Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
121,57+0,49 (+0,40%)
Al 03:46PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221118C000520002022-10-04 9:58AM EDT52.0069.9069.3069.750.00-5484112.50%
AMZN221118C000530002022-07-13 3:10PM EDT53.0058.9090.0092.900.00-224482.45%
AMZN221118C000540002022-09-26 10:45AM EDT54.0062.7067.3567.700.00-220102.93%
AMZN221118C000550002022-10-03 10:48AM EDT55.0060.3066.3566.750.00-1010105.66%
AMZN221118C000560002022-09-27 12:11PM EDT56.0058.4565.3565.700.00-13098.63%
AMZN221118C000570002022-07-13 3:10PM EDT57.0055.0085.1088.950.00-21442.36%
AMZN221118C000580002022-09-22 3:15PM EDT58.0060.5063.5563.950.00-2399.22%
AMZN221118C000590002022-06-08 1:39PM EDT59.0062.9057.3558.200.00--10.00%
AMZN221118C000600002022-09-23 12:54PM EDT60.0054.6361.4061.750.00-18350.00%
AMZN221118C000610002022-09-23 11:47AM EDT61.0053.7060.4060.750.00-101050.00%
AMZN221118C000650002022-09-22 3:59PM EDT65.0053.0056.6056.850.00-2022083.40%
AMZN221118C000660002022-09-22 11:36AM EDT66.0051.3055.4555.900.00--276.95%
AMZN221118C000670002022-09-22 2:02PM EDT67.0050.6954.5554.850.00--177.64%
AMZN221118C000680002022-07-07 3:55PM EDT68.0049.9673.4573.900.00-11340.50%
AMZN221118C000690002022-09-20 12:38PM EDT69.0054.5852.5052.950.00-1376.17%
AMZN221118C000700002022-09-22 2:33PM EDT70.0047.4051.5551.950.00-821376.17%
AMZN221118C000710002022-09-23 10:52AM EDT71.0043.7050.5551.050.00-4477.34%
AMZN221118C000720002022-09-23 1:07PM EDT72.0042.5049.6550.000.00-1376.86%
AMZN221118C000730002022-06-30 12:19PM EDT73.0036.0060.3065.250.00-240255.25%
AMZN221118C000740002022-10-04 10:39AM EDT74.0049.2147.6548.000.00-22573.34%
AMZN221118C000750002022-08-16 10:06AM EDT75.0068.4555.3555.800.00-12195.46%
AMZN221118C000760002022-08-04 10:24AM EDT76.0065.4550.1055.050.00-121171.31%
AMZN221118C000765002022-09-27 9:49AM EDT76.5041.9045.2545.600.00-34073.14%
AMZN221118C000770002022-09-22 2:33PM EDT77.0040.6544.7545.050.00-916371.34%
AMZN221118C000775002022-07-14 2:18PM EDT77.5035.3064.6067.300.00-2227306.76%
AMZN221118C000780002022-10-05 11:07AM EDT78.0041.0543.9544.30+5.05+14.03%55876.95%
AMZN221118C000785002022-09-22 2:12PM EDT78.5039.1043.3043.650.00-1671.39%
AMZN221118C000790002022-09-22 3:59PM EDT79.0039.4542.7543.150.00-234369.68%
AMZN221118C000795002022-08-12 2:26PM EDT79.5063.3054.4554.750.00-2111212.43%
AMZN221118C000800002022-09-28 2:33PM EDT80.0038.6041.9542.300.00-17973.24%
AMZN221118C000805002022-09-26 10:06AM EDT80.5037.1041.5041.850.00-13673.63%
AMZN221118C000810002022-07-29 9:58AM EDT81.0057.1650.7551.250.00-1116187.62%
AMZN221118C000815002022-08-23 9:42AM EDT81.5053.1934.4039.750.00-1740.00%
AMZN221118C000820002022-09-23 1:15PM EDT82.0033.1539.9040.300.00-41968.95%
AMZN221118C000825002022-07-19 10:16AM EDT82.5034.7560.4560.800.00-142279.48%
AMZN221118C000830002022-07-06 3:07PM EDT83.0035.3058.7059.250.00-119267.22%
AMZN221118C000835002022-09-26 10:06AM EDT83.5034.3038.5038.850.00-15568.16%
AMZN221118C000840002022-09-16 11:31AM EDT84.0039.4538.0038.350.00-7967.29%
AMZN221118C000845002022-07-14 2:28PM EDT84.5029.7059.5562.450.00-113290.48%
AMZN221118C000850002022-09-16 12:08PM EDT85.0038.9537.0537.400.00-25966.65%
AMZN221118C000855002022-09-23 3:44PM EDT85.5029.9536.5536.950.00-12166.31%
AMZN221118C000860002022-09-23 3:19PM EDT86.0028.6536.1036.450.00-12065.97%
AMZN221118C000865002022-10-03 10:04AM EDT86.5028.7035.8035.950.00-91367.11%
AMZN221118C000870002022-09-28 1:30PM EDT87.0031.8535.2035.600.00-6766.70%
AMZN221118C000875002022-09-19 10:37AM EDT87.5037.7034.7035.150.00-15066.26%
AMZN221118C000880002022-10-03 10:04AM EDT88.0027.3534.2534.500.00-1364.38%
AMZN221118C000885002022-10-03 10:04AM EDT88.5026.9033.9034.250.00-22667.09%
AMZN221118C000890002022-09-02 1:15PM EDT89.0040.7525.0527.500.00-20210.00%
AMZN221118C000895002022-09-01 9:45AM EDT89.5039.1024.8026.900.00-9280.00%
AMZN221118C000900002022-10-04 11:32AM EDT90.0034.0032.3532.650.00-550763.01%
AMZN221118C000905002022-09-30 11:54AM EDT90.5027.0531.9032.100.00-22462.11%
AMZN221118C000910002022-09-27 3:58PM EDT91.0025.5531.5031.750.00-2363.23%
AMZN221118C000915002022-10-04 11:32AM EDT91.5032.6031.0531.300.00-47763.09%
AMZN221118C000920002022-09-27 1:07PM EDT92.0024.2030.6531.000.00-5464.40%
AMZN221118C000925002022-09-28 1:29PM EDT92.5026.9530.1530.500.00-61463.45%
AMZN221118C000930002022-09-29 1:46PM EDT93.0023.6529.6029.850.00-15961.06%
AMZN221118C000935002022-09-27 10:40AM EDT93.5024.4029.2029.450.00-42661.55%
AMZN221118C000940002022-09-29 1:09PM EDT94.0022.8028.7029.100.00-35161.65%
AMZN221118C000945002022-10-03 10:51AM EDT94.5022.5028.3528.600.00-13561.69%
AMZN221118C000950002022-10-05 3:04PM EDT95.0028.0527.8028.20+5.43+24.01%213761.06%
AMZN221118C000955002022-09-30 10:07AM EDT95.5021.7027.3027.600.00-321259.45%
AMZN221118C000960002022-09-27 10:43AM EDT96.0022.5526.9027.150.00-5912159.45%
AMZN221118C000965002022-10-05 2:23PM EDT96.5025.7526.5526.80-2.30-8.20%312160.33%
AMZN221118C000970002022-10-04 10:44AM EDT97.0027.6025.9526.250.00-314758.47%
AMZN221118C000975002022-10-03 3:11PM EDT97.5021.5525.7025.950.00-197260.13%
AMZN221118C000980002022-09-29 9:41AM EDT98.0020.5325.2025.350.00-14858.57%
AMZN221118C000985002022-10-04 11:06AM EDT98.5025.8024.7024.900.00-26157.86%
