Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.057,16-102,37 (-3,24%)
Alla chiusura: 4:00PM EST

3.049,05 -8,10 (-0,27%)
Dopo ore: 5:35PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230120C014600002021-02-25 3:08PM EST1,460.001,662.001,647.501,665.50-87.85-5.02%32744.15%
AMZN230120C014800002021-01-04 10:04AM EST1,480.001,814.001,883.901,899.500.00-1477.87%
AMZN230120C015000002021-02-24 3:38PM EST1,500.001,701.301,613.251,631.500.00-24043.88%
AMZN230120C015200002021-02-01 2:00PM EST1,520.001,740.551,593.001,611.000.00-12743.12%
AMZN230120C015400002021-02-24 3:12PM EST1,540.001,673.691,575.001,593.000.00-2242.80%
AMZN230120C015500002021-01-27 2:30PM EST1,550.001,771.381,568.251,586.500.00-24743.06%
AMZN230120C015600002021-01-22 3:38PM EST1,560.001,805.171,749.201,755.500.00-8466.52%
AMZN230120C015800002021-01-22 3:35PM EST1,580.001,787.131,731.101,737.500.00-8465.82%
AMZN230120C016000002021-02-24 3:10PM EST1,600.001,540.001,523.701,542.00-78.94-4.88%13042.30%
AMZN230120C016200002021-01-22 3:32PM EST1,620.001,749.921,694.901,701.500.00-10664.42%
AMZN230120C016400002021-02-24 3:13PM EST1,640.001,537.001,486.501,504.50-47.37-2.99%1841.39%
AMZN230120C016500002021-01-21 3:59PM EST1,650.001,731.571,668.051,674.500.00-3063.41%
AMZN230120C016600002021-01-21 3:20PM EST1,660.001,732.711,659.101,665.500.00-161063.08%
AMZN230120C016800002021-01-22 9:56AM EST1,680.001,705.461,641.301,648.000.00-43262.46%
AMZN230120C017000002021-02-04 12:44PM EST1,700.001,569.921,436.201,454.500.00-11340.94%
AMZN230120C017200002021-02-24 3:15PM EST1,720.001,517.061,417.501,435.500.00-2240.45%
AMZN230120C017400002021-02-02 9:38AM EST1,740.001,770.451,400.501,418.500.00-1340.23%
AMZN230120C017500002021-02-18 9:30AM EST1,750.001,452.851,393.351,411.500.00-12740.32%
AMZN230120C017600002020-12-15 11:26AM EST1,760.001,488.001,465.501,480.500.00-1249.71%
AMZN230120C018000002021-02-02 3:51PM EST1,800.001,682.001,351.201,369.500.00-1839.80%
AMZN230120C018200002020-12-14 11:53AM EST1,820.001,480.951,452.401,466.500.00--451.77%
AMZN230120C018400002020-12-14 11:49AM EST1,840.001,465.501,435.551,450.000.00--151.36%
AMZN230120C018500002021-02-22 2:23PM EST1,850.001,449.101,309.701,328.000.00-1439.29%
AMZN230120C019000002021-02-02 3:50PM EST1,900.001,345.001,268.951,287.000.00-1638.81%
AMZN230120C019200002020-12-28 1:37PM EST1,920.001,497.141,438.551,456.000.00--456.72%
AMZN230120C019400002021-01-25 10:41AM EST1,940.001,488.501,331.001,344.500.00-1247.85%
AMZN230120C019500002021-01-21 3:41PM EST1,950.001,479.501,409.451,418.000.00-1655.18%
AMZN230120C019600002021-01-21 9:39AM EST1,960.001,477.501,401.251,409.500.00-130454.94%
AMZN230120C019800002021-02-24 10:08AM EST1,980.001,290.621,288.851,304.500.00-19346.43%
AMZN230120C020000002021-02-25 2:48PM EST2,000.001,215.001,189.801,208.00-63.00-4.93%811738.03%
