Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
142,69+4,86 (+3,53%)
Alla chiusura: 04:00PM EDT
142,57 -0,12 (-0,08%)
Dopo ore: 04:05PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221216C000520002022-08-09 9:45AM EDT52.0086.4091.0591.550.00-29,11392.72%
AMZN221216C000530002022-07-15 1:38PM EDT53.0063.0089.3591.350.00-40620792.43%
AMZN221216C000540002022-07-19 9:49AM EDT54.0061.2089.0589.600.00-21490.19%
AMZN221216C000550002022-07-25 12:07PM EDT55.0067.6087.5589.400.00-229692.19%
AMZN221216C000560002022-08-10 1:25PM EDT56.0087.5087.2087.65+1.70+1.98%2789.45%
AMZN221216C000570002022-08-02 9:58AM EDT57.0080.1586.1086.750.00-21,53387.94%
AMZN221216C000580002022-07-21 10:24AM EDT58.0065.0085.2585.650.00-16686.96%
AMZN221216C000590002022-07-08 1:57PM EDT59.0058.0082.4583.100.00-2530.00%
AMZN221216C000600002022-07-21 2:28PM EDT60.0065.4083.1583.800.00-16184.52%
AMZN221216C000610002022-07-15 11:21AM EDT61.0054.8581.5082.800.00-22075.39%
AMZN221216C000620002022-07-14 2:23PM EDT62.0050.0581.1581.850.00-21082.13%
AMZN221216C000630002022-07-13 3:09PM EDT63.0049.6079.6580.850.00-1668675.34%
AMZN221216C000640002022-07-13 3:08PM EDT64.0048.8579.3580.000.00-24582.52%
AMZN221216C000650002022-07-19 9:36AM EDT65.0051.3578.2579.550.00-21084.74%
AMZN221216C000660002022-07-15 11:57AM EDT66.0050.3077.2577.850.00-2377.54%
AMZN221216C000670002022-07-19 2:50PM EDT67.0052.3576.3077.650.00-25382.96%
AMZN221216C000690002022-07-15 11:58AM EDT69.0047.5574.3574.950.00-2275.27%
AMZN221216C000700002022-08-05 2:09PM EDT70.0071.5073.4074.000.00-11174.76%
AMZN221216C000710002022-07-21 1:58PM EDT71.0053.9972.4573.150.00--174.95%
AMZN221216C000730002022-06-24 12:39PM EDT73.0044.3550.0552.500.00-25250.00%
AMZN221216C000740002022-07-06 11:52AM EDT74.0041.8067.7568.250.00--390.00%
AMZN221216C000750002022-07-20 11:02AM EDT75.0049.3068.5569.100.00-25070.19%
AMZN221216C000760002022-06-27 12:21PM EDT76.0041.3046.7047.350.00-29300.00%
AMZN221216C000770002022-07-08 1:31PM EDT77.0040.9065.0065.650.00-150.00%
AMZN221216C000780002022-07-13 3:10PM EDT78.0036.3565.7066.250.00-5768.41%
AMZN221216C000790002022-06-22 1:44PM EDT79.0035.1044.6046.950.00--300.00%
AMZN221216C000800002022-08-10 11:23AM EDT80.0063.5563.7064.25+4.49+7.60%13765.99%
AMZN221216C000810002022-06-28 2:36PM EDT81.0031.0040.3046.750.00-480.00%
AMZN221216C000830002022-07-28 1:46PM EDT83.0041.3060.9061.550.00-41965.19%
AMZN221216C000840002022-07-08 12:39PM EDT84.0034.5558.3058.850.00-6641.70%
AMZN221216C000850002022-08-10 11:47AM EDT85.0059.0059.1059.60+0.91+1.57%15264.06%
AMZN221216C000860002022-08-10 11:42AM EDT86.0058.0558.1558.70+19.65+51.17%2763.60%
AMZN221216C000870002022-08-01 10:41AM EDT87.0052.8657.0557.550.00-1661.23%
AMZN221216C000880002022-07-25 3:38PM EDT88.0035.8556.1057.350.00-1763.92%
AMZN221216C000890002022-08-03 12:10PM EDT89.0052.2055.1555.750.00-2560.33%
AMZN221216C000900002022-08-10 11:20AM EDT90.0054.1553.6554.80+1.36+2.58%111657.10%
AMZN221216C000910002022-08-09 9:54AM EDT91.0048.2953.4054.000.00-12160.17%
AMZN221216C000920002022-07-29 9:32AM EDT92.0043.8552.4553.050.00-106259.41%
AMZN221216C000930002022-07-21 10:00AM EDT93.0033.4551.0551.950.00-3656.21%
AMZN221216C000940002022-07-19 2:12PM EDT94.0029.6050.6051.000.00-111657.51%
AMZN221216C000950002022-07-29 9:31AM EDT95.0042.2549.6550.150.00-101,03157.13%
AMZN221216C000960002022-07-19 1:33PM EDT96.0027.4348.0549.450.00-14654.86%
AMZN221216C000970002022-08-01 3:10PM EDT97.0041.4547.6548.250.00-35655.23%
AMZN221216C000980002022-08-04 12:49PM EDT98.0046.7546.9047.450.00-15855.68%
AMZN221216C000990002022-08-09 9:39AM EDT99.0041.2045.8546.300.00-13453.86%
AMZN221216C001000002022-08-10 2:27PM EDT100.0044.9044.9545.30+3.85+9.38%151,67453.08%
AMZN221216C001010002022-07-29 11:07AM EDT101.0038.2244.0044.600.00-62653.10%
AMZN221216C001020002022-07-29 2:19PM EDT102.0038.3642.8543.800.00-10221652.14%
AMZN221216C001030002022-08-01 11:56AM EDT103.0038.9542.2042.700.00-126351.79%
