.31%
AMZN221118C001695002022-06-17 11:45AM EDT169.500.550.971.120.00-523840.38%
AMZN221118C001700002022-06-24 3:21PM EDT170.000.900.951.09+0.20+28.57%202,07940.36%
AMZN221118C001705002022-06-15 10:38AM EDT170.500.460.001.070.00-3791,03740.41%
AMZN221118C001710002022-06-23 1:11PM EDT171.000.670.901.170.00-249741.48%
AMZN221118C001715002022-06-22 10:13AM EDT171.500.630.881.020.00-12540.43%
AMZN221118C001720002022-06-10 9:36AM EDT172.000.730.861.000.00-26640.47%
AMZN221118C001725002022-06-22 10:23AM EDT172.500.610.791.090.00-11,29941.48%
AMZN221118C001730002022-06-09 10:00AM EDT173.001.180.820.960.00-2340.54%
AMZN221118C001735002022-06-14 11:55AM EDT173.500.450.800.930.00-5021240.48%
AMZN221118C001740002022-06-24 3:15PM EDT174.000.770.790.91+0.35+83.33%2316340.50%
AMZN221118C001745002022-06-10 3:42PM EDT174.500.490.770.860.00-214740.23%
AMZN221118C001750002022-06-22 3:17PM EDT175.000.560.750.840.00-32,73940.25%
AMZN221118C001775002022-06-23 12:08PM EDT177.500.500.670.750.00-44,50540.34%
AMZN221118C001800002022-06-24 9:54AM EDT180.000.610.600.86+0.10+19.61%83,04742.53%
AMZN221118C001825002022-06-23 11:31AM EDT182.500.430.520.620.00-41,87240.82%
AMZN221118C001850002022-06-23 2:59PM EDT185.000.420.470.560.00-143,24340.99%
AMZN221118C001875002022-06-24 12:06PM EDT187.500.410.420.51+0.06+17.14%22,10441.21%
AMZN221118C001900002022-06-24 3:22PM EDT190.000.400.380.46+0.10+33.33%21,32041.36%
AMZN221118C001925002022-06-24 9:30AM EDT192.500.340.000.42+0.09+36.00%172241.58%
AMZN221118C001950002022-06-24 3:51PM EDT195.000.350.260.39+0.07+25.00%405,18941.90%
AMZN221118C010800002022-05-16 12:15AM EDT1,080.001,154.631,377.401,393.000.00--10.00%
AMZN221118C011200002022-05-16 12:15AM EDT1,120.001,115.841,338.701,354.500.00--10.00%
AMZN221118C012000002022-06-02 9:42AM EDT1,200.001,249.001,262.151,278.500.00-140.00%
AMZN221118C013000002022-05-25 12:33PM EDT1,300.00867.321,167.351,182.500.00--30.00%
AMZN221118C014600002022-05-24 10:28AM EDT1,460.00659.271,018.401,034.500.00--20.00%
AMZN221118C014800002022-05-23 12:53PM EDT1,480.00698.901,000.101,016.000.00--10.00%
AMZN221118C015200002022-05-20 11:12AM EDT1,520.00703.97963.70980.000.00-210.00%
AMZN221118C015300002022-05-26 12:33PM EDT1,530.00772.64954.60970.000.00-220.00%
AMZN221118C015800002022-05-26 10:54AM EDT1,580.00706.25909.65926.000.00-110.00%
AMZN221118C015900002022-05-20 2:58PM EDT1,590.00614.07900.75916.000.00-210.00%
AMZN221118C016100002022-05-20 3:48PM EDT1,610.00627.75882.95898.000.00-210.00%
AMZN221118C016300002022-05-23 12:55PM EDT1,630.00579.08865.30880.000.00--10.00%
AMZN221118C016600002022-05-16 1:11PM EDT1,660.00652.80839.00854.000.00-110.00%
AMZN221118C016700002022-05-23 12:50PM EDT1,670.00550.75830.30845.500.00--10.00%
AMZN221118C017000002022-05-31 11:52AM EDT1,700.00748.00804.35819.500.00-120.00%
AMZN221118C017100002022-05-24 9:45AM EDT1,710.00839.44795.75812.000.00-110.00%
AMZN221118C017200002022-05-27 12:18PM EDT1,720.00629.76787.15803.500.00-210.00%
AMZN221118C017800002022-05-31 12:56PM EDT1,780.00699.90736.50752.500.00-110.00%
AMZN221118C017900002022-05-23 12:51PM EDT1,790.00462.61728.10744.500.00--10.00%
AMZN221118C018000002022-06-02 12:49PM EDT1,800.00757.25719.80735.000.00-1220.00%
AMZN221118C018100002022-05-27 10:53AM EDT1,810.00574.89711.55727.950.00-210.00%
AMZN221118C018300002022-05-12 2:43PM EDT1,830.00434.30695.15711.500.00-220.00%
AMZN221118C018400002022-05-23 3:46PM EDT1,840.00445.33687.00702.950.00--00.00%
AMZN221118C018900002022-05-27 12:18PM EDT1,890.00499.43646.85662.500.00-210.00%
AMZN221118C019000002022-05-24 10:26AM EDT1,900.00335.20638.90655.500.00-250.00%
AMZN221118C019100002022-05-19 11:27AM EDT1,910.00432.51631.05647.500.00--80.00%
AMZN221118C019200002022-05-31 1:22PM EDT1,920.00579.82623.25638.500.00-210.00%
AMZN221118C019300002022-05-16 12:16AM EDT1,930.00411.70616.40631.000.00--40.00%
AMZN221118C019600002022-06-02 12:39PM EDT1,960.00635.70592.50608.000.00-130.00%
AMZN221118C019700002022-05-24 11:49AM EDT1,970.00627.59585.15600.000.00-110.00%
AMZN221118C019800002022-05-24 10:31AM EDT1,980.00302.20577.65592.500.00-230.00%
AMZN221118C019900002022-05-24 11:49AM EDT1,990.00317.04570.20586.000.00--10.00%
AMZN221118C020000002022-06-03 12:07PM EDT2,000.00570.63562.80578.50-3.26-0.57%24100.00%
AMZN221118C020200002022-05-19 1:05PM EDT2,020.00348.05550.85561.000.00--30.00%
AMZN221118C020400002022-05-24 10:24AM EDT2,040.00260.00536.15546.350.00--10.00%
AMZN221118C020600002022-06-02 12:35PM EDT2,060.00554.40521.70531.850.00-230.00%
AMZN221118C020800002022-05-26 11:38AM EDT2,080.00550.00507.45517.550.00-120.00%
AMZN221118C021000002022-05-26 3:04PM EDT2,100.00335.75493.45503.450.00-83190.00%
AMZN221118C021200002022-05-27 12:02PM EDT2,120.00355.53479.65489.550.00-490.00%
AMZN221118C021400002022-05-26 12:14PM EDT2,140.00320.50466.00475.800.00-1190.00%
AMZN221118C021600002022-06-01 9:35AM EDT2,160.00471.82452.45462.300.00-1150.00%
AMZN221118C021800002022-05-27 1:35PM EDT2,180.00310.25439.25449.000.00-6460.00%
AMZN221118C022000002022-06-03 11:23AM EDT2,200.00422.50426.30435.90-21.50-4.84%24100.00%
AMZN221118C022200002022-06-03 10:42AM EDT2,220.00406.59413.35423.05-13.41-3.19%2550.00%
AMZN221118C022400002022-05-31 2:49PM EDT2,240.00376.43400.80410.300.00-3310.00%
AMZN221118C022600002022-06-02 10:08AM EDT2,260.00395.65388.40397.850.00-2100.00%
AMZN221118C022800002022-05-31 1:50PM EDT2,280.00352.82376.10385.900.00-2100.00%
AMZN221118C023000002022-05-31 2:17PM EDT2,300.00408.00364.15373.900.00-14210.00%
AMZN221118C023200002022-05-31 3:53PM EDT2,320.00344.75352.55361.850.00-560.00%
AMZN221118C023400002022-05-31 3:57PM EDT2,340.00318.87341.05350.300.00-370.00%
AMZN221118C023600002022-06-01 3:52PM EDT2,360.00344.50329.75338.950.00-190.00%