AMZN230120C020500002021-01-21 1:42PM EST2,050.001,407.501,328.701,337.500.00-132153.06%
AMZN230120C021000002021-02-22 12:10PM EST2,100.001,127.171,114.101,132.50-111.68-9.01%13437.42%
AMZN230120C021500002021-02-22 10:40AM EST2,150.001,090.281,077.501,096.00-117.70-9.74%11437.15%
AMZN230120C022000002021-02-04 2:11PM EST2,200.001,293.001,042.651,061.000.00-12636.97%
AMZN230120C022500002021-02-23 10:39AM EST2,250.001,090.001,011.501,028.050.00-11736.90%
AMZN230120C023000002021-02-23 10:55AM EST2,300.001,013.50978.10993.25-51.50-4.84%12736.62%
AMZN230120C023500002021-02-25 11:36AM EST2,350.001,010.80945.30960.25-45.06-4.27%21536.43%
AMZN230120C024000002021-02-22 9:43AM EST2,400.00956.56913.45928.150.00-15236.27%
AMZN230120C024500002021-02-22 10:47AM EST2,450.00997.00882.45896.900.00-4536.11%
AMZN230120C025000002021-02-25 3:23PM EST2,500.00865.00852.25866.55-100.44-10.40%914935.97%
AMZN230120C025500002021-02-23 3:59PM EST2,550.00933.95822.95837.000.00-35035.84%
AMZN230120C026000002021-02-25 3:41PM EST2,600.00790.65794.50808.35-108.50-12.07%508335.73%
AMZN230120C026500002021-02-23 12:00PM EST2,650.00835.00767.25780.600.00-14335.62%
AMZN230120C027000002021-02-25 3:31PM EST2,700.00744.00740.55753.75-74.00-9.05%68635.53%
AMZN230120C027500002021-02-23 12:26PM EST2,750.00785.15714.50727.700.00-11935.45%
AMZN230120C028000002021-02-25 3:31PM EST2,800.00694.87689.65702.50-64.39-8.48%324735.38%
AMZN230120C028500002021-02-11 11:46AM EST2,850.00835.31665.35677.800.00-22735.29%
AMZN230120C029000002021-02-25 11:54AM EST2,900.00693.00641.90654.20-17.10-2.41%37335.23%
AMZN230120C029500002021-02-19 12:44PM EST2,950.00702.15619.00631.10+4.89+0.70%11519535.16%
AMZN230120C030000002021-02-25 3:47PM EST3,000.00605.00596.65608.60-53.50-8.12%3434835.09%
AMZN230120C030500002021-02-25 1:37PM EST3,050.00588.70575.25587.00-59.33-9.16%422735.03%
AMZN230120C030900002021-02-25 3:50PM EST3,090.00572.00558.50570.15-44.39-7.20%76034.98%
AMZN230120C031000002021-02-25 3:45PM EST3,100.00564.30554.25565.30-50.98-8.29%4827834.93%
AMZN230120C031100002021-02-25 3:21PM EST3,110.00559.92550.15560.50-32.30-5.45%53534.87%
AMZN230120C031200002021-02-23 10:36AM EST3,120.00608.26546.20557.800.00-44734.95%
AMZN230120C031300002021-02-25 12:46PM EST3,130.00579.45542.15553.75-21.46-3.57%23134.94%
AMZN230120C031400002021-02-25 12:46PM EST3,140.00575.45538.15549.70-26.51-4.40%14934.92%
AMZN230120C031500002021-02-25 3:39PM EST3,150.00536.30534.15545.05-55.50-9.38%310934.87%
AMZN230120C031600002021-02-23 1:32PM EST3,160.00602.29530.20541.70+16.98+2.90%12434.90%
AMZN230120C031700002021-02-23 10:43AM EST3,170.00585.00526.25537.700.00-95334.89%
AMZN230120C031800002021-02-25 11:36AM EST3,180.00568.49522.35533.75-18.41-3.14%25934.87%
AMZN230120C031900002021-02-22 12:25PM EST3,190.00575.60518.45529.850.00-14934.86%
