Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,13-1,37 (-1,43%)
Alla chiusura: 04:00PM EST
94,00 -0,13 (-0,14%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230120C000500002022-12-02 2:25PM EST50.0044.5544.3044.65-2.41-5.13%1433597.17%
AMZN230120C000520002022-12-02 11:45AM EST52.0043.1542.3042.65-1.75-3.90%613791.80%
AMZN230120C000530002022-12-01 11:09AM EST53.0043.9041.3041.700.00-126490.43%
AMZN230120C000540002022-12-01 11:36AM EST54.0042.9040.3040.650.00-436886.72%
AMZN230120C000550002022-11-29 12:06PM EST55.0037.8039.3039.650.00-1043284.23%
AMZN230120C000560002022-11-23 11:37AM EST56.0038.6538.3538.700.00-15783.89%
AMZN230120C000570002022-11-10 11:06AM EST57.0041.8537.3537.750.00-1015782.42%
AMZN230120C000580002022-11-30 3:11PM EST58.0037.6036.3536.700.00-126779.00%
AMZN230120C000590002022-11-09 1:11PM EST59.0028.7535.4035.750.00-3122978.52%
AMZN230120C000600002022-12-02 9:31AM EST60.0035.2534.4034.75+2.40+7.31%182476.12%
AMZN230120C000610002022-12-02 9:37AM EST61.0034.2533.4533.75+1.30+3.95%314874.61%
AMZN230120C000620002022-12-02 9:34AM EST62.0033.6032.5032.80+1.60+5.00%1112373.83%
AMZN230120C000630002022-11-22 1:31PM EST63.0030.9031.4531.800.00-410770.70%
AMZN230120C000640002022-11-28 10:39AM EST64.0030.9130.5030.850.00-18969.87%
AMZN230120C000650002022-11-30 11:01AM EST65.0027.9129.5529.850.00-112468.26%
AMZN230120C000660002022-12-02 9:37AM EST66.0029.4028.5528.95-1.60-5.16%58567.24%
AMZN230120C000670002022-12-01 3:17PM EST67.0028.9027.6027.950.00-81265.53%
AMZN230120C000680002022-11-30 2:07PM EST68.0027.5426.6527.000.00-54,69264.40%
AMZN230120C000690002022-12-01 11:59AM EST69.0028.0025.7026.000.00-12,85362.65%
AMZN230120C000700002022-12-02 1:17PM EST70.0025.2024.7525.10-1.55-5.79%43,93061.94%
AMZN230120C000710002022-11-29 10:26AM EST71.0023.5623.8024.150.00-173960.60%
AMZN230120C000720002022-12-01 3:17PM EST72.0024.1522.8523.200.00-260059.23%
AMZN230120C000725002022-12-02 9:46AM EST72.5023.1022.4022.70+1.60+7.44%867658.50%
AMZN230120C000730002022-11-28 11:24AM EST73.0023.0021.9022.200.00-140,03857.32%
AMZN230120C000740002022-12-02 10:35AM EST74.0021.2521.0021.30-0.80-3.63%12,20556.69%
AMZN230120C000750002022-12-02 10:14AM EST75.0021.0020.1520.40-1.00-4.55%305,56556.30%
AMZN230120C000760002022-12-01 2:49PM EST76.0020.7019.1519.500.00-61,40454.66%
AMZN230120C000770002022-11-30 2:36PM EST77.0019.3018.3018.600.00-12,52454.00%
AMZN230120C000775002022-12-01 3:50PM EST77.5019.4517.8518.150.00-31,97253.47%
AMZN230120C000780002022-12-02 10:35AM EST78.0017.6517.4017.60-0.10-0.56%25,06252.25%
AMZN230120C000790002022-12-01 10:33AM EST79.0017.9416.5016.750.00-101,88651.39%
AMZN230120C000800002022-12-02 3:31PM EST80.0015.8815.6015.90-0.97-5.76%105,09750.42%
AMZN230120C000810002022-12-02 10:21AM EST81.0015.1514.8015.00-1.62-9.66%101,07150.71%
AMZN230120C000820002022-12-02 9:37AM EST82.0014.8013.9514.20-0.67-4.33%31,46850.24%
AMZN230120C000825002022-12-01 2:42PM EST82.5014.9413.5013.850.00-291,37950.46%
AMZN230120C000830002022-12-01 11:12AM EST83.0015.3513.1013.400.00-11,14949.61%
AMZN230120C000840002022-12-01 11:26AM EST84.0014.3012.3012.600.00-11,02448.83%
AMZN230120C000850002022-12-02 1:13PM EST85.0011.9811.5511.75-1.02-7.85%424,19547.44%
AMZN230120C000860002022-12-02 12:24PM EST86.0011.3610.8011.05-1.44-11.25%22,04647.27%
AMZN230120C000870002022-12-01 12:02PM EST87.0011.9310.0010.250.00-12,19046.07%
AMZN230120C000875002022-12-01 10:17AM EST87.5010.809.709.900.00-22,89845.83%
AMZN230120C000880002022-12-01 3:53PM EST88.0010.809.359.550.00-64,25045.56%
AMZN230120C000890002022-12-02 3:12PM EST89.008.958.608.85-1.15-11.39%164,89144.86%
AMZN230120C000900002022-12-02 3:59PM EST90.008.058.008.15-1.25-13.44%21748,04144.01%
AMZN230120C000910002022-12-02 3:45PM EST91.007.407.307.50-1.26-14.55%865,12743.36%
AMZN230120C000920002022-12-02 3:17PM EST92.007.056.756.90-0.85-10.76%714,21842.92%
AMZN230120C000925002022-12-02 3:40PM EST92.506.586.406.60-1.02-13.42%1173,38142.62%
AMZN230120C000930002022-12-02 3:58PM EST93.006.206.206.30-1.15-15.65%966,24942.27%
AMZN230120C000940002022-12-02 3:59PM EST94.005.655.605.70-0.95-14.39%5166,40141.44%