AMZN221216C001040002022-07-29 1:04PM EDT104.0035.9241.4541.800.00-2423251.72%
AMZN221216C001050002022-08-09 3:40PM EDT105.0036.4540.5040.900.00-51,39651.03%
AMZN221216C001060002022-08-03 2:03PM EDT106.0037.6539.6540.150.00-601,66751.03%
AMZN221216C001070002022-08-10 11:47AM EDT107.0038.8037.7039.50+5.05+14.96%115453.11%
AMZN221216C001080002022-08-08 2:19PM EDT108.0034.8537.8538.150.00-138250.11%
AMZN221216C001090002022-08-09 10:09AM EDT109.0031.7037.0037.300.00-138249.74%
AMZN221216C001100002022-08-10 10:12AM EDT110.0035.8635.9036.60-0.47-1.29%12,21350.10%
AMZN221216C001110002022-08-09 12:19PM EDT111.0031.0534.9535.600.00-240448.94%
AMZN221216C001120002022-08-10 2:56PM EDT112.0034.2534.5034.85+4.06+13.45%6152648.98%
AMZN221216C001130002022-08-08 3:45PM EDT113.0031.0033.7034.000.00-1381548.51%
AMZN221216C001140002022-08-10 11:43AM EDT114.0032.7032.7533.10-0.70-2.10%254147.79%
AMZN221216C001150002022-08-09 12:55PM EDT115.0027.8532.0032.450.00-611,93948.18%
AMZN221216C001160002022-08-09 9:37AM EDT116.0026.5031.2031.500.00-135047.20%
AMZN221216C001170002022-08-10 1:50PM EDT117.0030.6530.3030.70+4.05+15.23%235046.86%
AMZN221216C001180002022-08-10 11:53AM EDT118.0029.5029.5030.00+3.65+14.12%1244846.91%
AMZN221216C001190002022-08-10 1:46PM EDT119.0028.9028.8529.20-0.20-0.69%138746.51%
AMZN221216C001200002022-08-10 2:38PM EDT120.0027.8028.0528.25+3.55+14.64%376,70245.48%
AMZN221216C001210002022-08-10 11:34AM EDT121.0027.3027.2027.50+2.60+10.53%256345.24%
AMZN221216C001220002022-08-10 1:00PM EDT122.0026.2526.3526.75+1.38+5.55%71,07144.97%
AMZN221216C001230002022-08-09 10:32AM EDT123.0021.8525.6025.850.00-155644.10%
AMZN221216C001240002022-08-10 3:37PM EDT124.0025.0524.9525.20+3.75+17.61%1676544.15%
AMZN221216C001250002022-08-10 1:35PM EDT125.0024.1224.1024.40+3.34+16.07%72,74343.60%
AMZN221216C001260002022-08-09 2:05PM EDT126.0020.0023.4023.650.00-562443.23%
AMZN221216C001270002022-08-09 2:53PM EDT127.0019.6022.8023.050.00-555243.34%
AMZN221216C001280002022-08-10 1:39PM EDT128.0022.1022.0522.30+3.60+19.46%3681142.90%
AMZN221216C001290002022-08-08 9:32AM EDT129.0021.6321.2521.500.00-173442.26%
AMZN221216C001300002022-08-10 3:39PM EDT130.0020.7020.6020.90+3.20+18.29%293,06142.27%
AMZN221216C001310002022-08-09 12:53PM EDT131.0016.5319.9520.200.00-355441.91%
AMZN221216C001320002022-08-10 11:33AM EDT132.0019.3719.3519.50+2.27+13.27%344541.52%
AMZN221216C001330002022-08-09 11:25AM EDT133.0015.7018.6018.850.00-161,42341.26%
AMZN221216C001340002022-08-05 3:59PM EDT134.0017.2317.9518.250.00-1468841.13%
AMZN221216C001350002022-08-10 3:15PM EDT135.0017.2717.3017.65+2.70+18.53%1385,81240.97%
AMZN221216C001360002022-08-10 11:21AM EDT136.0016.6016.3016.95+2.70+19.42%295540.46%
AMZN221216C001370002022-08-10 3:10PM EDT137.0016.1115.6016.45+2.76+20.67%341440.54%
AMZN221216C001380002022-08-10 11:23AM EDT138.0015.4015.4515.80+2.55+19.84%1652540.12%
AMZN221216C001390002022-08-10 3:46PM EDT139.0015.0514.9515.10+2.65+21.37%311,41239.52%
AMZN221216C001400002022-08-10 3:37PM EDT140.0014.5014.4014.65+2.60+21.85%2695,76439.64%
AMZN221216C001410002022-08-10 1:49PM EDT141.0013.9813.8514.00+2.88+25.95%6157539.14%
AMZN221216C001420002022-08-10 3:20PM EDT142.0013.3013.2513.90+2.45+22.58%2274040.23%
AMZN221216C001430002022-08-10 2:31PM EDT143.0012.5012.7512.90+2.25+21.95%8779138.61%
AMZN221216C001440002022-08-10 3:47PM EDT144.0012.4112.3012.40+2.38+23.73%2067338.45%
AMZN221216C001450002022-08-10 2:50PM EDT145.0011.6011.8511.95+2.03+21.21%1,4654,95538.40%
AMZN221216C001460002022-08-10 9:51AM EDT146.0011.3511.2511.40+0.51+4.70%2266638.01%
AMZN221216C001470002022-08-10 9:41AM EDT147.0011.1210.8510.90+2.37+27.09%5743637.74%
AMZN221216C001480002022-08-10 9:53AM EDT148.009.9510.3510.45+1.95+24.37%9034137.59%
AMZN221216C001490002022-08-10 11:55AM EDT149.0010.009.859.95+1.56+18.48%4642137.25%
AMZN221216C001500002022-08-10 3:39PM EDT150.009.609.509.60+2.04+26.98%3167,28137.32%
AMZN221216C001510002022-08-10 1:59PM EDT151.009.079.009.10+1.85+25.62%2526336.91%