AMZN230120C032000002021-02-25 3:45PM EST3,200.00523.60514.45525.80-49.40-8.62%1553934.84%
AMZN230120C032100002021-02-17 12:29PM EST3,210.00676.75510.70522.050.00-55034.84%
AMZN230120C032200002021-02-22 2:04PM EST3,220.00597.85506.85518.200.00-31634.83%
AMZN230120C032250002021-02-24 12:40PM EST3,225.00574.00504.95516.300.00-11534.82%
AMZN230120C032300002021-02-03 11:53AM EST3,230.00558.27503.05514.350.00-313834.81%
AMZN230120C032350002021-02-19 12:44PM EST3,235.00655.48501.15512.450.00-11734.81%
AMZN230120C032400002021-02-23 2:33PM EST3,240.00555.15499.25510.550.00-69734.80%
AMZN230120C032450002021-02-16 11:08AM EST3,245.00548.02497.35508.650.00-41534.80%
AMZN230120C032500002021-02-25 3:08PM EST3,250.00500.00495.50506.75-58.00-10.39%211534.79%
AMZN230120C032550002021-02-25 11:36AM EST3,255.00538.61493.60504.90-25.17-4.46%13234.78%
AMZN230120C032600002021-02-16 3:35PM EST3,260.00631.00491.75503.000.00-43134.78%
AMZN230120C032650002021-02-22 1:02PM EST3,265.00571.60489.85501.100.00-1634.77%
AMZN230120C032700002021-02-17 10:13AM EST3,270.00631.00488.00499.250.00-32434.76%
AMZN230120C032750002021-02-25 3:16PM EST3,275.00491.05486.15497.40-155.95-24.10%12134.76%
AMZN230120C032800002021-02-10 1:46PM EST3,280.00632.75484.30495.550.00-1534.75%
AMZN230120C032850002021-02-17 11:15AM EST3,285.00638.00482.45493.700.00-81034.75%
AMZN230120C032900002021-02-23 1:26PM EST3,290.00520.46480.65491.85-9.54-1.80%12134.74%
AMZN230120C032950002021-02-19 3:27PM EST3,295.00518.59478.80490.00-8.69-1.65%11734.73%
AMZN230120C033000002021-02-25 3:45PM EST3,300.00485.00476.90488.05-48.49-9.09%22139134.72%
AMZN230120C033050002021-02-18 2:08PM EST3,305.00533.20475.15486.350.00-32534.72%
AMZN230120C033100002021-02-23 3:38PM EST3,310.00478.00473.35484.50-81.00-14.49%26134.71%
AMZN230120C033150002021-02-16 9:57AM EST3,315.00627.68471.55482.700.00-1734.71%
AMZN230120C033200002021-02-16 2:27PM EST3,320.00566.95469.75480.900.00-14134.70%
AMZN230120C033300002021-02-23 12:01PM EST3,330.00485.00466.15477.30-44.00-8.32%17034.69%
AMZN230120C033400002021-02-18 2:23PM EST3,340.00636.05462.60473.700.00-13134.68%
AMZN230120C033500002021-02-25 12:21PM EST3,350.00490.10459.05470.15-18.02-3.55%128634.66%
AMZN230120C033600002021-02-24 10:05AM EST3,360.00504.37455.55466.600.00-17221734.65%
AMZN230120C033700002021-02-09 11:23AM EST3,370.00627.00452.05463.100.00-10534.64%
AMZN230120C033800002021-02-12 2:21PM EST3,380.00539.87448.55459.550.00-11634.62%
AMZN230120C033900002021-02-16 11:26AM EST3,390.00511.20445.10456.100.00-26334.61%
AMZN230120C034000002021-02-25 2:35PM EST3,400.00449.41441.30452.35-47.11-9.49%326134.58%
AMZN230120C034100002021-02-25 1:52PM EST3,410.00459.69437.90449.10-70.37-13.28%44834.58%
AMZN230120C034200002021-02-22 2:53PM EST3,420.00512.60434.90445.850.00-53634.57%
AMZN230120C034300002021-02-22 12:43PM EST3,430.00507.60431.20442.350.00-11734.55%
