Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.337,90+10,31 (+0,31%)
Al 3:12PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230120C014600002021-07-30 10:21AM EDT1,460.001,902.001,890.501,908.00-18.00-0.94%19543.96%
AMZN230120C014800002021-06-09 3:39PM EDT1,480.001,830.542,255.352,273.000.00-475105.65%
AMZN230120C015000002021-07-13 11:39AM EDT1,500.002,283.351,851.501,870.000.00-48643.31%
AMZN230120C015200002021-06-14 11:15AM EDT1,520.001,871.252,188.452,205.000.00-16299.16%
AMZN230120C015400002021-05-28 12:10PM EDT1,540.001,734.541,886.351,903.000.00-49256.45%
AMZN230120C015500002021-05-28 12:15PM EDT1,550.001,723.781,876.801,893.500.00-26456.14%
AMZN230120C015600002021-07-02 1:04PM EDT1,560.001,955.641,791.501,810.500.00-426241.59%
AMZN230120C015800002021-07-02 1:05PM EDT1,580.001,936.641,772.501,791.500.00-47441.27%
AMZN230120C016000002021-07-02 12:58PM EDT1,600.001,917.591,754.001,773.000.00-28941.09%
AMZN230120C016200002021-07-02 12:59PM EDT1,620.001,898.131,735.001,754.000.00-23840.75%
AMZN230120C016400002021-06-04 1:32PM EDT1,640.001,610.291,894.501,912.500.00-44669.11%
AMZN230120C016500002021-06-04 1:38PM EDT1,650.001,600.121,885.001,903.000.00-43168.72%
AMZN230120C016600002021-05-17 3:26PM EDT1,660.001,635.751,780.501,799.000.00-122854.41%
AMZN230120C016800002021-07-07 10:55AM EDT1,680.002,052.351,681.001,699.000.00-25640.24%
AMZN230120C017000002021-07-30 11:37AM EDT1,700.001,690.001,661.501,680.500.00-14740.00%
AMZN230120C017200002021-05-17 1:24PM EDT1,720.001,559.631,724.001,743.500.00-2052.80%
AMZN230120C017400002021-05-17 1:41PM EDT1,740.001,539.871,705.501,724.750.00-41952.28%
AMZN230120C017500002021-07-30 1:21PM EDT1,750.001,635.001,616.501,634.50-15.20-0.92%16339.44%
AMZN230120C017600002021-04-28 12:49PM EDT1,760.001,762.121,496.101,515.000.00-4210.00%
AMZN230120C017800002021-06-25 10:47AM EDT1,780.001,674.441,905.501,923.500.00-21881.26%
AMZN230120C018000002021-07-26 3:08PM EDT1,800.001,938.551,570.501,589.000.00-23138.94%
AMZN230120C018200002021-04-27 10:35AM EDT1,820.001,649.291,467.551,486.000.00-2260.00%
AMZN230120C018400002021-04-27 10:44AM EDT1,840.001,618.691,451.101,465.300.00-4210.00%
AMZN230120C018500002021-05-12 12:57PM EDT1,850.001,366.071,535.001,554.500.00-14240.40%
AMZN230120C018600002021-05-12 1:35PM EDT1,860.001,346.871,526.001,545.500.00-21340.28%
AMZN230120C018800002021-05-12 1:35PM EDT1,880.001,329.181,508.001,527.500.00-51840.03%
AMZN230120C019000002021-07-08 9:32AM EDT1,900.001,792.001,478.001,496.000.00-11237.43%
AMZN230120C019200002021-07-08 9:45AM EDT1,920.001,759.201,460.501,479.000.00-11137.40%
AMZN230120C019400002021-04-19 9:38AM EDT1,940.001,557.000.000.000.00-1550.00%
AMZN230120C019500002021-07-30 9:47AM EDT1,950.001,461.001,433.001,452.500.00-13837.15%
AMZN230120C019600002021-06-16 12:12PM EDT1,960.001,493.751,660.501,680.000.00-330065.49%
AMZN230120C019800002021-06-24 9:58AM EDT1,980.001,594.321,719.501,737.500.00-110372.99%