AMZN221118C000990002022-09-23 3:46PM EDT99.0018.4524.3524.600.00-213458.79%
AMZN221118C000995002022-10-03 10:51AM EDT99.5018.4023.8524.050.00-28957.54%
AMZN221118C001000002022-10-05 1:51PM EDT100.0023.0023.5023.75-1.68-6.81%448,07458.36%
AMZN221118C001010002022-10-05 2:35PM EDT101.0021.9322.4522.75+5.93+37.06%112156.08%
AMZN221118C001020002022-10-04 10:00AM EDT102.0022.6021.7021.900.00-612456.03%
AMZN221118C001030002022-10-04 10:44AM EDT103.0022.3520.8521.100.00-3516555.60%
AMZN221118C001040002022-10-05 1:25PM EDT104.0019.4020.0520.25-0.53-2.66%328055.08%
AMZN221118C001050002022-10-04 1:49PM EDT105.0019.3519.3519.550.00-446,41755.54%
AMZN221118C001060002022-10-04 9:32AM EDT106.0017.5318.4018.600.00-119453.78%
AMZN221118C001070002022-10-04 1:09PM EDT107.0017.4517.6017.850.00-11,03753.42%
AMZN221118C001080002022-10-04 10:59AM EDT108.0018.3516.8517.050.00-21,13652.94%
AMZN221118C001090002022-10-05 1:42PM EDT109.0015.4216.0516.30+2.29+17.44%52,44552.37%
AMZN221118C001100002022-10-05 3:09PM EDT110.0015.4615.4515.60+0.46+3.07%4455,02152.61%
AMZN221118C001110002022-10-04 12:44PM EDT111.0013.4014.6014.75-1.80-11.84%241,06851.32%
AMZN221118C001120002022-10-05 3:08PM EDT112.0013.9113.8514.05+0.36+2.66%61,14050.82%
AMZN221118C001130002022-10-05 10:39AM EDT113.0011.1613.1513.35-3.15-22.01%1265950.39%
AMZN221118C001140002022-10-05 3:19PM EDT114.0012.8512.5012.75+0.64+5.24%87,95750.34%
AMZN221118C001150002022-10-05 3:06PM EDT115.0011.9511.9512.10+0.35+3.02%9925,41850.33%
AMZN221118C001160002022-10-05 2:55PM EDT116.0011.0011.1511.35+0.08+0.73%21,36049.74%
AMZN221118C001170002022-10-05 1:48PM EDT117.0010.2510.6510.80-0.85-7.66%561,54049.82%
AMZN221118C001180002022-10-05 2:01PM EDT118.009.539.9510.10-0.12-1.24%2212,29148.87%
AMZN221118C001190002022-10-05 2:25PM EDT119.008.949.459.60-0.60-6.29%3331,02349.01%
AMZN221118C001200002022-10-05 3:30PM EDT120.008.808.808.90+0.07+0.80%81316,54347.85%
AMZN221118C001210002022-10-05 3:04PM EDT121.008.358.308.45+0.16+1.95%522,34948.07%
AMZN221118C001220002022-10-05 3:27PM EDT122.007.747.707.80+0.08+1.04%972,49647.01%
AMZN221118C001230002022-10-05 3:24PM EDT123.007.337.207.25+0.33+4.71%854,88546.41%
AMZN221118C001240002022-10-05 3:27PM EDT124.006.756.706.75+0.30+4.65%2395,92946.00%
AMZN221118C001250002022-10-05 3:23PM EDT125.006.336.256.30+0.14+2.26%91411,28445.76%
AMZN221118C001260002022-10-05 2:56PM EDT126.005.745.855.850.00-892,94445.41%
AMZN221118C001270002022-10-05 3:12PM EDT127.005.355.355.40+0.10+1.90%1233,10544.93%
AMZN221118C001280002022-10-05 3:18PM EDT128.005.155.055.10+0.26+5.32%792,52745.25%
AMZN221118C001290002022-10-05 3:04PM EDT129.004.684.654.75+0.20+4.46%673,42945.15%
AMZN221118C001300002022-10-05 3:18PM EDT130.004.404.204.25+0.24+5.77%1,92017,09044.01%
AMZN221118C001305002022-10-05 11:09AM EDT130.503.274.104.10-0.58-15.06%181,65044.01%
AMZN221118C001310002022-10-05 12:27PM EDT131.003.313.954.00-0.56-14.47%631,09544.30%
AMZN221118C001315002022-10-05 3:12PM EDT131.503.753.753.80-0.10-2.60%351,80143.93%
AMZN221118C001320002022-10-05 3:27PM EDT132.003.613.553.60+0.05+1.40%153,46143.52%
AMZN221118C001325002022-10-05 12:46PM EDT132.502.953.403.50-0.40-11.94%102,03043.74%
AMZN221118C001330002022-10-05 3:19PM EDT133.003.403.303.40+0.25+7.94%721,97243.93%
AMZN221118C001335002022-10-05 1:33PM EDT133.502.893.203.20-0.18-5.86%764543.43%
AMZN221118C001340002022-10-05 3:00PM EDT134.003.033.053.10+0.11+3.77%211,56243.57%
AMZN221118C001345002022-10-05 1:35PM EDT134.502.652.892.91-0.64-19.45%970843.07%
AMZN221118C001350002022-10-05 3:30PM EDT135.002.782.762.78+0.04+1.46%2377,17642.93%
AMZN221118C001355002022-10-05 2:58PM EDT135.502.612.652.67+0.03+1.16%101,92342.92%
AMZN221118C001360002022-10-05 3:00PM EDT136.002.552.522.54+0.12+4.94%1152,66342.74%
AMZN221118C001365002022-10-05 12:03PM EDT136.501.932.462.47-0.38-16.45%892542.97%
AMZN221118C001370002022-10-05 3:24PM EDT137.002.352.322.34+0.14+6.33%261,74442.73%
AMZN221118C001375002022-10-05 3:08PM EDT137.502.252.212.23+0.11+5.14%1351,04342.60%
AMZN221118C001380002022-10-05 3:17PM EDT138.002.192.112.12+0.17+8.42%4971,99942.46%
AMZN221118C001385002022-10-05 2:49PM EDT138.501.892.012.02-0.07-3.57%472,33742.36%
AMZN221118C001390002022-10-05 12:15PM EDT139.001.681.921.93-0.27-13.85%31,41442.31%
AMZN221118C001395002022-10-05 12:48PM EDT139.501.601.851.86-0.27-14.44%421,42642.40%
AMZN221118C001400002022-10-05 3:22PM EDT140.001.791.751.76+0.04+2.29%31722,61042.21%
AMZN221118C001405002022-10-05 12:20PM EDT140.501.451.671.68-0.28-16.18%2661242.16%
AMZN221118C001410002022-10-05 3:05PM EDT141.001.641.591.61+0.07+4.46%471,65542.18%
AMZN221118C001415002022-10-04 3:18PM EDT141.501.441.551.56-0.02-1.37%311,27942.36%
AMZN221118C001420002022-10-05 3:18PM EDT142.001.511.461.49+0.10+7.09%561,97242.33%
AMZN221118C001425002022-10-05 3:26PM EDT142.501.391.381.40-0.03-2.11%43,11842.08%
AMZN221118C001430002022-10-05 3:02PM EDT143.001.361.321.33+0.01+0.74%311,42341.99%
AMZN221118C001435002022-10-05 3:26PM EDT143.501.271.261.27+0.04+3.25%121,07841.99%
AMZN221118C001440002022-10-05 3:05PM EDT144.001.231.231.24+0.07+6.03%4066542.26%
AMZN221118C001445002022-10-05 10:22AM EDT144.500.881.171.18-0.22-20.00%2512,28742.21%
AMZN221118C001450002022-10-05 3:20PM EDT145.001.131.091.10+0.04+3.67%1176,95241.91%