AMZN230120C000950002022-12-02 3:59PM EST95.005.155.105.15-1.00-16.26%3,04833,93440.77%
AMZN230120C000960002022-12-02 3:59PM EST96.004.654.554.70-1.00-17.70%1,2304,35440.65%
AMZN230120C000970002022-12-02 3:57PM EST97.004.154.104.25-1.00-19.42%1,1072,99640.31%
AMZN230120C000975002022-12-02 3:57PM EST97.503.953.904.00-0.90-18.56%68215,89239.87%
AMZN230120C000980002022-12-02 3:59PM EST98.003.753.703.80-0.87-18.83%5607,84839.76%
AMZN230120C000990002022-12-02 3:58PM EST99.003.373.303.40-0.70-17.20%2315,07239.37%
AMZN230120C001000002022-12-02 3:59PM EST100.002.982.963.05-0.77-20.53%6,12743,55039.16%
AMZN230120C001025002022-12-02 3:55PM EST102.502.232.202.26-0.65-22.57%1,16714,67138.39%
AMZN230120C001050002022-12-02 3:59PM EST105.001.621.601.69-0.54-25.00%2,14528,47338.23%
AMZN230120C001065002022-12-02 3:59PM EST106.501.351.311.38-0.45-25.00%6173,05837.85%
AMZN230120C001067502022-12-02 3:33PM EST106.751.331.271.36-0.43-24.43%1361,24338.07%
AMZN230120C001070002022-12-02 3:57PM EST107.001.251.241.28-0.46-26.90%4243,04937.65%
AMZN230120C001072502022-12-02 3:45PM EST107.251.221.191.28-0.37-23.27%31796438.06%
AMZN230120C001075002022-12-02 3:30PM EST107.501.231.151.24-0.31-20.13%26813,29138.06%
AMZN230120C001077502022-12-02 3:46PM EST107.751.151.131.21-0.41-26.28%531,28338.14%
AMZN230120C001080002022-12-02 3:58PM EST108.001.111.081.15-0.39-26.00%2831,56637.87%
AMZN230120C001082502022-12-02 3:58PM EST108.251.071.051.13-0.40-27.21%791,28038.04%
AMZN230120C001085002022-12-02 3:59PM EST108.501.041.011.10-0.40-27.78%2341,07238.09%
AMZN230120C001087502022-12-02 3:53PM EST108.751.020.981.06-0.38-27.14%30089638.01%
AMZN230120C001090002022-12-02 3:54PM EST109.000.990.951.01-0.34-25.56%3535,00537.82%
AMZN230120C001092502022-12-02 3:00PM EST109.250.990.920.98-0.35-26.12%7995637.82%
AMZN230120C001095002022-12-02 2:22PM EST109.500.960.890.97-0.38-28.36%1111,24338.09%
AMZN230120C001097502022-12-02 3:46PM EST109.750.890.870.94-0.30-25.21%36788538.09%
AMZN230120C001100002022-12-02 3:59PM EST110.000.870.850.90-0.32-26.89%3,66443,54337.94%
AMZN230120C001102502022-12-02 2:38PM EST110.250.850.810.86-0.28-24.78%4246937.79%
AMZN230120C001105002022-12-02 3:23PM EST110.500.880.790.84-0.24-21.43%1441,46537.89%
AMZN230120C001107502022-12-02 3:32PM EST110.750.850.740.82-0.41-32.54%3838337.99%
AMZN230120C001110002022-12-02 3:54PM EST111.000.780.750.78-0.27-25.71%1612,58537.79%
AMZN230120C001112502022-12-02 3:59PM EST111.250.740.720.76-0.26-26.00%2154237.87%
AMZN230120C001115002022-12-02 3:08PM EST111.500.770.700.74-0.25-24.51%1561,15337.94%
AMZN230120C001117502022-12-02 3:08PM EST111.750.740.680.72-0.21-22.11%1451037.99%
AMZN230120C001120002022-12-02 3:59PM EST112.000.690.660.71-0.25-26.60%1015,09738.18%
AMZN230120C001122502022-12-02 1:31PM EST112.250.740.640.69-0.16-17.78%371,22238.23%
AMZN230120C001125002022-12-02 2:08PM EST112.500.680.620.66-0.20-22.73%1224,04238.11%
AMZN230120C001127502022-12-02 1:02PM EST112.750.700.600.64-0.21-23.08%4839338.14%
AMZN230120C001130002022-12-02 3:56PM EST113.000.610.590.62-0.23-27.38%211,69338.14%
AMZN230120C001132502022-12-02 3:57PM EST113.250.580.580.61-0.34-36.96%132,36038.31%
AMZN230120C001135002022-12-02 3:13PM EST113.500.610.560.59-0.20-24.69%105,74738.31%
AMZN230120C001137502022-12-02 1:59PM EST113.750.610.540.57-0.16-20.78%494,85838.28%
AMZN230120C001140002022-12-02 2:10PM EST114.000.570.530.56-0.15-20.83%632,09938.43%
AMZN230120C001142502022-12-02 11:22AM EST114.250.580.510.54-0.13-18.31%1156238.43%
AMZN230120C001145002022-12-02 3:32PM EST114.500.530.500.53-0.17-24.29%997338.55%
AMZN230120C001147502022-12-02 3:35PM EST114.750.520.480.51-0.14-21.21%202,26538.50%
AMZN230120C001150002022-12-02 3:59PM EST115.000.490.470.49-0.17-25.76%3,02124,93538.43%
AMZN230120C001152502022-12-02 2:26PM EST115.250.490.460.49-0.25-33.78%472,11538.77%
AMZN230120C001155002022-12-02 2:22PM EST115.500.480.450.47-0.11-18.64%161,18938.67%
AMZN230120C001157502022-12-02 12:09PM EST115.750.520.430.46-0.13-20.00%381,83738.77%
AMZN230120C001160002022-12-02 3:52PM EST116.000.440.430.45-0.15-25.42%1491,82938.89%
AMZN230120C001162502022-12-02 12:07PM EST116.250.490.410.44-0.13-20.97%998738.99%