AMZN230120C020000002021-08-02 12:08PM EDT2,000.001,382.591,388.001,406.00-42.46-2.98%1135436.33%
AMZN230120C020500002021-07-07 12:11PM EDT2,050.001,723.771,343.501,362.500.00-431735.95%
AMZN230120C021000002021-04-23 10:08AM EDT2,100.001,162.901,180.501,198.500.00-6380.00%
AMZN230120C021500002021-07-30 11:13AM EDT2,150.001,285.001,256.601,274.950.00-23134.95%
AMZN230120C022000002021-07-30 12:02PM EDT2,200.001,246.481,213.051,231.450.00-103334.43%
AMZN230120C022500002021-07-30 12:02PM EDT2,250.001,204.541,171.501,190.000.00-132934.12%
AMZN230120C023000002021-07-30 11:54AM EDT2,300.001,154.501,131.001,149.000.00-75133.79%
AMZN230120C023500002021-07-19 3:34PM EDT2,350.001,278.001,090.051,109.500.00-16633.58%
AMZN230120C024000002021-07-30 10:01AM EDT2,400.001,088.101,049.401,068.000.00-114533.09%
AMZN230120C024500002021-07-30 12:04PM EDT2,450.001,045.001,011.001,028.950.00-210632.81%
AMZN230120C025000002021-08-02 12:01PM EDT2,500.00975.50973.00991.00-13.25-1.34%546832.58%
AMZN230120C025500002021-07-23 11:21AM EDT2,550.001,225.56933.10950.850.00-16432.08%
AMZN230120C026000002021-08-02 1:46PM EDT2,600.00901.15897.00915.30-18.85-2.05%1113531.95%
AMZN230120C026500002021-07-29 1:28PM EDT2,650.001,120.00861.00879.500.00-110631.74%
AMZN230120C027000002021-07-30 12:18PM EDT2,700.00865.00833.45840.350.00-813331.19%
AMZN230120C027500002021-07-30 9:30AM EDT2,750.00836.20799.45805.550.00-45230.95%
AMZN230120C028000002021-07-30 3:54PM EDT2,800.00763.65765.90773.75-11.35-1.46%126630.89%
AMZN230120C028500002021-07-30 9:38AM EDT2,850.00747.04733.05739.750.00-52330.60%
AMZN230120C029000002021-07-30 2:00PM EDT2,900.00728.05700.65707.500.00-714930.38%
AMZN230120C029500002021-07-21 2:32PM EDT2,950.00864.05670.80677.950.00-221430.30%
AMZN230120C030000002021-08-02 10:14AM EDT3,000.00647.04641.15646.70-2.96-0.46%552530.05%
AMZN230120C030500002021-07-30 10:43AM EDT3,050.00633.30612.80617.200.00-492329.86%
AMZN230120C030900002021-07-30 11:05AM EDT3,090.00614.03589.25594.850.00-114629.76%
AMZN230120C031000002021-08-02 1:18PM EDT3,100.00585.15583.65589.65-26.85-4.39%1668629.75%
AMZN230120C031100002021-08-02 9:34AM EDT3,110.00600.40579.40583.75-269.55-30.98%19429.70%
AMZN230120C031200002021-07-30 11:38AM EDT3,120.00590.00573.85578.300.00-88129.67%
AMZN230120C031300002021-07-08 2:35PM EDT3,130.00903.87567.55573.550.00-26029.69%
AMZN230120C031400002021-07-07 9:38AM EDT3,140.00868.40563.05567.550.00-24829.62%
AMZN230120C031500002021-07-30 9:45AM EDT3,150.00583.40557.15562.650.00-426329.62%
AMZN230120C031600002021-07-02 3:12PM EDT3,160.00680.20559.75567.600.00-13030.27%
AMZN230120C031700002021-08-02 2:41PM EDT3,170.00549.75547.40552.10-14.56-2.58%14929.57%
AMZN230120C031800002021-07-19 9:30AM EDT3,180.00710.16541.90546.750.00-15029.54%
AMZN230120C031900002021-07-09 9:45AM EDT3,190.00848.15536.95541.850.00-24429.54%
AMZN230120C032000002021-08-02 1:30PM EDT3,200.00533.50531.85536.15-10.20-1.88%141729.48%
AMZN230120C032100002021-07-09 9:46AM EDT3,210.00754.69526.95531.000.00-25429.45%
