Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.154,04+2,10 (+0,07%)
Al 11:53AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230120C014600002021-05-10 3:15PM EDT1,460.001,760.201,717.901,731.00-4.72-0.27%17040.89%
AMZN230120C014800002021-05-04 10:17AM EDT1,480.001,873.251,699.701,712.500.00-164740.66%
AMZN230120C015000002021-05-07 11:36AM EDT1,500.001,850.001,679.351,695.500.00-16240.78%
AMZN230120C015200002021-05-12 1:16PM EDT1,520.001,664.001,660.701,676.500.00-13740.40%
AMZN230120C015400002021-05-04 9:45AM EDT1,540.001,832.601,641.301,656.500.00-27439.78%
AMZN230120C015500002021-05-04 9:45AM EDT1,550.001,823.101,631.851,646.000.00-26139.36%
AMZN230120C015600002021-05-10 11:18AM EDT1,560.001,681.201,623.051,636.500.00-3024939.17%
AMZN230120C015800002021-04-27 10:36AM EDT1,580.001,864.941,603.151,620.000.00-26139.36%
AMZN230120C016000002021-04-27 11:09AM EDT1,600.001,588.931,584.401,601.000.00-17038.97%
AMZN230120C016200002021-05-03 1:44PM EDT1,620.001,814.001,566.601,582.500.00-12638.69%
AMZN230120C016400002021-04-27 10:40AM EDT1,640.001,802.231,547.951,564.000.00-24038.41%
AMZN230120C016500002021-05-03 2:07PM EDT1,650.001,784.701,538.651,554.500.00-12938.21%
AMZN230120C016600002021-04-27 10:40AM EDT1,660.001,781.661,528.951,544.000.00-22237.81%
AMZN230120C016800002021-04-27 10:40AM EDT1,680.001,573.351,510.901,527.000.00-15337.82%
AMZN230120C017000002021-05-10 10:09AM EDT1,700.001,567.001,492.451,508.500.00-14537.52%
AMZN230120C017200002021-05-03 12:17PM EDT1,720.001,727.961,473.051,490.000.00-22037.22%
AMZN230120C017400002021-04-27 10:38AM EDT1,740.001,710.971,454.901,472.000.00-21737.01%
AMZN230120C017500002021-04-26 1:56PM EDT1,750.001,696.311,445.601,460.450.00-86236.44%
AMZN230120C017600002021-04-28 12:49PM EDT1,760.001,762.121,437.951,453.050.00-42136.62%
AMZN230120C017800002021-05-12 1:37PM EDT1,780.001,417.871,419.851,434.700.00-21836.33%
AMZN230120C018000002021-04-27 10:47AM EDT1,800.001,659.741,402.651,416.350.00-42936.04%
AMZN230120C018200002021-04-27 10:35AM EDT1,820.001,649.291,383.951,398.550.00-22635.84%
AMZN230120C018400002021-04-27 10:44AM EDT1,840.001,618.691,366.701,381.450.00-42135.74%
AMZN230120C018500002021-05-12 12:57PM EDT1,850.001,366.071,357.951,370.950.00-14235.38%
AMZN230120C018600002021-05-12 1:35PM EDT1,860.001,346.871,348.301,363.450.00-21335.49%
AMZN230120C018800002021-05-12 1:35PM EDT1,880.001,329.181,331.251,345.950.00-51835.31%
AMZN230120C019000002021-05-12 3:43PM EDT1,900.001,321.401,313.201,327.700.00-31235.01%
AMZN230120C019200002021-05-10 3:45PM EDT1,920.001,347.981,296.101,310.950.00-11634.93%
AMZN230120C019400002021-04-19 9:38AM EDT1,940.001,557.001,277.301,293.000.00-15534.66%
AMZN230120C019500002021-05-10 10:01AM EDT1,950.001,342.331,269.251,284.200.00-102334.55%
AMZN230120C019600002021-05-10 10:01AM EDT1,960.001,333.481,260.451,274.500.00-1030034.31%
AMZN230120C019800002021-05-03 12:12PM EDT1,980.001,493.001,242.601,255.950.00-110733.95%