AMZN221118C023800002022-06-02 12:57PM EDT2,380.00352.00318.70327.950.00-1120.00%
AMZN221118C024000002022-06-03 9:40AM EDT2,400.00330.63307.90317.10-19.37-5.53%23050.00%
AMZN221118C024200002022-06-03 9:44AM EDT2,420.00321.75297.20306.50-9.43-2.85%1510.00%
AMZN221118C024400002022-06-02 1:48PM EDT2,440.00320.24287.00295.950.00-110460.00%
AMZN221118C024600002022-06-03 1:28PM EDT2,460.00274.61277.05285.50-34.49-11.16%2780.00%
AMZN221118C024800002022-06-03 1:22PM EDT2,480.00266.03267.00275.65-38.19-12.55%41200.00%
AMZN221118C025000002022-06-03 1:25PM EDT2,500.00257.26257.35265.85-38.44-13.00%134210.00%
AMZN221118C025200002022-06-03 1:27PM EDT2,520.00247.16247.55256.30-34.72-12.32%2670.00%
AMZN221118C025400002022-06-02 3:51PM EDT2,540.00275.71238.65247.000.00-159710.00%
AMZN221118C025600002022-06-02 3:52PM EDT2,560.00263.70230.40237.950.00-126650.00%
AMZN221118C025800002022-06-03 3:33PM EDT2,580.00225.90221.95228.95-27.60-10.89%4450.00%
AMZN221118C026000002022-06-03 10:46AM EDT2,600.00214.90212.75220.40-31.59-12.82%43120.00%
AMZN221118C026100002022-06-03 3:18PM EDT2,610.00208.35209.40216.40-34.20-14.10%3140.00%
AMZN221118C026200002022-06-03 3:44PM EDT2,620.00209.00205.35212.30+5.55+2.73%440.00%
AMZN221118C026300002022-06-03 3:44PM EDT2,630.00204.95201.30208.10+5.45+2.73%490.00%
AMZN221118C026400002022-06-03 2:31PM EDT2,640.00206.50197.45204.15+11.10+5.68%11260.00%
AMZN221118C026500002022-06-03 3:44PM EDT2,650.00196.95192.65200.10-26.40-11.82%4650.00%
AMZN221118C026600002022-06-03 10:01AM EDT2,660.00210.16189.75196.30-0.36-0.17%6250.00%
AMZN221118C026700002022-06-02 10:50AM EDT2,670.00184.15186.00192.450.00-1260.00%
AMZN221118C026800002022-06-02 10:50AM EDT2,680.00180.75182.30188.650.00-2160.00%
AMZN221118C026900002022-05-24 11:40AM EDT2,690.0062.99178.60184.900.00-10110.00%
AMZN221118C027000002022-06-03 1:11PM EDT2,700.00178.75175.05183.30-20.67-10.37%21180.00%
AMZN221118C027100002022-05-24 11:39AM EDT2,710.0058.92170.40177.500.00--10.00%
AMZN221118C027200002022-06-01 1:12PM EDT2,720.00177.65166.80173.950.00-270.00%
AMZN221118C027300002022-06-01 11:33AM EDT2,730.00171.25164.60170.50+6.25+3.79%160.00%
AMZN221118C027400002022-05-26 2:50PM EDT2,740.0086.40161.25167.050.00-120.00%
AMZN221118C027500002022-05-24 11:44AM EDT2,750.0054.20156.60163.550.00-8150.00%
AMZN221118C027600002022-05-24 12:34PM EDT2,760.0053.02153.30160.250.00--20.00%
AMZN221118C027700002022-06-03 3:12PM EDT2,770.00153.86151.35156.95+102.41+199.05%120.00%
AMZN221118C027800002022-06-03 2:27PM EDT2,780.00154.45146.90153.75+103.90+205.54%350.00%
AMZN221118C028000002022-06-03 2:28PM EDT2,800.00148.48142.05147.45-1.68-1.12%275880.00%
AMZN221118C028100002022-05-16 12:00AM EDT2,810.0083.85137.65144.400.00--10.00%
AMZN221118C028200002022-06-03 2:26PM EDT2,820.00141.64136.25141.40+3.97+2.88%2140.00%
AMZN221118C028300002022-06-02 10:07AM EDT2,830.00133.26133.35138.400.00-5110.00%
AMZN221118C028400002022-06-01 2:35PM EDT2,840.00150.90130.45138.350.00-360.00%
AMZN221118C028500002022-06-02 10:51AM EDT2,850.00128.40127.85132.800.00-5170.00%
AMZN221118C028600002022-05-16 1:05PM EDT2,860.0065.33125.10129.900.00-230.00%
AMZN221118C028700002022-06-01 2:35PM EDT2,870.00141.97120.55127.250.00-250.00%
AMZN221118C028800002022-06-02 10:44AM EDT2,880.00121.65117.85124.550.00-160.00%
AMZN221118C028900002022-06-03 9:40AM EDT2,890.00130.85117.05121.80+13.54+11.54%420.00%
AMZN221118C029000002022-06-02 1:01PM EDT2,900.00131.40112.60119.250.00-6351,038.67%
AMZN221118C029100002022-05-26 3:01PM EDT2,910.0054.64110.20116.700.00-64869.63%
AMZN221118C029200002022-05-27 3:12PM EDT2,920.0060.92107.65114.200.00-11802.34%
AMZN221118C029250002022-05-27 3:12PM EDT2,925.0059.98106.45112.950.00-14779.13%
AMZN221118C029300002022-06-01 10:04AM EDT2,930.00128.05107.20111.750.00-23775.32%
AMZN221118C029350002022-05-27 2:55PM EDT2,935.0058.19104.05110.550.00-1217742.53%
AMZN221118C029400002022-05-27 2:55PM EDT2,940.0057.29102.85109.350.00-1215727.20%
AMZN221118C029500002022-06-03 9:36AM EDT2,950.00114.06100.60107.05+56.77+99.09%12701.86%
AMZN221118C029650002022-05-16 12:00AM EDT2,965.0056.8099.15103.550.00--1678.33%
AMZN221118C029700002022-05-09 1:06PM EDT2,970.0056.1198.05102.400.00-12668.63%
AMZN221118C029900002022-05-17 3:13PM EDT2,990.0058.1691.6598.050.00-13628.53%
AMZN221118C029950002022-06-03 3:26PM EDT2,995.0095.0090.6597.00+3.66+4.01%127621.81%
AMZN221118C030000002022-06-03 3:27PM EDT3,000.0093.9089.9095.95-14.45-13.34%4118616.11%
AMZN221118C030050002022-06-01 9:47AM EDT3,005.00107.0090.6594.850.00-213615.09%
AMZN221118C030150002022-05-23 9:55AM EDT3,015.0033.0588.6592.850.00--1603.04%
AMZN221118C030200002022-05-26 1:57PM EDT3,020.0043.1587.6591.800.00-13597.14%
AMZN221118C030250002022-06-02 3:23PM EDT3,025.00101.0084.7090.750.00-119586.00%
AMZN221118C030400002022-05-17 1:41PM EDT3,040.0066.0681.7587.850.00-12570.80%
AMZN221118C030450002022-05-25 3:26PM EDT3,045.0031.6981.7586.900.00--6568.48%
AMZN221118C030500002022-06-01 3:58PM EDT3,050.0085.0079.7085.900.00-17560.97%
AMZN221118C030550002022-05-13 10:44AM EDT3,055.0042.0078.9084.950.00-11556.81%
AMZN221118C030600002022-05-12 3:17PM EDT3,060.0032.6579.9084.050.00-33557.14%
AMZN221118C030750002022-05-24 3:56PM EDT3,075.0023.6577.2581.300.00--3544.70%
AMZN221118C030800002022-05-06 9:49AM EDT3,080.0051.7076.3580.450.00-42540.81%
AMZN221118C030900002022-06-01 2:34PM EDT3,090.0089.8074.6578.700.00-7170533.30%
AMZN221118C031000002022-06-03 3:27PM EDT3,100.0075.3072.9576.90+0.76+1.02%620525.89%
AMZN221118C031050002022-05-23 2:27PM EDT3,105.0023.6072.1576.100.00-27522.57%
AMZN221118C031100002022-06-01 2:34PM EDT3,110.0086.0571.3075.250.00-1924519.08%
AMZN221118C031150002022-06-01 2:34PM EDT3,115.0085.0570.5074.400.00-2223515.74%
