Italia markets closed
Dow Jones
34.909,93-25,54(-0,07%)Nasdaq
14.719,33+46,66(+0,32%)Nikkei 225
27.781,02+497,43(+1,82%)EUR/USD
1,1881+0,0006(+0,05%)BTC-EUR
33.430,24-1.376,02(-3,95%)CMC Crypto 200
972,52+11,63(+1,21%)
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.
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C01460000 | 2021-07-30 10:21AM EDT | 1,460.00 | 1,902.00 | 1,890.50 | 1,908.00 | -18.00 | -0.94% | 1 | 95 | 43.96% |
| AMZN230120C01480000 | 2021-06-09 3:39PM EDT | 1,480.00 | 1,830.54 | 2,255.35 | 2,273.00 | 0.00 | - | 4 | 75 | 105.65% |
| AMZN230120C01500000 | 2021-07-13 11:39AM EDT | 1,500.00 | 2,283.35 | 1,851.50 | 1,870.00 | 0.00 | - | 4 | 86 | 43.31% |
| AMZN230120C01520000 | 2021-06-14 11:15AM EDT | 1,520.00 | 1,871.25 | 2,188.45 | 2,205.00 | 0.00 | - | 1 | 62 | 99.16% |
| AMZN230120C01540000 | 2021-05-28 12:10PM EDT | 1,540.00 | 1,734.54 | 1,886.35 | 1,903.00 | 0.00 | - | 4 | 92 | 56.45% |
| AMZN230120C01550000 | 2021-05-28 12:15PM EDT | 1,550.00 | 1,723.78 | 1,876.80 | 1,893.50 | 0.00 | - | 2 | 64 | 56.14% |
| AMZN230120C01560000 | 2021-07-02 1:04PM EDT | 1,560.00 | 1,955.64 | 1,791.50 | 1,810.50 | 0.00 | - | 4 | 262 | 41.59% |
| AMZN230120C01580000 | 2021-07-02 1:05PM EDT | 1,580.00 | 1,936.64 | 1,772.50 | 1,791.50 | 0.00 | - | 4 | 74 | 41.27% |
| AMZN230120C01600000 | 2021-07-02 12:58PM EDT | 1,600.00 | 1,917.59 | 1,754.00 | 1,773.00 | 0.00 | - | 2 | 89 | 41.09% |
| AMZN230120C01620000 | 2021-07-02 12:59PM EDT | 1,620.00 | 1,898.13 | 1,735.00 | 1,754.00 | 0.00 | - | 2 | 38 | 40.75% |
| AMZN230120C01640000 | 2021-06-04 1:32PM EDT | 1,640.00 | 1,610.29 | 1,894.50 | 1,912.50 | 0.00 | - | 4 | 46 | 69.11% |
| AMZN230120C01650000 | 2021-06-04 1:38PM EDT | 1,650.00 | 1,600.12 | 1,885.00 | 1,903.00 | 0.00 | - | 4 | 31 | 68.72% |
| AMZN230120C01660000 | 2021-05-17 3:26PM EDT | 1,660.00 | 1,635.75 | 1,780.50 | 1,799.00 | 0.00 | - | 12 | 28 | 54.41% |
| AMZN230120C01680000 | 2021-07-07 10:55AM EDT | 1,680.00 | 2,052.35 | 1,681.00 | 1,699.00 | 0.00 | - | 2 | 56 | 40.24% |
| AMZN230120C01700000 | 2021-07-30 11:37AM EDT | 1,700.00 | 1,690.00 | 1,661.50 | 1,680.50 | 0.00 | - | 1 | 47 | 40.00% |
| AMZN230120C01720000 | 2021-05-17 1:24PM EDT | 1,720.00 | 1,559.63 | 1,724.00 | 1,743.50 | 0.00 | - | 2 | 0 | 52.80% |
| AMZN230120C01740000 | 2021-05-17 1:41PM EDT | 1,740.00 | 1,539.87 | 1,705.50 | 1,724.75 | 0.00 | - | 4 | 19 | 52.28% |
| AMZN230120C01750000 | 2021-07-30 1:21PM EDT | 1,750.00 | 1,635.00 | 1,616.50 | 1,634.50 | -15.20 | -0.92% | 1 | 63 | 39.44% |
| AMZN230120C01760000 | 2021-04-28 12:49PM EDT | 1,760.00 | 1,762.12 | 1,496.10 | 1,515.00 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230120C01780000 | 2021-06-25 10:47AM EDT | 1,780.00 | 1,674.44 | 1,905.50 | 1,923.50 | 0.00 | - | 2 | 18 | 81.26% |
| AMZN230120C01800000 | 2021-07-26 3:08PM EDT | 1,800.00 | 1,938.55 | 1,570.50 | 1,589.00 | 0.00 | - | 2 | 31 | 38.94% |
| AMZN230120C01820000 | 2021-04-27 10:35AM EDT | 1,820.00 | 1,649.29 | 1,467.55 | 1,486.00 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN230120C01840000 | 2021-04-27 10:44AM EDT | 1,840.00 | 1,618.69 | 1,451.10 | 1,465.30 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230120C01850000 | 2021-05-12 12:57PM EDT | 1,850.00 | 1,366.07 | 1,535.00 | 1,554.50 | 0.00 | - | 1 | 42 | 40.40% |
| AMZN230120C01860000 | 2021-05-12 1:35PM EDT | 1,860.00 | 1,346.87 | 1,526.00 | 1,545.50 | 0.00 | - | 2 | 13 | 40.28% |
| AMZN230120C01880000 | 2021-05-12 1:35PM EDT | 1,880.00 | 1,329.18 | 1,508.00 | 1,527.50 | 0.00 | - | 5 | 18 | 40.03% |
| AMZN230120C01900000 | 2021-07-08 9:32AM EDT | 1,900.00 | 1,792.00 | 1,478.00 | 1,496.00 | 0.00 | - | 1 | 12 | 37.43% |
| AMZN230120C01920000 | 2021-07-08 9:45AM EDT | 1,920.00 | 1,759.20 | 1,460.50 | 1,479.00 | 0.00 | - | 1 | 11 | 37.40% |
| AMZN230120C01940000 | 2021-04-19 9:38AM EDT | 1,940.00 | 1,557.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| AMZN230120C01950000 | 2021-07-30 9:47AM EDT | 1,950.00 | 1,461.00 | 1,433.00 | 1,452.50 | 0.00 | - | 1 | 38 | 37.15% |
| AMZN230120C01960000 | 2021-06-16 12:12PM EDT | 1,960.00 | 1,493.75 | 1,660.50 | 1,680.00 | 0.00 | - | 3 | 300 | 65.49% |