AMZN230120C034400002021-02-12 10:38AM EST3,440.00544.77428.20439.100.00-11134.55%
AMZN230120C034500002021-02-25 2:43PM EST3,450.00441.85424.55435.50-116.35-20.84%67134.52%
AMZN230120C034600002021-02-05 3:41PM EST3,460.00614.15421.25432.350.00-1834.52%
AMZN230120C034700002021-02-02 1:52PM EST3,470.00670.45418.30429.150.00-81434.51%
AMZN230120C034800002021-02-03 9:32AM EST3,480.00650.00415.05425.900.00-11934.50%
AMZN230120C034900002021-02-24 11:51AM EST3,490.00469.47411.50422.500.00-12734.48%
AMZN230120C035000002021-02-25 3:59PM EST3,500.00419.86408.60419.20-41.95-9.08%4568134.46%
AMZN230120C035500002021-02-25 10:15AM EST3,550.00438.30392.55403.45-6.52-1.47%13434.40%
AMZN230120C036000002021-02-24 3:47PM EST3,600.00383.55377.35388.15-43.04-10.09%917334.34%
AMZN230120C036500002021-02-24 10:02AM EST3,650.00384.75362.65373.35-31.25-7.51%115234.28%
AMZN230120C037000002021-02-25 3:36PM EST3,700.00350.00348.50359.05-45.48-11.50%1264634.22%
AMZN230120C037500002021-02-19 2:44PM EST3,750.00390.75334.80345.250.00-51534.16%
AMZN230120C038000002021-02-24 10:58AM EST3,800.00372.05321.60331.950.00-450634.10%
AMZN230120C038500002021-02-23 12:37PM EST3,850.00350.00308.80319.000.00-113534.04%
AMZN230120C039000002021-02-24 10:03AM EST3,900.00320.20296.55306.60-18.40-5.43%116733.99%
AMZN230120C039500002021-02-25 1:42PM EST3,950.00306.00284.75294.65-17.10-5.29%2933.93%
AMZN230120C040000002021-02-25 3:48PM EST4,000.00281.65275.00283.15-33.35-10.59%3384433.88%
AMZN230120C040500002021-02-24 2:58PM EST4,050.00302.34262.50272.150.00-12133.83%
AMZN230120C041000002021-02-25 1:29PM EST4,100.00271.67252.05261.55-7.05-2.53%18133.79%
AMZN230120C041500002021-02-08 3:56PM EST4,150.00385.15241.95251.350.00-512233.74%
AMZN230120C042000002021-02-11 10:55AM EST4,200.00336.60232.40241.600.00-66233.71%
AMZN230120C042500002021-01-29 11:05AM EST4,250.00350.00223.20232.200.00-31833.67%
AMZN230120C043000002021-02-25 3:28PM EST4,300.00218.62214.55223.15-32.38-12.90%43933.63%
AMZN230120C043500002021-02-02 1:36PM EST4,350.00387.11206.05214.500.00-14033.60%
AMZN230120C044000002021-02-23 1:06PM EST4,400.00226.00197.90206.200.00-12433.57%
AMZN230120C044500002021-02-17 12:32PM EST4,450.00285.00190.05198.250.00-1933.55%
AMZN230120C045000002021-02-25 3:48PM EST4,500.00191.00184.00190.65-26.05-12.00%1449633.52%
AMZN230120C045500002021-02-25 3:58PM EST4,550.00179.85175.55183.35-50.15-21.80%11433.50%
AMZN230120C046000002021-02-25 11:10AM EST4,600.00197.54168.70176.30-14.92-7.02%26133.48%
AMZN230120C046500002021-02-01 3:47PM EST4,650.00193.00162.15169.600.00-11333.47%
AMZN230120C047000002021-02-25 12:21PM EST4,700.00175.30155.85163.15-9.20-4.99%264433.45%
AMZN230120C047500002021-02-25 12:53PM EST4,750.00162.35149.90157.05-113.15-41.07%115033.45%
AMZN230120C048000002021-02-25 3:23PM EST4,800.00148.25144.20151.15-21.75-12.79%414433.44%