AMZN221118C031200002022-06-03 12:01PM EDT3,120.0072.5469.7073.60-9.34-11.41%128512.54%
AMZN221118C031250002022-06-03 12:09PM EDT3,125.0070.3368.9072.75-10.73-13.24%39509.27%
AMZN221118C031300002022-05-23 3:44PM EDT3,130.0023.5068.1071.950.00--0506.13%
AMZN221118C031350002022-06-02 12:45PM EDT3,135.0076.3567.3071.150.00-25503.03%
AMZN221118C031400002022-06-01 2:34PM EDT3,140.0080.6066.5570.400.00-713500.15%
AMZN221118C031500002022-06-03 12:29PM EDT3,150.0064.9565.0568.85+33.95+109.52%111494.36%
AMZN221118C031600002022-05-24 11:36AM EDT3,160.0018.8763.6067.300.00-85488.77%
AMZN221118C031700002022-05-23 3:46PM EDT3,170.0072.0062.1565.85+50.71+238.19%10483.44%
AMZN221118C031800002022-05-24 11:44AM EDT3,180.0018.2560.7064.400.00-512478.19%
AMZN221118C031900002022-05-24 11:43AM EDT3,190.0017.8159.3065.850.00-1210478.45%
AMZN221118C032000002022-06-03 12:29PM EDT3,200.0057.9058.0061.60+12.90+28.67%629468.43%
AMZN221118C032100002022-06-01 12:33PM EDT3,210.0061.5556.6560.250.00-117463.72%
AMZN221118C032200002022-05-24 11:41AM EDT3,220.0016.6255.3558.900.00-2012459.14%
AMZN221118C032300002022-05-31 1:58PM EDT3,230.0067.4054.1057.60+18.40+37.55%110454.77%
AMZN221118C032400002022-05-24 11:42AM EDT3,240.0015.8652.8556.350.00-2414450.53%
AMZN221118C032500002022-06-02 12:40PM EDT3,250.0060.1051.6558.000.00-1214451.49%
AMZN221118C032600002022-05-27 9:31AM EDT3,260.0028.5050.5053.900.00-19442.47%
AMZN221118C032700002022-05-24 11:41AM EDT3,270.0014.7949.3552.750.00-1215438.65%
AMZN221118C032800002022-05-12 1:47PM EDT3,280.0018.4048.2554.400.00-17439.76%
AMZN221118C032900002022-05-24 12:34PM EDT3,290.0014.0247.2550.450.00-2412431.39%
AMZN221118C033000002022-06-03 12:46PM EDT3,300.0048.0046.2049.35+4.15+9.46%129427.87%
AMZN221118C033100002022-05-19 10:21AM EDT3,310.0020.6245.1548.250.00--13424.35%
AMZN221118C033300002022-06-03 1:48PM EDT3,330.0042.5743.0046.20-3.91-8.41%3745417.51%
AMZN221118C033400002022-06-03 1:48PM EDT3,340.0043.1242.0545.20+4.16+10.68%3633414.36%
AMZN221118C033500002022-05-19 11:27AM EDT3,350.0018.0041.1044.250.00-27411.29%
AMZN221118C033600002022-05-19 11:29AM EDT3,360.0017.4540.2046.050.00--3412.98%
AMZN221118C033700002022-05-12 11:18AM EDT3,370.0048.6539.3042.400.00-13405.40%
AMZN221118C033800002022-05-27 12:35PM EDT3,380.0017.7038.4041.550.00-127402.58%
AMZN221118C033900002022-05-06 10:02AM EDT3,390.0024.7537.5543.250.00-63404.19%
AMZN221118C034000002022-06-01 1:05PM EDT3,400.0037.9036.7539.800.00-1118397.10%
AMZN221118C034100002022-05-31 3:24PM EDT3,410.0033.5035.9038.950.00-133394.35%
AMZN221118C034200002022-05-27 3:58PM EDT3,420.0040.0035.1538.15+22.10+123.46%125391.86%
AMZN221118C034400002022-05-26 10:30AM EDT3,440.0013.5533.6536.600.00--3386.93%
AMZN221118C034500002022-05-26 10:09AM EDT3,450.0013.0232.9035.800.00-12384.41%
AMZN221118C034700002022-05-23 2:22PM EDT3,470.0011.0631.4534.350.00-208379.69%
AMZN221118C034800002022-05-27 12:02PM EDT3,480.0014.4330.8033.650.00-43377.50%
AMZN221118C034900002022-05-16 11:43AM EDT3,490.0015.0530.1033.000.00-27375.29%
AMZN221118C035000002022-06-02 3:56PM EDT3,500.0037.6229.4532.300.00-114107373.07%
AMZN221118C035500002022-06-03 9:51AM EDT3,550.0027.3026.4529.20-6.07-18.19%9199362.96%
AMZN221118C036000002022-06-03 3:12PM EDT3,600.0025.5823.8026.45-4.15-13.96%487353.85%
AMZN221118C036500002022-06-03 10:30AM EDT3,650.0023.4021.4023.95-3.30-12.36%279345.36%
AMZN221118C037000002022-06-03 1:27PM EDT3,700.0020.4019.3021.75-4.60-18.40%1172337.71%
AMZN221118C037500002022-06-03 1:28PM EDT3,750.0018.4717.4019.80-1.18-6.01%298330.65%
AMZN221118C038000002022-06-03 3:07PM EDT3,800.0017.4815.7018.00-3.22-15.56%1870324.01%
AMZN221118C038500002022-06-03 12:21PM EDT3,850.0015.2014.2016.45-4.80-24.00%1235318.04%
AMZN221118C039000002022-06-03 3:07PM EDT3,900.0014.6912.8515.05-2.56-14.84%36285312.45%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221118P000520002022-06-22 3:52PM EDT52.000.460.000.860.00-286569.24%
AMZN221118P000530002022-06-13 10:39AM EDT53.000.700.270.880.00-22171.48%
AMZN221118P000540002022-06-24 2:05PM EDT54.000.420.000.44-0.05-10.64%12,47959.38%
AMZN221118P000550002022-06-21 9:55AM EDT55.000.560.000.430.00-156157.91%
AMZN221118P000560002022-06-21 9:40AM EDT56.000.600.350.970.00-149368.85%
AMZN221118P000570002022-06-01 9:55AM EDT57.000.460.380.500.00--16062.40%
AMZN221118P000580002022-06-14 3:28PM EDT58.001.060.421.030.00-312567.19%
AMZN221118P000590002022-06-07 10:46AM EDT59.000.450.450.610.00-54561.82%
AMZN221118P000600002022-06-21 10:41AM EDT60.000.710.490.600.00-55460.79%
AMZN221118P000610002022-06-17 10:03AM EDT61.001.150.530.640.00-1245760.28%
AMZN221118P000620002022-06-22 3:52PM EDT62.000.900.570.690.00-1523,24659.81%
AMZN221118P000630002022-06-22 2:00PM EDT63.000.900.610.730.00-15256059.25%
AMZN221118P000640002022-06-22 2:00PM EDT64.000.910.660.78-0.05-5.21%42,18058.79%
AMZN221118P000650002022-06-17 3:16PM EDT65.001.420.050.830.00-6352252.17%
AMZN221118P000660002022-06-24 11:39AM EDT66.000.900.760.88-0.60-40.00%14957.79%
AMZN221118P000670002022-06-24 11:39AM EDT67.000.960.810.93-0.21-17.95%11,12557.23%
AMZN221118P000680002022-06-23 3:31PM EDT68.001.190.870.990.00-115856.79%
AMZN221118P000690002022-06-24 12:41PM EDT69.001.090.931.05-0.16-12.80%313356.30%
AMZN221118P000700002022-06-22 2:26PM EDT70.001.400.001.120.00-685856.64%
AMZN221118P000710002022-06-23 12:04PM EDT71.001.530.221.190.00-21,60456.18%
AMZN221118P000720002022-06-22 3:09PM EDT72.001.600.001.260.00-51,06755.66%
AMZN221118P000730002022-06-24 1:04PM EDT73.001.401.201.34-0.31-18.13%66254.48%
AMZN221118P000740002022-06-24 10:32AM EDT74.001.520.261.43-0.33-17.84%418654.86%
AMZN221118P000750002022-06-24 3:05PM EDT75.001.530.171.51-0.43-21.94%271,94654.35%