| AMZN230120C01980000 | 2021-06-24 9:58AM EDT | 1,980.00 | 1,594.32 | 1,719.50 | 1,737.50 | 0.00 | - | 1 | 103 | 72.99% |
| AMZN230120C02000000 | 2021-08-02 12:08PM EDT | 2,000.00 | 1,382.59 | 1,388.00 | 1,406.00 | -42.46 | -2.98% | 11 | 354 | 36.33% |
| AMZN230120C02050000 | 2021-07-07 12:11PM EDT | 2,050.00 | 1,723.77 | 1,343.50 | 1,362.50 | 0.00 | - | 4 | 317 | 35.95% |
| AMZN230120C02100000 | 2021-04-23 10:08AM EDT | 2,100.00 | 1,162.90 | 1,180.50 | 1,198.50 | 0.00 | - | 6 | 38 | 0.00% |
| AMZN230120C02150000 | 2021-07-30 11:13AM EDT | 2,150.00 | 1,285.00 | 1,256.60 | 1,274.95 | 0.00 | - | 2 | 31 | 34.95% |
| AMZN230120C02200000 | 2021-07-30 12:02PM EDT | 2,200.00 | 1,246.48 | 1,213.05 | 1,231.45 | 0.00 | - | 10 | 33 | 34.43% |
| AMZN230120C02250000 | 2021-07-30 12:02PM EDT | 2,250.00 | 1,204.54 | 1,171.50 | 1,190.00 | 0.00 | - | 13 | 29 | 34.12% |
| AMZN230120C02300000 | 2021-07-30 11:54AM EDT | 2,300.00 | 1,154.50 | 1,131.00 | 1,149.00 | 0.00 | - | 7 | 51 | 33.79% |
| AMZN230120C02350000 | 2021-07-19 3:34PM EDT | 2,350.00 | 1,278.00 | 1,090.05 | 1,109.50 | 0.00 | - | 1 | 66 | 33.58% |
| AMZN230120C02400000 | 2021-07-30 10:01AM EDT | 2,400.00 | 1,088.10 | 1,049.40 | 1,068.00 | 0.00 | - | 1 | 145 | 33.09% |
| AMZN230120C02450000 | 2021-07-30 12:04PM EDT | 2,450.00 | 1,045.00 | 1,011.00 | 1,028.95 | 0.00 | - | 2 | 106 | 32.81% |
| AMZN230120C02500000 | 2021-08-02 12:01PM EDT | 2,500.00 | 975.50 | 973.00 | 991.00 | -13.25 | -1.34% | 5 | 468 | 32.58% |
| AMZN230120C02550000 | 2021-07-23 11:21AM EDT | 2,550.00 | 1,225.56 | 933.10 | 950.85 | 0.00 | - | 1 | 64 | 32.08% |
| AMZN230120C02600000 | 2021-08-02 1:46PM EDT | 2,600.00 | 901.15 | 897.00 | 915.30 | -18.85 | -2.05% | 11 | 135 | 31.95% |
| AMZN230120C02650000 | 2021-07-29 1:28PM EDT | 2,650.00 | 1,120.00 | 861.00 | 879.50 | 0.00 | - | 1 | 106 | 31.74% |
| AMZN230120C02700000 | 2021-07-30 12:18PM EDT | 2,700.00 | 865.00 | 833.45 | 840.35 | 0.00 | - | 8 | 133 | 31.19% |
| AMZN230120C02750000 | 2021-07-30 9:30AM EDT | 2,750.00 | 836.20 | 799.45 | 805.55 | 0.00 | - | 4 | 52 | 30.95% |
| AMZN230120C02800000 | 2021-07-30 3:54PM EDT | 2,800.00 | 763.65 | 765.90 | 773.75 | -11.35 | -1.46% | 1 | 266 | 30.89% |
| AMZN230120C02850000 | 2021-07-30 9:38AM EDT | 2,850.00 | 747.04 | 733.05 | 739.75 | 0.00 | - | 5 | 23 | 30.60% |
| AMZN230120C02900000 | 2021-07-30 2:00PM EDT | 2,900.00 | 728.05 | 700.65 | 707.50 | 0.00 | - | 7 | 149 | 30.38% |
| AMZN230120C02950000 | 2021-07-21 2:32PM EDT | 2,950.00 | 864.05 | 670.80 | 677.95 | 0.00 | - | 2 | 214 | 30.30% |
| AMZN230120C03000000 | 2021-08-02 10:14AM EDT | 3,000.00 | 647.04 | 641.15 | 646.70 | -2.96 | -0.46% | 5 | 525 | 30.05% |
| AMZN230120C03050000 | 2021-07-30 10:43AM EDT | 3,050.00 | 633.30 | 612.80 | 617.20 | 0.00 | - | 4 | 923 | 29.86% |
| AMZN230120C03090000 | 2021-07-30 11:05AM EDT | 3,090.00 | 614.03 | 589.25 | 594.85 | 0.00 | - | 1 | 146 | 29.76% |
| AMZN230120C03100000 | 2021-08-02 1:18PM EDT | 3,100.00 | 585.15 | 583.65 | 589.65 | -26.85 | -4.39% | 16 | 686 | 29.75% |
| AMZN230120C03110000 | 2021-08-02 9:34AM EDT | 3,110.00 | 600.40 | 579.40 | 583.75 | -269.55 | -30.98% | 1 | 94 | 29.70% |
| AMZN230120C03120000 | 2021-07-30 11:38AM EDT | 3,120.00 | 590.00 | 573.85 | 578.30 | 0.00 | - | 8 | 81 | 29.67% |
| AMZN230120C03130000 | 2021-07-08 2:35PM EDT | 3,130.00 | 903.87 | 567.55 | 573.55 | 0.00 | - | 2 | 60 | 29.69% |
| AMZN230120C03140000 | 2021-07-07 9:38AM EDT | 3,140.00 | 868.40 | 563.05 | 567.55 | 0.00 | - | 2 | 48 | 29.62% |
| AMZN230120C03150000 | 2021-07-30 9:45AM EDT | 3,150.00 | 583.40 | 557.15 | 562.65 | 0.00 | - | 4 | 263 | 29.62% |
| AMZN230120C03160000 | 2021-07-02 3:12PM EDT | 3,160.00 | 680.20 | 559.75 | 567.60 | 0.00 | - | 1 | 30 | 30.27% |
| AMZN230120C03170000 | 2021-08-02 2:41PM EDT | 3,170.00 | 549.75 | 547.40 | 552.10 | -14.56 | -2.58% | 1 | 49 | 29.57% |
| AMZN230120C03180000 | 2021-07-19 9:30AM EDT | 3,180.00 | 710.16 | 541.90 | 546.75 | 0.00 | - | 1 | 50 | 29.54% |
| AMZN230120C03190000 | 2021-07-09 9:45AM EDT | 3,190.00 | 848.15 | 536.95 | 541.85 | 0.00 | - | 2 | 44 | 29.54% |
| AMZN230120C03200000 | 2021-08-02 1:30PM EDT | 3,200.00 | 533.50 | 531.85 | 536.15 | -10.20 | -1.88% | 1 | 417 | 29.48% |
| AMZN230120C03210000 | 2021-07-09 9:46AM EDT | 3,210.00 | 754.69 | 526.95 | 531.00 | 0.00 | - | 2 | 54 | 29.45% |