AMZN230120C020000002021-05-10 1:14PM EDT2,000.001,238.851,225.601,240.450.00-134934.00%
AMZN230120C020500002021-04-28 12:28PM EDT2,050.001,188.901,182.851,198.700.00-131733.67%
AMZN230120C021000002021-04-23 10:08AM EDT2,100.001,162.901,142.301,158.300.00-63833.45%
AMZN230120C021500002021-04-30 10:18AM EDT2,150.001,463.201,102.201,116.950.00-11933.04%
AMZN230120C022000002021-05-11 9:39AM EDT2,200.001,068.001,061.951,076.200.00-23332.65%
AMZN230120C022500002021-04-08 10:22AM EDT2,250.001,187.001,139.001,156.700.00-11943.69%
AMZN230120C023000002021-05-10 2:16PM EDT2,300.001,027.00985.15998.550.00-13032.10%
AMZN230120C023500002021-05-03 9:38AM EDT2,350.001,217.25947.15961.300.00-16131.89%
AMZN230120C024000002021-04-30 12:00PM EDT2,400.00911.86910.80925.650.00-114731.76%
AMZN230120C024500002021-04-29 12:34PM EDT2,450.001,168.06875.00889.450.00-210131.51%
AMZN230120C025000002021-05-10 11:33AM EDT2,500.00852.00843.15856.25-15.25-1.76%324731.45%
AMZN230120C025500002021-05-06 9:51AM EDT2,550.00926.90808.15819.100.00-16231.01%
AMZN230120C026000002021-05-11 11:05AM EDT2,600.00806.10774.90786.800.00-311630.91%
AMZN230120C026500002021-05-10 3:09PM EDT2,650.00787.54745.60759.050.00-1110731.08%
AMZN230120C027000002021-05-11 11:59AM EDT2,700.00765.69714.80729.300.00-212131.03%
AMZN230120C027500002021-05-03 11:39AM EDT2,750.00900.01684.90698.400.00-34630.84%
AMZN230120C028000002021-05-12 3:22PM EDT2,800.00666.00658.80668.150.00-925530.64%
AMZN230120C028500002021-05-05 1:27PM EDT2,850.00738.00633.10640.750.00-93630.58%
AMZN230120C029000002021-05-13 10:03AM EDT2,900.00631.00604.45614.05-33.55-5.05%111430.51%
AMZN230120C029500002021-05-12 1:50PM EDT2,950.00580.55578.00589.600.00-121530.54%
AMZN230120C030000002021-05-13 10:47AM EDT3,000.00558.60553.80563.40-10.22-1.80%445230.39%
AMZN230120C030500002021-05-13 11:13AM EDT3,050.00540.50529.35539.35-30.90-5.41%193030.34%
AMZN230120C030900002021-05-07 3:25PM EDT3,090.00533.00510.10519.800.00-113730.24%
AMZN230120C031000002021-05-13 10:12AM EDT3,100.00520.98508.25514.70-4.02-0.77%1152630.19%
AMZN230120C031100002021-05-12 2:13PM EDT3,110.00506.96502.75511.550.00-17930.27%
AMZN230120C031200002021-05-10 11:04AM EDT3,120.00549.00497.25506.600.00-17830.23%
AMZN230120C031300002021-05-12 1:38PM EDT3,130.00498.85492.75502.200.00-15830.23%
AMZN230120C031400002021-05-11 10:24AM EDT3,140.00507.60487.60498.150.00-35630.24%
AMZN230120C031500002021-05-12 1:27PM EDT3,150.00494.00483.10492.200.00-325430.14%
AMZN230120C031600002021-05-12 12:54PM EDT3,160.00494.87479.40491.050.00-73030.33%
AMZN230120C031700002021-05-13 10:27AM EDT3,170.00488.00474.05482.85+20.25+4.33%26530.08%
AMZN230120C031800002021-04-30 9:50AM EDT3,180.00491.40470.50478.35-245.70-33.33%25430.06%
AMZN230120C031900002021-04-29 3:15PM EDT3,190.00698.04467.65475.750.00-44730.15%
AMZN230120C032000002021-05-13 9:33AM EDT3,200.00500.00462.20472.70+27.90+5.91%241530.22%