AMZN221118P000760002022-06-24 1:53PM EDT76.001.680.181.60-0.41-19.62%314553.91%
AMZN221118P000765002022-06-24 12:05PM EDT76.501.731.501.64-0.49-22.07%294352.98%
AMZN221118P000770002022-06-23 1:39PM EDT77.002.220.111.700.00-811153.52%
AMZN221118P000775002022-06-23 1:14PM EDT77.502.311.601.750.00-513652.64%
AMZN221118P000780002022-06-23 3:01PM EDT78.002.030.341.80-0.22-9.78%110953.08%
AMZN221118P000785002022-06-24 1:18PM EDT78.501.951.701.86-0.36-15.58%411552.26%
AMZN221118P000790002022-06-23 3:59PM EDT79.002.320.161.910.00-1540952.70%
AMZN221118P000795002022-06-24 9:36AM EDT79.502.220.162.46-0.34-13.28%316856.32%
AMZN221118P000800002022-06-24 3:31PM EDT80.002.071.402.02-0.52-20.08%183,96952.27%
AMZN221118P000805002022-06-24 2:18PM EDT80.502.170.402.57-0.58-21.09%57055.75%
AMZN221118P000810002022-06-24 9:36AM EDT81.002.421.972.14-0.40-14.18%514851.23%
AMZN221118P000815002022-06-24 3:32PM EDT81.502.260.162.20-0.55-19.57%1669151.69%
AMZN221118P000820002022-06-24 12:29PM EDT82.002.242.092.27-0.67-23.02%1318750.88%
AMZN221118P000825002022-06-24 12:29PM EDT82.502.482.152.33-0.52-17.33%317650.66%
AMZN221118P000830002022-06-24 10:51AM EDT83.002.620.462.40-0.48-15.48%56251.15%
AMZN221118P000835002022-06-24 1:18PM EDT83.502.600.172.46-0.65-20.00%71,07350.90%
AMZN221118P000840002022-06-24 2:31PM EDT84.002.612.422.54-0.64-19.69%7822350.38%
AMZN221118P000845002022-06-24 1:37PM EDT84.502.772.492.61-0.63-18.53%195550.20%
AMZN221118P000850002022-06-24 12:27PM EDT85.002.842.562.68-0.81-22.19%380350.00%
AMZN221118P000855002022-06-24 12:15PM EDT85.502.882.632.75-0.57-16.52%553650.17%
AMZN221118P000860002022-06-24 10:51AM EDT86.003.100.552.83-0.85-21.52%151050.01%
AMZN221118P000865002022-06-24 1:40PM EDT86.503.100.362.91-1.00-24.39%11,19349.85%
AMZN221118P000870002022-06-24 12:45PM EDT87.003.202.862.99-0.55-14.67%325349.67%
AMZN221118P000875002022-06-24 11:57AM EDT87.503.252.943.10-0.80-19.75%32,42849.66%
AMZN221118P000880002022-06-23 9:49AM EDT88.004.303.003.150.00-12,56749.28%
AMZN221118P000885002022-06-24 10:51AM EDT88.503.553.103.25-0.90-20.22%336349.19%
AMZN221118P000890002022-06-24 11:29AM EDT89.003.550.653.35-1.10-23.66%11,09149.08%
AMZN221118P000895002022-06-24 11:12AM EDT89.503.653.253.45-1.00-21.51%51,04548.96%
AMZN221118P000900002022-06-24 3:36PM EDT90.003.613.353.50-0.87-19.42%279,14148.56%
AMZN221118P000905002022-06-24 10:51AM EDT90.503.953.453.60-0.95-19.39%278148.43%
AMZN221118P000910002022-06-21 9:59AM EDT91.004.800.903.700.00-11,71148.28%
AMZN221118P000915002022-06-24 11:10AM EDT91.504.053.653.80-0.90-18.18%11,34648.12%
AMZN221118P000920002022-06-24 12:38PM EDT92.004.003.753.90-1.00-20.00%513347.96%
AMZN221118P000925002022-06-24 10:03AM EDT92.504.353.854.00-0.45-9.38%24,41047.78%
AMZN221118P000930002022-06-24 1:26PM EDT93.004.383.954.10-0.62-12.40%71,55847.60%
AMZN221118P000935002022-06-24 10:48AM EDT93.504.604.054.20-0.75-14.02%773947.40%
AMZN221118P000940002022-06-24 10:04AM EDT94.004.704.154.35-0.90-16.07%393247.44%
AMZN221118P000945002022-06-24 10:34AM EDT94.504.754.254.45-0.50-9.52%34,32347.22%
AMZN221118P000950002022-06-24 9:35AM EDT95.004.900.624.55-0.85-14.78%1241,92847.00%
AMZN221118P000955002022-06-24 2:01PM EDT95.504.954.504.65-0.95-16.10%380146.76%
AMZN221118P000960002022-06-24 10:03AM EDT96.005.204.604.80-0.85-14.05%282246.75%
AMZN221118P000965002022-06-24 10:39AM EDT96.505.354.754.90-1.00-15.75%463746.50%
AMZN221118P000970002022-06-23 2:07PM EDT97.006.354.855.050.00-346846.46%
AMZN221118P000975002022-06-24 10:47AM EDT97.505.604.905.20-0.90-13.85%156846.42%
AMZN221118P000980002022-06-24 10:14AM EDT98.005.601.045.80-0.70-11.11%1080448.35%
AMZN221118P000985002022-06-24 12:02PM EDT98.505.701.025.45-1.30-18.57%597446.07%
AMZN221118P000990002022-06-24 2:52PM EDT99.005.701.005.60-1.34-19.03%566545.98%
AMZN221118P000995002022-06-24 2:52PM EDT99.505.851.005.70-1.05-15.22%31,45445.68%
AMZN221118P001000002022-06-24 3:54PM EDT100.005.915.655.80-0.94-13.72%694,78345.36%
AMZN221118P001010002022-06-24 2:30PM EDT101.006.355.856.15-1.05-14.19%468945.34%
AMZN221118P001020002022-06-24 10:03AM EDT102.006.956.206.40-0.90-11.46%173644.86%
AMZN221118P001030002022-06-24 11:46AM EDT103.007.276.506.70-0.68-8.55%295144.54%
AMZN221118P001040002022-06-24 11:16AM EDT104.007.606.857.05-0.90-10.59%173344.38%
AMZN221118P001050002022-06-24 2:48PM EDT105.007.557.157.35-1.15-13.22%93,98743.98%
AMZN221118P001060002022-06-24 2:59PM EDT106.007.907.507.70-1.35-14.59%1085943.74%
AMZN221118P001070002022-06-24 2:52PM EDT107.008.305.058.05-1.35-13.99%2195643.45%
AMZN221118P001080002022-06-24 10:42AM EDT108.009.238.208.40-0.67-6.77%672243.12%
AMZN221118P001090002022-06-24 10:04AM EDT109.009.508.608.80-1.85-16.30%755842.93%
AMZN221118P001100002022-06-24 3:14PM EDT110.009.508.959.15-1.70-15.18%513,25942.52%
AMZN221118P001110002022-06-24 2:24PM EDT111.0010.009.309.60-1.40-12.28%341,01442.43%
AMZN221118P001120002022-06-24 10:06AM EDT112.0010.676.8010.05-1.08-9.19%1286342.30%
AMZN221118P001130002022-06-24 3:57PM EDT113.0010.4110.1010.45-1.79-14.67%431,95441.94%
AMZN221118P001140002022-06-24 2:07PM EDT114.0011.5410.5510.90-1.51-11.57%1497641.71%
AMZN221118P001150002022-06-24 2:59PM EDT115.0011.708.0011.35-2.30-16.43%632,91441.45%
AMZN221118P001160002022-06-24 11:56AM EDT116.0012.5511.4511.85-1.55-10.99%1640641.32%
AMZN221118P001170002022-06-24 3:43PM EDT117.0012.708.8512.30-1.95-13.31%3956140.96%
AMZN221118P001180002022-06-24 1:22PM EDT118.0013.559.3012.80-1.05-7.19%5667340.74%
AMZN221118P001190002022-06-24 2:01PM EDT119.0014.009.7013.30-1.35-8.79%5239740.47%
AMZN221118P001200002022-06-24 3:02PM EDT120.0014.2513.5513.75-2.15-13.11%664,17640.00%
AMZN221118P001210002022-06-24 2:00PM EDT121.0015.1014.0514.30-7.80-34.06%11183939.82%