AMZN230120C001165002022-12-02 12:43PM EST116.500.470.400.43-0.14-22.95%71,00139.09%
AMZN230120C001167502022-12-02 1:46PM EST116.750.450.390.42-0.18-28.57%688139.16%
AMZN230120C001170002022-12-02 2:42PM EST117.000.400.380.41-0.11-21.57%131,37239.26%
AMZN230120C001172502022-12-02 10:49AM EST117.250.430.370.40-0.14-24.56%1280939.33%
AMZN230120C001175002022-12-02 3:53PM EST117.500.380.360.39-0.19-33.33%3111,46339.40%
AMZN230120C001177502022-12-02 3:48PM EST117.750.370.350.38-0.10-21.28%401,64239.45%
AMZN230120C001180002022-12-02 3:39PM EST118.000.370.340.37-0.15-28.85%391,83939.50%
AMZN230120C001182502022-12-02 12:10PM EST118.250.400.330.36-0.05-11.11%901,37139.55%
AMZN230120C001185002022-12-02 3:51PM EST118.500.350.330.35-0.10-22.22%705,75339.60%
AMZN230120C001200002022-12-02 3:59PM EST120.000.290.280.31-0.11-27.50%97236,58040.28%
AMZN230120C001225002022-12-02 3:55PM EST122.500.250.230.25-0.07-21.87%5309,58441.16%
AMZN230120C001250002022-12-02 3:55PM EST125.000.200.180.21-0.07-25.93%52139,55142.33%
AMZN230120C001275002022-12-02 2:44PM EST127.500.180.160.18-0.03-14.29%1569,02043.56%
AMZN230120C001300002022-12-02 3:54PM EST130.000.160.150.16-0.03-15.79%88940,31744.92%
AMZN230120C001325002022-12-02 3:10PM EST132.500.140.110.14-0.02-12.50%1610,98846.09%
AMZN230120C001350002022-12-02 3:56PM EST135.000.110.100.13-0.03-21.43%40726,72947.66%
AMZN230120C001375002022-12-02 11:39AM EST137.500.120.100.11-0.01-7.69%914,18448.44%
AMZN230120C001400002022-12-02 3:34PM EST140.000.090.090.10-0.02-18.18%24649,62349.71%
AMZN230120C001425002022-12-02 9:32AM EST142.500.100.070.10+0.01+11.11%110,46850.39%
AMZN230120C001450002022-12-02 2:05PM EST145.000.070.070.09-0.02-22.22%9022,90351.76%
AMZN230120C001470002022-12-01 10:01AM EST147.000.090.060.080.00-62,22652.34%
AMZN230120C001475002022-12-02 9:34AM EST147.500.080.060.080.00-512,44152.54%
AMZN230120C001480002022-11-30 2:51PM EST148.000.080.060.080.00-271,96852.93%
AMZN230120C001490002022-12-02 11:55AM EST149.000.080.060.08+0.01+14.29%443,20953.71%
AMZN230120C001500002022-12-02 3:57PM EST150.000.060.050.08-0.02-25.00%53188,93553.71%
AMZN230120C001510002022-12-02 11:08AM EST151.000.070.050.070.00-101,97553.91%
AMZN230120C001520002022-11-28 10:31AM EST152.000.070.050.070.00-13,86954.49%
AMZN230120C001525002022-12-01 9:39AM EST152.500.070.050.070.00-8023,80754.88%
AMZN230120C001530002022-12-02 11:02AM EST153.000.060.050.070.00-232,27455.27%
AMZN230120C001540002022-12-01 11:49AM EST154.000.050.040.070.00-11,68155.27%
AMZN230120C001545002022-12-02 3:51PM EST154.500.050.040.07-0.01-16.67%596,11355.47%
AMZN230120C001550002022-12-02 3:51PM EST155.000.050.050.06-0.01-16.67%7663,91255.86%
AMZN230120C001555002022-12-02 1:06PM EST155.500.050.040.06-0.01-16.67%95,14855.47%
AMZN230120C001560002022-12-02 9:49AM EST156.000.050.040.06-0.01-16.67%94,74155.86%
AMZN230120C001565002022-11-25 9:30AM EST156.500.060.040.060.00-105,00356.25%
AMZN230120C001570002022-12-02 12:51PM EST157.000.050.040.06-0.01-16.67%23,44056.45%
AMZN230120C001575002022-12-02 1:39PM EST157.500.050.040.060.00-2019,51256.84%
AMZN230120C001580002022-12-02 9:52AM EST158.000.050.040.060.00-34,76457.03%
AMZN230120C001585002022-12-01 2:18PM EST158.500.050.040.060.00-215,31357.42%
AMZN230120C001590002022-12-01 12:40PM EST159.000.040.030.060.00-23,72257.03%
AMZN230120C001595002022-12-01 11:31AM EST159.500.040.030.050.00-14,13256.64%
AMZN230120C001600002022-12-02 3:53PM EST160.000.050.040.050.00-6129,70457.62%
AMZN230120C001605002022-11-30 11:42AM EST160.500.050.030.060.00-91,87557.81%
AMZN230120C001610002022-11-23 1:54PM EST161.000.060.030.050.00-32,33157.42%
AMZN230120C001612502022-12-02 1:14PM EST161.250.050.030.05-0.01-16.67%692,14057.42%
AMZN230120C001615002022-12-02 1:31PM EST161.500.050.030.050.00-202,47057.81%
AMZN230120C001617502022-12-02 1:32PM EST161.750.050.030.05-0.01-16.67%201,35857.81%
AMZN230120C001620002022-12-02 12:21PM EST162.000.040.030.050.00-102,58958.01%
AMZN230120C001622502022-11-29 11:20AM EST162.250.050.030.050.00-52,03058.20%
AMZN230120C001625002022-11-29 11:56AM EST162.500.050.030.050.00-86,85458.20%