AMZN230120C032100002021-05-11 10:24AM EDT3,210.00488.14457.10470.150.00-15630.31%
AMZN230120C032200002021-05-10 11:17AM EDT3,220.00495.00453.75463.850.00-11730.17%
AMZN230120C032250002021-05-04 1:00PM EDT3,225.00554.10451.50461.050.00-82230.12%
AMZN230120C032300002021-05-10 11:59AM EDT3,230.00479.52450.10458.300.00-113430.07%
AMZN230120C032350002021-05-10 2:07PM EDT3,235.00485.00447.30457.400.00-11730.14%
AMZN230120C032400002021-05-10 10:21AM EDT3,240.00504.00445.25455.600.00-110130.15%
AMZN230120C032450002021-04-28 11:45AM EDT3,245.00678.00443.45453.450.00-25030.14%
AMZN230120C032500002021-05-13 10:54AM EDT3,250.00449.20441.35451.05+1.30+0.29%1016430.11%
AMZN230120C032550002021-05-07 12:19PM EDT3,255.00544.10440.00449.600.00-44230.15%
AMZN230120C032600002021-05-06 12:34PM EDT3,260.00545.60438.25444.350.00-34129.94%
AMZN230120C032650002021-05-05 2:26PM EDT3,265.00528.45435.75445.650.00-2430.14%
AMZN230120C032700002021-05-10 11:57AM EDT3,270.00481.38432.90443.800.00-64230.15%
AMZN230120C032750002021-05-07 3:22PM EDT3,275.00527.55431.65440.200.00-94230.05%
AMZN230120C032800002021-05-04 9:55AM EDT3,280.00560.00429.45439.050.00-111630.09%
AMZN230120C032850002021-05-10 11:36AM EDT3,285.00450.00427.25437.600.00-111430.12%
AMZN230120C032900002021-05-10 1:42PM EDT3,290.00437.35425.55436.050.00-116930.14%
AMZN230120C032950002021-05-10 1:42PM EDT3,295.00465.50423.95434.400.00-202830.16%
AMZN230120C033000002021-05-13 11:24AM EDT3,300.00425.39420.95431.40-14.61-3.32%1364630.09%
AMZN230120C033050002021-05-07 9:40AM EDT3,305.00520.00419.70430.400.00-32530.15%
AMZN230120C033100002021-05-10 10:03AM EDT3,310.00466.62415.95425.000.00-98429.93%
AMZN230120C033150002021-05-07 9:39AM EDT3,315.00521.30416.25424.550.00-22730.02%
AMZN230120C033200002021-05-05 10:01AM EDT3,320.00529.48414.25425.500.00-35330.19%
AMZN230120C033300002021-05-10 1:33PM EDT3,330.00450.00410.40419.050.00-17630.02%
AMZN230120C033400002021-05-04 12:15PM EDT3,340.00512.00404.35414.650.00-32929.98%
AMZN230120C033500002021-05-12 3:21PM EDT3,350.00411.37401.65410.200.00-540529.93%
AMZN230120C033600002021-05-04 1:35PM EDT3,360.00409.47397.50406.35+6.07+1.50%121729.91%
AMZN230120C033700002021-05-07 12:25PM EDT3,370.00409.42392.25403.60-83.53-16.94%13829.96%
AMZN230120C033800002021-05-07 12:52PM EDT3,380.00490.00388.70397.400.00-34829.80%
AMZN230120C033900002021-05-03 3:42PM EDT3,390.00533.00386.30396.850.00-27729.99%
AMZN230120C034000002021-05-12 12:14PM EDT3,400.00394.45383.25393.250.00-232929.98%
AMZN230120C034100002021-04-27 11:25AM EDT3,410.00394.82378.00386.550.00-15429.78%
AMZN230120C034200002021-05-07 3:47PM EDT3,420.00397.80376.20385.100.00-24129.91%
AMZN230120C034300002021-05-07 12:28PM EDT3,430.00466.60371.80379.550.00-32329.78%
AMZN230120C034400002021-05-07 12:54PM EDT3,440.00465.20366.40375.550.00-42029.74%
AMZN230120C034500002021-05-13 10:12AM EDT3,450.00373.00363.40375.35+2.12+0.57%1115829.93%