AMZN221118P001220002022-06-24 2:24PM EDT122.0015.4514.6014.85-3.55-18.68%1011,14739.59%
AMZN221118P001230002022-06-24 2:00PM EDT123.0016.2515.1515.40-5.25-24.42%871,49939.33%
AMZN221118P001240002022-06-24 2:40PM EDT124.0016.5512.1515.95-3.74-18.43%252,51739.01%
AMZN221118P001250002022-06-24 9:45AM EDT125.0017.5016.2516.60-1.60-8.38%432,41039.00%
AMZN221118P001260002022-06-24 11:07AM EDT126.0018.1016.8517.25-3.32-15.50%53,20238.95%
AMZN221118P001270002022-06-24 3:41PM EDT127.0018.3517.4517.85-2.65-12.62%261,23938.68%
AMZN221118P001280002022-06-23 11:07AM EDT128.0021.7718.0518.650.00-11,11039.08%
AMZN221118P001290002022-06-23 10:58AM EDT129.0022.2714.1019.200.00-184138.55%
AMZN221118P001300002022-06-24 12:55PM EDT130.0019.8515.5519.85-3.57-15.24%252,64738.33%
AMZN221118P001305002022-06-23 1:05PM EDT130.5024.4416.0020.200.00-2133738.29%
AMZN221118P001310002022-06-22 1:01PM EDT131.0025.2019.9020.550.00-926838.25%
AMZN221118P001315002022-06-22 11:21AM EDT131.5025.0516.0020.900.00-44438.19%
AMZN221118P001320002022-06-22 1:28PM EDT132.0025.5516.3021.200.00-1716337.94%
AMZN221118P001325002022-06-23 10:11AM EDT132.5025.9516.5021.550.00-168937.86%
AMZN221118P001330002022-06-22 1:54PM EDT133.0026.3521.2521.900.00-2223437.77%
AMZN221118P001335002022-06-10 2:36PM EDT133.5026.5521.6022.350.00-114938.05%
AMZN221118P001340002022-06-17 1:53PM EDT134.0030.2522.0522.600.00-2728337.56%
AMZN221118P001345002022-06-14 10:10AM EDT134.5032.8518.0023.050.00-4012037.82%
AMZN221118P001350002022-06-24 9:36AM EDT135.0025.3018.0523.35-3.57-12.37%135937.50%
AMZN221118P001355002022-06-15 9:36AM EDT135.5033.1318.6023.700.00-181937.36%
AMZN221118P001360002022-06-22 1:03PM EDT136.0029.2523.4024.050.00-1832737.21%
AMZN221118P001365002022-06-22 12:23PM EDT136.5029.7519.2024.450.00-619537.24%
AMZN221118P001370002022-06-23 9:55AM EDT137.0030.7520.0524.800.00-1226537.06%
AMZN221118P001375002022-06-17 1:38PM EDT137.5032.9520.0025.200.00-116237.07%
AMZN221118P001380002022-06-21 9:37AM EDT138.0030.9324.9025.550.00-202236.88%
AMZN221118P001385002022-06-09 11:09AM EDT138.5023.3521.5025.950.00-14036.87%
AMZN221118P001390002022-06-21 9:37AM EDT139.0031.8521.3026.300.00-2082536.65%
AMZN221118P001395002022-06-22 10:06AM EDT139.5032.4521.5526.700.00-12136.62%
AMZN221118P001400002022-06-22 9:44AM EDT140.0033.1422.0027.100.00-3870936.59%
AMZN221118P001405002022-06-24 12:48PM EDT140.5028.7526.8027.50-7.95-21.66%512636.54%
AMZN221118P001410002022-05-31 11:08AM EDT141.0027.4323.0027.850.00--16036.27%
AMZN221118P001415002022-06-23 9:55AM EDT141.5034.6027.6028.250.00-32436.19%
AMZN221118P001420002022-06-23 11:45AM EDT142.0032.9525.7028.650.00-1516136.12%
AMZN221118P001425002022-06-22 10:25AM EDT142.5033.7028.4029.050.00-1816836.03%
AMZN221118P001430002022-06-15 10:02AM EDT143.0039.2824.4029.450.00-74735.93%
AMZN221118P001440002022-06-23 10:22AM EDT144.0035.3025.8030.300.00-615335.94%
AMZN221118P001445002022-06-22 12:23PM EDT144.5036.6526.2530.700.00-2087535.80%
AMZN221118P001450002022-06-23 10:35AM EDT145.0036.3030.4531.100.00-430035.66%
AMZN221118P001455002022-06-07 12:50PM EDT145.5028.0030.8531.500.00-3215235.50%
AMZN221118P001460002022-06-24 12:21PM EDT146.0033.2031.4031.95-10.77-24.49%221235.58%
AMZN221118P001462502022-06-09 10:13AM EDT146.2529.1531.5032.150.00-14135.50%
AMZN221118P001465002022-06-24 2:27PM EDT146.5033.2031.7032.35-3.35-9.17%20935.41%
AMZN221118P001467502022-05-19 10:26AM EDT146.7539.4541.0041.750.00--8070.61%
AMZN221118P001470002022-06-14 10:30AM EDT147.0044.8928.3532.750.00-19120035.22%
AMZN221118P001472502022-06-06 12:14AM EDT147.2543.7638.1039.200.00--16059.28%
AMZN221118P001475002022-06-01 3:52PM EDT147.5029.2730.5033.200.00--24035.28%
AMZN221118P001482502022-06-07 12:04PM EDT148.2529.7033.2033.850.00--435.22%
AMZN221118P001487502022-06-07 11:22AM EDT148.7530.3529.9034.250.00-128134.97%
AMZN221118P001490002022-06-14 10:31AM EDT149.0046.7329.2534.500.00-22422435.13%
AMZN221118P001497502022-05-19 12:14PM EDT149.7541.7343.6544.450.00--2071.84%
AMZN221118P001500002022-06-23 10:49AM EDT150.0040.2535.0035.200.00-589934.00%
AMZN221118P001505002022-06-07 2:42PM EDT150.5031.3031.5035.800.00--734.90%
AMZN221118P001507502022-06-07 2:42PM EDT150.7531.5031.7036.000.00--734.75%
AMZN221118P001510002022-06-06 12:14AM EDT151.0036.6641.1042.700.00--2060.22%
AMZN221118P001517502022-06-16 2:13PM EDT151.7549.4532.7036.900.00--134.73%
AMZN221118P001522502022-06-07 10:08AM EDT152.2532.9033.1040.200.00-3619249.12%
AMZN221118P001525002022-06-06 10:04AM EDT152.5029.7036.9037.550.00-204034.53%
AMZN221118P001527502022-06-07 1:42PM EDT152.7533.5533.5537.750.00-512534.36%
AMZN221118P001530002022-05-23 11:39AM EDT153.0047.6344.3045.050.00--6064.64%
AMZN221118P001537502022-06-01 2:54PM EDT153.7534.0236.1538.650.00--4034.25%
AMZN221118P001540002022-06-06 12:14AM EDT154.0049.4243.9045.500.00--18061.61%
AMZN221118P001542502022-06-07 10:25AM EDT154.2534.9538.4539.100.00-110134.19%
AMZN221118P001545002022-05-23 11:16AM EDT154.5049.2744.5545.150.00--2060.58%
AMZN221118P001547502022-06-08 12:00PM EDT154.7534.4538.9039.550.00-26034.12%
AMZN221118P001550002022-06-24 2:40PM EDT155.0040.5639.1539.80-3.74-8.44%16234.25%
AMZN221118P001552502022-06-09 10:13AM EDT155.2536.7535.0040.000.00-22034.03%
AMZN221118P001555002022-06-06 12:14AM EDT155.5045.8746.1046.550.00---63.15%
AMZN221118P001562502022-05-26 11:29AM EDT156.2546.2638.5040.950.00--4034.20%
AMZN221118P001565002022-06-10 10:17AM EDT156.5046.3938.7541.150.00--2033.96%
AMZN221118P001567502022-06-13 12:23PM EDT156.7553.3037.4041.400.00--234.08%
AMZN221118P001570002022-06-22 3:44PM EDT157.0048.3840.9541.600.00-203733.83%
AMZN221118P001580002022-05-25 2:00PM EDT158.0051.7840.1542.550.00--2033.95%