AMZN221118C001455002022-10-05 12:27PM EDT145.500.861.041.05-0.16-15.69%31,37941.91%
AMZN221118C001460002022-10-05 2:54PM EDT146.001.050.991.01+0.05+5.00%321,20341.99%
AMZN221118C001462502022-10-05 10:19AM EDT146.250.730.970.99-0.43-37.07%1040142.04%
AMZN221118C001465002022-10-04 10:18AM EDT146.501.130.970.980.00-3535242.19%
AMZN221118C001467502022-10-03 10:13AM EDT146.750.490.940.960.00-1570242.21%
AMZN221118C001470002022-10-05 1:36PM EDT147.000.830.920.93-0.07-7.78%31,44542.11%
AMZN221118C001472502022-10-05 11:36AM EDT147.250.730.890.90-0.17-18.89%236842.02%
AMZN221118C001475002022-10-04 10:44AM EDT147.501.030.880.880.00-5596642.04%
AMZN221118C001477502022-10-04 10:41AM EDT147.751.020.860.870.00-528342.16%
AMZN221118C001480002022-10-04 3:49PM EDT148.000.800.840.850.00-3184442.16%
AMZN221118C001482502022-10-05 12:22PM EDT148.250.690.820.83-0.14-16.87%524342.16%
AMZN221118C001485002022-10-05 2:54PM EDT148.500.760.790.80-0.19-20.00%10085742.04%
AMZN221118C001487502022-10-04 2:34PM EDT148.750.660.780.80-0.12-15.38%1031042.29%
AMZN221118C001490002022-10-05 3:13PM EDT149.000.770.760.78-0.13-14.44%2192642.26%
AMZN221118C001492502022-10-04 9:30AM EDT149.250.680.750.760.00-1225542.24%
AMZN221118C001495002022-10-05 10:40AM EDT149.500.530.720.74-0.33-38.37%341142.21%
AMZN221118C001497502022-09-30 10:06AM EDT149.750.510.710.730.00-11,11542.33%
AMZN221118C001500002022-10-05 3:31PM EDT150.000.700.690.700.00-32220,00542.14%
AMZN221118C001502502022-10-04 12:27PM EDT150.250.810.680.680.00-6441,76542.09%
AMZN221118C001505002022-10-05 10:20AM EDT150.500.500.670.68+0.09+21.95%243542.33%
AMZN221118C001507502022-09-29 9:35AM EDT150.750.560.650.650.00-1448142.14%
AMZN221118C001510002022-10-05 1:38PM EDT151.000.570.630.65-0.17-22.97%1247442.38%
AMZN221118C001512502022-10-03 1:08PM EDT151.250.380.610.630.00-154742.29%
AMZN221118C001515002022-10-04 1:52PM EDT151.500.630.610.620.00-623542.38%
AMZN221118C001517502022-09-30 9:41AM EDT151.750.430.600.610.00-2121642.46%
AMZN221118C001520002022-10-05 2:07PM EDT152.000.520.570.58-0.09-14.75%2552342.21%
AMZN221118C001522502022-10-04 12:19PM EDT152.250.670.570.580.00-839442.43%
AMZN221118C001525002022-10-04 12:50PM EDT152.500.600.560.570.00-3069942.51%
AMZN221118C001527502022-10-04 11:04AM EDT152.750.640.540.560.00-228342.58%
AMZN221118C001530002022-10-04 1:45PM EDT153.000.550.520.530.00-942742.29%
AMZN221118C001532502022-10-04 1:44PM EDT153.250.530.520.530.00-226342.53%
AMZN221118C001535002022-10-04 1:38PM EDT153.500.510.500.510.00-2129042.38%
AMZN221118C001537502022-10-04 10:04AM EDT153.750.560.490.510.00-293442.63%
AMZN221118C001540002022-10-05 3:16PM EDT154.000.500.480.49+0.19+61.29%2801,36642.48%
AMZN221118C001542502022-10-04 10:05AM EDT154.250.540.470.490.00-223642.68%
AMZN221118C001545002022-10-05 3:12PM EDT154.500.470.460.47-0.03-6.00%11,71842.53%
AMZN221118C001547502022-10-04 10:51AM EDT154.750.400.450.47-0.14-25.93%11,35142.77%
AMZN221118C001550002022-10-05 2:57PM EDT155.000.430.440.45-0.01-2.27%854,31342.58%
AMZN221118C001552502022-09-30 1:40PM EDT155.250.320.430.440.00-15539842.63%
AMZN221118C001555002022-09-30 10:06AM EDT155.500.330.430.440.00-167542.82%
AMZN221118C001557502022-10-04 9:48AM EDT155.750.410.410.420.00-180042.63%
AMZN221118C001560002022-10-05 10:13AM EDT156.000.340.410.42-0.07-17.07%225,39242.87%
AMZN221118C001562502022-10-04 9:48AM EDT156.250.390.400.400.00-329642.68%
AMZN221118C001565002022-09-28 3:54PM EDT156.500.430.390.420.00-261,12543.29%
AMZN221118C001567502022-10-05 11:17AM EDT156.750.310.390.40-0.14-31.11%131143.07%
AMZN221118C001570002022-10-04 10:17AM EDT157.000.430.380.390.00-592543.07%
AMZN221118C001575002022-10-05 11:22AM EDT157.500.290.350.37-0.08-21.62%41,85243.07%
AMZN221118C001580002022-10-05 1:43PM EDT158.000.320.340.36-0.10-23.81%296543.21%
AMZN221118C001585002022-10-04 1:41PM EDT158.500.340.330.340.00-130843.16%
AMZN221118C001590002022-10-05 2:59PM EDT159.000.310.320.33-0.01-3.12%258643.31%
AMZN221118C001595002022-10-03 11:28AM EDT159.500.200.310.330.00-150243.75%
AMZN221118C001600002022-10-05 3:27PM EDT160.000.300.290.30+0.01+3.45%386,71243.36%
AMZN221118C001605002022-10-05 12:47PM EDT160.500.250.290.29+0.04+19.05%263343.51%
AMZN221118C001610002022-10-05 2:57PM EDT161.000.260.270.28-0.07-21.21%745843.60%
AMZN221118C001615002022-10-05 1:07PM EDT161.500.240.260.27+0.02+9.09%1858243.70%
AMZN221118C001620002022-10-05 2:07PM EDT162.000.240.240.25-0.04-14.29%51,42743.51%
AMZN221118C001625002022-10-03 1:27PM EDT162.500.150.240.250.00-41,78943.90%
AMZN221118C001630002022-10-04 12:41PM EDT163.000.260.230.240.00-11,15843.95%
AMZN221118C001635002022-10-05 12:06PM EDT163.500.190.220.23+0.02+11.76%267144.04%
AMZN221118C001640002022-10-04 10:45AM EDT164.000.250.210.220.00-327744.04%
AMZN221118C001645002022-09-23 2:18PM EDT164.500.160.200.210.00-156644.09%
AMZN221118C001650002022-10-05 12:11PM EDT165.000.170.200.21-0.03-15.00%62,16644.43%
AMZN221118C001655002022-10-03 10:28AM EDT165.500.120.180.190.00-242444.09%
AMZN221118C001660002022-10-05 10:46AM EDT166.000.150.180.190.00-127744.43%
AMZN221118C001665002022-10-05 1:23PM EDT166.500.170.180.190.00-3983044.82%
AMZN221118C001670002022-10-05 1:23PM EDT167.000.170.170.18-0.03-15.00%4226844.78%
AMZN221118C001675002022-10-05 12:03PM EDT167.500.140.170.18-0.03-17.65%654945.12%