AMZN221216C001520002022-08-09 10:03AM EDT152.006.608.658.700.00-539436.77%
AMZN221216C001530002022-08-09 11:58AM EDT153.006.568.258.300.00-125236.59%
AMZN221216C001540002022-08-10 9:31AM EDT154.008.127.857.90+1.97+32.03%11,00636.37%
AMZN221216C001550002022-08-10 3:37PM EDT155.007.557.507.60+1.60+26.89%1831,19236.42%
AMZN221216C001560002022-08-09 9:34AM EDT156.005.707.157.200.00-1844536.13%
AMZN221216C001570002022-08-10 10:21AM EDT157.006.306.756.85+1.30+26.00%4772335.96%
AMZN221216C001580002022-08-10 1:33PM EDT158.006.426.456.55+1.42+28.40%425735.91%
AMZN221216C001590002022-08-10 9:42AM EDT159.006.206.106.20+1.51+32.20%632735.67%
AMZN221216C001600002022-08-10 3:38PM EDT160.005.905.855.90+1.28+27.71%1293,10035.55%
AMZN221216C001610002022-08-09 9:37AM EDT161.005.455.505.60+1.20+28.24%214435.40%
AMZN221216C001620002022-08-10 1:30PM EDT162.005.305.255.35+1.16+28.02%532935.38%
AMZN221216C001630002022-08-10 10:15AM EDT163.004.855.005.05+1.10+29.33%21,86235.16%
AMZN221216C001640002022-08-10 1:58PM EDT164.004.754.754.80+1.11+30.49%1610935.07%
AMZN221216C001650002022-08-10 2:30PM EDT165.004.404.504.60+0.89+25.36%2671,01135.13%
AMZN221216C001660002022-08-10 2:07PM EDT166.004.264.304.40+0.93+27.93%232,70335.16%
AMZN221216C001670002022-08-10 9:41AM EDT167.004.104.054.10+0.95+30.16%51,28234.79%
AMZN221216C001680002022-08-10 12:09PM EDT168.003.823.853.90+0.82+27.33%13468134.75%
AMZN221216C001690002022-08-10 3:38PM EDT169.003.653.653.70+0.81+28.52%189234.68%
AMZN221216C001700002022-08-10 3:47PM EDT170.003.493.403.50+0.75+27.37%1063,45034.58%
AMZN221216C001750002022-08-10 3:13PM EDT175.002.632.612.65+0.61+30.20%1077934.20%
AMZN221216C001800002022-08-10 3:23PM EDT180.002.021.982.02+0.44+27.85%1023,60334.06%
AMZN221216C001850002022-08-10 1:33PM EDT185.001.521.511.54+0.31+25.62%528734.00%
AMZN221216C001900002022-08-10 1:41PM EDT190.001.171.151.17+0.24+25.81%7141533.99%
AMZN221216C001950002022-08-10 3:34PM EDT195.000.910.880.90+0.20+28.17%18736434.11%
AMZN221216C002000002022-08-10 3:10PM EDT200.000.680.670.70+0.13+23.64%2612,63034.31%
AMZN221216C002050002022-08-10 3:16PM EDT205.000.530.520.55+0.09+20.45%5226534.60%
AMZN221216C002100002022-08-10 1:43PM EDT210.000.420.410.43+0.06+16.67%1610734.82%
AMZN221216C015000002022-05-18 12:48PM EDT1,500.00754.30989.601,006.000.00--10.00%
AMZN221216C018000002022-06-02 1:04PM EDT1,800.00779.33731.30747.800.00-220.00%
AMZN221216C018400002022-05-24 10:35AM EDT1,840.00391.38699.00714.450.00--10.00%
AMZN221216C019000002022-05-24 9:48AM EDT1,900.00371.25651.75667.500.00-110.00%
AMZN221216C019800002022-05-24 1:15PM EDT1,980.00320.16591.00606.300.00--10.00%
AMZN221216C020000002022-06-03 12:07PM EDT2,000.00584.57576.20590.00-32.93-5.33%3570.00%
AMZN221216C020400002022-05-24 10:35AM EDT2,040.00279.25550.45561.250.00-450.00%
AMZN221216C020800002022-05-25 3:20PM EDT2,080.00322.71522.20532.900.00--60.00%
AMZN221216C021000002022-06-01 9:37AM EDT2,100.00541.68508.25519.000.00-1620.00%
AMZN221216C021200002022-05-20 3:28PM EDT2,120.00286.00494.55505.200.00-220.00%
AMZN221216C021400002022-05-17 2:10PM EDT2,140.00357.10481.10492.000.00--20.00%
AMZN221216C021600002022-05-25 3:54PM EDT2,160.00267.00467.95478.450.00-3100.00%
AMZN221216C021800002022-05-31 1:23PM EDT2,180.00414.06454.75465.300.00-180.00%
AMZN221216C022000002022-05-31 10:09AM EDT2,200.00363.65442.00452.700.00-11530.00%
AMZN221216C022200002022-05-26 11:35AM EDT2,220.00282.55429.35439.400.00-7140.00%
AMZN221216C022400002022-05-27 11:14AM EDT2,240.00296.75416.85427.050.00-9110.00%
AMZN221216C022600002022-05-31 1:23PM EDT2,260.00365.61404.65414.700.00-180.00%
AMZN221216C023000002022-06-01 10:54AM EDT2,300.00398.57380.80390.400.00-1730.00%
AMZN221216C023200002022-06-02 3:37PM EDT2,320.00409.28369.05378.400.00-140.00%
AMZN221216C023400002022-06-02 12:11PM EDT2,340.00365.59357.75367.100.00-150.00%
AMZN221216C023600002022-05-31 11:27AM EDT2,360.00290.00346.60355.500.00-340.00%