AMZN230120C034600002021-05-10 2:53PM EDT3,460.00387.59360.25371.450.00-112529.90%
AMZN230120C034700002021-05-13 11:24AM EDT3,470.00361.29357.10366.80-37.41-9.38%23029.82%
AMZN230120C034800002021-05-06 12:58PM EDT3,480.00394.85353.55363.000.00-13329.79%
AMZN230120C034900002021-05-10 3:19PM EDT3,490.00391.40350.85358.200.00-15329.69%
AMZN230120C035000002021-05-12 3:33PM EDT3,500.00361.60346.35354.150.00-1174929.64%
AMZN230120C035500002021-05-11 9:37AM EDT3,550.00355.47329.65338.500.00-225329.65%
AMZN230120C036000002021-05-12 3:01PM EDT3,600.00346.27313.55321.75+21.10+6.49%237629.55%
AMZN230120C036500002021-05-12 3:21PM EDT3,650.00308.57297.30305.350.00-416929.43%
AMZN230120C037000002021-05-11 1:43PM EDT3,700.00294.00281.75290.300.00-21,34229.36%
AMZN230120C037500002021-05-06 1:21PM EDT3,750.00347.00268.35274.900.00-516829.22%
AMZN230120C038000002021-05-11 9:37AM EDT3,800.00264.00252.85260.300.00-654829.10%
AMZN230120C038500002021-05-13 10:54AM EDT3,850.00249.20240.60249.90-3.93-1.55%122029.21%
AMZN230120C039000002021-05-12 3:12PM EDT3,900.00244.43229.05236.000.00-621929.06%
AMZN230120C039500002021-05-12 3:12PM EDT3,950.00226.54217.40222.550.00-23528.90%
AMZN230120C040000002021-05-13 10:26AM EDT4,000.00210.00207.10212.90-10.48-4.75%71,77528.97%
AMZN230120C040500002021-05-13 9:50AM EDT4,050.00207.99195.05201.40-13.36-6.04%106328.87%
AMZN230120C041000002021-05-10 2:53PM EDT4,100.00199.03184.80192.000.00-327428.88%
AMZN230120C041500002021-05-06 11:37AM EDT4,150.00233.30175.80182.150.00-112828.84%
AMZN230120C042000002021-05-11 2:20PM EDT4,200.00196.85166.10174.050.00-220828.88%
AMZN230120C042500002021-05-10 10:33AM EDT4,250.00186.00159.35163.450.00-255828.72%
AMZN230120C043000002021-05-12 10:34AM EDT4,300.00166.85149.95155.700.00-112928.73%
AMZN230120C043500002021-04-30 10:44AM EDT4,350.00284.47142.20149.850.00-15028.86%
AMZN230120C044000002021-05-06 10:55AM EDT4,400.00146.20134.95142.500.00-114628.85%
AMZN230120C044500002021-05-12 11:11AM EDT4,450.00142.26128.75132.900.00-33728.64%
AMZN230120C045000002021-05-13 11:06AM EDT4,500.00126.52123.05127.15-2.68-2.07%257028.70%
AMZN230120C045500002021-05-03 10:01AM EDT4,550.00206.95116.70120.000.00-35528.62%
AMZN230120C046000002021-05-03 3:00PM EDT4,600.00179.00111.05115.450.00-99428.74%
AMZN230120C046500002021-04-22 1:10PM EDT4,650.00166.12105.75109.150.00-31928.68%
AMZN230120C047000002021-05-13 10:48AM EDT4,700.00103.27100.70104.00-10.70-9.39%21,13828.70%
AMZN230120C047500002021-04-29 11:19AM EDT4,750.00196.2595.3099.250.00-24028.74%
AMZN230120C048000002021-05-13 11:32AM EDT4,800.0091.3391.0594.10-14.51-13.71%5451728.71%
AMZN230120C048500002021-04-30 10:27AM EDT4,850.0090.3586.6590.600.00-4728.82%
AMZN230120C049000002021-05-11 3:29PM EDT4,900.0098.0082.0585.700.00-3433328.78%
AMZN230120C049500002021-05-11 12:00PM EDT4,950.0091.5477.3081.250.00-302728.75%
AMZN230120C050000002021-05-13 10:52AM EDT5,000.0076.0074.2077.50-6.00-7.32%171,72528.78%