AMZN230120C001627502022-11-23 3:12PM EST162.750.050.020.050.00-51,60057.42%
AMZN230120C001630002022-11-28 9:49AM EST163.000.050.030.050.00-12,16658.59%
AMZN230120C001632502022-11-21 9:57AM EST163.250.060.020.040.00-311,85257.03%
AMZN230120C001635002022-11-29 1:55PM EST163.500.040.020.040.00-31,67157.03%
AMZN230120C001637502022-12-02 3:53PM EST163.750.030.020.04-0.02-40.00%15,24157.03%
AMZN230120C001640002022-12-01 3:18PM EST164.000.050.020.040.00-603,36957.42%
AMZN230120C001642502022-12-01 11:53AM EST164.250.050.020.040.00-204,21457.42%
AMZN230120C001645002022-12-01 12:01PM EST164.500.050.020.040.00-1205,00257.42%
AMZN230120C001647502022-11-28 2:05PM EST164.750.050.020.040.00-204,79457.81%
AMZN230120C001650002022-12-02 10:04AM EST165.000.040.020.040.00-28029,95757.81%
AMZN230120C001652502022-11-30 10:23AM EST165.250.040.020.040.00-52,66257.81%
AMZN230120C001655002022-11-28 11:39AM EST165.500.060.020.040.00-204,20858.20%
AMZN230120C001657502022-11-30 9:30AM EST165.750.050.020.040.00-103,98058.20%
AMZN230120C001660002022-11-30 3:27PM EST166.000.050.020.040.00-1706,23158.59%
AMZN230120C001665002022-11-29 2:05PM EST166.500.050.020.040.00-42011,48958.59%
AMZN230120C001670002022-12-02 12:19PM EST167.000.040.020.04-0.01-20.00%105,09258.98%
AMZN230120C001675002022-12-02 12:19PM EST167.500.040.020.040.00-1010,13459.38%
AMZN230120C001680002022-12-02 12:21PM EST168.000.040.020.040.00-105,44159.38%
AMZN230120C001685002022-12-02 9:49AM EST168.500.030.020.04-0.01-25.00%95,32859.77%
AMZN230120C001690002022-11-29 10:19AM EST169.000.050.020.040.00-606,38060.16%
AMZN230120C001695002022-12-01 3:36PM EST169.500.040.020.040.00-304,84760.16%
AMZN230120C001700002022-12-02 10:50AM EST170.000.030.020.04-0.01-25.00%71020,76860.55%
AMZN230120C001705002022-12-02 10:26AM EST170.500.030.020.04-0.01-25.00%4503,86060.94%
AMZN230120C001710002022-12-02 10:27AM EST171.000.030.020.040.00-305,05860.94%
AMZN230120C001715002022-12-01 12:41PM EST171.500.030.020.040.00-1324,72061.33%
AMZN230120C001720002022-12-01 12:41PM EST172.000.030.020.030.00-1204,70260.55%
AMZN230120C001725002022-12-01 11:14AM EST172.500.040.020.030.00-59,97060.94%
AMZN230120C001730002022-11-30 12:50PM EST173.000.030.020.030.00-1123,70960.94%
AMZN230120C001735002022-11-30 12:50PM EST173.500.030.020.030.00-2194,40961.33%
AMZN230120C001740002022-12-01 10:30AM EST174.000.030.020.030.00-89,51861.33%
AMZN230120C001745002022-12-02 10:12AM EST174.500.020.010.03-0.01-33.33%17,82060.16%
AMZN230120C001750002022-12-02 11:11AM EST175.000.030.020.03+0.01+50.00%40564,88362.11%
AMZN230120C001775002022-12-02 9:55AM EST177.500.020.010.03-0.01-33.33%3218,78461.72%
AMZN230120C001800002022-12-02 9:55AM EST180.000.020.010.030.00-3230,26163.28%
AMZN230120C001825002022-12-02 10:14AM EST182.500.020.010.030.00-2714,73164.06%
AMZN230120C001850002022-12-02 9:35AM EST185.000.020.010.020.00-5051,16163.67%
AMZN230120C001875002022-12-01 12:52PM EST187.500.020.000.020.00-3030,25562.50%
AMZN230120C001900002022-12-02 11:35AM EST190.000.020.000.020.00-2043,06664.06%
AMZN230120C001925002022-11-30 11:18AM EST192.500.020.010.020.00-1013,59267.19%
AMZN230120C001950002022-11-30 9:33AM EST195.000.010.010.020.00-2035,19367.97%
AMZN230120C001975002022-11-28 3:07PM EST197.500.020.000.020.00-3768,09567.19%
AMZN230120C002000002022-12-02 3:29PM EST200.000.010.000.020.00-7349,56067.19%
AMZN230120C002025002022-12-02 12:50PM EST202.500.010.000.02-0.01-50.00%508,27568.75%
AMZN230120C002050002022-11-30 3:44PM EST205.000.010.000.020.00-2014,11969.53%
AMZN230120C002075002022-12-02 3:21PM EST207.500.010.000.02-0.01-50.00%55,93170.31%
AMZN230120C002100002022-12-01 12:17PM EST210.000.010.000.020.00-215,02971.88%
AMZN230120C002125002022-12-01 9:31AM EST212.500.010.000.020.00-3910,14872.66%
AMZN230120C002150002022-11-29 12:58PM EST215.000.010.000.010.00-8012,31768.75%
AMZN230120C002175002022-11-30 12:25PM EST217.500.010.000.010.00-5034,67970.31%
AMZN230120C002200002022-11-30 12:26PM EST220.000.010.000.010.00-4359,72571.88%
AMZN230120C002225002022-11-22 1:07PM EST222.500.010.000.010.00-706,50571.88%
AMZN230120C002250002022-11-28 11:07AM EST225.000.010.000.010.00-741,44571.88%