| AMZN230120C03220000 | 2021-07-08 1:23PM EDT | 3,220.00 | 537.24 | 521.70 | 526.30 | -308.18 | -36.45% | 1 | 30 | 29.45% |
| AMZN230120C03225000 | 2021-07-14 12:39PM EDT | 3,225.00 | 534.74 | 518.65 | 523.85 | -270.26 | -33.57% | 1 | 27 | 29.44% |
| AMZN230120C03230000 | 2021-07-14 12:19PM EDT | 3,230.00 | 800.90 | 516.70 | 520.90 | 0.00 | - | 1 | 133 | 29.40% |
| AMZN230120C03235000 | 2021-08-02 9:35AM EDT | 3,235.00 | 530.27 | 514.05 | 518.40 | +73.89 | +16.19% | 2 | 17 | 29.39% |
| AMZN230120C03240000 | 2021-08-02 9:35AM EDT | 3,240.00 | 527.79 | 511.85 | 515.90 | -163.21 | -23.62% | 2 | 110 | 29.38% |
| AMZN230120C03245000 | 2021-07-30 11:12AM EDT | 3,245.00 | 532.00 | 509.25 | 513.90 | 0.00 | - | 7 | 34 | 29.40% |
| AMZN230120C03250000 | 2021-08-02 10:23AM EDT | 3,250.00 | 517.38 | 506.75 | 511.25 | -8.79 | -1.67% | 1 | 201 | 29.38% |
| AMZN230120C03255000 | 2021-07-30 10:43AM EDT | 3,255.00 | 525.80 | 504.30 | 508.45 | 0.00 | - | 16 | 74 | 29.34% |
| AMZN230120C03260000 | 2021-07-21 12:38PM EDT | 3,260.00 | 670.00 | 501.85 | 506.50 | 0.00 | - | 1 | 42 | 29.37% |
| AMZN230120C03265000 | 2021-05-18 12:51PM EDT | 3,265.00 | 506.70 | 627.65 | 639.35 | 0.00 | - | 1 | 4 | 38.02% |
| AMZN230120C03270000 | 2021-07-07 10:30AM EDT | 3,270.00 | 770.09 | 497.70 | 501.40 | 0.00 | - | 1 | 38 | 29.33% |
| AMZN230120C03275000 | 2021-07-06 11:07AM EDT | 3,275.00 | 730.00 | 494.55 | 499.05 | 0.00 | - | 5 | 41 | 29.32% |
| AMZN230120C03280000 | 2021-07-30 10:33AM EDT | 3,280.00 | 510.00 | 492.45 | 496.25 | 0.00 | - | 1 | 119 | 29.29% |
| AMZN230120C03285000 | 2021-08-02 9:33AM EDT | 3,285.00 | 509.80 | 489.75 | 493.80 | -117.20 | -18.69% | 1 | 118 | 29.28% |
| AMZN230120C03290000 | 2021-07-06 9:47AM EDT | 3,290.00 | 676.10 | 486.60 | 491.90 | 0.00 | - | 10 | 166 | 29.30% |
| AMZN230120C03295000 | 2021-07-12 3:03PM EDT | 3,295.00 | 768.70 | 485.25 | 488.95 | 0.00 | - | 2 | 91 | 29.25% |
| AMZN230120C03300000 | 2021-08-02 2:31PM EDT | 3,300.00 | 485.65 | 481.85 | 486.30 | -9.85 | -1.99% | 19 | 764 | 29.22% |
| AMZN230120C03305000 | 2021-07-30 3:42PM EDT | 3,305.00 | 492.70 | 480.45 | 485.65 | 0.00 | - | 2 | 25 | 29.32% |
| AMZN230120C03310000 | 2021-07-30 3:42PM EDT | 3,310.00 | 492.00 | 477.45 | 481.85 | +1.70 | +0.35% | 1 | 93 | 29.22% |
| AMZN230120C03315000 | 2021-07-30 10:52AM EDT | 3,315.00 | 498.00 | 475.50 | 479.50 | 0.00 | - | 3 | 17 | 29.21% |
| AMZN230120C03320000 | 2021-08-02 11:23AM EDT | 3,320.00 | 483.00 | 473.20 | 477.55 | -8.91 | -1.81% | 6 | 71 | 29.23% |
| AMZN230120C03330000 | 2021-08-02 2:45PM EDT | 3,330.00 | 471.65 | 468.50 | 472.45 | -4.35 | -0.91% | 3 | 98 | 29.18% |
| AMZN230120C03340000 | 2021-08-02 10:14AM EDT | 3,340.00 | 473.00 | 463.90 | 467.80 | +1.00 | +0.21% | 1 | 38 | 29.16% |
| AMZN230120C03350000 | 2021-08-02 10:34AM EDT | 3,350.00 | 468.92 | 459.70 | 463.90 | -3.08 | -0.65% | 4 | 295 | 29.18% |
| AMZN230120C03360000 | 2021-07-30 2:28PM EDT | 3,360.00 | 470.89 | 454.75 | 459.95 | 0.00 | - | 22 | 104 | 29.20% |
| AMZN230120C03370000 | 2021-07-30 3:15PM EDT | 3,370.00 | 455.64 | 449.50 | 454.00 | -9.56 | -2.06% | 1 | 69 | 29.09% |
| AMZN230120C03380000 | 2021-07-30 10:22AM EDT | 3,380.00 | 469.28 | 445.00 | 449.40 | 0.00 | - | 1 | 51 | 29.06% |
| AMZN230120C03390000 | 2021-07-30 1:06PM EDT | 3,390.00 | 446.63 | 441.10 | 444.90 | -25.37 | -5.37% | 1 | 76 | 29.04% |
| AMZN230120C03400000 | 2021-08-02 2:45PM EDT | 3,400.00 | 439.30 | 436.95 | 441.60 | -10.13 | -2.25% | 11 | 482 | 29.09% |
| AMZN230120C03410000 | 2021-07-30 3:38PM EDT | 3,410.00 | 445.08 | 432.50 | 436.50 | 0.00 | - | 2 | 69 | 29.03% |
| AMZN230120C03420000 | 2021-07-20 12:48PM EDT | 3,420.00 | 601.45 | 428.40 | 432.80 | 0.00 | - | 1 | 49 | 29.05% |
| AMZN230120C03430000 | 2021-08-02 12:36PM EDT | 3,430.00 | 427.77 | 423.90 | 427.45 | -6.09 | -1.40% | 1 | 24 | 28.97% |
| AMZN230120C03440000 | 2021-07-09 2:38PM EDT | 3,440.00 | 702.75 | 419.75 | 423.45 | 0.00 | - | 1 | 24 | 28.97% |
| AMZN230120C03450000 | 2021-08-02 1:50PM EDT | 3,450.00 | 419.50 | 414.80 | 418.75 | -10.65 | -2.48% | 150 | 270 | 28.92% |
| AMZN230120C03460000 | 2021-07-30 2:29PM EDT | 3,460.00 | 425.89 | 411.05 | 415.00 | 0.00 | - | 1 | 131 | 28.93% |