AMZN221216C024000002022-06-01 10:04AM EDT2,400.00358.23324.85333.700.00-41200.00%
AMZN221216C024200002022-06-03 12:56PM EDT2,420.00316.70314.00323.30-12.45-3.78%3190.00%
AMZN221216C024400002022-06-03 3:58PM EDT2,440.00309.00303.70312.30-9.65-3.03%2230.00%
AMZN221216C024600002022-06-02 12:23PM EDT2,460.00311.85293.45302.300.00-250.00%
AMZN221216C024800002022-06-02 9:30AM EDT2,480.00289.78283.55292.300.00-180.00%
AMZN221216C025000002022-06-03 12:51PM EDT2,500.00271.00274.20282.55-38.19-12.35%3800.00%
AMZN221216C025200002022-05-31 2:26PM EDT2,520.00246.35264.80272.750.00-250.00%
AMZN221216C025400002022-05-24 3:09PM EDT2,540.00105.26255.70263.650.00--10.00%
AMZN221216C025600002022-06-02 3:17PM EDT2,560.00285.24246.80254.400.00-4120.00%
AMZN221216C025800002022-06-03 1:06PM EDT2,580.00244.77237.90245.80-22.62-8.46%480.00%
AMZN221216C026000002022-06-03 1:06PM EDT2,600.00235.97229.35237.05-23.93-9.21%3480.00%
AMZN221216C026200002022-06-01 2:19PM EDT2,620.00238.97221.25228.750.00-3130.00%
AMZN221216C026400002022-05-19 9:51AM EDT2,640.00104.50213.25220.550.00--60.00%
AMZN221216C026600002022-06-03 10:01AM EDT2,660.00226.72205.20212.45-0.40-0.18%640.00%
AMZN221216C027000002022-06-03 3:22PM EDT2,700.00191.99190.50197.25-27.91-12.69%132590.00%
AMZN221216C027200002022-06-02 3:47PM EDT2,720.00211.64182.70190.200.00-260.00%
AMZN221216C027600002022-05-23 10:10AM EDT2,760.0061.50168.80175.900.00--40.00%
AMZN221216C027800002022-06-02 10:05AM EDT2,780.00162.90163.15169.30+0.82+0.51%290.00%
AMZN221216C028000002022-06-03 3:41PM EDT2,800.00162.25155.75162.75+6.27+4.02%24500.00%
AMZN221216C028200002022-06-03 9:44AM EDT2,820.00166.25150.65156.50+96.95+139.90%240.00%
AMZN221216C028400002022-06-03 9:44AM EDT2,840.00159.76144.80150.50+84.76+113.01%220.00%
AMZN221216C028600002022-05-18 11:07AM EDT2,860.0072.23139.05144.600.00--21,068.75%
AMZN221216C028800002022-06-01 9:38AM EDT2,880.00151.30133.45138.950.00-45848.29%
AMZN221216C029000002022-06-03 2:23PM EDT2,900.00132.90128.15136.85-7.74-5.50%20127791.63%
AMZN221216C029200002022-05-26 11:37AM EDT2,920.0060.89123.00128.200.00-22721.50%
AMZN221216C029800002022-05-31 3:15PM EDT2,980.00102.72106.65113.550.00-24624.04%
AMZN221216C030000002022-06-03 2:16PM EDT3,000.00108.17102.15109.00-12.63-10.46%637602.62%
AMZN221216C030200002022-05-26 10:31AM EDT3,020.0045.3097.85104.550.00--1583.64%
AMZN221216C030400002022-06-03 2:44PM EDT3,040.00101.8595.55100.40+31.85+45.50%76570.63%
AMZN221216C030600002022-06-02 9:32AM EDT3,060.0090.0091.5596.250.00-16554.97%
AMZN221216C031000002022-06-03 12:36PM EDT3,100.0083.4584.1088.70-16.70-16.67%114528.24%
AMZN221216C031400002022-06-02 3:13PM EDT3,140.0090.9277.2083.800.00-63508.81%
AMZN221216C032000002022-06-03 3:44PM EDT3,200.0069.9665.8572.00-11.61-14.23%312472.89%
AMZN221216C032600002022-05-27 11:10AM EDT3,260.0030.0059.7563.500.00-21451.78%
AMZN221216C032800002022-06-03 1:08PM EDT3,280.0060.2057.2560.90-6.81-10.16%24444.52%
AMZN221216C033000002022-06-02 3:35PM EDT3,300.0066.4654.8058.450.00-622437.59%
AMZN221216C033200002022-06-03 9:44AM EDT3,320.0060.4552.5056.10-1.19-1.93%35431.06%
AMZN221216C033400002022-06-03 11:59AM EDT3,340.0052.6048.3553.85-7.64-12.68%2100421.96%
AMZN221216C033600002022-06-03 11:59AM EDT3,360.0050.5048.0551.65-5.50-9.82%1018418.62%
AMZN221216C033800002022-06-03 10:10AM EDT3,380.0051.4346.0552.25-3.01-5.53%120416.90%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221216P000520002022-08-09 3:31PM EDT52.000.090.050.070.00-91,94966.80%
AMZN221216P000530002022-07-27 3:32PM EDT53.000.200.060.080.00-539866.80%
AMZN221216P000540002022-07-29 2:09PM EDT54.000.100.060.080.00-15,09565.63%
AMZN221216P000550002022-08-09 11:31AM EDT55.000.110.070.090.00-11,48165.43%
AMZN221216P000560002022-07-25 11:18AM EDT56.000.270.080.090.00-293864.84%
AMZN221216P000570002022-07-28 10:36AM EDT57.000.310.080.100.00-31,34764.06%
AMZN221216P000580002022-08-10 11:05AM EDT58.000.100.090.11-0.39-79.59%1546263.87%
AMZN221216P000590002022-08-10 11:14AM EDT59.000.110.100.11-0.02-15.38%302563.09%