AMZN230120C049000002021-02-25 3:28PM EST4,900.00137.25133.50140.15-20.75-13.13%334433.43%
AMZN230120C050000002021-02-25 3:48PM EST5,000.00128.00123.70130.10-18.00-12.33%3484633.44%
AMZN230120C051000002021-02-25 3:25PM EST5,100.00119.30116.00120.90-18.20-13.24%3153433.45%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230120P014600002021-02-24 11:52AM EST1,460.0031.2330.6031.75+1.58+5.33%139436.23%
AMZN230120P014800002021-02-22 9:33AM EST1,480.0030.0032.1535.400.00-114136.58%
AMZN230120P015000002021-02-23 11:16AM EST1,500.0035.0033.8037.00+2.05+6.22%19636.38%
AMZN230120P015200002021-02-24 3:51PM EST1,520.0033.1035.5038.700.00-1336.20%
AMZN230120P015400002021-02-02 1:08PM EST1,540.0034.8037.2540.500.00-1736.04%
AMZN230120P015500002021-02-25 1:28PM EST1,550.0037.7538.1541.40-4.55-10.76%25035.95%
AMZN230120P015600002021-02-25 1:18PM EST1,560.0038.7539.1042.35+2.35+6.46%22135.87%
AMZN230120P015800002021-02-08 10:49AM EST1,580.0035.4541.0044.300.00-11335.71%
AMZN230120P016000002021-02-24 3:34PM EST1,600.0039.4043.0046.30-0.70-1.75%13535.55%
AMZN230120P016200002020-12-30 11:51AM EST1,620.0043.3350.9558.200.00-151937.24%
AMZN230120P016400002021-01-20 3:16PM EST1,640.0043.2540.1044.900.00-1934.14%
AMZN230120P016500002021-02-23 9:56AM EST1,650.0052.4048.4051.750.00-12235.18%
AMZN230120P016600002021-02-18 3:50PM EST1,660.0041.7049.5552.950.00-18735.12%
AMZN230120P016800002021-02-03 10:13AM EST1,680.0047.5051.9055.300.00-18734.98%
AMZN230120P017000002021-02-25 11:42AM EST1,700.0052.2054.3057.75+0.65+1.26%228634.84%
AMZN230120P017200002020-12-03 12:28PM EST1,720.0065.7049.0059.000.00-1034.49%
AMZN230120P017400002020-12-04 11:50AM EST1,740.0068.3751.5061.500.00-3334.35%
AMZN230120P017500002021-02-23 9:48AM EST1,750.0058.0060.9064.450.00-224934.55%
AMZN230120P017600002020-12-21 3:05PM EST1,760.0067.7753.2059.850.00--2633.52%
AMZN230120P017800002021-02-24 3:40PM EST1,780.0062.0065.1568.800.00-210034.39%
AMZN230120P018000002021-02-25 11:30AM EST1,800.0067.6068.1571.90+5.13+8.21%206834.29%
AMZN230120P018200002021-02-03 3:16PM EST1,820.0072.4071.1574.950.00-21434.18%
AMZN230120P018400002020-12-18 3:58PM EST1,840.0081.2163.7070.600.00-4532.99%
AMZN230120P018500002021-02-04 3:23PM EST1,850.0069.0575.9579.850.00-2019034.03%
AMZN230120P018600002021-01-19 12:12PM EST1,860.0083.4261.8066.400.00-6631.83%
AMZN230120P018800002021-02-08 10:49AM EST1,880.0070.2781.1085.250.00-2533.93%
AMZN230120P019000002021-02-18 11:21AM EST1,900.0071.5584.6588.850.00-119833.84%
AMZN230120P019200002021-02-22 10:50AM EST1,920.0079.5088.3592.600.00-11133.76%
AMZN230120P019400002021-02-05 12:56PM EST1,940.0080.0092.1096.450.00-11033.68%
AMZN230120P019500002021-02-23 10:02AM EST1,950.0094.750.000.000.00-206.25%
AMZN230120P019600002021-01-19 10:37AM EST1,960.00104.8780.8585.400.00-102431.74%