AMZN221118P001590002022-06-08 9:30AM EDT159.0038.5339.5043.450.00-110433.62%
AMZN221118P001595002022-06-08 9:30AM EDT159.5038.9843.4043.950.00-16533.86%
AMZN221118P001600002022-06-06 12:14AM EDT160.0053.2549.6051.250.00--24064.60%
AMZN221118P001605002022-06-06 12:14AM EDT160.5043.7850.1051.650.00--4064.72%
AMZN221118P001610002022-06-06 12:14AM EDT161.0055.1850.6052.200.00--2065.15%
AMZN221118P001620002022-06-06 12:14AM EDT162.0039.6151.5553.200.00--2065.69%
AMZN221118P001625002022-06-23 11:13AM EDT162.5051.3642.9049.800.00-123252.58%
AMZN221118P001635002022-06-06 12:14AM EDT163.5055.7153.0054.650.00--2066.44%
AMZN221118P001640002022-06-06 12:14AM EDT164.0053.0053.4555.150.00--4066.65%
AMZN221118P001645002022-06-03 9:30AM EDT164.5042.5146.3551.800.00--2053.74%
AMZN221118P001650002022-06-17 3:09PM EDT165.0059.5546.8552.150.00-277053.29%
AMZN221118P001665002022-06-21 2:25PM EDT166.5058.0148.3053.600.00-1003553.88%
AMZN221118P001670002022-06-21 2:25PM EDT167.0058.5347.4053.950.00-1003553.41%
AMZN221118P001675002022-06-06 12:14AM EDT167.5056.8056.9058.550.00--2068.49%
AMZN221118P001680002022-06-06 12:14AM EDT168.0062.5057.4059.050.00--2068.79%
AMZN221118P001690002022-05-16 1:58PM EDT169.0057.9961.1561.600.00--28077.98%
AMZN221118P001700002022-06-02 3:56PM EDT170.0046.0950.4056.700.00--1,18053.72%
AMZN221118P001705002022-05-26 9:45AM EDT170.5061.3052.2057.350.00--2054.79%
AMZN221118P001710002022-06-02 3:40PM EDT171.0047.3252.7057.800.00--4054.79%
AMZN221118P001715002022-06-02 3:36PM EDT171.5047.8053.2058.250.00--40054.79%
AMZN221118P001720002022-06-21 12:45PM EDT172.0063.0453.6558.750.00-851,40555.04%
AMZN221118P001725002022-06-21 1:15PM EDT172.5063.6054.1559.200.00-501,46455.04%
AMZN221118P001735002022-06-06 12:00AM EDT173.5067.6262.8064.500.00--2071.68%
AMZN221118P001740002022-06-07 3:11PM EDT174.0052.0055.6560.600.00--055.26%
AMZN221118P001745002022-05-27 9:31AM EDT174.5060.9356.1561.100.00--055.52%
AMZN221118P001750002022-06-10 10:27AM EDT175.0064.6056.6561.550.00-1055.49%
AMZN221118P001775002022-06-03 10:30AM EDT177.5055.5459.1063.900.00--2055.88%
AMZN221118P001800002022-06-15 2:32PM EDT180.0075.0061.6066.300.00-20056.52%
AMZN221118P001825002022-06-03 1:28PM EDT182.5061.1264.0568.700.00--057.09%
AMZN221118P001850002022-06-02 11:07AM EDT185.0063.4666.5571.200.00--058.24%
AMZN221118P001875002022-06-02 10:48AM EDT187.5066.2669.0573.700.00--059.36%
AMZN221118P001900002022-06-02 10:36AM EDT190.0068.8771.5573.900.00--039.82%
AMZN221118P001950002022-05-24 9:30AM EDT195.0090.930.000.000.00--00.00%
AMZN221118P010400002022-06-03 3:52PM EDT1,040.006.304.007.25+1.40+28.57%10400.00%
AMZN221118P010600002022-05-26 12:47PM EDT1,060.0010.064.407.700.00--10.00%
AMZN221118P010800002022-06-03 12:56PM EDT1,080.006.674.908.20-1.54-18.76%41270.00%
AMZN221118P011000002022-05-25 10:43AM EDT1,100.0015.425.408.700.00-2280.00%
AMZN221118P011600002022-06-01 9:49AM EDT1,160.009.827.0510.450.00-160.00%
AMZN221118P011800002022-06-01 9:50AM EDT1,180.0010.507.7011.150.00-220.00%
AMZN221118P012200002022-05-19 9:54AM EDT1,220.0023.709.1012.600.00--230.00%
AMZN221118P012400002022-06-03 9:51AM EDT1,240.0011.959.8513.45+1.20+11.16%31710.00%
AMZN221118P012600002022-05-19 9:53AM EDT1,260.0027.9310.6014.300.00-2290.00%
AMZN221118P012800002022-06-03 9:51AM EDT1,280.0013.6013.3015.15-5.64-29.31%31100.00%
AMZN221118P013000002022-06-02 3:10PM EDT1,300.0013.6012.3516.100.00-10160.00%
AMZN221118P013200002022-05-27 11:00AM EDT1,320.0021.7513.3017.100.00-220.00%
AMZN221118P013400002022-06-03 11:19AM EDT1,340.0017.2914.3518.15-0.66-3.68%2550.00%
AMZN221118P013600002022-05-20 3:58PM EDT1,360.0035.0015.3519.250.00-130.00%
AMZN221118P013800002022-05-16 12:15AM EDT1,380.0048.2016.5020.400.00--20.00%
AMZN221118P014000002022-05-26 10:13AM EDT1,400.0019.6017.7521.65-14.11-41.86%2490.00%
AMZN221118P014200002022-05-20 2:22PM EDT1,420.0048.3519.0022.950.00-15180.00%
AMZN221118P014400002022-06-01 3:53PM EDT1,440.0024.6620.3024.300.00-2520.00%
AMZN221118P014600002022-05-31 11:15AM EDT1,460.0030.2821.7025.700.00-240.00%
AMZN221118P014800002022-06-02 9:40AM EDT1,480.0024.8523.1527.20-4.65-15.76%2110.00%
AMZN221118P015000002022-06-01 12:34PM EDT1,500.0031.9224.7028.750.00-2970.00%
AMZN221118P015200002022-05-18 2:08PM EDT1,520.0055.8128.1530.450.00--60.00%
AMZN221118P015300002022-06-03 9:39AM EDT1,530.0029.0027.1531.30-12.60-30.29%14400.00%
AMZN221118P015400002022-06-03 9:40AM EDT1,540.0029.6528.0032.20-16.95-36.37%410.00%
AMZN221118P015500002022-06-03 11:35AM EDT1,550.0032.4330.7033.00-28.63-46.89%280.00%
AMZN221118P015600002022-05-20 1:15PM EDT1,560.0071.6029.8034.000.00-650.00%
AMZN221118P015700002022-05-31 2:31PM EDT1,570.0035.8430.7035.000.00-250.00%
AMZN221118P015800002022-05-16 12:15AM EDT1,580.0079.9031.6535.950.00--10.00%
AMZN221118P015900002022-06-01 3:59PM EDT1,590.0038.8532.6536.850.00-120.00%
AMZN221118P016000002022-06-02 12:33PM EDT1,600.0033.7533.6537.850.00-32030.00%
AMZN221118P016100002022-05-06 3:57PM EDT1,610.0052.5034.6538.900.00-210.00%
AMZN221118P016200002022-05-09 10:38AM EDT1,620.0073.5035.7040.000.00-320.00%
AMZN221118P016300002022-06-03 12:56PM EDT1,630.0040.0836.8041.20-40.38-50.19%140.00%
AMZN221118P016400002022-05-16 12:15AM EDT1,640.0074.8437.9042.350.00--10.00%
AMZN221118P016500002022-05-19 10:03AM EDT1,650.0077.7239.0543.500.00-210.00%
AMZN221118P016600002022-05-05 3:03PM EDT1,660.0060.0040.2044.700.00--10.00%
AMZN221118P016700002022-05-23 2:48PM EDT1,670.0081.2541.4045.850.00-2330.00%
AMZN221118P016800002022-05-13 10:45AM EDT1,680.0080.0042.6047.100.00-170.00%
AMZN221118P016900002022-06-02 12:12PM EDT1,690.0046.2043.8548.450.00-110.00%
AMZN221118P017000002022-06-03 3:49PM EDT1,700.0048.4547.0549.65-3.53-6.79%37440.00%