AMZN230120C032200002021-07-08 1:23PM EDT3,220.00537.24521.70526.30-308.18-36.45%13029.45%
AMZN230120C032250002021-07-14 12:39PM EDT3,225.00534.74518.65523.85-270.26-33.57%12729.44%
AMZN230120C032300002021-07-14 12:19PM EDT3,230.00800.90516.70520.900.00-113329.40%
AMZN230120C032350002021-08-02 9:35AM EDT3,235.00530.27514.05518.40+73.89+16.19%21729.39%
AMZN230120C032400002021-08-02 9:35AM EDT3,240.00527.79511.85515.90-163.21-23.62%211029.38%
AMZN230120C032450002021-07-30 11:12AM EDT3,245.00532.00509.25513.900.00-73429.40%
AMZN230120C032500002021-08-02 10:23AM EDT3,250.00517.38506.75511.25-8.79-1.67%120129.38%
AMZN230120C032550002021-07-30 10:43AM EDT3,255.00525.80504.30508.450.00-167429.34%
AMZN230120C032600002021-07-21 12:38PM EDT3,260.00670.00501.85506.500.00-14229.37%
AMZN230120C032650002021-05-18 12:51PM EDT3,265.00506.70627.65639.350.00-1438.02%
AMZN230120C032700002021-07-07 10:30AM EDT3,270.00770.09497.70501.400.00-13829.33%
AMZN230120C032750002021-07-06 11:07AM EDT3,275.00730.00494.55499.050.00-54129.32%
AMZN230120C032800002021-07-30 10:33AM EDT3,280.00510.00492.45496.250.00-111929.29%
AMZN230120C032850002021-08-02 9:33AM EDT3,285.00509.80489.75493.80-117.20-18.69%111829.28%
AMZN230120C032900002021-07-06 9:47AM EDT3,290.00676.10486.60491.900.00-1016629.30%
AMZN230120C032950002021-07-12 3:03PM EDT3,295.00768.70485.25488.950.00-29129.25%
AMZN230120C033000002021-08-02 2:31PM EDT3,300.00485.65481.85486.30-9.85-1.99%1976429.22%
AMZN230120C033050002021-07-30 3:42PM EDT3,305.00492.70480.45485.650.00-22529.32%
AMZN230120C033100002021-07-30 3:42PM EDT3,310.00492.00477.45481.85+1.70+0.35%19329.22%
AMZN230120C033150002021-07-30 10:52AM EDT3,315.00498.00475.50479.500.00-31729.21%
AMZN230120C033200002021-08-02 11:23AM EDT3,320.00483.00473.20477.55-8.91-1.81%67129.23%
AMZN230120C033300002021-08-02 2:45PM EDT3,330.00471.65468.50472.45-4.35-0.91%39829.18%
AMZN230120C033400002021-08-02 10:14AM EDT3,340.00473.00463.90467.80+1.00+0.21%13829.16%
AMZN230120C033500002021-08-02 10:34AM EDT3,350.00468.92459.70463.90-3.08-0.65%429529.18%
AMZN230120C033600002021-07-30 2:28PM EDT3,360.00470.89454.75459.950.00-2210429.20%
AMZN230120C033700002021-07-30 3:15PM EDT3,370.00455.64449.50454.00-9.56-2.06%16929.09%
AMZN230120C033800002021-07-30 10:22AM EDT3,380.00469.28445.00449.400.00-15129.06%
AMZN230120C033900002021-07-30 1:06PM EDT3,390.00446.63441.10444.90-25.37-5.37%17629.04%
AMZN230120C034000002021-08-02 2:45PM EDT3,400.00439.30436.95441.60-10.13-2.25%1148229.09%
AMZN230120C034100002021-07-30 3:38PM EDT3,410.00445.08432.50436.500.00-26929.03%
AMZN230120C034200002021-07-20 12:48PM EDT3,420.00601.45428.40432.800.00-14929.05%
AMZN230120C034300002021-08-02 12:36PM EDT3,430.00427.77423.90427.45-6.09-1.40%12428.97%
AMZN230120C034400002021-07-09 2:38PM EDT3,440.00702.75419.75423.450.00-12428.97%
AMZN230120C034500002021-08-02 1:50PM EDT3,450.00419.50414.80418.75-10.65-2.48%15027028.92%
AMZN230120C034600002021-07-30 2:29PM EDT3,460.00425.89411.05415.000.00-113128.93%