AMZN221216P000600002022-08-10 9:34AM EDT60.000.100.110.12-0.07-41.18%242862.70%
AMZN221216P000610002022-07-15 10:00AM EDT61.000.690.110.130.00-12161.91%
AMZN221216P000620002022-07-29 10:52AM EDT62.000.180.120.140.00-20025261.43%
AMZN221216P000630002022-07-07 10:09AM EDT63.000.910.160.200.00-412762.99%
AMZN221216P000640002022-08-01 11:34AM EDT64.000.210.140.160.00-32,96760.35%
AMZN221216P000650002022-08-05 11:18AM EDT65.000.160.150.17-0.04-20.00%322959.77%
AMZN221216P000660002022-07-20 9:44AM EDT66.000.650.170.180.00-12259.47%
AMZN221216P000670002022-08-08 10:23AM EDT67.000.210.180.190.00-2016758.89%
AMZN221216P000680002022-08-03 10:09AM EDT68.000.270.190.210.00-1019658.50%
AMZN221216P000690002022-08-02 3:47PM EDT69.000.360.200.220.00-14557.81%
AMZN221216P000700002022-08-10 3:30PM EDT70.000.230.220.23-0.08-25.81%1446357.37%
AMZN221216P000710002022-07-26 12:06PM EDT71.001.050.230.250.00-277756.89%
AMZN221216P000720002022-08-10 1:00PM EDT72.000.260.250.26-0.12-31.58%2012456.35%
AMZN221216P000730002022-07-26 11:27AM EDT73.001.150.270.280.00-418555.96%
AMZN221216P000740002022-08-02 2:10PM EDT74.000.470.280.300.00-31,48655.42%
AMZN221216P000750002022-08-08 2:23PM EDT75.000.310.300.32-0.09-22.50%193754.98%
AMZN221216P000760002022-08-03 3:46PM EDT76.000.430.320.340.00-57154.54%
AMZN221216P000770002022-08-04 1:38PM EDT77.000.430.350.360.00-13454.20%
AMZN221216P000780002022-07-29 2:07PM EDT78.000.500.370.380.00-618253.66%
AMZN221216P000790002022-08-10 10:15AM EDT79.000.410.390.41-0.14-25.45%102,53553.27%
AMZN221216P000800002022-08-10 1:54PM EDT80.000.430.420.43-0.14-24.56%8261852.81%
AMZN221216P000810002022-07-29 10:02AM EDT81.000.650.450.460.00-547252.44%
AMZN221216P000820002022-07-29 9:47AM EDT82.000.500.470.49-0.26-34.21%420851.95%
AMZN221216P000830002022-08-08 9:56AM EDT83.000.550.500.520.00-101,48851.51%
AMZN221216P000840002022-08-10 9:43AM EDT84.000.540.530.55-0.17-23.94%1068651.07%
AMZN221216P000850002022-08-10 10:31AM EDT85.000.610.570.58-0.12-16.44%203,47450.71%
AMZN221216P000860002022-08-02 2:14PM EDT86.000.960.610.620.00-11,11250.37%
AMZN221216P000870002022-08-09 10:40AM EDT87.000.890.640.660.00-1360650.10%
AMZN221216P000880002022-08-10 11:02AM EDT88.000.710.680.70-0.24-25.26%202,59749.68%
AMZN221216P000890002022-08-10 3:46PM EDT89.000.720.720.74-0.27-27.27%132,77349.27%
AMZN221216P000900002022-08-10 3:15PM EDT90.000.790.770.78-0.24-23.30%3613,42048.83%
AMZN221216P000910002022-08-04 9:40AM EDT91.001.060.820.840.00-146348.61%
AMZN221216P000920002022-08-10 2:19PM EDT92.000.870.860.88-0.25-22.32%21,77848.10%
AMZN221216P000930002022-08-10 3:12PM EDT93.000.950.910.93-0.21-18.10%112,74447.71%
AMZN221216P000940002022-08-08 2:01PM EDT94.001.210.970.980.00-1542347.29%
AMZN221216P000950002022-08-10 3:30PM EDT95.001.031.021.04-0.38-26.95%351,21646.95%
AMZN221216P000960002022-08-10 10:04AM EDT96.001.141.091.11-0.13-10.24%156746.67%
AMZN221216P000970002022-08-10 10:43AM EDT97.001.191.151.17-0.25-17.36%179546.27%
AMZN221216P000980002022-08-10 12:55PM EDT98.001.261.221.24-0.01-0.79%2086045.94%
AMZN221216P000990002022-08-09 11:27AM EDT99.001.731.301.320.00-1199545.65%
AMZN221216P001000002022-08-10 3:21PM EDT100.001.391.381.40-0.44-24.04%2112,63845.35%
AMZN221216P001010002022-08-10 2:31PM EDT101.001.481.451.48-0.44-22.92%5054345.01%
AMZN221216P001020002022-08-09 3:15PM EDT102.002.061.551.570.00-1354144.73%
AMZN221216P001030002022-08-09 3:20PM EDT103.002.151.631.650.00-959844.32%
AMZN221216P001040002022-08-08 3:25PM EDT104.002.151.731.750.00-675044.04%
AMZN221216P001050002022-08-10 1:36PM EDT105.001.861.821.85-0.55-22.82%1421,36543.74%
AMZN221216P001060002022-08-10 10:45AM EDT106.001.991.921.95-0.56-21.96%1448943.40%
AMZN221216P001070002022-08-10 9:41AM EDT107.002.042.042.06-0.06-2.86%211,26543.09%
AMZN221216P001080002022-08-10 2:06PM EDT108.002.152.142.17-0.56-20.66%769542.75%
AMZN221216P001090002022-08-10 2:22PM EDT109.002.272.282.30-0.55-19.50%755142.51%