| AMZN230120C03470000 | 2021-07-26 2:20PM EDT | 3,470.00 | 651.53 | 406.85 | 410.40 | 0.00 | - | 1 | 25 | 28.89% |
| AMZN230120C03480000 | 2021-07-30 3:13PM EDT | 3,480.00 | 417.66 | 402.70 | 406.40 | 0.00 | - | 3 | 138 | 28.88% |
| AMZN230120C03490000 | 2021-07-30 3:13PM EDT | 3,490.00 | 413.49 | 398.90 | 402.30 | 0.00 | - | 5 | 56 | 28.86% |
| AMZN230120C03500000 | 2021-08-02 1:07PM EDT | 3,500.00 | 395.00 | 394.65 | 398.10 | -12.20 | -3.00% | 32 | 981 | 28.84% |
| AMZN230120C03550000 | 2021-07-30 2:48PM EDT | 3,550.00 | 390.10 | 374.10 | 378.65 | 0.00 | - | 10 | 301 | 28.78% |
| AMZN230120C03600000 | 2021-08-02 1:50PM EDT | 3,600.00 | 356.31 | 355.00 | 359.65 | -11.69 | -3.18% | 29 | 403 | 28.70% |
| AMZN230120C03650000 | 2021-08-02 12:08PM EDT | 3,650.00 | 339.30 | 337.85 | 342.00 | -19.45 | -5.42% | 9 | 180 | 28.66% |
| AMZN230120C03700000 | 2021-08-02 1:39PM EDT | 3,700.00 | 322.88 | 320.30 | 323.70 | -8.34 | -2.52% | 20 | 1,354 | 28.54% |
| AMZN230120C03750000 | 2021-08-02 11:07AM EDT | 3,750.00 | 312.00 | 303.60 | 306.90 | -3.40 | -1.08% | 2 | 295 | 28.47% |
| AMZN230120C03800000 | 2021-08-02 10:14AM EDT | 3,800.00 | 298.79 | 287.65 | 291.30 | +0.27 | +0.09% | 4 | 650 | 28.42% |
| AMZN230120C03850000 | 2021-07-30 1:20PM EDT | 3,850.00 | 293.70 | 272.40 | 275.85 | 0.00 | - | 2 | 338 | 28.35% |
| AMZN230120C03900000 | 2021-08-02 12:54PM EDT | 3,900.00 | 260.56 | 257.85 | 262.05 | -9.23 | -3.42% | 5 | 234 | 28.34% |
| AMZN230120C03950000 | 2021-08-02 11:13AM EDT | 3,950.00 | 250.10 | 244.05 | 247.75 | -5.60 | -2.19% | 1 | 100 | 28.25% |
| AMZN230120C04000000 | 2021-08-02 2:07PM EDT | 4,000.00 | 232.00 | 231.00 | 234.95 | -10.50 | -4.33% | 58 | 1,955 | 28.23% |
| AMZN230120C04050000 | 2021-08-02 10:19AM EDT | 4,050.00 | 230.36 | 218.15 | 222.60 | -124.54 | -35.09% | 1 | 99 | 28.19% |
| AMZN230120C04100000 | 2021-08-02 11:11AM EDT | 4,100.00 | 208.46 | 206.40 | 210.25 | -9.84 | -4.51% | 3 | 282 | 28.12% |
| AMZN230120C04150000 | 2021-07-30 11:15AM EDT | 4,150.00 | 212.87 | 195.10 | 198.90 | 0.00 | - | 3 | 134 | 28.07% |
| AMZN230120C04200000 | 2021-08-02 11:57AM EDT | 4,200.00 | 189.50 | 184.45 | 188.15 | -6.43 | -3.28% | 7 | 221 | 28.04% |
| AMZN230120C04250000 | 2021-07-30 12:47PM EDT | 4,250.00 | 192.19 | 174.20 | 178.20 | 0.00 | - | 2 | 108 | 28.02% |
| AMZN230120C04300000 | 2021-08-02 1:30PM EDT | 4,300.00 | 166.06 | 164.20 | 168.20 | -13.94 | -7.74% | 1 | 253 | 27.96% |
| AMZN230120C04350000 | 2021-08-02 12:21PM EDT | 4,350.00 | 157.30 | 155.70 | 159.00 | -14.91 | -8.66% | 3 | 49 | 27.93% |
| AMZN230120C04400000 | 2021-07-30 3:48PM EDT | 4,400.00 | 156.00 | 147.15 | 150.80 | 0.00 | - | 67 | 208 | 27.94% |
| AMZN230120C04450000 | 2021-07-30 11:49AM EDT | 4,450.00 | 150.24 | 138.95 | 142.25 | 0.00 | - | 2 | 78 | 27.89% |
| AMZN230120C04500000 | 2021-08-02 12:22PM EDT | 4,500.00 | 134.00 | 131.75 | 135.10 | -6.00 | -4.29% | 7 | 623 | 27.92% |
| AMZN230120C04550000 | 2021-07-30 11:49AM EDT | 4,550.00 | 134.74 | 124.00 | 127.70 | 0.00 | - | 2 | 83 | 27.90% |
| AMZN230120C04600000 | 2021-08-02 1:54PM EDT | 4,600.00 | 118.50 | 117.10 | 120.85 | -13.30 | -10.09% | 13 | 133 | 27.89% |
| AMZN230120C04650000 | 2021-07-30 9:47AM EDT | 4,650.00 | 127.27 | 110.90 | 114.15 | 0.00 | - | 1 | 25 | 27.87% |
| AMZN230120C04700000 | 2021-07-30 11:39AM EDT | 4,700.00 | 111.35 | 104.20 | 108.30 | -3.65 | -3.17% | 1 | 1,209 | 27.89% |
| AMZN230120C04750000 | 2021-07-30 9:34AM EDT | 4,750.00 | 100.40 | 98.90 | 102.75 | -11.04 | -9.91% | 1 | 51 | 27.91% |
| AMZN230120C04800000 | 2021-07-30 3:07PM EDT | 4,800.00 | 104.25 | 93.55 | 97.35 | 0.00 | - | 28 | 575 | 27.92% |
| AMZN230120C04850000 | 2021-08-02 10:44AM EDT | 4,850.00 | 94.25 | 88.55 | 92.35 | -3.65 | -3.73% | 1 | 14 | 27.94% |
| AMZN230120C04900000 | 2021-07-30 9:36AM EDT | 4,900.00 | 99.80 | 84.40 | 87.70 | +4.58 | +4.81% | 2 | 444 | 27.97% |
| AMZN230120C04950000 | 2021-07-27 9:54AM EDT | 4,950.00 | 160.80 | 79.70 | 83.35 | 0.00 | - | 2 | 35 | 28.01% |
| AMZN230120C05000000 | 2021-08-02 2:11PM EDT | 5,000.00 | 76.65 | 75.75 | 78.90 | -6.85 | -8.20% | 32 | 1,916 | 28.01% |
| AMZN230120C05100000 | 2021-08-02 12:00PM EDT | 5,100.00 | 70.00 | 67.50 | 71.40 | -4.00 | -5.41% | 3 | 735 | 28.10% |