AMZN221118C001680002022-09-30 9:52AM EDT168.000.130.160.170.00-254245.02%
AMZN221118C001685002022-10-03 12:28PM EDT168.500.100.140.160.00-11,05545.02%
AMZN221118C001690002022-10-03 12:28PM EDT169.000.100.140.150.00-150344.92%
AMZN221118C001695002022-09-22 9:38AM EDT169.500.160.130.140.00-116244.73%
AMZN221118C001700002022-10-05 12:25PM EDT170.000.120.130.14-0.03-20.00%43,06845.12%
AMZN221118C001705002022-10-03 12:27PM EDT170.500.100.120.130.00-11,12944.92%
AMZN221118C001710002022-10-03 12:17PM EDT171.000.090.130.130.00-155045.31%
AMZN221118C001715002022-10-03 1:30PM EDT171.500.080.120.130.00-116045.61%
AMZN221118C001720002022-10-04 2:43PM EDT172.000.120.120.130.00-139545.90%
AMZN221118C001725002022-10-03 10:45AM EDT172.500.080.110.120.00-121,15045.70%
AMZN221118C001730002022-09-28 2:03PM EDT173.000.130.100.110.00-11123445.51%
AMZN221118C001735002022-09-21 1:40PM EDT173.500.160.100.110.00-239745.80%
AMZN221118C001740002022-10-04 3:44PM EDT174.000.100.100.110.00-140646.09%
AMZN221118C001745002022-10-05 2:00PM EDT174.500.090.100.11-0.02-18.18%1830146.39%
AMZN221118C001750002022-10-05 2:00PM EDT175.000.090.090.10-0.02-18.18%183,51646.09%
AMZN221118C001775002022-10-05 3:14PM EDT177.500.080.080.09+0.02+33.33%24,33546.97%
AMZN221118C001800002022-10-05 12:54PM EDT180.000.070.060.07-0.01-12.50%2034,56446.88%
AMZN221118C001825002022-10-03 2:00PM EDT182.500.030.050.060.00-3011,80047.46%
AMZN221118C001850002022-10-04 10:17AM EDT185.000.030.040.05-0.03-50.00%33,08547.85%
AMZN221118C001875002022-10-04 10:17AM EDT187.500.050.040.050.00-132,09049.02%
AMZN221118C001900002022-10-05 12:45PM EDT190.000.040.030.040.00-431,91249.22%
AMZN221118C001925002022-10-04 10:24AM EDT192.500.020.020.030.00-196148.83%
AMZN221118C001950002022-10-04 3:35PM EDT195.000.030.020.030.00-606,88850.00%
AMZN221118C002000002022-10-04 12:49PM EDT200.000.020.010.020.00-781,86150.39%
AMZN221118C002050002022-09-30 3:20PM EDT205.000.010.000.030.00-5130851.17%
AMZN221118C002100002022-10-04 1:24PM EDT210.000.020.000.020.00-264651.56%
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 EDT2,880.00121.65117.85124.550.00-161,931.25%
AMZN221118C028900002022-06-03 9:40AM EDT2,890.00130.85117.05121.80+13.54+11.54%421,633.98%
AMZN221118C029000002022-06-02 1:01PM EDT2,900.00131.40112.60119.250.00-6351,445.75%
AMZN221118C029100002022-05-26 3:01PM EDT2,910.0054.64110.20116.700.00-641,368.95%
AMZN221118C029200002022-05-27 3:12PM EDT2,920.0060.92107.65114.200.00-111,309.03%
AMZN221118C029250002022-05-27 3:12PM EDT2,925.0059.98106.45112.950.00-141,284.23%
AMZN221118C029300002022-06-01 10:04AM EDT2,930.00128.05107.20111.750.00-231,280.03%
AMZN221118C029350002022-05-27 2:55PM EDT2,935.0058.19104.05110.550.00-12171,241.21%
AMZN221118C029400002022-05-27 2:55PM EDT2,940.0057.29102.85109.350.00-12151,221.88%
AMZN221118C029500002022-06-03 9:36AM EDT2,950.00114.06100.60107.05+56.77+99.09%121,188.40%
AMZN221118C029650002022-05-16 12:00AM EDT2,965.0056.8099.15103.550.00--11,155.81%
AMZN221118C029700002022-05-09 1:06PM EDT2,970.0056.1198.05102.400.00-121,141.97%
AMZN221118C029900002022-05-17 3:13PM EDT2,990.0058.1691.6598.050.00-131,082.62%
AMZN221118C029950002022-06-03 3:26PM EDT2,995.0095.0090.6597.00+3.66+4.01%1271,072.39%
AMZN221118C030000002022-06-03 3:27PM EDT3,000.0093.9089.9095.95-14.45-13.34%41181,063.65%
AMZN221118C030050002022-06-01 9:47AM EDT3,005.00107.0090.6594.850.00-2131,062.09%
AMZN221118C030150002022-05-23 9:55AM EDT3,015.0033.0588.6592.850.00--11,043.42%
AMZN221118C030200002022-05-26 1:57PM EDT3,020.0043.1587.6591.800.00-131,034.18%
AMZN221118C030250002022-06-02 3:23PM EDT3,025.00101.0084.7090.750.00-1191,016.61%
AMZN221118C030400002022-05-17 1:41PM EDT3,040.0066.0681.7587.850.00-12992.41%
AMZN221118C030450002022-05-25 3:26PM EDT3,045.0031.6981.7586.900.00--6988.67%
AMZN221118C030500002022-06-01 3:58PM EDT3,050.0085.0079.7085.900.00-17976.59%
AMZN221118C030550002022-05-13 10:44AM EDT3,055.0042.0078.9084.950.00-11969.86%
AMZN221118C030600002022-05-12 3:17PM EDT3,060.0032.6579.9084.050.00-33970.41%
AMZN221118C030750002022-05-24 3:56PM EDT3,075.0023.6577.2581.300.00--3950.21%
AMZN221118C030800002022-05-06 9:49AM EDT3,080.0051.7076.3580.450.00-42943.84%
AMZN221118C030900002022-06-01 2:34PM EDT3,090.0089.8074.6578.700.00-7170931.52%
AMZN221118C031000002022-06-03 3:27PM EDT3,100.0075.3072.9576.90+0.76+1.02%620919.31%
AMZN221118C031050002022-05-23 2:27PM EDT3,105.0023.6072.1576.100.00-27913.84%
AMZN221118C031100002022-06-01 2:34PM EDT3,110.0086.0571.3075.250.00-1924908.07%
AMZN221118C031150002022-06-01 2:34PM EDT3,115.0085.0570.5074.400.00-2223902.53%
AMZN221118C031200002022-06-03 12:01PM EDT3,120.0072.5469.7073.60-9.34-11.41%128897.22%
AMZN221118C031250002022-06-03 12:09PM EDT3,125.0070.3368.9072.75-10.73-13.24%39891.77%
AMZN221118C031300002022-05-23 3:44PM EDT3,130.0023.5068.1071.950.00--0886.55%
AMZN221118C031350002022-06-02 12:45PM EDT3,135.0076.3567.3071.150.00-25881.37%
AMZN221118C031400002022-06-01 2:34PM EDT3,140.0080.6066.5570.400.00-713876.56%
AMZN221118C031500002022-06-03 12:29PM EDT3,150.0064.9565.0568.85+33.95+109.52%111866.88%
AMZN221118C031600002022-05-24 11:36AM EDT3,160.0018.8763.6067.300.00-85857.50%
AMZN221118C031700002022-05-23 3:46PM EDT3,170.0072.0062.1565.85+50.71+238.19%10848.55%