AMZN221118P017100002022-05-23 2:48PM EDT1,710.0089.9546.4051.050.00-2310.00%
AMZN221118P017200002022-05-31 9:33AM EDT1,720.0062.6347.8052.450.00-3240.00%
AMZN221118P017300002022-05-20 9:32AM EDT1,730.0090.7049.1553.750.00-1570.00%
AMZN221118P017400002022-05-16 12:15AM EDT1,740.0097.4450.6055.200.00--60.00%
AMZN221118P017500002022-05-31 11:49AM EDT1,750.0064.5551.9556.650.00-11040.00%
AMZN221118P017600002022-06-02 12:33PM EDT1,760.0052.3053.5058.150.00-41310.00%
AMZN221118P017700002022-05-31 12:00PM EDT1,770.0066.1554.9561.100.00-2170.00%
AMZN221118P017800002022-06-02 1:50PM EDT1,780.0053.4056.5061.300.00-47470.00%
AMZN221118P017900002022-06-02 2:26PM EDT1,790.0055.5558.0562.950.00-53510.00%
AMZN221118P018000002022-06-03 3:13PM EDT1,800.0063.3159.6064.50+6.09+10.64%54250.00%
AMZN221118P018100002022-06-02 12:07PM EDT1,810.0063.6061.2566.300.00-19340.00%
AMZN221118P018200002022-06-02 12:07PM EDT1,820.0065.3063.0069.350.00-13840.00%
AMZN221118P018300002022-06-02 2:01PM EDT1,830.0061.0966.7071.150.00-3630.00%
AMZN221118P018400002022-05-31 2:51PM EDT1,840.0076.0068.4571.550.00-160.00%
AMZN221118P018500002022-06-02 2:01PM EDT1,850.0064.3770.2573.350.00-42100.00%
AMZN221118P018600002022-06-03 10:21AM EDT1,860.0073.5072.1075.05-7.30-9.03%5870.00%
AMZN221118P018700002022-06-03 1:46PM EDT1,870.0077.4274.1076.95+9.87+14.61%1340.00%
AMZN221118P018800002022-06-03 1:46PM EDT1,880.0079.3676.0078.90+9.16+13.05%2390.00%
AMZN221118P018900002022-06-02 1:00PM EDT1,890.0072.0077.8580.900.00-302070.00%
AMZN221118P019000002022-06-03 2:51PM EDT1,900.0079.9979.8582.90+6.14+8.31%20930.00%
AMZN221118P019100002022-06-03 11:10AM EDT1,910.0086.0081.8084.85+10.20+13.46%30360.00%
AMZN221118P019200002022-06-02 1:00PM EDT1,920.0077.7583.9087.200.00-30380.00%
AMZN221118P019300002022-05-16 12:15AM EDT1,930.00184.5286.0089.350.00--290.00%
AMZN221118P019400002022-05-26 12:56PM EDT1,940.00130.2088.1591.550.00-11180.00%
AMZN221118P019500002022-06-02 1:15PM EDT1,950.0084.9990.3593.800.00-2290.00%
AMZN221118P019600002022-06-03 1:46PM EDT1,960.0096.6992.6097.80+10.90+12.71%1380.00%
AMZN221118P019700002022-05-26 11:54AM EDT1,970.00149.3094.9098.400.00-6470.00%
AMZN221118P019800002022-05-27 11:00AM EDT1,980.00135.1497.25100.750.00-4210.00%
AMZN221118P019900002022-06-03 12:08PM EDT1,990.00102.2399.60103.20+8.08+8.58%2140.00%
AMZN221118P020000002022-06-03 3:47PM EDT2,000.00104.53102.05105.65+8.05+8.34%312930.00%
AMZN221118P020200002022-05-17 10:22AM EDT2,020.00155.00107.00110.700.00-1220.00%
AMZN221118P020400002022-06-03 9:55AM EDT2,040.00107.70112.20115.95-31.30-22.52%1330.00%
AMZN221118P020600002022-05-27 3:53PM EDT2,060.00123.54117.55121.400.00-1490.00%
AMZN221118P020800002022-06-01 11:35AM EDT2,080.00135.58123.15128.800.00-5330.00%
AMZN221118P021000002022-06-03 3:59PM EDT2,100.00131.00128.90132.65+2.88+2.25%511900.00%
AMZN221118P021200002022-06-02 3:57PM EDT2,120.00131.00134.85138.70+9.10+7.47%1310.00%
AMZN221118P021400002022-05-27 3:56PM EDT2,140.00179.97141.00144.950.00-3380.00%
AMZN221118P021600002022-05-27 1:11PM EDT2,160.00201.00147.35151.400.00-1220.00%
AMZN221118P021800002022-06-01 12:32PM EDT2,180.00165.75153.90158.050.00-1230.00%
AMZN221118P022000002022-06-03 3:29PM EDT2,200.00163.30160.70164.90+15.33+10.36%1751110.00%
AMZN221118P022200002022-06-03 3:48PM EDT2,220.00170.30167.70173.95-11.94-6.55%9330.00%
AMZN221118P022400002022-06-03 11:12AM EDT2,240.00181.00174.90181.20-54.80-23.24%1340.00%
AMZN221118P022600002022-06-03 3:20PM EDT2,260.00186.40182.30186.85-4.40-2.31%33720.00%
AMZN221118P022800002022-06-03 9:40AM EDT2,280.00184.17189.95196.50+7.75+4.39%8330.00%
AMZN221118P023000002022-06-03 3:42PM EDT2,300.00199.12197.80202.65+15.25+8.29%211270.00%
AMZN221118P023200002022-06-03 1:45PM EDT2,320.00213.12205.90210.85-59.53-21.83%2130.00%
AMZN221118P023400002022-06-03 3:20PM EDT2,340.00218.20214.20219.30-66.90-23.47%11210.00%
AMZN221118P023600002022-06-02 10:50AM EDT2,360.00236.25222.75227.950.00-8300.00%
AMZN221118P023800002022-05-27 11:33AM EDT2,380.00306.65231.55236.850.00-7190.00%
AMZN221118P024000002022-06-03 1:45PM EDT2,400.00242.00240.55246.00+0.78+0.32%21990.00%
AMZN221118P024200002022-06-02 1:50PM EDT2,420.00232.17249.75255.400.00-82390.00%
AMZN221118P024400002022-06-03 1:29PM EDT2,440.00265.55259.20265.00+24.32+10.08%6450.00%
AMZN221118P024600002022-06-03 1:28PM EDT2,460.00276.57268.90274.90+23.62+9.34%2720.00%
AMZN221118P024800002022-06-03 1:22PM EDT2,480.00286.58278.85286.90+27.44+10.59%41290.00%
AMZN221118P025000002022-06-03 1:25PM EDT2,500.00296.54289.05295.35+26.71+9.90%121110.00%
AMZN221118P025200002022-06-03 1:27PM EDT2,520.00307.53299.10307.45+27.92+9.99%21550.00%
AMZN221118P025400002022-06-03 9:34AM EDT2,540.00300.02309.80316.85+13.41+4.68%1610.00%
AMZN221118P025600002022-06-02 3:52PM EDT2,560.00298.60321.10328.000.00-122530.00%
AMZN221118P025800002022-06-03 9:50AM EDT2,580.00323.26332.25340.85+13.36+4.31%2400.00%
AMZN221118P026000002022-06-03 9:34AM EDT2,600.00331.98343.25351.00+13.33+4.18%31000.00%
AMZN221118P026100002022-06-03 9:43AM EDT2,610.00341.53349.45356.90+18.07+5.59%2110.00%
AMZN221118P026200002022-05-25 2:28PM EDT2,620.00550.84355.25362.850.00-550.00%
AMZN221118P026300002022-05-24 3:56PM EDT2,630.00606.73361.15368.900.00--10.00%
AMZN221118P026400002022-05-27 12:35PM EDT2,640.00474.95367.15374.950.00-270.00%
AMZN221118P026500002022-06-03 3:36PM EDT2,650.00375.59373.15381.10-6.04-1.58%44340.00%
AMZN221118P026600002022-05-17 11:51AM EDT2,660.00502.76378.65387.300.00-2110.00%
AMZN221118P026700002022-05-27 12:04PM EDT2,670.00484.84385.40393.550.00-470.00%
AMZN221118P026800002022-05-27 12:35PM EDT2,680.00504.00391.55399.900.00-1130.00%
AMZN221118P026900002022-05-24 1:17PM EDT2,690.00677.25397.80406.300.00-240.00%