| AMZN230120C05200000 | 2021-07-30 1:51PM EDT | 5,200.00 | 69.60 | 60.95 | 64.85 | 0.00 | - | 5 | 96 | 28.20% |
| AMZN230120C05300000 | 2021-08-02 11:43AM EDT | 5,300.00 | 58.25 | 55.05 | 58.75 | -4.88 | -7.73% | 1 | 369 | 28.28% |
| AMZN230120C05400000 | 2021-07-30 3:48PM EDT | 5,400.00 | 55.57 | 49.90 | 53.45 | 0.00 | - | 4 | 53 | 28.39% |
| AMZN230120C05500000 | 2021-08-02 2:17PM EDT | 5,500.00 | 46.55 | 45.35 | 48.95 | -4.10 | -8.09% | 97 | 81 | 28.53% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P01460000 | 2021-08-02 2:02PM EDT | 1,460.00 | 11.77 | 11.25 | 13.80 | -1.13 | -8.76% | 3 | 368 | 37.69% |
| AMZN230120P01480000 | 2021-06-22 11:24AM EDT | 1,480.00 | 11.25 | 11.95 | 13.00 | 0.00 | - | 1 | 148 | 36.73% |
| AMZN230120P01500000 | 2021-07-30 12:23PM EDT | 1,500.00 | 14.41 | 12.40 | 15.40 | 0.00 | - | 2 | 135 | 37.33% |
| AMZN230120P01520000 | 2021-05-21 10:32AM EDT | 1,520.00 | 15.03 | 11.95 | 13.80 | 0.00 | - | 5 | 16 | 36.04% |
| AMZN230120P01540000 | 2021-05-20 11:28AM EDT | 1,540.00 | 15.30 | 12.55 | 14.45 | 0.00 | - | 8 | 19 | 35.80% |
| AMZN230120P01550000 | 2021-07-28 11:29AM EDT | 1,550.00 | 14.52 | 14.05 | 17.15 | 0.00 | - | 10 | 81 | 36.70% |
| AMZN230120P01560000 | 2021-07-06 10:32AM EDT | 1,560.00 | 13.49 | 14.40 | 17.50 | 0.00 | - | 1 | 32 | 36.57% |
| AMZN230120P01580000 | 2021-07-30 10:43AM EDT | 1,580.00 | 17.88 | 15.15 | 18.25 | 0.00 | - | 2 | 63 | 36.32% |
| AMZN230120P01600000 | 2021-07-26 9:53AM EDT | 1,600.00 | 17.61 | 15.90 | 19.05 | +2.31 | +15.10% | 1 | 74 | 36.08% |
| AMZN230120P01620000 | 2021-06-14 2:35PM EDT | 1,620.00 | 17.00 | 14.35 | 15.55 | 0.00 | - | 1 | 31 | 34.17% |
| AMZN230120P01640000 | 2021-06-03 12:31PM EDT | 1,640.00 | 21.87 | 15.65 | 17.85 | 0.00 | - | 10 | 56 | 34.57% |
| AMZN230120P01650000 | 2021-07-28 11:29AM EDT | 1,650.00 | 18.19 | 17.95 | 21.15 | 0.00 | - | 10 | 76 | 35.49% |
| AMZN230120P01660000 | 2021-06-03 12:31PM EDT | 1,660.00 | 23.04 | 16.45 | 18.70 | 0.00 | - | 10 | 80 | 34.36% |
| AMZN230120P01680000 | 2021-06-23 10:57AM EDT | 1,680.00 | 18.60 | 18.40 | 19.55 | 0.00 | - | 1 | 89 | 34.15% |
| AMZN230120P01700000 | 2021-07-30 3:56PM EDT | 1,700.00 | 23.63 | 20.25 | 23.40 | 0.00 | - | 11 | 1,060 | 34.91% |
| AMZN230120P01720000 | 2021-07-19 12:21PM EDT | 1,720.00 | 24.00 | 21.25 | 24.40 | 0.00 | - | 3 | 15 | 34.69% |
| AMZN230120P01740000 | 2021-04-01 1:00PM EDT | 1,740.00 | 30.30 | 20.80 | 24.55 | 0.00 | - | 10 | 16 | 34.22% |
| AMZN230120P01750000 | 2021-07-27 10:38AM EDT | 1,750.00 | 22.50 | 22.85 | 26.00 | 0.00 | - | 1 | 101 | 34.38% |
| AMZN230120P01760000 | 2021-05-20 11:29AM EDT | 1,760.00 | 27.90 | 21.90 | 24.10 | 0.00 | - | 1 | 39 | 33.57% |
| AMZN230120P01780000 | 2021-07-16 12:04PM EDT | 1,780.00 | 25.25 | 24.50 | 27.70 | 0.00 | - | 1 | 132 | 34.08% |
| AMZN230120P01800000 | 2021-07-30 9:59AM EDT | 1,800.00 | 29.85 | 25.70 | 28.85 | 0.00 | - | 1 | 261 | 33.88% |
| AMZN230120P01820000 | 2021-07-30 10:49AM EDT | 1,820.00 | 32.40 | 26.95 | 30.15 | 0.00 | - | 1 | 741 | 33.70% |
| AMZN230120P01840000 | 2021-04-05 1:04PM EDT | 1,840.00 | 34.85 | 30.15 | 33.65 | 0.00 | - | 6 | 6 | 34.05% |
| AMZN230120P01850000 | 2021-07-19 9:42AM EDT | 1,850.00 | 32.45 | 28.90 | 32.10 | 0.00 | - | 56 | 237 | 33.42% |
| AMZN230120P01860000 | 2021-07-14 10:18AM EDT | 1,860.00 | 24.83 | 29.60 | 32.75 | 0.00 | - | 1 | 329 | 33.32% |
| AMZN230120P01880000 | 2021-07-19 12:14PM EDT | 1,880.00 | 34.07 | 30.95 | 34.10 | 0.00 | - | 1 | 18 | 33.12% |
| AMZN230120P01900000 | 2021-07-28 1:07PM EDT | 1,900.00 | 31.48 | 32.50 | 35.65 | 0.00 | - | 3 | 195 | 32.97% |
| AMZN230120P01920000 | 2021-05-19 1:26PM EDT | 1,920.00 | 45.45 | 32.30 | 35.05 | 0.00 | - | 1 | 16 | 32.32% |
| AMZN230120P01940000 | 2021-05-18 11:45AM EDT | 1,940.00 | 40.55 | 32.55 | 35.05 | 0.00 | - | 6 | 15 | 31.82% |
| AMZN230120P01950000 | 2021-08-02 9:52AM EDT | 1,950.00 | 41.00 | 36.45 | 39.60 | +5.80 | +16.48% | 3 | 133 | 32.55% |
| AMZN230120P01960000 | 2021-07-30 2:27PM EDT | 1,960.00 | 42.40 | 37.30 | 40.45 | 0.00 | - | 1 | 24 | 32.47% |
| AMZN230120P01980000 | 2021-07-26 1:58PM EDT | 1,980.00 | 34.57 | 39.10 | 42.20 | 0.00 | - | 2 | 52 | 32.31% |