AMZN221118C031800002022-05-24 11:44AM EDT3,180.0018.2560.7064.400.00-512839.70%
AMZN221118C031900002022-05-24 11:43AM EDT3,190.0017.8159.3065.850.00-1210840.17%
AMZN221118C032000002022-06-03 12:29PM EDT3,200.0057.9058.0061.60+12.90+28.67%629823.21%
AMZN221118C032100002022-06-01 12:33PM EDT3,210.0061.5556.6560.250.00-117815.22%
AMZN221118C032200002022-05-24 11:41AM EDT3,220.0016.6255.3558.900.00-2012807.45%
AMZN221118C032300002022-05-31 1:58PM EDT3,230.0067.4054.1057.60+18.40+37.55%110800.02%
AMZN221118C032400002022-05-24 11:42AM EDT3,240.0015.8652.8556.350.00-2414792.81%
AMZN221118C032500002022-06-02 12:40PM EDT3,250.0060.1051.6558.000.00-1214794.46%
AMZN221118C032600002022-05-27 9:31AM EDT3,260.0028.5050.5053.900.00-19779.06%
AMZN221118C032700002022-05-24 11:41AM EDT3,270.0014.7949.3552.750.00-1215772.53%
AMZN221118C032800002022-05-12 1:47PM EDT3,280.0018.4048.2554.400.00-17774.46%
AMZN221118C032900002022-05-24 12:34PM EDT3,290.0014.0247.2550.450.00-2412760.12%
AMZN221118C033000002022-06-03 12:46PM EDT3,300.0048.0046.2049.35+4.15+9.46%129754.08%
AMZN221118C033100002022-05-19 10:21AM EDT3,310.0020.6245.1548.250.00--13748.06%
AMZN221118C033300002022-06-03 1:48PM EDT3,330.0042.5743.0046.20-3.91-8.41%3745736.30%
AMZN221118C033400002022-06-03 1:48PM EDT3,340.0043.1242.0545.20+4.16+10.68%3633730.88%
AMZN221118C033500002022-05-19 11:27AM EDT3,350.0018.0041.1044.250.00-27725.60%
AMZN221118C033600002022-05-19 11:29AM EDT3,360.0017.4540.2046.050.00--3728.53%
AMZN221118C033700002022-05-12 11:18AM EDT3,370.0048.6539.3042.400.00-13715.45%
AMZN221118C033800002022-05-27 12:35PM EDT3,380.0017.7038.4041.550.00-127710.60%
AMZN221118C033900002022-05-06 10:02AM EDT3,390.0024.7537.5543.250.00-63713.38%
AMZN221118C034000002022-06-01 1:05PM EDT3,400.0037.9036.7539.800.00-1118701.14%
AMZN221118C034100002022-05-31 3:24PM EDT3,410.0033.5035.9038.950.00-133696.39%
AMZN221118C034200002022-05-27 3:58PM EDT3,420.0040.0035.1538.15+22.10+123.46%125692.08%
AMZN221118C034400002022-05-26 10:30AM EDT3,440.0013.5533.6536.600.00--3683.55%
AMZN221118C034500002022-05-26 10:09AM EDT3,450.0013.0232.9035.800.00-12679.19%
AMZN221118C034700002022-05-23 2:22PM EDT3,470.0011.0631.4534.350.00-208671.02%
AMZN221118C034800002022-05-27 12:02PM EDT3,480.0014.4330.8033.650.00-43667.21%
AMZN221118C034900002022-05-16 11:43AM EDT3,490.0015.0530.1033.000.00-27663.38%
AMZN221118C035000002022-06-02 3:56PM EDT3,500.0037.6229.4532.300.00-114107659.53%
AMZN221118C035500002022-06-03 9:51AM EDT3,550.0027.3026.4529.20-6.07-18.19%9199641.98%
AMZN221118C036000002022-06-03 3:12PM EDT3,600.0025.5823.8026.45-4.15-13.96%487626.12%
AMZN221118C036500002022-06-03 10:30AM EDT3,650.0023.4021.4023.95-3.30-12.36%279611.33%
AMZN221118C037000002022-06-03 1:27PM EDT3,700.0020.4019.3021.75-4.60-18.40%1172598.00%
AMZN221118C037500002022-06-03 1:28PM EDT3,750.0018.4717.4019.80-1.18-6.01%298585.67%
AMZN221118C038000002022-06-03 3:07PM EDT3,800.0017.4815.7018.00-3.22-15.56%1870574.06%
AMZN221118C038500002022-06-03 12:21PM EDT3,850.0015.2014.2016.45-4.80-24.00%1235563.62%
AMZN221118C039000002022-06-03 3:07PM EDT3,900.0014.6912.8515.05-2.56-14.84%36285553.86%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221118P000520002022-10-05 11:43AM EDT52.000.050.030.04+0.01+25.00%2602,38792.19%
AMZN221118P000530002022-10-05 10:56AM EDT53.000.050.040.05+0.01+25.00%3156992.97%
AMZN221118P000540002022-10-05 9:30AM EDT54.000.050.040.05-0.03-37.50%23,08991.02%
AMZN221118P000550002022-10-05 11:44AM EDT55.000.050.050.060.00-122,51991.02%
AMZN221118P000560002022-10-03 10:10AM EDT56.000.100.050.060.00-11,13289.06%
AMZN221118P000570002022-10-04 11:09AM EDT57.000.060.060.070.00-166089.06%
AMZN221118P000580002022-10-05 11:44AM EDT58.000.080.060.07-0.03-27.27%101,08487.11%
AMZN221118P000590002022-10-04 11:08AM EDT59.000.080.070.080.00-11,10686.72%
AMZN221118P000600002022-10-05 1:52PM EDT60.000.080.080.09-0.01-11.11%101,75886.13%
AMZN221118P000610002022-10-04 3:01PM EDT61.000.090.080.090.00-51,74384.38%
AMZN221118P000620002022-10-04 3:22PM EDT62.000.090.100.110.00-13,80584.77%
AMZN221118P000630002022-09-29 1:41PM EDT63.000.210.100.110.00-1341,27183.01%
AMZN221118P000640002022-10-05 12:02PM EDT64.000.120.100.120.00-13,09281.64%
AMZN221118P000650002022-10-04 1:09PM EDT65.000.120.110.120.00-180480.27%
AMZN221118P000660002022-09-29 1:41PM EDT66.000.270.120.130.00-7737179.49%
AMZN221118P000670002022-10-03 10:52AM EDT67.000.220.140.150.00-11,50379.30%
AMZN221118P000680002022-10-03 9:34AM EDT68.000.280.140.160.00-17967477.93%
AMZN221118P000690002022-10-03 10:34AM EDT69.000.280.150.170.00-526176.95%
AMZN221118P000700002022-10-05 11:22AM EDT70.000.220.170.18+0.04+22.22%210,38776.17%
AMZN221118P000710002022-10-05 1:04PM EDT71.000.210.190.20-0.18-46.15%11,73575.68%
AMZN221118P000720002022-09-29 1:08PM EDT72.000.260.210.22-0.18-40.91%11,07775.10%
AMZN221118P000730002022-10-04 12:26PM EDT73.000.230.220.230.00-2072773.83%
AMZN221118P000740002022-09-30 1:19PM EDT74.000.420.230.240.00-9054772.66%
AMZN221118P000750002022-10-05 1:30PM EDT75.000.280.250.26+0.01+3.70%63,22971.88%
AMZN221118P000760002022-09-28 9:36AM EDT76.000.550.280.290.00-138271.48%
AMZN221118P000765002022-09-21 10:48AM EDT76.500.360.290.300.00-6066871.00%
AMZN221118P000770002022-10-05 2:49PM EDT77.000.320.290.300.00-143170.17%