AMZN221216P001100002022-08-10 3:37PM EDT110.002.412.402.43-0.74-23.49%769,20042.22%
AMZN221216P001110002022-08-08 2:58PM EDT111.002.542.542.56-0.61-19.37%151041.91%
AMZN221216P001120002022-08-10 3:43PM EDT112.002.672.682.70-0.81-23.28%1052641.63%
AMZN221216P001130002022-08-10 2:46PM EDT113.002.862.822.85-0.45-13.60%2280041.36%
AMZN221216P001140002022-08-10 3:47PM EDT114.002.952.983.00-1.00-25.32%241741.05%
AMZN221216P001150002022-08-10 3:47PM EDT115.003.123.103.20-0.96-23.53%1841,12340.97%
AMZN221216P001160002022-08-10 9:48AM EDT116.003.313.253.30-0.77-18.87%141940.36%
AMZN221216P001170002022-08-10 9:50AM EDT117.003.503.403.50-1.05-23.08%393240.20%
AMZN221216P001180002022-08-10 3:47PM EDT118.003.653.603.70-1.05-22.34%2690240.00%
AMZN221216P001190002022-08-10 2:22PM EDT119.003.883.803.90-1.12-22.40%1652339.77%
AMZN221216P001200002022-08-10 3:45PM EDT120.004.074.054.10-1.13-21.73%636,17839.50%
AMZN221216P001210002022-08-08 2:28PM EDT121.005.204.254.300.00-2162139.19%
AMZN221216P001220002022-08-10 2:46PM EDT122.004.554.454.55-1.18-20.59%1372439.06%
AMZN221216P001230002022-08-10 3:39PM EDT123.004.704.704.80-1.38-22.70%954338.89%
AMZN221216P001240002022-08-10 3:31PM EDT124.005.004.955.05-1.10-18.03%51,15538.67%
AMZN221216P001250002022-08-10 2:46PM EDT125.005.305.205.25-1.30-19.70%1261,21138.23%
AMZN221216P001260002022-08-10 9:44AM EDT126.005.445.455.55-1.43-20.82%121838.14%
AMZN221216P001270002022-08-09 12:45PM EDT127.007.405.705.800.00-723437.82%
AMZN221216P001280002022-08-10 2:01PM EDT128.006.026.006.10-0.86-12.50%214437.65%
AMZN221216P001290002022-08-08 10:32AM EDT129.006.356.256.350.00-3615637.27%
AMZN221216P001300002022-08-10 3:45PM EDT130.006.556.606.70-1.75-21.08%921,21837.20%
AMZN221216P001310002022-08-10 11:46AM EDT131.007.106.907.00-0.85-10.69%434236.91%
AMZN221216P001320002022-08-10 10:54AM EDT132.007.487.257.30-1.52-16.89%1123436.59%
AMZN221216P001330002022-08-10 9:48AM EDT133.007.567.607.70-2.00-20.92%130936.57%
AMZN221216P001340002022-08-10 9:48AM EDT134.007.957.958.05-2.10-20.90%4230136.33%
AMZN221216P001350002022-08-10 3:47PM EDT135.008.258.308.35-2.05-19.90%541,01835.91%
AMZN221216P001360002022-08-10 3:47PM EDT136.008.658.658.75-2.04-19.08%523835.77%
AMZN221216P001370002022-08-10 3:37PM EDT137.009.109.059.10-2.14-19.04%301,23435.43%
AMZN221216P001380002022-08-10 10:14AM EDT138.009.769.409.50-1.90-16.30%71,56135.21%
AMZN221216P001390002022-08-10 3:44PM EDT139.009.859.859.95-1.75-15.09%1232835.11%
AMZN221216P001400002022-08-10 3:44PM EDT140.0010.2510.3010.40-2.45-19.29%801,11334.96%
AMZN221216P001410002022-08-10 10:43AM EDT141.0010.9010.7510.80-2.35-17.74%1549134.63%
AMZN221216P001420002022-08-10 3:38PM EDT142.0011.2011.2011.30-2.60-18.84%5178234.55%
AMZN221216P001430002022-08-10 3:10PM EDT143.0011.8011.5511.65-2.46-17.25%53230133.99%
AMZN221216P001440002022-08-10 12:45PM EDT144.0012.2512.1512.25-2.70-18.06%2234334.14%
AMZN221216P001450002022-08-10 2:05PM EDT145.0012.6012.6012.70-3.40-21.25%59659333.80%
AMZN221216P001460002022-08-10 10:26AM EDT146.0013.7013.1013.20-1.45-9.57%1826533.57%
AMZN221216P001470002022-08-10 11:31AM EDT147.0013.9013.6513.75+0.15+1.09%45436933.44%
AMZN221216P001480002022-08-10 10:26AM EDT148.0014.8014.1514.30-0.55-3.58%251233.28%
AMZN221216P001490002022-08-08 10:13AM EDT149.0015.3514.7514.85+0.70+4.78%212633.08%
AMZN221216P001500002022-08-10 3:39PM EDT150.0015.2515.3515.45-3.00-16.44%554132.98%
AMZN221216P001510002022-08-10 11:06AM EDT151.0015.7515.8016.00-2.05-11.52%27832.70%
AMZN221216P001520002022-08-08 10:49AM EDT152.0017.2016.4016.650.00-134732.68%
AMZN221216P001530002022-08-01 1:21PM EDT153.0022.0016.9517.150.00-10532.16%
AMZN221216P001540002022-08-10 2:58PM EDT154.0018.0517.5017.85+0.05+0.28%622732.22%
AMZN221216P001550002022-08-10 11:30AM EDT155.0018.8018.1518.45-3.25-14.74%126231.92%
AMZN221216P001560002022-08-08 2:13PM EDT156.0021.6618.9019.100.00-4216331.73%
AMZN221216P001570002022-08-08 10:14AM EDT157.0019.4519.4519.850.00-34231.82%