AMZN230120C051000002021-05-13 10:48AM EDT5,100.0070.5766.5071.60-10.90-13.38%1858628.95%
AMZN230120C052000002021-05-13 10:48AM EDT5,200.0064.0360.3565.50-7.15-10.04%31029.03%
AMZN230120C053000002021-05-13 11:38AM EDT5,300.0058.0355.1059.85-3.97-6.40%909229.10%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230120P014600002021-05-13 10:07AM EDT1,460.0011.7011.1013.45-1.10-8.59%141933.15%
AMZN230120P014800002021-05-11 12:57PM EDT1,480.0011.6011.8014.350.00-114833.02%
AMZN230120P015000002021-05-04 10:34AM EDT1,500.0012.3312.4515.000.00-811632.78%
AMZN230120P015200002021-05-10 11:06AM EDT1,520.0013.3513.3515.750.00-11232.56%
AMZN230120P015400002021-03-05 3:49PM EDT1,540.0027.4517.3019.100.00-21133.29%
AMZN230120P015500002021-04-14 12:19PM EDT1,550.0019.6714.6017.200.00-46432.34%
AMZN230120P015600002021-04-15 2:17PM EDT1,560.0017.1515.0517.650.00-22432.25%
AMZN230120P015800002021-04-27 2:36PM EDT1,580.0016.0015.9018.600.00-52432.07%
AMZN230120P016000002021-04-22 10:22AM EDT1,600.0018.5016.9519.650.00-16331.91%
AMZN230120P016200002021-03-05 3:47PM EDT1,620.0034.2021.4023.250.00-82532.54%
AMZN230120P016400002021-05-04 12:29PM EDT1,640.0018.9019.0521.850.00-25631.60%
AMZN230120P016500002021-04-28 11:31AM EDT1,650.0017.5419.6522.600.00-16631.57%
AMZN230120P016600002021-03-30 2:34PM EDT1,660.0031.9016.7521.150.00-77930.88%
AMZN230120P016800002021-04-01 12:04PM EDT1,680.0026.9517.6021.350.00-28830.44%
AMZN230120P017000002021-04-26 3:22PM EDT1,700.0022.3022.7025.800.00-273931.21%
AMZN230120P017200002021-04-20 10:35AM EDT1,720.0026.8024.1527.050.00-21331.04%
AMZN230120P017400002021-04-01 1:00PM EDT1,740.0030.3020.8024.550.00-101629.88%
AMZN230120P017500002021-05-10 11:11AM EDT1,750.0026.4026.2529.600.00-28530.92%
AMZN230120P017600002021-04-29 12:58PM EDT1,760.0024.2527.0030.100.00-24030.79%
AMZN230120P017800002021-05-03 10:31AM EDT1,780.0023.7028.5031.800.00-413130.69%
AMZN230120P018000002021-05-05 3:25PM EDT1,800.0030.0030.3533.550.00-124230.59%
AMZN230120P018200002021-05-11 9:42AM EDT1,820.0031.3532.2035.650.00-12530.54%
AMZN230120P018400002021-04-05 1:04PM EDT1,840.0034.8530.1533.650.00-6629.61%
AMZN230120P018500002021-05-03 12:36PM EDT1,850.0028.6834.8538.200.00-119130.32%
AMZN230120P018600002021-05-05 10:20AM EDT1,860.0033.6035.9039.500.00-11930.32%
AMZN230120P018800002021-05-05 10:20AM EDT1,880.0035.4037.9541.400.00-11530.19%
AMZN230120P019000002021-05-12 1:47PM EDT1,900.0044.0040.2043.450.00-119730.08%
AMZN230120P019200002021-05-05 10:20AM EDT1,920.0039.0042.2546.050.00-11330.04%
AMZN230120P019400002021-05-12 9:43AM EDT1,940.0045.8044.5548.500.00-31029.97%
AMZN230120P019500002021-04-28 10:53AM EDT1,950.0039.4045.7549.400.00-113629.87%
AMZN230120P019600002021-05-12 9:43AM EDT1,960.0048.1346.9051.000.00-32329.89%
AMZN230120P019800002021-05-05 10:20AM EDT1,980.0045.2049.4053.100.00-23729.73%
AMZN230120P020000002021-05-12 2:10PM EDT2,000.0061.0052.0056.300.00-3066829.73%