AMZN221118P000775002022-10-05 11:06AM EDT77.500.390.310.32+0.06+18.18%236170.12%
AMZN221118P000780002022-10-05 11:06AM EDT78.000.410.330.33+0.08+24.24%8033169.82%
AMZN221118P000785002022-09-29 9:59AM EDT78.500.650.340.350.00-314069.53%
AMZN221118P000790002022-09-30 3:50PM EDT79.000.710.350.360.00-146868.99%
AMZN221118P000795002022-10-04 9:33AM EDT79.500.380.370.370.00-1133768.65%
AMZN221118P000800002022-10-05 12:49PM EDT80.000.420.370.39+0.01+2.44%1834,93268.12%
AMZN221118P000805002022-10-04 1:21PM EDT80.500.500.400.41+0.06+13.64%121768.07%
AMZN221118P000810002022-10-04 12:20PM EDT81.000.520.400.41+0.10+23.81%131467.19%
AMZN221118P000815002022-10-05 11:43AM EDT81.500.510.430.44-0.24-32.00%2567067.29%
AMZN221118P000820002022-10-05 2:12PM EDT82.000.480.440.45+0.04+9.09%130166.70%
AMZN221118P000825002022-10-04 1:13PM EDT82.500.500.460.470.00-2025966.41%
AMZN221118P000830002022-10-03 3:51PM EDT83.000.720.490.480.00-1424366.11%
AMZN221118P000835002022-10-04 11:00AM EDT83.500.480.490.510.00-11,09665.63%
AMZN221118P000840002022-10-05 9:48AM EDT84.000.600.520.53+0.06+11.11%7743765.43%
AMZN221118P000845002022-10-03 10:00AM EDT84.501.050.530.550.00-2615664.94%
AMZN221118P000850002022-10-05 3:23PM EDT85.000.560.560.57-0.05-8.20%171,23164.70%
AMZN221118P000855002022-10-03 1:59PM EDT85.500.900.580.590.00-7291864.26%
AMZN221118P000860002022-10-04 10:35AM EDT86.000.750.610.62+0.16+27.12%275364.11%
AMZN221118P000865002022-10-05 10:50AM EDT86.500.780.630.64+0.15+23.81%11,17363.67%
AMZN221118P000870002022-10-05 10:58AM EDT87.000.850.650.66+0.22+34.92%4055963.23%
AMZN221118P000875002022-10-05 11:19AM EDT87.500.850.690.70+0.17+25.00%52,44063.18%
AMZN221118P000880002022-10-05 10:59AM EDT88.000.900.720.73+0.21+30.43%22,45762.92%
AMZN221118P000885002022-10-03 3:50PM EDT88.501.090.740.750.00-762962.43%
AMZN221118P000890002022-10-04 11:03AM EDT89.000.900.770.78+0.16+21.62%11,03862.11%
AMZN221118P000895002022-10-04 11:05AM EDT89.500.780.780.820.00-11,11561.69%
AMZN221118P000900002022-10-05 2:01PM EDT90.000.920.840.85+0.07+8.24%8010,09461.62%
AMZN221118P000905002022-10-04 12:48PM EDT90.500.870.870.880.00-1882461.26%
AMZN221118P000910002022-10-04 11:33AM EDT91.000.850.890.910.00-201,89160.79%
AMZN221118P000915002022-10-04 10:16AM EDT91.501.200.930.94+0.31+34.83%211,53160.47%
AMZN221118P000920002022-10-05 12:52PM EDT92.001.050.970.98+0.05+5.00%3963560.21%
AMZN221118P000925002022-10-05 10:16AM EDT92.501.261.001.01+0.23+22.33%1204,59359.79%
AMZN221118P000930002022-10-05 11:47AM EDT93.001.071.041.05+0.10+10.31%202,22359.50%
AMZN221118P000935002022-10-04 11:24AM EDT93.501.031.081.090.00-111,24759.18%
AMZN221118P000940002022-10-05 12:12PM EDT94.001.261.131.15+0.18+16.67%91,46059.06%
AMZN221118P000945002022-10-05 10:29AM EDT94.501.491.181.20+0.29+24.17%54,54858.84%
AMZN221118P000950002022-10-05 3:19PM EDT95.001.201.221.24-0.06-4.76%1797,35958.47%
AMZN221118P000955002022-10-05 11:10AM EDT95.501.571.261.28+0.28+21.71%311,55958.08%
AMZN221118P000960002022-10-05 2:49PM EDT96.001.401.331.34+0.03+2.19%631,49158.01%
AMZN221118P000965002022-10-05 10:48AM EDT96.501.651.361.38+0.31+23.13%41,12757.50%
AMZN221118P000970002022-10-05 12:37PM EDT97.001.641.431.44+0.17+11.56%1242,23757.37%
AMZN221118P000975002022-10-05 10:09AM EDT97.501.761.471.48+0.24+15.79%701,40656.91%
AMZN221118P000980002022-10-05 1:49PM EDT98.001.591.541.550.00-161,90756.79%
AMZN221118P000985002022-10-05 10:20AM EDT98.502.001.611.62+0.38+23.46%101,17756.64%
AMZN221118P000990002022-10-05 3:15PM EDT99.001.631.661.67-0.06-3.55%141,26956.23%
AMZN221118P000995002022-10-05 12:58PM EDT99.501.921.711.72+0.23+13.61%321,69755.81%
AMZN221118P001000002022-10-05 3:19PM EDT100.001.731.791.80-0.07-3.89%4388,30055.71%
AMZN221118P001010002022-10-05 3:26PM EDT101.001.921.921.93-0.04-2.04%691,90455.08%
AMZN221118P001020002022-10-05 3:31PM EDT102.002.062.072.08-0.07-3.29%872,57954.59%
AMZN221118P001030002022-10-05 3:30PM EDT103.002.222.242.25-0.09-3.90%2895,06354.18%
AMZN221118P001040002022-10-05 3:25PM EDT104.002.392.382.40-0.08-3.24%942,81453.44%
AMZN221118P001050002022-10-05 3:02PM EDT105.002.592.582.60-0.01-0.38%2247,60053.13%
AMZN221118P001060002022-10-05 3:13PM EDT106.002.802.762.78-0.05-1.75%931,96352.52%
AMZN221118P001070002022-10-05 3:25PM EDT107.002.962.983.00-0.10-3.27%702,44752.15%
AMZN221118P001080002022-10-05 2:56PM EDT108.003.273.203.25+0.12+3.81%1023,55651.79%
AMZN221118P001090002022-10-05 3:20PM EDT109.003.363.403.45-0.13-3.72%6994,37151.07%
AMZN221118P001100002022-10-05 3:21PM EDT110.003.623.603.70-0.08-2.16%45125,25550.45%
AMZN221118P001110002022-10-05 3:13PM EDT111.003.953.903.950.00-374,71850.10%
AMZN221118P001120002022-10-05 3:06PM EDT112.004.204.154.20-0.03-0.71%426,98849.63%
AMZN221118P001130002022-10-05 2:26PM EDT113.004.554.454.50-0.01-0.22%493,83449.23%
AMZN221118P001140002022-10-05 2:11PM EDT114.005.124.804.85+0.27+5.57%8910,00849.05%
AMZN221118P001150002022-10-05 3:31PM EDT115.005.105.105.15-0.10-1.92%84323,16848.43%
AMZN221118P001160002022-10-05 3:16PM EDT116.005.455.455.50-0.10-1.80%1423,02248.02%
AMZN221118P001170002022-10-05 3:27PM EDT117.005.855.805.85-0.07-1.18%893,36247.51%
AMZN221118P001180002022-10-05 3:02PM EDT118.006.246.256.30-0.21-3.26%1904,40347.50%
AMZN221118P001190002022-10-05 3:13PM EDT119.006.606.606.65-0.15-2.22%1353,18646.77%