AMZN230120P019800002021-02-08 10:23AM EST1,980.0090.88100.05104.550.00-103033.53%
AMZN230120P020000002021-02-25 12:52PM EST2,000.00110.00104.20108.80+7.55+7.37%158233.46%
AMZN230120P020500002021-02-22 1:25PM EST2,050.00113.00108.25112.350.00-100032.46%
AMZN230120P021000002021-02-25 12:52PM EST2,100.00122.30127.00131.90+2.45+2.04%312133.13%
AMZN230120P021500002021-02-23 10:27AM EST2,150.00136.65139.75144.850.00-14033.00%
AMZN230120P022000002021-02-23 10:27AM EST2,200.00151.20153.45158.65+1.65+1.10%218832.89%
AMZN230120P022500002021-02-25 1:56PM EST2,250.00165.85168.10173.50+0.35+0.21%416332.79%
AMZN230120P023000002021-02-25 3:38PM EST2,300.00187.76183.60189.45+12.06+6.86%434532.73%
AMZN230120P023500002021-02-25 1:56PM EST2,350.00197.50200.10206.20+17.90+9.97%38232.66%
AMZN230120P024000002021-02-25 3:38PM EST2,400.00222.05217.55224.00+12.35+5.89%632732.61%
AMZN230120P024500002021-02-19 2:38PM EST2,450.00233.05235.80242.50+5.75+2.53%519532.55%
AMZN230120P025000002021-02-25 12:54PM EST2,500.00256.79254.90261.90+18.62+7.82%3142332.49%
AMZN230120P025500002021-02-25 3:09PM EST2,550.00277.27275.00282.30+21.27+8.31%715532.45%
AMZN230120P026000002021-02-25 3:09PM EST2,600.00298.22296.65303.45+10.10+3.51%5533232.40%
AMZN230120P026500002021-02-25 11:29AM EST2,650.00298.15317.70325.75-11.12-3.60%614532.38%
AMZN230120P027000002021-02-24 2:16PM EST2,700.00345.70340.50348.75+26.65+8.35%816532.35%
AMZN230120P027500002021-02-25 1:56PM EST2,750.00360.45364.65372.50+51.65+16.73%148132.31%
AMZN230120P028000002021-02-25 11:29AM EST2,800.00367.00388.25397.00+1.20+0.33%622232.27%
AMZN230120P028500002021-02-25 2:59PM EST2,850.00413.00413.25422.30+59.70+16.90%1298932.23%
AMZN230120P029000002021-02-25 12:54PM EST2,900.00435.00439.15448.40+23.00+5.58%10022932.20%
AMZN230120P029500002021-02-16 11:20AM EST2,950.00470.00465.65475.15+61.25+14.98%114632.16%
AMZN230120P030000002021-02-25 3:58PM EST3,000.00495.35492.90499.00+28.50+6.10%6971131.89%
AMZN230120P030500002021-02-25 2:59PM EST3,050.00525.00521.05530.90+48.32+10.14%169832.08%
AMZN230120P030900002021-02-22 1:03PM EST3,090.00541.19543.70553.90+23.07+4.45%14132.04%
AMZN230120P031000002021-02-25 3:45PM EST3,100.00551.00549.80559.70+33.90+6.56%6534032.03%
AMZN230120P031100002021-02-16 3:42PM EST3,110.00535.56555.25565.600.00-22632.02%
AMZN230120P031200002021-02-25 11:36AM EST3,120.00537.84561.10571.45+6.24+1.17%16332.01%
AMZN230120P031300002021-02-24 11:00AM EST3,130.00540.72566.95577.350.00-11732.00%
AMZN230120P031400002021-02-16 10:07AM EST3,140.00552.46572.85583.300.00-21231.99%
AMZN230120P031500002021-02-25 11:54AM EST3,150.00560.80579.15589.25+12.80+2.34%122431.98%
AMZN230120P031600002021-02-25 9:30AM EST3,160.00579.33584.65595.25+53.93+10.26%2931.97%
AMZN230120P031700002021-02-25 11:36AM EST3,170.00566.17590.65601.25+8.57+1.54%113131.96%
AMZN230120P031800002021-02-02 9:44AM EST3,180.00518.51596.60607.300.00-11131.95%