AMZN230120P020500002021-05-11 3:42PM EDT2,050.0057.7059.0062.950.00-613029.46%
AMZN230120P021000002021-05-12 1:53PM EDT2,100.0075.0066.8571.250.00-332429.34%
AMZN230120P021500002021-05-12 12:42PM EDT2,150.0083.7775.4079.600.00-115629.14%
AMZN230120P022000002021-05-12 12:42PM EDT2,200.0093.7784.9088.300.00-133028.90%
AMZN230120P022500002021-05-10 2:05PM EDT2,250.00104.8096.2098.400.00-148428.75%
AMZN230120P023000002021-05-12 12:12PM EDT2,300.00117.60106.50110.300.00-488628.71%
AMZN230120P023500002021-05-11 3:37PM EDT2,350.00114.60119.40122.550.00-519828.61%
AMZN230120P024000002021-05-13 10:58AM EDT2,400.00130.00131.25136.05-9.30-6.68%1667128.55%
AMZN230120P024500002021-05-13 10:13AM EDT2,450.00143.85144.95149.35-9.60-6.26%130428.40%
AMZN230120P025000002021-05-12 3:44PM EDT2,500.00172.00161.80165.300.00-1985628.40%
AMZN230120P025500002021-05-10 12:02PM EDT2,550.00167.35177.20181.450.00-1619228.34%
AMZN230120P026000002021-05-12 1:58PM EDT2,600.00206.00194.05198.650.00-4571928.29%
AMZN230120P026500002021-05-13 9:57AM EDT2,650.00211.73210.90217.00-13.52-6.00%118328.25%
AMZN230120P027000002021-05-13 10:34AM EDT2,700.00230.18229.90235.55-12.94-5.32%329728.16%
AMZN230120P027500002021-05-12 10:57AM EDT2,750.00260.00251.70256.200.00-311028.16%
AMZN230120P028000002021-05-11 11:35AM EDT2,800.00260.65270.60276.900.00-11078528.09%
AMZN230120P028500002021-05-13 10:20AM EDT2,850.00291.00292.30299.55+10.00+3.56%120728.09%
AMZN230120P029000002021-05-07 2:03PM EDT2,900.00330.12315.55322.100.00-130628.02%
AMZN230120P029500002021-05-10 11:06AM EDT2,950.00327.85339.60347.700.00-518728.10%
AMZN230120P030000002021-05-12 2:10PM EDT3,000.00385.60364.95371.250.00-481,24727.97%
AMZN230120P030500002021-05-12 12:25PM EDT3,050.00387.00391.40397.40-17.00-4.21%118427.96%
AMZN230120P030900002021-04-30 9:45AM EDT3,090.00319.28409.85418.350.00-26427.92%
AMZN230120P031000002021-05-10 3:48PM EDT3,100.00401.00416.80421.150.00-364827.75%
AMZN230120P031100002021-05-06 10:27AM EDT3,110.00400.30422.30426.750.00-16227.75%
AMZN230120P031200002021-05-10 11:04AM EDT3,120.00422.00428.10432.800.00-16327.78%
AMZN230120P031300002021-04-30 9:59AM EDT3,130.00327.15430.40440.900.00-21427.93%
AMZN230120P031400002021-05-12 3:49PM EDT3,140.00453.00435.80443.550.00-82627.75%
AMZN230120P031500002021-05-04 3:54PM EDT3,150.00412.50443.40449.900.00-5029127.79%
AMZN230120P031600002021-05-12 11:52AM EDT3,160.00465.00450.65456.600.00-24227.85%
AMZN230120P031700002021-05-13 9:57AM EDT3,170.00452.85452.45460.15+110.14+32.14%113327.71%
AMZN230120P031800002021-05-13 10:19AM EDT3,180.00458.35461.50467.75+38.35+9.13%11227.83%
AMZN230120P031900002021-05-03 12:29PM EDT3,190.00394.15463.50472.000.00-104027.73%
AMZN230120P032000002021-05-10 12:24PM EDT3,200.00465.10468.20478.35-1.87-0.40%449627.76%
AMZN230120P032100002021-04-14 2:30PM EDT3,210.00453.08476.35482.950.00-1027.68%