AMZN221118P001200002022-10-05 3:29PM EDT120.007.107.057.10-0.15-2.07%72923,14646.52%
AMZN221118P001210002022-10-05 3:23PM EDT121.007.457.457.55-0.28-3.62%732,68746.17%
AMZN221118P001220002022-10-05 3:26PM EDT122.007.937.857.95-0.12-1.49%602,54845.40%
AMZN221118P001230002022-10-05 3:06PM EDT123.008.498.408.50-0.11-1.28%164,25345.40%
AMZN221118P001240002022-10-05 3:11PM EDT124.008.998.959.00+0.05+0.56%73,15244.98%
AMZN221118P001250002022-10-05 3:07PM EDT125.009.509.409.50-0.27-2.76%2235,56744.45%
AMZN221118P001260002022-10-05 3:15PM EDT126.0010.009.9510.10-0.32-3.10%33,75144.37%
AMZN221118P001270002022-10-05 11:38AM EDT127.0011.9810.5010.60+1.08+9.91%1045,05743.59%
AMZN221118P001280002022-10-05 3:14PM EDT128.0011.1011.1511.25-0.37-3.23%291,90043.59%
AMZN221118P001290002022-10-05 1:08PM EDT129.0012.6011.6511.75+1.45+13.00%53,42242.54%
AMZN221118P001300002022-10-05 3:25PM EDT130.0012.4012.4012.60-0.11-0.88%355,01643.56%
AMZN221118P001305002022-10-05 2:26PM EDT130.5013.5012.6512.85+0.68+5.30%21,33642.91%
AMZN221118P001310002022-10-05 2:50PM EDT131.0013.6413.0013.25+1.45+11.90%42,40543.20%
AMZN221118P001315002022-10-04 3:54PM EDT131.5013.6613.3013.600.00-11,08543.13%
AMZN221118P001320002022-10-05 11:37AM EDT132.0015.4413.6513.85+1.34+9.50%1479542.38%
AMZN221118P001325002022-10-05 10:09AM EDT132.5015.9514.0014.30+1.44+9.92%192,20142.92%
AMZN221118P001330002022-10-04 11:40AM EDT133.0013.8314.4514.650.00-21,51342.77%
AMZN221118P001335002022-09-29 10:00AM EDT133.5016.1514.7515.00-3.83-19.17%177542.59%
AMZN221118P001340002022-10-05 11:18AM EDT134.0017.4615.1515.35+2.61+17.58%11,58742.37%
AMZN221118P001345002022-10-05 11:01AM EDT134.5017.9915.4515.65-3.91-17.85%283641.77%
AMZN221118P001350002022-10-05 2:45PM EDT135.0016.5015.9516.15+0.27+1.66%153,79342.55%
AMZN221118P001355002022-10-03 11:23AM EDT135.5021.7016.3016.500.00-31,11342.25%
AMZN221118P001360002022-10-04 2:11PM EDT136.0016.8516.6516.900.00-11,32242.27%
AMZN221118P001365002022-10-04 3:32PM EDT136.5017.5617.1017.300.00-176142.27%
AMZN221118P001370002022-10-03 11:28AM EDT137.0022.7817.4517.700.00-12,37742.25%
AMZN221118P001375002022-10-04 1:08PM EDT137.5018.2317.7517.950.00-102,82641.02%
AMZN221118P001380002022-10-05 12:12PM EDT138.0019.5318.1518.35+2.23+12.89%13,34640.91%
AMZN221118P001385002022-10-04 10:42AM EDT138.5017.6018.6518.900.00-334542.00%
AMZN221118P001390002022-10-05 10:27AM EDT139.0021.6419.0019.20+1.35+6.65%12080341.02%
AMZN221118P001395002022-09-23 10:28AM EDT139.5025.9019.5019.750.00-721542.11%
AMZN221118P001400002022-10-05 3:24PM EDT140.0019.8819.8520.15-0.47-2.31%203,88141.92%
AMZN221118P001405002022-10-05 12:54PM EDT140.5021.5120.3520.60+0.61+2.92%453442.13%
AMZN221118P001410002022-10-04 10:42AM EDT141.0019.6120.6520.950.00-10366541.42%
AMZN221118P001415002022-10-04 3:25PM EDT141.5021.7621.1021.300.00-484440.63%
AMZN221118P001420002022-10-05 12:11PM EDT142.0023.0021.6021.85+1.05+4.78%162141.72%
AMZN221118P001425002022-10-04 12:34PM EDT142.5021.1322.0022.150.00-13,60640.36%
AMZN221118P001430002022-10-03 2:04PM EDT143.0027.8322.5022.750.00-226941.97%
AMZN221118P001435002022-10-05 12:54PM EDT143.5024.2422.9523.10-6.36-20.78%43,44341.02%
AMZN221118P001440002022-10-03 10:47AM EDT144.0029.3823.3023.550.00-240941.07%
AMZN221118P001445002022-10-04 10:44AM EDT144.5022.6523.9024.150.00-91,07642.70%
AMZN221118P001450002022-10-05 11:19AM EDT145.0026.8724.3024.55-5.11-15.98%21,49842.21%
AMZN221118P001455002022-10-03 2:04PM EDT145.5030.2024.7525.000.00-177742.21%
AMZN221118P001460002022-09-23 10:17AM EDT146.0032.3025.1025.300.00-11,26540.41%
AMZN221118P001462502022-10-04 2:30PM EDT146.2525.7525.4525.700.00-8233342.46%
AMZN221118P001465002022-10-04 1:25PM EDT146.5026.2525.7025.900.00-434842.16%
AMZN221118P001467502022-10-03 12:37PM EDT146.7531.8525.9026.200.00-332743.02%
AMZN221118P001470002022-10-05 3:05PM EDT147.0026.1726.0526.35-6.78-20.58%138842.09%
AMZN221118P001472502022-09-20 10:44AM EDT147.2524.7026.2526.550.00-131641.72%
AMZN221118P001475002022-10-03 2:12PM EDT147.5031.9326.4526.900.00-2556343.24%
AMZN221118P001477502022-09-21 2:04PM EDT147.7528.4526.8027.000.00-240741.60%
AMZN221118P001480002022-10-05 12:10PM EDT148.0028.7627.0527.25-3.54-10.96%1032241.87%
AMZN221118P001482502022-09-20 10:27AM EDT148.2525.5527.1527.500.00-111742.14%
AMZN221118P001485002022-09-22 12:41PM EDT148.5031.6527.5027.750.00-26342.38%
AMZN221118P001487502022-08-26 10:22AM EDT148.7516.9534.8035.400.00-1453198.06%
AMZN221118P001490002022-09-22 11:41AM EDT149.0032.7028.0028.300.00-1735243.56%
AMZN221118P001492502022-09-06 3:08PM EDT149.2524.7028.1028.450.00-69542.48%
AMZN221118P001495002022-10-04 11:44AM EDT149.5027.6528.4028.800.00-314144.07%
AMZN221118P001497502022-09-20 10:23AM EDT149.7527.0028.7029.050.00-15144.31%
AMZN221118P001500002022-10-05 3:19PM EDT150.0028.6328.9529.15+0.33+1.17%71,08342.53%
AMZN221118P001502502022-09-20 10:26AM EDT150.2527.4029.1529.300.00-232741.28%
AMZN221118P001505002022-09-20 10:28AM EDT150.5027.5529.2529.650.00-152243.02%
AMZN221118P001507502022-09-20 10:25AM EDT150.7527.9529.6030.000.00-14344.65%
AMZN221118P001510002022-09-27 1:51PM EDT151.0037.2829.8030.050.00-603142.02%
AMZN221118P001512502022-09-19 10:58AM EDT151.2528.0529.9530.250.00-16741.46%