AMZN230120C034700002021-07-26 2:20PM EDT3,470.00651.53406.85410.400.00-12528.89%
AMZN230120C034800002021-07-30 3:13PM EDT3,480.00417.66402.70406.400.00-313828.88%
AMZN230120C034900002021-07-30 3:13PM EDT3,490.00413.49398.90402.300.00-55628.86%
AMZN230120C035000002021-08-02 1:07PM EDT3,500.00395.00394.65398.10-12.20-3.00%3298128.84%
AMZN230120C035500002021-07-30 2:48PM EDT3,550.00390.10374.10378.650.00-1030128.78%
AMZN230120C036000002021-08-02 1:50PM EDT3,600.00356.31355.00359.65-11.69-3.18%2940328.70%
AMZN230120C036500002021-08-02 12:08PM EDT3,650.00339.30337.85342.00-19.45-5.42%918028.66%
AMZN230120C037000002021-08-02 1:39PM EDT3,700.00322.88320.30323.70-8.34-2.52%201,35428.54%
AMZN230120C037500002021-08-02 11:07AM EDT3,750.00312.00303.60306.90-3.40-1.08%229528.47%
AMZN230120C038000002021-08-02 10:14AM EDT3,800.00298.79287.65291.30+0.27+0.09%465028.42%
AMZN230120C038500002021-07-30 1:20PM EDT3,850.00293.70272.40275.850.00-233828.35%
AMZN230120C039000002021-08-02 12:54PM EDT3,900.00260.56257.85262.05-9.23-3.42%523428.34%
AMZN230120C039500002021-08-02 11:13AM EDT3,950.00250.10244.05247.75-5.60-2.19%110028.25%
AMZN230120C040000002021-08-02 2:07PM EDT4,000.00232.00231.00234.95-10.50-4.33%581,95528.23%
AMZN230120C040500002021-08-02 10:19AM EDT4,050.00230.36218.15222.60-124.54-35.09%19928.19%
AMZN230120C041000002021-08-02 11:11AM EDT4,100.00208.46206.40210.25-9.84-4.51%328228.12%
AMZN230120C041500002021-07-30 11:15AM EDT4,150.00212.87195.10198.900.00-313428.07%
AMZN230120C042000002021-08-02 11:57AM EDT4,200.00189.50184.45188.15-6.43-3.28%722128.04%
AMZN230120C042500002021-07-30 12:47PM EDT4,250.00192.19174.20178.200.00-210828.02%
AMZN230120C043000002021-08-02 1:30PM EDT4,300.00166.06164.20168.20-13.94-7.74%125327.96%
AMZN230120C043500002021-08-02 12:21PM EDT4,350.00157.30155.70159.00-14.91-8.66%34927.93%
AMZN230120C044000002021-07-30 3:48PM EDT4,400.00156.00147.15150.800.00-6720827.94%
AMZN230120C044500002021-07-30 11:49AM EDT4,450.00150.24138.95142.250.00-27827.89%
AMZN230120C045000002021-08-02 12:22PM EDT4,500.00134.00131.75135.10-6.00-4.29%762327.92%
AMZN230120C045500002021-07-30 11:49AM EDT4,550.00134.74124.00127.700.00-28327.90%
AMZN230120C046000002021-08-02 1:54PM EDT4,600.00118.50117.10120.85-13.30-10.09%1313327.89%
AMZN230120C046500002021-07-30 9:47AM EDT4,650.00127.27110.90114.150.00-12527.87%
AMZN230120C047000002021-07-30 11:39AM EDT4,700.00111.35104.20108.30-3.65-3.17%11,20927.89%
AMZN230120C047500002021-07-30 9:34AM EDT4,750.00100.4098.90102.75-11.04-9.91%15127.91%
AMZN230120C048000002021-07-30 3:07PM EDT4,800.00104.2593.5597.350.00-2857527.92%
AMZN230120C048500002021-08-02 10:44AM EDT4,850.0094.2588.5592.35-3.65-3.73%11427.94%
AMZN230120C049000002021-07-30 9:36AM EDT4,900.0099.8084.4087.70+4.58+4.81%244427.97%
AMZN230120C049500002021-07-27 9:54AM EDT4,950.00160.8079.7083.350.00-23528.01%
AMZN230120C050000002021-08-02 2:11PM EDT5,000.0076.6575.7578.90-6.85-8.20%321,91628.01%
AMZN230120C051000002021-08-02 12:00PM EDT5,100.0070.0067.5071.40-4.00-5.41%373528.10%