AMZN230120C002275002022-11-22 1:07PM EST227.500.010.000.010.00-804,52973.44%
AMZN230120C002300002022-11-30 10:30AM EST230.000.010.000.010.00-311,96575.00%
AMZN230120C002325002022-11-28 12:16PM EST232.500.010.000.010.00-204,47475.00%
AMZN230120C002350002022-11-28 12:16PM EST235.000.010.000.010.00-2017,73876.56%
AMZN230120C002375002022-11-17 1:54PM EST237.500.010.000.010.00-5012,80376.56%
AMZN230120C002400002022-11-18 11:36AM EST240.000.010.000.010.00-23916,79678.13%
AMZN230120C002425002022-11-28 12:16PM EST242.500.010.000.010.00-205,88878.13%
AMZN230120C002450002022-11-17 10:02AM EST245.000.010.000.010.00-2615,88778.13%
AMZN230120C002475002022-11-16 11:06AM EST247.500.010.000.010.00-33,12379.69%
AMZN230120C002500002022-11-21 12:11PM EST250.000.010.000.010.00-2051,01581.25%
AMZN230120C002550002022-11-17 9:41AM EST255.000.010.000.010.00-5018,63081.25%
AMZN230120C002600002022-11-15 10:14AM EST260.000.010.000.010.00-73,51884.38%
AMZN230120C002650002022-11-11 12:31PM EST265.000.010.000.010.00-418,80084.38%
AMZN230120C002700002022-11-18 9:52AM EST270.000.010.000.010.00-114,98787.50%
AMZN230120C002750002022-11-30 12:43PM EST275.000.010.000.010.00-254,04387.50%
AMZN230120C010800002022-05-15 11:00PM EST1,080.001,165.131,386.551,403.500.00--10.00%
AMZN230120C012400002022-05-12 1:33PM EST1,240.00917.011,235.951,252.000.00-340.00%
AMZN230120C012600002022-05-12 1:33PM EST1,260.00899.641,217.351,234.000.00-340.00%
AMZN230120C013000002022-05-12 2:38PM EST1,300.00882.001,180.101,196.000.00-110.00%
AMZN230120C013600002022-06-02 1:34PM EST1,360.001,187.101,125.001,140.500.00-432500.00%
AMZN230120C013800002022-04-13 8:46AM EST1,380.001,677.50936.25948.750.00-11410.00%
AMZN230120C014000002022-05-23 9:31AM EST1,400.00783.351,088.601,105.000.00-11430.00%
AMZN230120C014200002022-04-19 12:15PM EST1,420.001,751.59796.30804.650.00-2370.00%
AMZN230120C014400002022-06-03 1:24PM EST1,440.001,062.741,052.451,068.50-688.81-39.33%4320.00%
AMZN230120C014500002022-05-31 9:32AM EST1,450.00958.201,043.451,060.000.00-1280.00%
AMZN230120C014600002022-06-01 8:31AM EST1,460.001,063.201,034.651,051.000.00-22,1400.00%
AMZN230120C014800002022-04-06 1:54PM EST1,480.001,729.13877.85891.000.00-21090.00%
AMZN230120C015000002022-06-02 2:38PM EST1,500.001,055.00998.801,015.000.00-92890.00%
AMZN230120C015200002022-06-03 9:56AM EST1,520.00975.00981.15997.50+310.28+46.68%1700.00%
AMZN230120C015400002022-06-03 1:48PM EST1,540.00980.00963.60980.00+180.35+22.55%11240.00%
AMZN230120C015500002022-04-07 2:01PM EST1,550.001,645.47818.60831.600.00-2910.00%
AMZN230120C015600002022-06-01 9:04AM EST1,560.00988.48946.25962.500.00-22550.00%
AMZN230120C015800002022-05-12 12:14PM EST1,580.00658.24928.85944.000.00-2930.00%
AMZN230120C016000002022-06-01 2:02PM EST1,600.00937.16911.90927.000.00-11850.00%
AMZN230120C016200002022-05-02 9:30AM EST1,620.00908.91880.10891.900.00-1520.00%
AMZN230120C016400002022-04-06 2:50PM EST1,640.001,589.73744.65757.400.00-4710.00%
AMZN230120C016500002022-04-29 12:17PM EST1,650.00933.41738.85748.350.00-2630.00%
AMZN230120C016600002022-05-20 9:53AM EST1,660.00632.17860.30876.500.00-4550.00%
AMZN230120C016800002022-05-05 8:32AM EST1,680.00838.00844.00859.400.00-1520.00%
AMZN230120C017000002022-06-03 1:09PM EST1,700.00837.50827.20842.85-37.98-4.34%11580.00%
AMZN230120C017200002022-05-24 11:44AM EST1,720.00504.59810.60825.000.00-2840.00%
AMZN230120C017400002022-04-18 12:17PM EST1,740.001,331.54541.85559.200.00-21070.00%
AMZN230120C017500002022-05-20 12:30PM EST1,750.00517.25785.85800.500.00-11290.00%
AMZN230120C017600002022-03-31 12:43PM EST1,760.001,584.73813.00832.000.00-2660.00%
AMZN230120C017800002022-05-04 9:28AM EST1,780.00726.97748.20758.800.00-2780.00%
AMZN230120C018000002022-06-03 8:56AM EST1,800.00786.68745.30760.00-10.83-1.36%17040.00%
AMZN230120C018200002022-06-03 12:10PM EST1,820.00735.81730.00744.50+271.29+58.40%1520.00%
AMZN230120C018400002022-03-31 1:59PM EST1,840.001,518.05749.50767.500.00-12600.00%
AMZN230120C018500002022-05-19 2:06PM EST1,850.00499.61705.10720.500.00-10510.00%
AMZN230120C018600002022-04-01 12:29PM EST1,860.001,454.65734.00752.000.00-8840.00%