AMZN221216P001580002022-07-26 10:13AM EDT158.0041.4520.2520.450.00-24331.40%
AMZN221216P001590002022-08-05 2:23PM EDT159.0022.8420.8521.200.00-16631.42%
AMZN221216P001600002022-08-05 2:23PM EDT160.0023.5621.5521.850.00-2612131.06%
AMZN221216P001610002022-08-01 1:22PM EDT161.0027.9922.0522.950.00-680432.20%
AMZN221216P001620002022-08-02 12:25PM EDT162.0027.4023.0023.250.00-47130.55%
AMZN221216P001630002022-08-08 11:16AM EDT163.0025.5023.7024.200.00-99931.13%
AMZN221216P001640002022-07-28 3:37PM EDT164.0042.5624.5524.900.00-2012330.77%
AMZN221216P001650002022-08-08 11:16AM EDT165.0027.0524.4025.600.00-11,05030.37%
AMZN221216P001660002022-06-08 10:25AM EDT166.0044.0050.2551.200.00--28105.55%
AMZN221216P001670002022-08-01 3:41PM EDT167.0032.8526.9027.150.00-191929.98%
AMZN221216P001680002022-08-08 10:34AM EDT168.0028.0027.6528.000.00-12530.03%
AMZN221216P001690002022-08-05 11:11AM EDT169.0030.5028.3528.700.00-197929.40%
AMZN221216P001700002022-08-10 11:35AM EDT170.0029.7429.2029.60-1.06-3.44%2195929.58%
AMZN221216P001750002022-08-05 11:23AM EDT175.0036.3533.5534.000.00-2769029.64%
AMZN221216P001800002022-07-27 10:23AM EDT180.0061.0037.4039.000.00-2332.35%
AMZN221216P001850002022-08-05 2:45PM EDT185.0045.4542.6043.100.00-7628.91%
AMZN221216P002000002022-08-08 1:50PM EDT200.0054.1556.1558.25-6.38-10.54%1336.55%
AMZN221216P002050002022-08-03 9:34AM EDT205.0068.2562.1062.750.00-5033.30%
AMZN221216P010400002022-06-03 3:34PM EDT1,040.007.406.708.40+1.35+22.31%4700.00%
AMZN221216P010600002022-06-03 3:21PM EDT1,060.007.957.258.95-1.16-12.73%4160.00%
AMZN221216P010800002022-05-31 3:12PM EDT1,080.009.407.759.500.00-52520.00%
AMZN221216P011000002022-06-03 11:30AM EDT1,100.008.678.3510.10-1.58-15.41%8790.00%
AMZN221216P011200002022-06-02 9:41AM EDT1,120.0011.058.9510.750.00-4470.00%
AMZN221216P011400002022-06-02 9:41AM EDT1,140.0011.759.6011.450.00-4670.00%
AMZN221216P011600002022-05-31 9:32AM EDT1,160.0013.5010.3012.200.00-7120.00%
AMZN221216P011800002022-05-23 9:38AM EDT1,180.0021.3911.0512.950.00--10.00%
AMZN221216P012000002022-05-27 12:55PM EDT1,200.0017.0511.8013.750.00-150.00%
AMZN221216P012600002022-05-27 2:37PM EDT1,260.0020.1014.5016.500.00-140.00%
AMZN221216P012800002022-05-27 10:59AM EDT1,280.0021.6615.4017.500.00-21480.00%
AMZN221216P013000002022-06-03 10:55AM EDT1,300.0017.7916.4518.50-0.96-5.12%430.00%
AMZN221216P013200002022-05-23 2:33PM EDT1,320.0033.1217.5019.650.00-210.00%
AMZN221216P013600002022-05-27 11:32AM EDT1,360.0028.2819.8022.050.00-120.00%
AMZN221216P013800002022-05-20 10:21AM EDT1,380.0038.3921.1023.350.00-110.00%
AMZN221216P014000002022-06-01 11:12AM EDT1,400.0025.5022.3524.700.00-280.00%
AMZN221216P014400002022-05-27 3:57PM EDT1,440.0033.6525.2027.600.00-230.00%
AMZN221216P014600002022-05-17 2:52PM EDT1,460.0037.6026.7529.200.00--10.00%
AMZN221216P014800002022-06-02 2:46PM EDT1,480.0026.5028.3530.850.00-130.00%
AMZN221216P015000002022-06-02 10:14AM EDT1,500.0032.6530.0532.550.00-6200.00%
AMZN221216P015200002022-06-03 2:45PM EDT1,520.0032.5031.8034.40-34.00-51.13%110.00%
AMZN221216P016000002022-06-01 12:01PM EDT1,600.0045.5039.8542.650.00-3100.00%
AMZN221216P016200002022-05-23 11:50AM EDT1,620.0082.3340.7044.950.00--100.00%
AMZN221216P016400002022-05-20 10:30AM EDT1,640.0076.5044.5047.350.00-110.00%
AMZN221216P016600002022-05-25 3:41PM EDT1,660.0048.6447.0049.90-40.95-45.71%13810.00%
AMZN221216P016800002022-06-02 1:26PM EDT1,680.0046.6049.6052.550.00-490.00%
AMZN221216P017000002022-06-02 2:05PM EDT1,700.0047.9852.3555.350.00-1140.00%
AMZN221216P017400002022-05-25 1:02PM EDT1,740.00115.5958.2063.450.00-340.00%
AMZN221216P017600002022-06-03 3:28PM EDT1,760.0063.2761.3066.60-3.48-5.21%6390.00%
AMZN221216P017800002022-05-25 3:21PM EDT1,780.00117.0764.5567.800.00-270.00%
AMZN221216P018000002022-06-02 3:28PM EDT1,800.0065.2067.9573.400.00-1691160.00%
AMZN221216P018400002022-05-27 10:46AM EDT1,840.00102.0075.2078.650.00-110.00%
AMZN221216P018600002022-06-03 11:39AM EDT1,860.0082.3579.0082.50+9.45+12.96%12360.00%