AMZN230120C052000002021-07-30 1:51PM EDT5,200.0069.6060.9564.850.00-59628.20%
AMZN230120C053000002021-08-02 11:43AM EDT5,300.0058.2555.0558.75-4.88-7.73%136928.28%
AMZN230120C054000002021-07-30 3:48PM EDT5,400.0055.5749.9053.450.00-45328.39%
AMZN230120C055000002021-08-02 2:17PM EDT5,500.0046.5545.3548.95-4.10-8.09%978128.53%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230120P014600002021-08-02 2:02PM EDT1,460.0011.7711.2513.80-1.13-8.76%336837.69%
AMZN230120P014800002021-06-22 11:24AM EDT1,480.0011.2511.9513.000.00-114836.73%
AMZN230120P015000002021-07-30 12:23PM EDT1,500.0014.4112.4015.400.00-213537.33%
AMZN230120P015200002021-05-21 10:32AM EDT1,520.0015.0311.9513.800.00-51636.04%
AMZN230120P015400002021-05-20 11:28AM EDT1,540.0015.3012.5514.450.00-81935.80%
AMZN230120P015500002021-07-28 11:29AM EDT1,550.0014.5214.0517.150.00-108136.70%
AMZN230120P015600002021-07-06 10:32AM EDT1,560.0013.4914.4017.500.00-13236.57%
AMZN230120P015800002021-07-30 10:43AM EDT1,580.0017.8815.1518.250.00-26336.32%
AMZN230120P016000002021-07-26 9:53AM EDT1,600.0017.6115.9019.05+2.31+15.10%17436.08%
AMZN230120P016200002021-06-14 2:35PM EDT1,620.0017.0014.3515.550.00-13134.17%
AMZN230120P016400002021-06-03 12:31PM EDT1,640.0021.8715.6517.850.00-105634.57%
AMZN230120P016500002021-07-28 11:29AM EDT1,650.0018.1917.9521.150.00-107635.49%
AMZN230120P016600002021-06-03 12:31PM EDT1,660.0023.0416.4518.700.00-108034.36%
AMZN230120P016800002021-06-23 10:57AM EDT1,680.0018.6018.4019.550.00-18934.15%
AMZN230120P017000002021-07-30 3:56PM EDT1,700.0023.6320.2523.400.00-111,06034.91%
AMZN230120P017200002021-07-19 12:21PM EDT1,720.0024.0021.2524.400.00-31534.69%
AMZN230120P017400002021-04-01 1:00PM EDT1,740.0030.3020.8024.550.00-101634.22%
AMZN230120P017500002021-07-27 10:38AM EDT1,750.0022.5022.8526.000.00-110134.38%
AMZN230120P017600002021-05-20 11:29AM EDT1,760.0027.9021.9024.100.00-13933.57%
AMZN230120P017800002021-07-16 12:04PM EDT1,780.0025.2524.5027.700.00-113234.08%
AMZN230120P018000002021-07-30 9:59AM EDT1,800.0029.8525.7028.850.00-126133.88%
AMZN230120P018200002021-07-30 10:49AM EDT1,820.0032.4026.9530.150.00-174133.70%
AMZN230120P018400002021-04-05 1:04PM EDT1,840.0034.8530.1533.650.00-6634.05%
AMZN230120P018500002021-07-19 9:42AM EDT1,850.0032.4528.9032.100.00-5623733.42%
AMZN230120P018600002021-07-14 10:18AM EDT1,860.0024.8329.6032.750.00-132933.32%
AMZN230120P018800002021-07-19 12:14PM EDT1,880.0034.0730.9534.100.00-11833.12%
AMZN230120P019000002021-07-28 1:07PM EDT1,900.0031.4832.5035.650.00-319532.97%
AMZN230120P019200002021-05-19 1:26PM EDT1,920.0045.4532.3035.050.00-11632.32%
AMZN230120P019400002021-05-18 11:45AM EDT1,940.0040.5532.5535.050.00-61531.82%
AMZN230120P019500002021-08-02 9:52AM EDT1,950.0041.0036.4539.60+5.80+16.48%313332.55%
AMZN230120P019600002021-07-30 2:27PM EDT1,960.0042.4037.3040.450.00-12432.47%
AMZN230120P019800002021-07-26 1:58PM EDT1,980.0034.5739.1042.200.00-25232.31%