AMZN230120P031900002021-02-24 3:11PM EST3,190.00569.55602.60613.350.00-13531.94%
AMZN230120P032000002021-02-25 11:54AM EST3,200.00603.05609.25619.65+29.70+5.18%351731.94%
AMZN230120P032100002021-02-02 11:13AM EST3,210.00534.55614.70625.550.00-21131.92%
AMZN230120P032200002021-02-23 3:04PM EST3,220.00576.50620.75631.650.00-101731.91%
AMZN230120P032250002021-01-27 2:20PM EST3,225.00569.54623.80634.750.00-2431.90%
AMZN230120P032300002020-12-08 12:06PM EST3,230.00644.63620.90630.100.00--131.44%
AMZN230120P032350002021-01-07 11:08AM EST3,235.00616.30542.30550.300.00-2326.50%
AMZN230120P032400002021-02-04 9:41AM EST3,240.00570.54633.00644.000.00-2931.89%
AMZN230120P032450002021-02-23 9:49AM EST3,245.00632.26636.10647.100.00-1631.88%
AMZN230120P032500002021-02-23 9:49AM EST3,250.00635.24639.60650.200.00-12131.88%
AMZN230120P032550002021-01-27 10:13AM EST3,255.00602.45642.25653.350.00-1131.87%
AMZN230120P032600002021-02-19 1:37PM EST3,260.00562.90645.35656.500.00-3831.87%
AMZN230120P032650002021-02-09 11:53AM EST3,265.00575.00648.50659.600.00-14231.86%
AMZN230120P032700002021-02-23 11:37AM EST3,270.00622.10651.60662.700.00-29731.86%
AMZN230120P032800002021-02-16 12:10AM EST3,280.00589.00657.80668.950.00--231.84%
AMZN230120P032850002021-02-01 2:03PM EST3,285.00615.00660.90672.100.00-5431.84%
AMZN230120P032900002021-02-08 2:12PM EST3,290.00593.08664.00675.250.00-61131.83%
AMZN230120P032950002021-01-22 11:10AM EST3,295.00602.73593.45602.000.00-21127.28%
AMZN230120P033000002021-02-25 12:03PM EST3,300.00659.15670.90681.65+9.15+1.41%1122231.82%
AMZN230120P033050002021-01-04 12:07PM EST3,305.00670.15606.45617.850.00-1127.84%
AMZN230120P033100002021-02-18 10:28AM EST3,310.00599.02676.55687.850.00-1055931.80%
AMZN230120P033150002020-11-10 1:53PM EST3,315.00798.45704.55719.500.00-1133.49%
AMZN230120P033200002021-02-25 3:08PM EST3,320.00685.15682.85694.20+54.12+8.58%5331.79%
AMZN230120P033300002021-02-25 3:08PM EST3,330.00691.45689.15700.60+77.40+12.60%56031.78%
AMZN230120P033400002021-02-25 12:21PM EST3,340.00680.44695.50707.00+66.63+10.86%1531.77%
AMZN230120P033500002021-02-08 10:44AM EST3,350.00621.10702.40713.350.00-131731.75%
AMZN230120P033600002021-01-27 9:36AM EST3,360.00660.35708.25719.850.00-5531.74%
AMZN230120P033700002021-02-12 3:24PM EST3,370.00643.80714.65726.350.00-1831.73%
AMZN230120P033800002021-02-03 12:18PM EST3,380.00617.46721.10732.800.00-11031.71%
AMZN230120P033900002021-01-08 2:48PM EST3,390.00724.86630.30638.700.00-3925.71%
AMZN230120P034000002021-02-19 3:41PM EST3,400.00656.33734.65745.750.00-15031.68%
AMZN230120P034100002020-10-19 3:36PM EST3,410.00830.95803.50813.500.00--035.30%
AMZN230120P034200002020-10-19 3:36PM EST3,420.00837.20806.70820.700.00--035.33%
AMZN230120P034400002020-12-16 10:31AM EST3,440.00746.55781.20788.600.00-4432.61%