AMZN230120P032200002021-05-05 11:46AM EDT3,220.00443.70482.65489.700.00-22127.73%
AMZN230120P032250002021-05-04 11:02AM EDT3,225.00450.49485.80493.900.00-11027.81%
AMZN230120P032300002021-02-23 10:51AM EDT3,230.00620.30585.65590.850.00--033.60%
AMZN230120P032350002021-03-31 10:15AM EDT3,235.00546.80395.80403.250.00-2321.88%
AMZN230120P032400002021-03-18 12:43PM EDT3,240.00605.33432.25440.000.00-11023.95%
AMZN230120P032450002021-04-09 10:30AM EDT3,245.00481.10446.00460.000.00-41024.99%
AMZN230120P032500002021-05-04 1:13PM EDT3,250.00473.09497.05506.000.00-73727.63%
AMZN230120P032550002021-04-19 1:08PM EDT3,255.00452.85499.90509.200.00-2927.64%
AMZN230120P032600002021-05-12 2:36PM EDT3,260.00521.00506.25512.850.00-1827.68%
AMZN230120P032650002021-04-19 1:08PM EDT3,265.00458.20508.95516.000.00-24927.68%
AMZN230120P032700002021-05-06 11:21AM EDT3,270.00477.90512.00517.650.00-19827.60%
AMZN230120P032750002021-04-12 2:39PM EDT3,275.00470.60524.10541.800.00--128.89%
AMZN230120P032800002021-05-06 2:37PM EDT3,280.00479.75517.80523.700.00-81027.60%
AMZN230120P032850002021-05-10 1:42PM EDT3,285.00503.35520.85527.300.00-204127.63%
AMZN230120P032900002021-05-10 2:02PM EDT3,290.00506.45523.85531.250.00-506627.68%
AMZN230120P032950002021-04-19 1:08PM EDT3,295.00474.15526.75535.350.00-21327.74%
AMZN230120P033000002021-05-13 10:57AM EDT3,300.00521.00526.40535.75+4.30+0.83%2035327.58%
AMZN230120P033050002021-05-04 12:18PM EDT3,305.00501.45532.50540.450.00-1327.68%
AMZN230120P033100002021-05-03 2:10PM EDT3,310.00456.66532.25541.200.00-27427.53%
AMZN230120P033150002021-04-19 1:12PM EDT3,315.00482.40535.95543.950.00-1327.51%
AMZN230120P033200002021-04-12 12:27PM EDT3,320.00496.90550.90568.500.00-1828.82%
AMZN230120P033300002021-05-07 3:24PM EDT3,330.00496.80546.75555.550.00-16827.64%
AMZN230120P033400002021-05-07 10:14AM EDT3,340.00502.90552.85559.250.00-10010527.48%
AMZN230120P033500002021-05-07 3:38PM EDT3,350.00511.73559.10566.150.00-34427.52%
AMZN230120P033600002021-04-29 10:35AM EDT3,360.00469.15565.65571.700.00-11727.47%
AMZN230120P033700002021-04-26 3:18PM EDT3,370.00497.71569.20577.050.00-13027.40%
AMZN230120P033800002021-05-05 11:47AM EDT3,380.00533.45578.40584.850.00-123527.49%
AMZN230120P033900002021-04-19 11:25AM EDT3,390.00519.75581.55589.250.00-21827.36%
AMZN230120P034000002021-05-11 10:58AM EDT3,400.00610.00587.65595.350.00-210527.34%
AMZN230120P034100002021-05-12 10:38AM EDT3,410.00598.00596.60602.100.00-2727.35%
AMZN230120P034200002021-05-06 2:36PM EDT3,420.00562.50599.70608.650.00-69127.35%
AMZN230120P034300002021-04-23 10:04AM EDT3,430.00564.47607.00613.950.00-1527.27%
AMZN230120P034400002021-04-29 1:23PM EDT3,440.00510.40613.75620.250.00-13027.25%
AMZN230120P034500002021-05-11 11:34AM EDT3,450.00601.05619.80627.050.00-18127.26%
AMZN230120P034600002021-05-11 11:34AM EDT3,460.00607.00625.55633.250.00-27827.23%
AMZN230120P034700002021-05-11 11:34AM EDT3,470.00613.45635.35641.200.00-13027.31%