AMZN221118P001515002022-08-26 9:38AM EDT151.5018.3537.5038.050.00-334101.44%
AMZN221118P001517502022-09-20 10:16AM EDT151.7529.0030.5530.950.00-11544.95%
AMZN221118P001520002022-09-29 11:27AM EDT152.0038.0830.8531.150.00-24544.48%
AMZN221118P001522502022-09-20 10:55AM EDT152.2529.0530.9531.400.00-120744.73%
AMZN221118P001525002022-09-23 11:36AM EDT152.5037.8531.2531.650.00-67644.97%
AMZN221118P001527502022-09-19 3:12PM EDT152.7529.0031.5531.700.00-213041.99%
AMZN221118P001530002022-09-23 11:59AM EDT153.0038.7531.6532.000.00-2012343.09%
AMZN221118P001532502022-09-08 1:46PM EDT153.2525.5032.0532.300.00-41244.14%
AMZN221118P001535002022-09-13 1:19PM EDT153.5025.2132.2532.550.00-53744.36%
AMZN221118P001537502022-06-01 2:54PM EDT153.7534.0244.4545.100.00--40134.22%
AMZN221118P001540002022-09-29 10:25AM EDT154.0040.0232.5532.850.00-119041.26%
AMZN221118P001542502022-08-25 2:27PM EDT154.2520.5440.1540.750.00-6136104.66%
AMZN221118P001545002022-08-04 1:23PM EDT154.5017.4527.2528.800.00-2380.00%
AMZN221118P001547502022-08-29 2:48PM EDT154.7525.8537.2037.450.00-59480.05%
AMZN221118P001550002022-10-03 11:17AM EDT155.0040.0533.7034.000.00-748944.92%
AMZN221118P001552502022-09-23 1:26PM EDT155.2541.6433.9534.300.00-13845.97%
AMZN221118P001555002022-09-23 1:25PM EDT155.5041.7834.1034.450.00-3944.48%
AMZN221118P001557502022-09-09 10:41AM EDT155.7524.5634.4034.750.00-31345.58%
AMZN221118P001560002022-10-03 3:43PM EDT156.0039.7534.7035.050.00-5754246.66%
AMZN221118P001562502022-10-03 3:53PM EDT156.2539.9934.9035.300.00-5334546.88%
AMZN221118P001565002022-09-29 12:55PM EDT156.5041.7735.0535.300.00-36842.38%
AMZN221118P001567502022-10-05 11:22AM EDT156.7538.1335.3035.60-2.98-7.25%912243.65%
AMZN221118P001570002022-09-28 10:24AM EDT157.0041.5035.6535.900.00-701,75344.85%
AMZN221118P001575002022-10-05 2:14PM EDT157.5037.2536.1536.55-5.10-12.04%53648.00%
AMZN221118P001580002022-10-03 3:55PM EDT158.0042.0236.6036.950.00-11546.66%
AMZN221118P001585002022-09-28 10:26AM EDT158.5043.0837.1037.550.00-21548.88%
AMZN221118P001590002022-10-05 2:14PM EDT159.0038.7537.6037.85-5.38-12.19%25645.51%
AMZN221118P001595002022-09-23 2:03PM EDT159.5045.9138.0038.350.00-2045.95%
AMZN221118P001600002022-10-05 3:00PM EDT160.0038.7038.5038.75-0.03-0.08%17537144.04%
AMZN221118P001605002022-08-08 10:00AM EDT160.5020.8033.9534.150.00-1370.00%
AMZN221118P001610002022-10-04 1:32PM EDT161.0040.0039.6039.800.00-192046.05%
AMZN221118P001615002022-09-23 2:01PM EDT161.5048.1740.1040.250.00-1045.22%
AMZN221118P001620002022-10-05 3:21PM EDT162.0040.6040.6540.85+1.55+3.97%2307047.97%
AMZN221118P001625002022-09-28 10:38AM EDT162.5046.5140.9541.250.00-1046.00%
AMZN221118P001630002022-09-23 2:00PM EDT163.0049.5441.4541.850.00-1448.78%
AMZN221118P001635002022-09-12 2:25PM EDT163.5028.6042.1542.450.00-1051.27%
AMZN221118P001640002022-09-23 2:00PM EDT164.0050.5142.4542.700.00-2245.80%
AMZN221118P001645002022-09-22 3:57PM EDT164.5046.8942.9543.200.00-155046.19%
AMZN221118P001650002022-09-27 3:00PM EDT165.0050.4243.6543.950.00-3052.49%
AMZN221118P001655002022-09-21 3:39PM EDT165.5047.5044.1544.400.00-140051.86%
AMZN221118P001660002022-09-22 2:23PM EDT166.0049.6544.4544.700.00-25047.27%
AMZN221118P001665002022-09-21 3:39PM EDT166.5048.5044.9545.200.00-150047.66%
AMZN221118P001670002022-09-22 2:23PM EDT167.0050.5045.6545.950.00-25050.73%
AMZN221118P001675002022-09-22 10:37AM EDT167.5050.3146.0546.350.00-3052.30%
AMZN221118P001680002022-09-22 10:53AM EDT168.0051.0446.6546.950.00-18051.47%
AMZN221118P001685002022-08-18 10:38AM EDT168.5028.4044.7045.100.00-11040.00%
AMZN221118P001690002022-09-22 2:23PM EDT169.0052.5047.6547.950.00-28052.20%
AMZN221118P001695002022-08-18 12:58PM EDT169.5028.7045.7046.100.00-11180.00%
AMZN221118P001700002022-09-21 3:49PM EDT170.0051.4548.4548.750.00-140151.61%
AMZN221118P001705002022-09-21 3:56PM EDT170.5051.8549.0549.350.00-87050.54%
AMZN221118P001710002022-08-08 3:46PM EDT171.0032.9541.6041.850.00-1250.00%
AMZN221118P001715002022-09-21 3:02PM EDT171.5049.1550.1050.300.00-26051.22%
AMZN221118P001720002022-09-21 2:59PM EDT172.0049.1650.6550.950.00-2054.39%
AMZN221118P001725002022-09-16 2:37PM EDT172.5049.3251.1551.450.00-4054.79%
AMZN221118P001730002022-09-22 2:54PM EDT173.0055.6051.5051.750.00-23053.76%
AMZN221118P001735002022-09-07 3:29PM EDT173.5043.8652.0552.400.00-5053.37%
AMZN221118P001740002022-09-15 10:11AM EDT174.0044.0352.5052.950.00-50053.71%
AMZN221118P001745002022-09-01 1:08PM EDT174.5050.1756.7565.600.00-50131.82%
AMZN221118P001750002022-10-04 9:49AM EDT175.0054.0053.5553.900.00-1054.39%
AMZN221118P001775002022-09-20 11:28AM EDT177.5053.5556.0056.250.00-26052.64%
AMZN221118P001800002022-09-29 9:30AM EDT180.0064.1958.6558.750.00-40056.98%
AMZN221118P001825002022-06-03 1:28PM EDT182.5061.1272.7573.150.00--0165.05%
AMZN221118P001850002022-09-01 2:42PM EDT185.0058.3668.2576.100.00-10145.91%
AMZN221118P001875002022-06-02 10:48AM EDT187.5066.2677.7578.150.00--0170.08%
AMZN221118P001900002022-08-19 11:25AM EDT190.0051.4066.2566.600.00-100.00%
AMZN221118P001950002022-06-30 10:26AM EDT195.0091.2357.7562.650.00-200.00%
AMZN221118P002000002022-08-19 1:49PM EDT200.0061.6076.1576.650.00-100.00%
AMZN221118P002100002022-08-24 2:04PM EDT210.0075.6096.9597.300.00-20167.48%
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%