| AMZN230120P02000000 | 2021-08-02 2:54PM EDT | 2,000.00 | 42.50 | 42.30 | 44.05 | -4.84 | -10.22% | 3 | 703 | 32.17% |
| AMZN230120P02050000 | 2021-07-26 12:22PM EDT | 2,050.00 | 39.64 | 45.95 | 48.95 | 0.00 | - | 1 | 127 | 31.81% |
| AMZN230120P02100000 | 2021-07-30 3:47PM EDT | 2,100.00 | 59.00 | 51.35 | 54.40 | 0.00 | - | 1 | 274 | 31.48% |
| AMZN230120P02150000 | 2021-07-30 2:01PM EDT | 2,150.00 | 62.80 | 57.45 | 60.60 | 0.00 | - | 1 | 231 | 31.20% |
| AMZN230120P02200000 | 2021-07-30 2:01PM EDT | 2,200.00 | 69.80 | 64.40 | 67.50 | 0.00 | - | 6 | 406 | 30.95% |
| AMZN230120P02250000 | 2021-07-30 1:02PM EDT | 2,250.00 | 78.62 | 71.75 | 74.95 | 0.00 | - | 5 | 584 | 30.70% |
| AMZN230120P02300000 | 2021-08-02 10:32AM EDT | 2,300.00 | 86.70 | 79.85 | 82.80 | -0.30 | -0.34% | 4 | 787 | 30.43% |
| AMZN230120P02350000 | 2021-07-30 11:19AM EDT | 2,350.00 | 97.25 | 88.45 | 91.55 | 0.00 | - | 1 | 206 | 30.21% |
| AMZN230120P02400000 | 2021-08-02 2:18PM EDT | 2,400.00 | 99.84 | 97.95 | 101.15 | -6.69 | -6.28% | 1 | 648 | 30.01% |
| AMZN230120P02450000 | 2021-08-02 2:18PM EDT | 2,450.00 | 109.93 | 108.10 | 111.50 | -3.96 | -3.48% | 1 | 300 | 29.82% |
| AMZN230120P02500000 | 2021-08-02 9:30AM EDT | 2,500.00 | 126.42 | 119.45 | 122.65 | -4.08 | -3.13% | 4 | 1,117 | 29.64% |
| AMZN230120P02550000 | 2021-07-30 12:23PM EDT | 2,550.00 | 137.70 | 131.10 | 134.50 | 0.00 | - | 21 | 524 | 29.45% |
| AMZN230120P02600000 | 2021-08-02 1:46PM EDT | 2,600.00 | 144.80 | 143.65 | 146.95 | -4.10 | -2.75% | 18 | 684 | 29.26% |
| AMZN230120P02650000 | 2021-08-02 11:13AM EDT | 2,650.00 | 164.64 | 157.05 | 160.45 | +42.31 | +34.59% | 1 | 183 | 29.09% |
| AMZN230120P02700000 | 2021-07-30 3:39PM EDT | 2,700.00 | 180.00 | 171.35 | 174.80 | -3.89 | -2.12% | 1 | 381 | 28.93% |
| AMZN230120P02750000 | 2021-08-02 12:30PM EDT | 2,750.00 | 193.50 | 186.95 | 190.25 | -7.37 | -3.67% | 1 | 264 | 28.79% |
| AMZN230120P02800000 | 2021-07-30 3:48PM EDT | 2,800.00 | 209.60 | 202.85 | 206.50 | -7.83 | -3.60% | 2 | 876 | 28.65% |
| AMZN230120P02850000 | 2021-07-30 3:39PM EDT | 2,850.00 | 233.27 | 220.15 | 223.45 | 0.00 | - | 71 | 306 | 28.49% |
| AMZN230120P02900000 | 2021-08-02 1:49PM EDT | 2,900.00 | 239.90 | 237.45 | 241.25 | -7.85 | -3.17% | 12 | 400 | 28.34% |
| AMZN230120P02950000 | 2021-07-30 10:34AM EDT | 2,950.00 | 273.77 | 256.45 | 260.05 | 0.00 | - | 17 | 199 | 28.20% |
| AMZN230120P03000000 | 2021-08-02 2:53PM EDT | 3,000.00 | 277.00 | 277.10 | 280.05 | -15.85 | -5.41% | 108 | 1,339 | 28.08% |
| AMZN230120P03050000 | 2021-07-30 11:09AM EDT | 3,050.00 | 309.80 | 297.70 | 301.50 | 0.00 | - | 5 | 188 | 28.00% |
| AMZN230120P03090000 | 2021-07-30 10:02AM EDT | 3,090.00 | 323.81 | 314.50 | 318.35 | 0.00 | - | 1 | 86 | 27.87% |
| AMZN230120P03100000 | 2021-08-02 1:14PM EDT | 3,100.00 | 321.00 | 319.40 | 323.05 | -5.20 | -1.59% | 2 | 642 | 27.87% |
| AMZN230120P03110000 | 2021-07-22 10:04AM EDT | 3,110.00 | 264.85 | 323.45 | 327.35 | 0.00 | - | 1 | 69 | 27.83% |
| AMZN230120P03120000 | 2021-07-12 10:09AM EDT | 3,120.00 | 252.20 | 328.45 | 332.05 | 0.00 | - | 2 | 76 | 27.82% |
| AMZN230120P03130000 | 2021-07-13 11:31AM EDT | 3,130.00 | 241.26 | 332.50 | 336.35 | 0.00 | - | 8 | 29 | 27.78% |
| AMZN230120P03140000 | 2021-07-30 9:44AM EDT | 3,140.00 | 359.25 | 336.75 | 341.05 | 0.00 | - | 1 | 44 | 27.77% |
| AMZN230120P03150000 | 2021-08-02 9:35AM EDT | 3,150.00 | 353.54 | 341.40 | 345.35 | +70.04 | +24.71% | 6 | 327 | 27.73% |
| AMZN230120P03160000 | 2021-07-16 12:07PM EDT | 3,160.00 | 299.85 | 346.75 | 350.85 | 0.00 | - | 1 | 123 | 27.76% |
| AMZN230120P03170000 | 2021-07-30 11:01AM EDT | 3,170.00 | 367.00 | 351.65 | 355.50 | 0.00 | - | 1 | 135 | 27.73% |
| AMZN230120P03180000 | 2021-07-16 12:07PM EDT | 3,180.00 | 307.75 | 356.50 | 359.80 | 0.00 | - | 1 | 17 | 27.68% |
| AMZN230120P03190000 | 2021-07-29 10:18AM EDT | 3,190.00 | 295.87 | 361.20 | 365.15 | 0.00 | - | 3 | 39 | 27.70% |
| AMZN230120P03200000 | 2021-08-02 11:57AM EDT | 3,200.00 | 375.15 | 365.10 | 369.75 | -6.85 | -1.79% | 5 | 615 | 27.66% |
| AMZN230120P03210000 | 2021-07-30 2:16PM EDT | 3,210.00 | 378.55 | 370.85 | 374.85 | 0.00 | - | 1 | 31 | 27.66% |
| AMZN230120P03220000 | 2021-06-29 12:52PM EDT | 3,220.00 | 363.00 | 303.00 | 322.00 | 0.00 | - | 1 | 32 | 23.93% |