AMZN230120P020000002021-08-02 2:54PM EDT2,000.0042.5042.3044.05-4.84-10.22%370332.17%
AMZN230120P020500002021-07-26 12:22PM EDT2,050.0039.6445.9548.950.00-112731.81%
AMZN230120P021000002021-07-30 3:47PM EDT2,100.0059.0051.3554.400.00-127431.48%
AMZN230120P021500002021-07-30 2:01PM EDT2,150.0062.8057.4560.600.00-123131.20%
AMZN230120P022000002021-07-30 2:01PM EDT2,200.0069.8064.4067.500.00-640630.95%
AMZN230120P022500002021-07-30 1:02PM EDT2,250.0078.6271.7574.950.00-558430.70%
AMZN230120P023000002021-08-02 10:32AM EDT2,300.0086.7079.8582.80-0.30-0.34%478730.43%
AMZN230120P023500002021-07-30 11:19AM EDT2,350.0097.2588.4591.550.00-120630.21%
AMZN230120P024000002021-08-02 2:18PM EDT2,400.0099.8497.95101.15-6.69-6.28%164830.01%
AMZN230120P024500002021-08-02 2:18PM EDT2,450.00109.93108.10111.50-3.96-3.48%130029.82%
AMZN230120P025000002021-08-02 9:30AM EDT2,500.00126.42119.45122.65-4.08-3.13%41,11729.64%
AMZN230120P025500002021-07-30 12:23PM EDT2,550.00137.70131.10134.500.00-2152429.45%
AMZN230120P026000002021-08-02 1:46PM EDT2,600.00144.80143.65146.95-4.10-2.75%1868429.26%
AMZN230120P026500002021-08-02 11:13AM EDT2,650.00164.64157.05160.45+42.31+34.59%118329.09%
AMZN230120P027000002021-07-30 3:39PM EDT2,700.00180.00171.35174.80-3.89-2.12%138128.93%
AMZN230120P027500002021-08-02 12:30PM EDT2,750.00193.50186.95190.25-7.37-3.67%126428.79%
AMZN230120P028000002021-07-30 3:48PM EDT2,800.00209.60202.85206.50-7.83-3.60%287628.65%
AMZN230120P028500002021-07-30 3:39PM EDT2,850.00233.27220.15223.450.00-7130628.49%
AMZN230120P029000002021-08-02 1:49PM EDT2,900.00239.90237.45241.25-7.85-3.17%1240028.34%
AMZN230120P029500002021-07-30 10:34AM EDT2,950.00273.77256.45260.050.00-1719928.20%
AMZN230120P030000002021-08-02 2:53PM EDT3,000.00277.00277.10280.05-15.85-5.41%1081,33928.08%
AMZN230120P030500002021-07-30 11:09AM EDT3,050.00309.80297.70301.500.00-518828.00%
AMZN230120P030900002021-07-30 10:02AM EDT3,090.00323.81314.50318.350.00-18627.87%
AMZN230120P031000002021-08-02 1:14PM EDT3,100.00321.00319.40323.05-5.20-1.59%264227.87%
AMZN230120P031100002021-07-22 10:04AM EDT3,110.00264.85323.45327.350.00-16927.83%
AMZN230120P031200002021-07-12 10:09AM EDT3,120.00252.20328.45332.050.00-27627.82%
AMZN230120P031300002021-07-13 11:31AM EDT3,130.00241.26332.50336.350.00-82927.78%
AMZN230120P031400002021-07-30 9:44AM EDT3,140.00359.25336.75341.050.00-14427.77%
AMZN230120P031500002021-08-02 9:35AM EDT3,150.00353.54341.40345.35+70.04+24.71%632727.73%
AMZN230120P031600002021-07-16 12:07PM EDT3,160.00299.85346.75350.850.00-112327.76%
AMZN230120P031700002021-07-30 11:01AM EDT3,170.00367.00351.65355.500.00-113527.73%
AMZN230120P031800002021-07-16 12:07PM EDT3,180.00307.75356.50359.800.00-11727.68%
AMZN230120P031900002021-07-29 10:18AM EDT3,190.00295.87361.20365.150.00-33927.70%
AMZN230120P032000002021-08-02 11:57AM EDT3,200.00375.15365.10369.75-6.85-1.79%561527.66%
AMZN230120P032100002021-07-30 2:16PM EDT3,210.00378.55370.85374.850.00-13127.66%
AMZN230120P032200002021-06-29 12:52PM EDT3,220.00363.00303.00322.000.00-13223.93%