AMZN221216P018800002022-06-03 9:30AM EDT1,880.0083.3183.0086.40-94.53-53.15%11120.00%
AMZN221216P019000002022-06-03 3:18PM EDT1,900.0090.1287.1590.60+10.32+12.93%1370.00%
AMZN221216P019200002022-06-03 2:31PM EDT1,920.0092.5591.5095.00-33.45-26.55%370.00%
AMZN221216P019400002022-06-02 1:50PM EDT1,940.0088.4095.9599.550.00-260.00%
AMZN221216P019600002022-06-03 3:41PM EDT1,960.00102.05100.60104.30+8.11+8.63%7100.00%
AMZN221216P020000002022-06-03 1:19PM EDT2,000.00114.35109.00114.40+12.10+11.83%18230.00%
AMZN221216P020200002022-06-03 3:41PM EDT2,020.00117.20115.55119.65-91.35-43.80%640.00%
AMZN221216P020400002022-05-26 12:54PM EDT2,040.00172.20120.95125.000.00-1100.00%
AMZN221216P020600002022-06-01 3:00PM EDT2,060.00131.68126.45130.700.00-4120.00%
AMZN221216P020800002022-06-02 11:09AM EDT2,080.00137.70132.15136.500.00-2170.00%
AMZN221216P021000002022-06-03 1:08PM EDT2,100.00139.30138.10142.55+10.08+7.80%1360.00%
AMZN221216P021200002022-06-01 3:53PM EDT2,120.00150.65144.25148.500.00-160.00%
AMZN221216P021400002022-06-02 3:47PM EDT2,140.00139.46150.55157.750.00-130.00%
AMZN221216P021600002022-06-01 11:13AM EDT2,160.00167.00157.05164.350.00-330.00%
AMZN221216P021800002022-06-01 11:09AM EDT2,180.00174.95163.80168.300.00-490.00%
AMZN221216P022000002022-06-03 9:48AM EDT2,200.00167.83170.70175.35-21.54-11.37%2250.00%
AMZN221216P022200002022-05-20 2:57PM EDT2,220.00312.00177.55182.550.00-2160.00%
AMZN221216P022400002022-05-31 2:20PM EDT2,240.00189.70185.15190.000.00-190.00%
AMZN221216P022600002022-06-01 3:18PM EDT2,260.00196.60192.70197.650.00-170.00%
AMZN221216P023000002022-06-02 9:56AM EDT2,300.00229.57208.45213.650.00-2100.00%
AMZN221216P023600002022-06-03 10:48AM EDT2,360.00240.00233.65239.25-194.30-44.74%2010.00%
AMZN221216P023800002022-06-02 10:27AM EDT2,380.00261.56242.40248.150.00-1060.00%
AMZN221216P024000002022-06-02 12:09PM EDT2,400.00252.62251.25257.450.00-62430.00%
AMZN221216P024800002022-05-26 3:41PM EDT2,480.00279.00290.10296.60-121.54-30.34%100.00%
AMZN221216P025000002022-06-03 12:04PM EDT2,500.00305.58299.45307.00+24.07+8.55%1160.00%
AMZN221216P025200002022-05-24 11:41AM EDT2,520.00542.05310.75317.650.00--20.00%
AMZN221216P026000002022-06-01 11:13AM EDT2,600.00368.54354.75362.450.00-7120.00%
AMZN221216P026600002022-05-16 12:36PM EDT2,660.00530.00390.15400.300.00--20.00%
AMZN221216P027000002022-06-03 9:33AM EDT2,700.00400.75414.60423.65-38.85-8.84%370.00%
AMZN221216P027400002022-06-02 11:04AM EDT2,740.00453.61440.45449.750.00-1220.00%
AMZN221216P027600002022-05-26 10:00AM EDT2,760.00625.17453.60463.000.00-1250.00%
AMZN221216P028000002022-05-31 11:47AM EDT2,800.00528.20480.45490.550.00-1150.00%
AMZN221216P029000002022-06-03 10:04AM EDT2,900.00546.65551.50562.85-34.68-5.97%2140.00%
AMZN221216P029200002022-05-26 2:07PM EDT2,920.00722.31566.40577.900.00-130.00%
AMZN221216P029400002022-05-23 3:35PM EDT2,940.00820.00581.05593.150.00-130.00%
AMZN221216P029600002022-05-20 10:05AM EDT2,960.00803.72596.65607.800.00-110.00%
AMZN221216P030000002022-05-26 3:49PM EDT3,000.00795.18627.75639.550.00-560.00%
AMZN221216P030200002022-05-26 12:24PM EDT3,020.00805.58643.65655.500.00--20.00%
AMZN221216P030800002022-05-27 11:58AM EDT3,080.00834.59691.95703.850.00-890.00%
AMZN221216P031200002022-05-25 9:50AM EDT3,120.001,039.40724.70737.050.00--10.00%
AMZN221216P031600002022-05-26 12:15PM EDT3,160.00942.50757.05772.350.00--10.00%
AMZN221216P031800002022-05-26 3:30PM EDT3,180.00973.60773.65789.600.00--20.00%
AMZN221216P032000002022-05-23 9:31AM EDT3,200.001,047.71791.00806.900.00-130.00%
AMZN221216P032200002022-05-20 10:47AM EDT3,220.001,045.59808.00824.450.00-550.00%
AMZN221216P032400002022-05-18 12:30PM EDT3,240.001,081.13825.50842.050.00--10.00%
AMZN221216P032600002022-05-19 10:58AM EDT3,260.001,097.03843.00859.800.00--20.00%
AMZN221216P032800002022-05-19 10:55AM EDT3,280.001,111.02861.00877.450.00--60.00%
AMZN221216P033000002022-05-26 1:14PM EDT3,300.001,063.85878.05895.350.00-8170.00%