| AMZN230120P03225000 | 2021-07-20 10:34AM EDT | 3,225.00 | 338.60 | 378.15 | 381.80 | 0.00 | - | 1 | 21 | 27.60% |
| AMZN230120P03230000 | 2021-07-16 12:07PM EDT | 3,230.00 | 328.15 | 380.45 | 384.55 | 0.00 | - | 1 | 9 | 27.61% |
| AMZN230120P03235000 | 2021-07-16 12:07PM EDT | 3,235.00 | 330.30 | 383.10 | 387.00 | 0.00 | - | 1 | 0 | 27.60% |
| AMZN230120P03240000 | 2021-07-16 12:07PM EDT | 3,240.00 | 332.40 | 385.55 | 389.15 | 0.00 | - | 1 | 0 | 27.56% |
| AMZN230120P03245000 | 2021-08-02 12:11PM EDT | 3,245.00 | 398.75 | 387.90 | 391.55 | +64.25 | +19.21% | 2 | 0 | 27.55% |
| AMZN230120P03250000 | 2021-07-30 2:48PM EDT | 3,250.00 | 398.24 | 390.40 | 394.65 | -1.31 | -0.33% | 1 | 47 | 27.57% |
| AMZN230120P03255000 | 2021-07-16 12:07PM EDT | 3,255.00 | 338.70 | 393.10 | 396.65 | 0.00 | - | 1 | 13 | 27.53% |
| AMZN230120P03260000 | 2021-07-30 12:45PM EDT | 3,260.00 | 401.65 | 394.60 | 399.10 | 0.00 | - | 5 | 12 | 27.52% |
| AMZN230120P03265000 | 2021-07-16 12:11PM EDT | 3,265.00 | 345.30 | 397.95 | 401.55 | 0.00 | - | 3 | 50 | 27.50% |
| AMZN230120P03270000 | 2021-07-23 2:03PM EDT | 3,270.00 | 314.52 | 400.50 | 404.75 | 0.00 | - | 1 | 101 | 27.53% |
| AMZN230120P03275000 | 2021-07-30 9:44AM EDT | 3,275.00 | 425.25 | 402.20 | 406.80 | 0.00 | - | 1 | 11 | 27.49% |
| AMZN230120P03280000 | 2021-07-30 10:03AM EDT | 3,280.00 | 412.46 | 405.00 | 409.75 | 0.00 | - | 3 | 21 | 27.50% |
| AMZN230120P03285000 | 2021-07-30 10:03AM EDT | 3,285.00 | 414.94 | 408.30 | 411.95 | 0.00 | - | 3 | 48 | 27.47% |
| AMZN230120P03290000 | 2021-07-30 12:14PM EDT | 3,290.00 | 419.27 | 410.70 | 414.40 | 0.00 | - | 1 | 71 | 27.45% |
| AMZN230120P03295000 | 2021-07-30 3:36PM EDT | 3,295.00 | 428.50 | 412.70 | 417.50 | 0.00 | - | 7 | 22 | 27.47% |
| AMZN230120P03300000 | 2021-07-30 3:43PM EDT | 3,300.00 | 419.59 | 415.30 | 420.10 | -10.78 | -2.50% | 2 | 394 | 27.47% |
| AMZN230120P03305000 | 2021-07-30 3:43PM EDT | 3,305.00 | 432.96 | 417.65 | 422.55 | 0.00 | - | 2 | 12 | 27.44% |
| AMZN230120P03310000 | 2021-07-30 2:52PM EDT | 3,310.00 | 431.50 | 420.50 | 424.80 | +1.60 | +0.37% | 1 | 76 | 27.41% |
| AMZN230120P03315000 | 2021-07-30 10:01AM EDT | 3,315.00 | 430.67 | 423.95 | 428.00 | 0.00 | - | 3 | 12 | 27.44% |
| AMZN230120P03320000 | 2021-08-02 11:40AM EDT | 3,320.00 | 434.10 | 425.50 | 430.20 | -4.82 | -1.10% | 3 | 113 | 27.40% |
| AMZN230120P03330000 | 2021-08-02 11:40AM EDT | 3,330.00 | 439.35 | 431.65 | 435.40 | -4.92 | -1.11% | 4 | 69 | 27.37% |
| AMZN230120P03340000 | 2021-07-30 9:54AM EDT | 3,340.00 | 445.36 | 436.40 | 440.90 | -9.18 | -2.02% | 3 | 107 | 27.37% |
| AMZN230120P03350000 | 2021-07-30 11:32AM EDT | 3,350.00 | 453.43 | 441.50 | 446.50 | 0.00 | - | 5 | 45 | 27.36% |
| AMZN230120P03360000 | 2021-07-30 10:11AM EDT | 3,360.00 | 455.23 | 447.70 | 452.00 | 0.00 | - | 5 | 29 | 27.35% |
| AMZN230120P03370000 | 2021-07-30 12:22PM EDT | 3,370.00 | 461.54 | 453.30 | 456.95 | +4.24 | +0.93% | 1 | 34 | 27.30% |
| AMZN230120P03380000 | 2021-07-30 3:34PM EDT | 3,380.00 | 471.75 | 458.75 | 462.35 | 0.00 | - | 15 | 399 | 27.27% |
| AMZN230120P03390000 | 2021-07-30 9:49AM EDT | 3,390.00 | 484.40 | 463.35 | 467.75 | 0.00 | - | 2 | 19 | 27.25% |
| AMZN230120P03400000 | 2021-07-30 2:30PM EDT | 3,400.00 | 482.00 | 469.70 | 474.10 | 0.00 | - | 4 | 175 | 27.28% |
| AMZN230120P03410000 | 2021-07-29 10:26AM EDT | 3,410.00 | 385.86 | 475.20 | 479.15 | 0.00 | - | 20 | 47 | 27.23% |
| AMZN230120P03420000 | 2021-07-22 11:48AM EDT | 3,420.00 | 395.55 | 480.80 | 485.30 | 0.00 | - | 1 | 193 | 27.24% |
| AMZN230120P03430000 | 2021-07-23 11:18AM EDT | 3,430.00 | 387.25 | 486.50 | 490.55 | 0.00 | - | 2 | 14 | 27.20% |
| AMZN230120P03440000 | 2021-07-22 11:13AM EDT | 3,440.00 | 405.60 | 491.20 | 496.05 | 0.00 | - | 1 | 31 | 27.16% |
| AMZN230120P03450000 | 2021-07-30 3:15PM EDT | 3,450.00 | 510.30 | 497.80 | 502.40 | 0.00 | - | 2 | 190 | 27.19% |
| AMZN230120P03460000 | 2021-07-30 3:46PM EDT | 3,460.00 | 520.85 | 503.55 | 508.20 | 0.00 | - | 3 | 102 | 27.17% |
| AMZN230120P03470000 | 2021-07-30 10:52AM EDT | 3,470.00 | 525.80 | 509.30 | 514.05 | 0.00 | - | 1 | 40 | 27.15% |