AMZN230120C018800002022-05-05 9:05AM EST1,880.00636.00682.55697.500.00-4650.00%
AMZN230120C019000002022-06-03 9:12AM EST1,900.00676.02667.25682.50+26.02+4.00%16130.00%
AMZN230120C019200002022-03-31 11:34AM EST1,920.001,423.75687.50705.500.00-8470.00%
AMZN230120C019400002022-05-12 1:19PM EST1,940.00402.73636.00651.500.00-2820.00%
AMZN230120C019500002022-05-20 9:44AM EST1,950.00440.61629.20644.000.00-23960.00%
AMZN230120C019600002022-05-12 1:14PM EST1,960.00390.68621.65636.500.00-622230.00%
AMZN230120C019800002022-06-01 9:43AM EST1,980.00616.25606.55621.800.00-2790.00%
AMZN230120C020000002022-06-03 8:30AM EST2,000.00627.00595.50605.15-12.00-1.88%19350.00%
AMZN230120C020500002022-06-02 1:54PM EST2,050.00600.00560.05569.250.00-15720.00%
AMZN230120C021000002022-06-03 2:57PM EST2,100.00532.44525.70534.70+22.44+4.40%54690.00%
AMZN230120C021300002022-06-01 8:43AM EST2,130.00534.35505.55514.100.00-270.00%
AMZN230120C021350002022-05-26 11:12AM EST2,135.00350.00502.10510.750.00-110.00%
AMZN230120C021400002022-05-19 9:28AM EST2,140.00319.65498.75507.350.00--20.00%
AMZN230120C021450002022-06-01 2:28PM EST2,145.00516.90495.45504.350.00-140.00%
AMZN230120C021500002022-06-03 2:58PM EST2,150.00498.13492.20501.05-33.72-6.34%34990.00%
AMZN230120C021600002022-05-27 1:12PM EST2,160.00357.00485.80494.250.00-1150.00%
AMZN230120C021650002022-05-25 9:54AM EST2,165.00288.41482.40491.200.00-110.00%
AMZN230120C021700002022-05-20 12:35PM EST2,170.00276.46479.25487.700.00-210.00%
AMZN230120C021750002022-05-19 12:59PM EST2,175.00303.64475.90484.450.00--10.00%
AMZN230120C021800002022-05-31 9:17AM EST2,180.00395.70472.85481.250.00-150.00%
AMZN230120C021900002022-05-27 9:50AM EST2,190.00351.00466.45475.150.00-220.00%
AMZN230120C022000002022-06-03 2:46PM EST2,200.00459.59460.05468.40-40.18-8.04%49150.00%
AMZN230120C022050002022-05-26 9:25AM EST2,205.00305.80456.95465.550.00--110.00%
AMZN230120C022100002022-05-24 9:01AM EST2,210.00223.65453.80462.100.00--20.00%
AMZN230120C022200002022-05-26 10:24AM EST2,220.00299.60447.55455.800.00--540.00%
AMZN230120C022400002022-05-24 8:56AM EST2,240.00213.00435.05443.650.00--10.00%
AMZN230120C022450002022-05-26 11:44AM EST2,245.00302.75432.20440.650.00--50.00%
AMZN230120C022500002022-06-02 2:02PM EST2,250.00458.00429.15437.600.00-9730.00%
AMZN230120C022550002022-05-26 9:49AM EST2,255.00281.40425.95434.200.00--10.00%
AMZN230120C022600002022-05-27 10:47AM EST2,260.00393.00422.95431.450.00-120.00%
AMZN230120C022650002022-05-27 8:39AM EST2,265.00307.98420.05428.200.00-230.00%
AMZN230120C022700002022-05-27 8:39AM EST2,270.00305.73417.10425.550.00-110.00%
AMZN230120C022800002022-06-03 2:01PM EST2,280.00419.94411.05419.50+118.29+39.21%340.00%
AMZN230120C022950002022-05-27 8:33AM EST2,295.00296.73402.50410.450.00-110.00%
AMZN230120C023000002022-06-03 2:46PM EST2,300.00399.49399.50407.55-51.11-11.34%63570.00%
AMZN230120C023050002022-05-27 10:52AM EST2,305.00284.77396.60404.950.00-110.00%
AMZN230120C023100002022-05-26 1:02PM EST2,310.00269.00393.75401.700.00-120.00%
AMZN230120C023300002022-05-25 8:31AM EST2,330.00186.05382.30390.250.00--10.00%
AMZN230120C023400002022-05-25 8:33AM EST2,340.00184.65376.70384.850.00--10.00%
AMZN230120C023500002022-06-02 2:35PM EST2,350.00386.78371.10379.00-22.46-5.49%53130.00%
AMZN230120C023600002022-05-31 2:43PM EST2,360.00360.80365.65373.450.00-740.00%
AMZN230120C023700002022-05-31 1:47PM EST2,370.00341.20360.20367.950.00-6100.00%
AMZN230120C024000002022-06-03 2:03PM EST2,400.00354.00344.00351.75-33.27-8.59%227330.00%
AMZN230120C024500002022-06-03 2:50PM EST2,450.00320.00318.10325.90-36.00-10.11%51940.00%
AMZN230120C025000002022-06-03 2:58PM EST2,500.00298.27293.65301.15-35.21-10.56%451,8360.00%
AMZN230120C025500002022-06-03 11:38AM EST2,550.00268.80270.40278.05-27.16-9.18%21880.00%
AMZN230120C026000002022-06-03 2:59PM EST2,600.00252.25248.45255.80-33.44-11.70%641,0060.00%
AMZN230120C026500002022-06-03 1:29PM EST2,650.00236.25227.95235.70-27.59-10.46%94200.00%
AMZN230120C027000002022-06-03 2:57PM EST2,700.00213.64208.45215.75-29.30-12.06%517380.00%
AMZN230120C027500002022-06-03 1:55PM EST2,750.00200.00190.30197.50-19.18-8.75%176460.00%