AMZN221118P027000002022-05-31 11:02AM EDT2,700.00453.81404.10412.700.00-2160.00%
AMZN221118P027200002022-06-03 9:39AM EDT2,720.00408.39416.90425.80-301.61-42.48%1490.00%
AMZN221118P027300002022-06-03 3:32PM EDT2,730.00429.00423.40432.40-31.15-6.77%610.00%
AMZN221118P027400002022-06-03 11:35AM EDT2,740.00438.23430.05439.10-129.27-22.78%230.00%
AMZN221118P027500002022-06-02 12:39PM EDT2,750.00416.10436.70445.800.00-190.00%
AMZN221118P027700002022-05-24 9:54AM EDT2,770.00733.14450.10459.500.00-120.00%
AMZN221118P027800002022-06-02 11:03AM EDT2,780.00467.75456.90466.400.00-1260.00%
AMZN221118P027900002022-05-16 12:16AM EDT2,790.00735.66463.75473.350.00--10.00%
AMZN221118P028000002022-05-31 12:29PM EDT2,800.00510.79470.45480.400.00-2240.00%
AMZN221118P028100002022-05-31 11:56AM EDT2,810.00517.60477.65487.500.00-250.00%
AMZN221118P028200002022-05-13 9:59AM EDT2,820.00548.65484.65494.650.00-280.00%
AMZN221118P028400002022-06-02 11:03AM EDT2,840.00510.40498.95509.100.00-130.00%
AMZN221118P028500002022-05-19 3:10PM EDT2,850.00717.00506.15516.400.00-170.00%
AMZN221118P028600002022-05-26 3:16PM EDT2,860.00687.65513.35523.750.00-120.00%
AMZN221118P028800002022-05-19 10:29AM EDT2,880.00751.03528.15538.650.00-270.00%
AMZN221118P028900002022-05-19 10:30AM EDT2,890.00760.91535.35546.150.00-8430.00%
AMZN221118P029000002022-06-02 10:46AM EDT2,900.00565.95542.80553.700.00-2130.00%
AMZN221118P029100002022-05-24 10:19AM EDT2,910.00894.95550.30561.350.00-560.00%
AMZN221118P029200002022-06-02 11:03AM EDT2,920.00569.20558.05568.850.00-360.00%
AMZN221118P029250002022-05-19 10:29AM EDT2,925.00788.85561.55572.800.00--20.00%
AMZN221118P029350002022-05-19 10:26AM EDT2,935.00789.00569.35580.600.00--40.00%
AMZN221118P029450002022-05-16 12:16AM EDT2,945.00875.19577.30588.200.00--80.00%
AMZN221118P029500002022-06-01 3:52PM EDT2,950.00585.40580.95592.150.00-1120.00%
AMZN221118P029750002022-05-11 3:56PM EDT2,975.00892.40600.15611.550.00-6140.00%
AMZN221118P029800002022-05-16 11:46AM EDT2,980.00785.72604.20615.650.00--10.00%
AMZN221118P029950002022-05-19 12:14PM EDT2,995.00834.62616.20627.250.00--10.00%
AMZN221118P030000002022-05-31 3:18PM EDT3,000.00647.43620.10631.400.00-1340.00%
AMZN221118P030200002022-05-05 11:22AM EDT3,020.00733.26636.15647.500.00--10.00%
AMZN221118P030450002022-05-16 12:16AM EDT3,045.00874.05656.70667.700.00--80.00%
AMZN221118P030500002022-05-23 9:41AM EDT3,050.00909.50660.85671.950.00--10.00%
AMZN221118P030550002022-05-16 12:16AM EDT3,055.00937.42664.70676.200.00--60.00%
AMZN221118P030600002022-05-23 11:39AM EDT3,060.00952.58669.10680.300.00-230.00%
AMZN221118P030750002022-06-01 2:54PM EDT3,075.00680.34681.20692.550.00-220.00%
AMZN221118P030800002022-05-12 2:29PM EDT3,080.00988.43685.60696.700.00-290.00%
AMZN221118P030850002022-05-02 10:27AM EDT3,085.00700.13710.20723.650.00-550.00%
AMZN221118P030900002022-05-23 11:16AM EDT3,090.00985.39693.30705.000.00--10.00%
AMZN221118P030950002022-05-27 12:04PM EDT3,095.00836.90695.10712.100.00-230.00%
AMZN221118P031000002022-06-02 2:38PM EDT3,100.00668.15699.85714.800.00-120.00%
AMZN221118P031050002022-05-19 10:10AM EDT3,105.00950.77704.00719.200.00--10.00%
AMZN221118P031100002022-05-16 12:16AM EDT3,110.00917.30708.00723.450.00---0.00%
AMZN221118P031250002022-05-26 11:29AM EDT3,125.00925.23720.80736.250.00-220.00%
AMZN221118P031400002022-05-16 11:49AM EDT3,140.00932.87733.70749.200.00--10.00%
AMZN221118P031600002022-05-25 2:00PM EDT3,160.001,035.50750.70766.350.00--10.00%
AMZN221118P031800002022-06-02 3:59PM EDT3,180.00724.28767.50783.950.00-340.00%
AMZN221118P031900002022-06-02 3:59PM EDT3,190.00732.83776.50792.550.00-320.00%
AMZN221118P032000002022-05-12 10:35AM EDT3,200.001,065.00785.50801.400.00-1120.00%
AMZN221118P032100002022-05-06 11:30AM EDT3,210.00875.55793.75810.200.00-220.00%
AMZN221118P032200002022-05-16 12:16AM EDT3,220.001,103.69802.45819.100.00--10.00%
AMZN221118P032400002022-05-03 3:54PM EDT3,240.00792.15767.80782.950.00--10.00%
AMZN221118P032500002022-05-16 12:16AM EDT3,250.001,191.78829.50845.900.00--10.00%
AMZN221118P032700002022-05-16 12:16AM EDT3,270.001,114.20847.00863.900.00--10.00%
AMZN221118P032800002022-05-13 11:28AM EDT3,280.001,060.00856.00873.100.00-120.00%
AMZN221118P033000002022-06-03 9:30AM EDT3,300.00859.00874.00891.05-18.10-2.06%2370.00%
AMZN221118P033400002022-05-16 12:16AM EDT3,340.001,231.62910.00927.400.00--10.00%
AMZN221118P033500002022-05-16 12:16AM EDT3,350.001,136.00919.50936.500.00--10.00%
AMZN221118P033600002022-05-16 12:16AM EDT3,360.001,250.05929.00945.550.00--10.00%
AMZN221118P033800002022-05-16 1:58PM EDT3,380.001,159.70947.00964.100.00--140.00%
AMZN221118P034000002022-06-02 3:56PM EDT3,400.00921.80965.50982.650.00-114590.00%
AMZN221118P034100002022-05-26 9:45AM EDT3,410.001,226.09974.55991.900.00--10.00%
AMZN221118P034500002022-06-03 9:51AM EDT3,450.00997.031,012.001,029.05+24.23+2.49%8800.00%
AMZN221118P034700002022-05-16 12:00AM EDT3,470.001,352.451,030.501,047.800.00--10.00%
AMZN221118P034900002022-05-27 9:31AM EDT3,490.001,218.501,049.501,066.600.00-110.00%
AMZN221118P035000002022-06-03 10:33AM EDT3,500.001,068.511,059.001,076.05+50.06+4.92%2750.00%
AMZN221118P035500002022-06-03 10:30AM EDT3,550.001,110.701,106.501,123.50+36.60+3.41%2610.00%
AMZN221118P036000002022-06-03 1:27PM EDT3,600.001,172.731,154.401,171.20+15.49+1.34%10490.00%
AMZN221118P036500002022-06-03 1:28PM EDT3,650.001,222.461,202.601,219.35+15.17+1.26%2860.00%
AMZN221118P037000002022-06-02 11:07AM EDT3,700.001,269.201,251.001,267.650.00-106360.00%
AMZN221118P038000002022-06-02 10:36AM EDT3,800.001,377.371,348.501,365.250.00-30160.00%
AMZN221118P039000002022-05-24 9:30AM EDT3,900.001,818.601,447.001,463.700.00--00.00%