| AMZN230120P03480000 | 2021-07-28 12:09PM EDT | 3,480.00 | 419.10 | 515.15 | 519.90 | 0.00 | - | 2 | 37 | 27.14% |
| AMZN230120P03490000 | 2021-07-29 3:30PM EDT | 3,490.00 | 440.40 | 520.10 | 525.70 | 0.00 | - | 2 | 132 | 27.11% |
| AMZN230120P03500000 | 2021-08-02 9:30AM EDT | 3,500.00 | 538.23 | 526.95 | 531.75 | -1.92 | -0.36% | 8 | 565 | 27.11% |
| AMZN230120P03550000 | 2021-07-30 12:26PM EDT | 3,550.00 | 555.61 | 555.85 | 560.95 | 0.00 | - | 83 | 104 | 26.97% |
| AMZN230120P03600000 | 2021-08-02 1:46PM EDT | 3,600.00 | 589.22 | 586.25 | 592.10 | -15.53 | -2.57% | 21 | 153 | 26.90% |
| AMZN230120P03650000 | 2021-07-30 2:21PM EDT | 3,650.00 | 628.30 | 619.20 | 623.70 | 0.00 | - | 38 | 89 | 26.81% |
| AMZN230120P03700000 | 2021-07-30 11:28AM EDT | 3,700.00 | 659.40 | 650.85 | 656.40 | 0.00 | - | 38 | 121 | 26.74% |
| AMZN230120P03750000 | 2021-07-30 3:36PM EDT | 3,750.00 | 700.35 | 684.75 | 690.50 | 0.00 | - | 4 | 84 | 26.71% |
| AMZN230120P03800000 | 2021-07-30 3:48PM EDT | 3,800.00 | 739.80 | 718.45 | 723.80 | 0.00 | - | 3 | 83 | 26.58% |
| AMZN230120P03850000 | 2021-07-30 1:26PM EDT | 3,850.00 | 757.55 | 753.35 | 759.55 | 0.00 | - | 2 | 47 | 26.56% |
| AMZN230120P03900000 | 2021-07-30 1:40PM EDT | 3,900.00 | 788.22 | 787.75 | 793.25 | 0.00 | - | 1 | 77 | 26.37% |
| AMZN230120P03950000 | 2021-07-30 1:01PM EDT | 3,950.00 | 826.10 | 824.65 | 831.35 | 0.00 | - | 1 | 29 | 26.42% |
| AMZN230120P04000000 | 2021-08-02 11:44AM EDT | 4,000.00 | 870.20 | 860.30 | 868.40 | +0.20 | +0.02% | 11 | 1,207 | 26.36% |
| AMZN230120P04050000 | 2021-07-30 12:59PM EDT | 4,050.00 | 897.27 | 897.55 | 904.10 | 0.00 | - | 2 | 26 | 26.16% |
| AMZN230120P04100000 | 2021-07-30 12:59PM EDT | 4,100.00 | 934.96 | 936.80 | 942.10 | 0.00 | - | 2 | 35 | 26.07% |
| AMZN230120P04150000 | 2021-07-28 10:20AM EDT | 4,150.00 | 801.50 | 974.30 | 981.20 | 0.00 | - | 1 | 23 | 26.03% |
| AMZN230120P04200000 | 2021-08-02 9:55AM EDT | 4,200.00 | 1,026.80 | 1,014.35 | 1,022.65 | +13.55 | +1.34% | 1 | 22 | 26.11% |
| AMZN230120P04250000 | 2021-07-29 1:43PM EDT | 4,250.00 | 897.05 | 1,053.25 | 1,062.75 | 0.00 | - | 1 | 17 | 26.05% |
| AMZN230120P04300000 | 2021-07-26 12:51PM EDT | 4,300.00 | 878.00 | 1,093.50 | 1,102.00 | 0.00 | - | 1 | 24 | 25.90% |
| AMZN230120P04350000 | 2021-07-28 10:34AM EDT | 4,350.00 | 944.60 | 1,135.20 | 1,143.30 | 0.00 | - | 1 | 13 | 25.85% |
| AMZN230120P04400000 | 2021-07-15 11:48AM EDT | 4,400.00 | 991.00 | 1,175.80 | 1,185.95 | 0.00 | - | 1 | 35 | 25.88% |
| AMZN230120P04450000 | 2021-07-28 10:18AM EDT | 4,450.00 | 1,017.85 | 1,218.45 | 1,226.90 | 0.00 | - | 1 | 33 | 25.74% |
| AMZN230120P04500000 | 2021-08-02 10:34AM EDT | 4,500.00 | 1,272.20 | 1,259.70 | 1,270.60 | -1.20 | -0.09% | 4 | 234 | 25.79% |
| AMZN230120P04550000 | 2021-07-16 10:14AM EDT | 4,550.00 | 1,124.55 | 1,296.05 | 1,314.00 | 0.00 | - | 2 | 0 | 25.77% |
| AMZN230120P04600000 | 2021-08-02 1:46PM EDT | 4,600.00 | 1,344.20 | 1,339.50 | 1,357.95 | +1.88 | +0.14% | 10 | 44 | 25.78% |
| AMZN230120P04650000 | 2021-04-30 11:16AM EDT | 4,650.00 | 1,313.50 | 1,489.75 | 1,507.00 | 0.00 | - | 1 | 17 | 34.29% |
| AMZN230120P04700000 | 2021-06-17 1:51PM EDT | 4,700.00 | 1,186.78 | 1,265.90 | 1,281.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230120P04750000 | 2021-07-07 3:03PM EDT | 4,750.00 | 1,226.78 | 1,471.50 | 1,491.00 | 0.00 | - | 3 | 29 | 25.72% |
| AMZN230120P04800000 | 2021-07-07 3:03PM EDT | 4,800.00 | 1,274.55 | 1,517.05 | 1,536.00 | 0.00 | - | 3 | 30 | 25.70% |
| AMZN230120P04850000 | 2021-07-28 9:31AM EDT | 4,850.00 | 1,339.26 | 1,560.50 | 1,579.50 | 0.00 | - | 1 | 4 | 25.49% |
| AMZN230120P04900000 | 2021-07-28 12:39PM EDT | 4,900.00 | 1,391.92 | 1,607.50 | 1,625.95 | 0.00 | - | 4 | 59 | 25.56% |
| AMZN230120P04950000 | 2021-07-19 10:13AM EDT | 4,950.00 | 1,526.89 | 1,653.50 | 1,671.50 | 0.00 | - | 5 | 8 | 25.51% |
| AMZN230120P05000000 | 2021-07-30 2:55PM EDT | 5,000.00 | 1,706.43 | 1,699.05 | 1,716.95 | 0.00 | - | 2 | 87 | 25.41% |
| AMZN230120P05100000 | 2021-04-28 10:45AM EDT | 5,100.00 | 1,738.00 | 1,891.10 | 1,906.80 | 0.00 | - | 3 | 27 | 35.09% |
| AMZN230120P05200000 | 2021-07-30 2:55PM EDT | 5,200.00 | 1,891.81 | 1,886.00 | 1,904.00 | 0.00 | - | 2 | 5 | 25.37% |
© 2021 Verizon Media. Tutti i diritti riservati.