AMZN230120P032250002021-07-20 10:34AM EDT3,225.00338.60378.15381.800.00-12127.60%
AMZN230120P032300002021-07-16 12:07PM EDT3,230.00328.15380.45384.550.00-1927.61%
AMZN230120P032350002021-07-16 12:07PM EDT3,235.00330.30383.10387.000.00-1027.60%
AMZN230120P032400002021-07-16 12:07PM EDT3,240.00332.40385.55389.150.00-1027.56%
AMZN230120P032450002021-08-02 12:11PM EDT3,245.00398.75387.90391.55+64.25+19.21%2027.55%
AMZN230120P032500002021-07-30 2:48PM EDT3,250.00398.24390.40394.65-1.31-0.33%14727.57%
AMZN230120P032550002021-07-16 12:07PM EDT3,255.00338.70393.10396.650.00-11327.53%
AMZN230120P032600002021-07-30 12:45PM EDT3,260.00401.65394.60399.100.00-51227.52%
AMZN230120P032650002021-07-16 12:11PM EDT3,265.00345.30397.95401.550.00-35027.50%
AMZN230120P032700002021-07-23 2:03PM EDT3,270.00314.52400.50404.750.00-110127.53%
AMZN230120P032750002021-07-30 9:44AM EDT3,275.00425.25402.20406.800.00-11127.49%
AMZN230120P032800002021-07-30 10:03AM EDT3,280.00412.46405.00409.750.00-32127.50%
AMZN230120P032850002021-07-30 10:03AM EDT3,285.00414.94408.30411.950.00-34827.47%
AMZN230120P032900002021-07-30 12:14PM EDT3,290.00419.27410.70414.400.00-17127.45%
AMZN230120P032950002021-07-30 3:36PM EDT3,295.00428.50412.70417.500.00-72227.47%
AMZN230120P033000002021-07-30 3:43PM EDT3,300.00419.59415.30420.10-10.78-2.50%239427.47%
AMZN230120P033050002021-07-30 3:43PM EDT3,305.00432.96417.65422.550.00-21227.44%
AMZN230120P033100002021-07-30 2:52PM EDT3,310.00431.50420.50424.80+1.60+0.37%17627.41%
AMZN230120P033150002021-07-30 10:01AM EDT3,315.00430.67423.95428.000.00-31227.44%
AMZN230120P033200002021-08-02 11:40AM EDT3,320.00434.10425.50430.20-4.82-1.10%311327.40%
AMZN230120P033300002021-08-02 11:40AM EDT3,330.00439.35431.65435.40-4.92-1.11%46927.37%
AMZN230120P033400002021-07-30 9:54AM EDT3,340.00445.36436.40440.90-9.18-2.02%310727.37%
AMZN230120P033500002021-07-30 11:32AM EDT3,350.00453.43441.50446.500.00-54527.36%
AMZN230120P033600002021-07-30 10:11AM EDT3,360.00455.23447.70452.000.00-52927.35%
AMZN230120P033700002021-07-30 12:22PM EDT3,370.00461.54453.30456.95+4.24+0.93%13427.30%
AMZN230120P033800002021-07-30 3:34PM EDT3,380.00471.75458.75462.350.00-1539927.27%
AMZN230120P033900002021-07-30 9:49AM EDT3,390.00484.40463.35467.750.00-21927.25%
AMZN230120P034000002021-07-30 2:30PM EDT3,400.00482.00469.70474.100.00-417527.28%
AMZN230120P034100002021-07-29 10:26AM EDT3,410.00385.86475.20479.150.00-204727.23%
AMZN230120P034200002021-07-22 11:48AM EDT3,420.00395.55480.80485.300.00-119327.24%
AMZN230120P034300002021-07-23 11:18AM EDT3,430.00387.25486.50490.550.00-21427.20%
AMZN230120P034400002021-07-22 11:13AM EDT3,440.00405.60491.20496.050.00-13127.16%
AMZN230120P034500002021-07-30 3:15PM EDT3,450.00510.30497.80502.400.00-219027.19%
AMZN230120P034600002021-07-30 3:46PM EDT3,460.00520.85503.55508.200.00-310227.17%
AMZN230120P034700002021-07-30 10:52AM EDT3,470.00525.80509.30514.050.00-14027.15%