AMZN230120C028000002022-06-03 2:44PM EST2,800.00176.00173.25180.45-28.00-13.73%2961,6880.00%
AMZN230120C028500002022-06-03 1:10PM EST2,850.00162.45157.75164.75-18.86-10.40%23690.00%
AMZN230120C029000002022-06-03 10:36AM EST2,900.00145.35143.30151.05-25.65-15.00%61,1870.00%
AMZN230120C029400002022-06-02 1:14PM EST2,940.00153.60132.55139.200.00-240.00%
AMZN230120C029500002022-06-03 11:03AM EST2,950.00133.55130.00137.70-22.11-14.20%14960.00%
AMZN230120C029800002022-06-02 1:16PM EST2,980.00142.35122.50130.200.00-2150.00%
AMZN230120C030000002022-06-03 2:52PM EST3,000.00121.00121.00124.20-20.60-14.55%574,0410.00%
AMZN230120C030200002022-06-03 8:41AM EST3,020.00126.42114.15120.75-3.58-2.75%250.00%
AMZN230120C030400002022-06-01 2:51PM EST3,040.00119.20109.80115.100.00-510.00%
AMZN230120C030500002022-06-03 1:16PM EST3,050.00111.54106.50112.95-16.25-12.72%571,2460.00%
AMZN230120C030600002022-05-31 12:58PM EST3,060.0098.70105.55110.800.00-6130.00%
AMZN230120C030800002022-06-03 8:32AM EST3,080.00116.70100.30107.60+0.90+0.78%190.00%
AMZN230120C030900002022-06-03 8:30AM EST3,090.00113.0899.50104.60-2.58-2.23%13230.00%
AMZN230120C031000002022-06-03 2:57PM EST3,100.00101.0097.55102.60-15.40-13.23%143,5680.00%
AMZN230120C031100002022-06-02 11:05AM EST3,110.00107.1795.65100.65+8.02+8.09%12510.00%
AMZN230120C031200002022-06-01 12:28PM EST3,120.0099.8592.5099.900.00-32110.00%
AMZN230120C031300002022-06-02 11:11AM EST3,130.0093.0091.9598.00-0.55-0.59%12150.00%
AMZN230120C031400002022-06-02 12:44PM EST3,140.00106.0088.8096.150.00-11801,608.20%
AMZN230120C031500002022-06-03 9:21AM EST3,150.0092.0087.0094.20-11.38-11.01%509651,468.65%
AMZN230120C031600002022-06-02 8:43AM EST3,160.0086.0085.3592.400.00-62031,390.04%
AMZN230120C031700002022-06-03 2:57PM EST3,170.0088.1784.8589.60-11.13-11.21%552551,333.64%
AMZN230120C031800002022-06-03 2:07PM EST3,180.0087.5681.9589.10-2.09-2.33%11881,286.47%
AMZN230120C031900002022-05-26 1:08PM EST3,190.0041.3781.5587.300.00-12151,260.06%
AMZN230120C032000002022-06-03 2:57PM EST3,200.0083.0079.9085.75-11.00-11.70%628601,225.63%
AMZN230120C032100002022-06-02 1:22PM EST3,210.0092.0078.3084.100.00-12601,194.53%
AMZN230120C032200002022-06-02 2:43PM EST3,220.0091.3276.7582.400.00-4851,166.46%
AMZN230120C032250002022-06-01 12:08PM EST3,225.0079.0076.0081.750.00-11011,155.13%
AMZN230120C032300002022-06-02 2:43PM EST3,230.0089.6875.2580.900.00-41321,142.68%
AMZN230120C032350002022-05-26 10:28AM EST3,235.0035.4074.5080.150.00-2641,131.45%
AMZN230120C032400002022-06-01 1:10PM EST3,240.0082.5573.7579.250.00-21191,119.51%
AMZN230120C032450002022-05-26 11:28AM EST3,245.0037.9273.0078.550.00-1741,109.38%
AMZN230120C032500002022-06-03 2:57PM EST3,250.0075.5072.2577.75-7.70-9.25%873361,098.90%
AMZN230120C032550002022-06-01 12:22PM EST3,255.0078.1070.3075.900.00-4601,074.27%
AMZN230120C032600002022-05-19 2:49PM EST3,260.0030.2570.8576.400.00-1631,081.08%
AMZN230120C032650002022-05-05 2:30PM EST3,265.0052.3970.1075.600.00-8681,071.41%
AMZN230120C032700002022-06-01 2:53PM EST3,270.0076.0069.4075.000.00-6841,063.50%
AMZN230120C032750002022-06-01 12:07PM EST3,275.0074.6568.7074.200.00-41861,054.59%
AMZN230120C032800002022-05-18 9:11AM EST3,280.0033.7768.0573.500.00-31121,046.78%
AMZN230120C032850002022-05-05 9:25AM EST3,285.0052.0067.3572.750.00-11441,038.55%
AMZN230120C032900002022-06-03 11:01AM EST3,290.0069.4066.7072.00-6.60-8.68%42041,030.76%
AMZN230120C032950002022-05-31 10:49AM EST3,295.0049.0066.0071.300.00-11701,023.14%
AMZN230120C033000002022-06-03 2:36PM EST3,300.0067.5065.3570.75-11.75-14.83%81,6391,016.74%
AMZN230120C033050002022-06-02 11:37AM EST3,305.0072.8863.3569.950.00-11531,002.00%
AMZN230120C033100002022-05-24 1:21PM EST3,310.0022.3564.0569.350.00-11891,002.66%
AMZN230120C033150002022-05-25 1:02PM EST3,315.0025.2363.4068.600.00-12153995.56%
AMZN230120C033200002022-05-25 1:02PM EST3,320.0024.9862.8067.950.00-1173989.32%
AMZN230120C033300002022-06-03 11:54AM EST3,330.0063.1061.5566.75-1.57-2.43%1328977.37%
AMZN230120C033400002022-06-02 2:06PM EST3,340.0071.2060.3065.500.00-1220965.48%
AMZN230120C033500002022-06-03 9:30AM EST3,350.0060.8559.1064.20-9.58-13.60%3363953.91%