AMZN230120P034500002021-02-25 2:43PM EST3,450.00756.20767.50778.85+96.66+14.66%7531.62%
AMZN230120P034600002021-01-04 2:51PM EST3,460.00765.00698.35710.550.00--227.12%
AMZN230120P034700002021-01-19 12:06AM EST3,470.00786.00687.85695.950.00-1025.82%
AMZN230120P034800002021-02-02 3:35PM EST3,480.00687.86786.95799.200.00-1131.59%
AMZN230120P034900002021-01-25 11:04AM EST3,490.00746.11752.80762.750.00-2228.99%
AMZN230120P035000002021-02-19 11:18AM EST3,500.00763.48801.00812.450.00-14731.55%
AMZN230120P035500002021-01-19 12:06AM EST3,550.00838.85738.50745.550.00--025.36%
AMZN230120P036000002021-02-08 9:35AM EST3,600.00777.10869.20881.100.00-12131.39%
AMZN230120P036500002021-02-12 1:56PM EST3,650.00823.70904.20916.300.00-9931.32%
AMZN230120P037000002021-02-16 10:54AM EST3,700.00844.00939.35951.650.00-21231.22%
AMZN230120P037500002021-02-12 1:52PM EST3,750.00892.95975.35987.850.00-61231.14%
AMZN230120P038000002021-02-25 2:57PM EST3,800.001,004.451,012.251,024.90+124.85+14.19%43431.08%
AMZN230120P038500002021-02-23 12:59PM EST3,850.001,017.551,048.401,062.500.00-1831.03%
AMZN230120P039000002021-02-11 12:18PM EST3,900.001,010.001,085.901,100.200.00-1330.95%
AMZN230120P039500002021-02-12 2:22PM EST3,950.001,028.001,124.001,138.500.00-3430.88%
AMZN230120P040000002021-02-24 11:39AM EST4,000.001,156.001,162.251,177.00+48.00+4.33%512730.80%
AMZN230120P040500002021-01-19 12:06AM EST4,050.001,118.351,080.451,088.300.00--021.57%
AMZN230120P041000002021-02-02 1:22PM EST4,100.001,097.401,240.451,255.600.00-11330.65%
AMZN230120P041500002021-02-02 2:10PM EST4,150.001,124.201,280.251,295.600.00-1530.58%
AMZN230120P042000002021-02-03 10:41AM EST4,200.001,175.001,320.551,336.200.00-1230.52%
AMZN230120P042500002021-02-22 1:13PM EST4,250.001,284.501,361.151,376.800.00-1630.44%
AMZN230120P043000002021-02-22 12:43PM EST4,300.001,329.001,402.051,417.900.00-1830.36%
AMZN230120P044000002021-02-18 12:01PM EST4,400.001,333.731,485.201,501.400.00-32030.23%
AMZN230120P044500002021-02-22 1:38PM EST4,450.001,438.501,527.201,543.150.00-1230.12%
AMZN230120P045000002021-02-18 12:01PM EST4,500.001,412.731,569.901,586.300.00-31730.10%
AMZN230120P045500002021-02-04 9:56AM EST4,550.001,494.501,612.601,629.150.00--130.03%
AMZN230120P046500002021-02-02 1:24PM EST4,650.001,516.001,698.951,715.350.00-1729.85%
AMZN230120P047000002020-12-17 10:31AM EST4,700.001,657.501,743.401,754.500.00-2629.39%
AMZN230120P047500002021-02-03 12:11PM EST4,750.001,590.721,786.701,803.700.00-32329.76%
AMZN230120P048000002021-02-17 3:56PM EST4,800.001,661.521,831.051,848.750.00-13129.76%
AMZN230120P049000002021-01-06 2:13PM EST4,900.001,861.001,727.601,740.950.00-170.00%
AMZN230120P050000002021-02-08 11:43AM EST5,000.001,849.392,012.502,031.000.00-11329.75%
AMZN230120P051000002021-02-10 1:50PM EST5,100.001,955.002,104.502,123.000.00-11129.71%