AMZN230120P034800002021-07-28 12:09PM EDT3,480.00419.10515.15519.900.00-23727.14%
AMZN230120P034900002021-07-29 3:30PM EDT3,490.00440.40520.10525.700.00-213227.11%
AMZN230120P035000002021-08-02 9:30AM EDT3,500.00538.23526.95531.75-1.92-0.36%856527.11%
AMZN230120P035500002021-07-30 12:26PM EDT3,550.00555.61555.85560.950.00-8310426.97%
AMZN230120P036000002021-08-02 1:46PM EDT3,600.00589.22586.25592.10-15.53-2.57%2115326.90%
AMZN230120P036500002021-07-30 2:21PM EDT3,650.00628.30619.20623.700.00-388926.81%
AMZN230120P037000002021-07-30 11:28AM EDT3,700.00659.40650.85656.400.00-3812126.74%
AMZN230120P037500002021-07-30 3:36PM EDT3,750.00700.35684.75690.500.00-48426.71%
AMZN230120P038000002021-07-30 3:48PM EDT3,800.00739.80718.45723.800.00-38326.58%
AMZN230120P038500002021-07-30 1:26PM EDT3,850.00757.55753.35759.550.00-24726.56%
AMZN230120P039000002021-07-30 1:40PM EDT3,900.00788.22787.75793.250.00-17726.37%
AMZN230120P039500002021-07-30 1:01PM EDT3,950.00826.10824.65831.350.00-12926.42%
AMZN230120P040000002021-08-02 11:44AM EDT4,000.00870.20860.30868.40+0.20+0.02%111,20726.36%
AMZN230120P040500002021-07-30 12:59PM EDT4,050.00897.27897.55904.100.00-22626.16%
AMZN230120P041000002021-07-30 12:59PM EDT4,100.00934.96936.80942.100.00-23526.07%
AMZN230120P041500002021-07-28 10:20AM EDT4,150.00801.50974.30981.200.00-12326.03%
AMZN230120P042000002021-08-02 9:55AM EDT4,200.001,026.801,014.351,022.65+13.55+1.34%12226.11%
AMZN230120P042500002021-07-29 1:43PM EDT4,250.00897.051,053.251,062.750.00-11726.05%
AMZN230120P043000002021-07-26 12:51PM EDT4,300.00878.001,093.501,102.000.00-12425.90%
AMZN230120P043500002021-07-28 10:34AM EDT4,350.00944.601,135.201,143.300.00-11325.85%
AMZN230120P044000002021-07-15 11:48AM EDT4,400.00991.001,175.801,185.950.00-13525.88%
AMZN230120P044500002021-07-28 10:18AM EDT4,450.001,017.851,218.451,226.900.00-13325.74%
AMZN230120P045000002021-08-02 10:34AM EDT4,500.001,272.201,259.701,270.60-1.20-0.09%423425.79%
AMZN230120P045500002021-07-16 10:14AM EDT4,550.001,124.551,296.051,314.000.00-2025.77%
AMZN230120P046000002021-08-02 1:46PM EDT4,600.001,344.201,339.501,357.95+1.88+0.14%104425.78%
AMZN230120P046500002021-04-30 11:16AM EDT4,650.001,313.501,489.751,507.000.00-11734.29%
AMZN230120P047000002021-06-17 1:51PM EDT4,700.001,186.781,265.901,281.000.00-180.00%
AMZN230120P047500002021-07-07 3:03PM EDT4,750.001,226.781,471.501,491.000.00-32925.72%
AMZN230120P048000002021-07-07 3:03PM EDT4,800.001,274.551,517.051,536.000.00-33025.70%
AMZN230120P048500002021-07-28 9:31AM EDT4,850.001,339.261,560.501,579.500.00-1425.49%
AMZN230120P049000002021-07-28 12:39PM EDT4,900.001,391.921,607.501,625.950.00-45925.56%
AMZN230120P049500002021-07-19 10:13AM EDT4,950.001,526.891,653.501,671.500.00-5825.51%
AMZN230120P050000002021-07-30 2:55PM EDT5,000.001,706.431,699.051,716.950.00-28725.41%
AMZN230120P051000002021-04-28 10:45AM EDT5,100.001,738.001,891.101,906.800.00-32735.09%
AMZN230120P052000002021-07-30 2:55PM EDT5,200.001,891.811,886.001,904.000.00-2525.37%