AMZN230120P034800002021-04-27 2:04PM EDT3,480.00562.35638.75646.100.00-223327.20%
AMZN230120P034900002021-04-30 12:52PM EDT3,490.00512.85647.35653.350.00-310727.23%
AMZN230120P035000002021-05-11 3:43PM EDT3,500.00677.22651.15658.400.00-18527.12%
AMZN230120P035500002021-05-07 1:40PM EDT3,550.00627.95687.75693.500.00-2727.16%
AMZN230120P036000002021-05-10 1:32PM EDT3,600.00695.21716.40727.000.00-24027.06%
AMZN230120P036500002021-05-06 1:20PM EDT3,650.00701.75752.40759.300.00-81926.84%
AMZN230120P037000002021-05-07 2:56PM EDT3,700.00724.00784.55793.850.00-15126.72%
AMZN230120P037500002021-05-10 3:51PM EDT3,750.00807.80820.80829.800.00-13926.64%
AMZN230120P038000002021-05-13 9:58AM EDT3,800.00855.00856.75866.80+57.20+7.17%17326.59%
AMZN230120P038500002021-05-12 12:14PM EDT3,850.00923.00895.35902.600.00-13926.42%
AMZN230120P039000002021-05-10 3:35PM EDT3,900.00913.95932.15943.150.00-46926.53%
AMZN230120P039500002021-04-23 3:02PM EDT3,950.00871.45968.70978.200.00-11926.23%
AMZN230120P040000002021-05-12 12:35PM EDT4,000.001,030.001,008.551,018.300.00-21,19026.23%
AMZN230120P040500002021-05-05 2:08PM EDT4,050.00993.701,048.001,058.750.00-22126.22%
AMZN230120P041000002021-05-05 2:08PM EDT4,100.001,030.851,087.651,099.350.00-12226.18%
AMZN230120P041500002021-05-05 3:30PM EDT4,150.001,076.001,128.001,140.250.00-11626.14%
AMZN230120P042000002021-04-14 3:30PM EDT4,200.001,089.901,168.851,181.200.00-5726.06%
AMZN230120P042500002021-04-28 12:56PM EDT4,250.001,028.651,210.751,224.500.00-11326.13%
AMZN230120P043000002021-05-03 2:43PM EDT4,300.001,107.351,251.701,264.750.00-32125.92%
AMZN230120P043500002021-04-01 11:32AM EDT4,350.001,179.651,098.001,113.500.00-190.00%
AMZN230120P044000002021-04-28 12:56PM EDT4,400.001,140.901,337.151,350.650.00-13325.84%
AMZN230120P044500002021-04-29 3:12PM EDT4,450.001,193.301,380.101,394.150.00-42225.79%
AMZN230120P045000002021-05-10 11:39AM EDT4,500.001,386.541,421.151,436.100.00-13325.58%
AMZN230120P045500002021-05-03 10:51AM EDT4,550.001,272.901,464.551,480.700.00-21625.57%
AMZN230120P046000002021-04-29 3:30PM EDT4,600.001,313.401,509.651,526.350.00-102125.63%
AMZN230120P046500002021-04-30 11:16AM EDT4,650.001,313.501,555.051,572.200.00-11725.69%
AMZN230120P047000002020-12-17 11:31AM EDT4,700.001,657.501,743.401,754.500.00-2637.07%
AMZN230120P047500002021-04-19 1:28PM EDT4,750.001,501.551,643.551,659.700.00-42725.28%
AMZN230120P048000002021-04-28 3:12PM EDT4,800.001,470.001,690.001,707.300.00-23525.44%
AMZN230120P048500002021-04-28 10:26AM EDT4,850.001,507.951,738.101,753.950.00--425.48%
AMZN230120P049000002021-04-30 10:02AM EDT4,900.001,490.301,782.601,798.900.00-505625.29%
AMZN230120P049500002021-04-28 10:26AM EDT4,950.001,593.201,828.051,845.400.00-5725.26%
AMZN230120P050000002021-05-03 10:07AM EDT5,000.001,636.201,874.051,890.900.00-18025.06%
AMZN230120P051000002021-04-28 10:45AM EDT5,100.001,738.001,968.001,984.100.00-32724.87%