AMZN230120C033600002022-06-03 9:30AM EST3,360.0059.2356.6563.05-8.80-12.94%3181937.60%
AMZN230120C033700002022-06-02 10:35AM EST3,370.0060.3755.5061.750.00-1169926.88%
AMZN230120C033800002022-06-03 9:40AM EST3,380.0055.2055.6560.65-3.88-6.57%3209922.95%
AMZN230120C033900002022-06-02 2:48PM EST3,390.0065.4554.5559.450.00-9209913.17%
AMZN230120C034000002022-06-03 1:42PM EST3,400.0056.8052.2058.40-7.35-11.46%5957898.90%
AMZN230120C034100002022-06-02 2:48PM EST3,410.0062.9052.4057.400.00-9172895.80%
AMZN230120C034200002022-05-13 1:00PM EST3,420.0027.8950.1055.250.00-1684877.64%
AMZN230120C034300002022-05-26 12:02PM EST3,430.0025.9050.8555.100.00-167880.36%
AMZN230120C034400002022-05-31 8:30AM EST3,440.0030.6549.5554.050.00-253871.06%
AMZN230120C034500002022-06-01 11:28AM EST3,450.0050.0048.4052.25-1.35-2.63%1467859.47%
AMZN230120C034600002022-06-01 11:27AM EST3,460.0051.1247.4551.200.00-6165851.82%
AMZN230120C034700002022-06-01 11:27AM EST3,470.0050.1746.5051.150.00-9105848.15%
AMZN230120C034800002022-06-01 11:26AM EST3,480.0049.2245.6050.200.00-8200841.19%
AMZN230120C034900002022-06-01 12:23PM EST3,490.0050.1143.6049.350.00-10236830.42%
AMZN230120C035000002022-06-03 2:52PM EST3,500.0045.9544.7048.45-7.05-13.30%273,804831.45%
AMZN230120C035500002022-06-03 1:22PM EST3,550.0042.6038.7044.20-5.75-11.89%2854793.95%
AMZN230120C036000002022-06-03 10:32AM EST3,600.0037.5036.1539.55-3.70-8.98%31,766768.55%
AMZN230120C036500002022-06-02 1:27PM EST3,650.0037.5032.9036.20-1.85-4.70%1624745.56%
AMZN230120C037000002022-06-03 2:44PM EST3,700.0031.4029.0033.80-6.05-16.15%63,111723.65%
AMZN230120C037500002022-06-03 1:25PM EST3,750.0029.5526.4030.40-3.58-10.81%51,538702.65%
AMZN230120C038000002022-06-03 2:20PM EST3,800.0026.0024.0027.00-4.56-14.92%72,256682.06%
AMZN230120C038500002022-06-03 9:13AM EST3,850.0025.4021.7525.55-2.58-9.22%5621669.08%
AMZN230120C039000002022-06-03 10:08AM EST3,900.0020.8019.8024.00-3.75-15.27%81,793656.60%
AMZN230120C039500002022-05-31 1:48PM EST3,950.0023.5018.8521.600.00-1350644.42%
AMZN230120C040000002022-06-03 2:58PM EST4,000.0018.0018.0019.00-2.70-13.04%1132,624631.46%
AMZN230120C040500002022-06-03 12:25PM EST4,050.0016.5015.7018.30-2.60-13.61%5355619.95%
AMZN230120C041000002022-06-03 1:12PM EST4,100.0016.0014.3516.90+0.05+0.31%88640609.12%
AMZN230120C041500002022-05-31 1:29PM EST4,150.0011.5513.1515.600.00-5336599.00%
AMZN230120C042000002022-06-03 9:39AM EST4,200.0012.4012.0514.45-0.76-5.78%2919589.62%
AMZN230120C042500002022-06-03 9:15AM EST4,250.0012.7511.0513.40-1.25-8.93%1491580.82%
AMZN230120C043000002022-06-03 9:41AM EST4,300.0010.8010.1012.45-0.95-8.09%3627572.39%
AMZN230120C043500002022-06-02 2:52PM EST4,350.0012.068.8011.550.00-4182561.96%
AMZN230120C044000002022-06-03 9:36AM EST4,400.009.608.5010.75-1.60-14.29%3482557.02%
AMZN230120C044500002022-05-31 2:14PM EST4,450.007.547.8510.050.00-12281550.46%
AMZN230120C045000002022-06-03 1:35PM EST4,500.008.437.209.00-0.57-6.33%72,311541.53%
AMZN230120C045500002022-06-03 1:35PM EST4,550.007.986.658.75-1.02-11.33%1131537.62%
AMZN230120C046000002022-06-03 2:44PM EST4,600.007.406.158.25-0.98-11.69%4620532.28%
AMZN230120C046500002022-06-03 11:21AM EST4,650.006.925.707.75-0.62-8.22%3217527.03%
AMZN230120C047000002022-06-03 11:21AM EST4,700.006.545.307.30-0.66-9.17%3895522.22%
AMZN230120C047500002022-05-31 2:59PM EST4,750.005.494.956.950.00-1624518.21%
AMZN230120C048000002022-06-03 2:43PM EST4,800.005.804.607.35-0.29-4.76%4860519.43%
AMZN230120C048500002022-06-03 2:03PM EST4,850.005.514.356.25-0.49-8.17%3276510.43%
AMZN230120C049000002022-06-03 1:57PM EST4,900.005.334.105.95-0.73-12.05%2803507.03%
AMZN230120C049500002022-06-03 1:57PM EST4,950.005.503.855.70+0.40+7.84%3120503.88%
AMZN230120C050000002022-06-03 2:57PM EST5,000.005.304.555.45+0.22+4.33%642,085508.30%
AMZN230120C051000002022-06-03 2:40PM EST5,100.004.264.254.50-0.48-10.13%18856499.71%
AMZN230120C052000002022-06-02 12:51PM EST5,200.004.702.394.700.00-21155486.23%
AMZN230120C053000002022-06-03 2:36PM EST5,300.003.713.404.00-0.39-9.51%7445490.72%
AMZN230120C054000002022-06-03 11:06AM EST5,400.003.423.353.90-0.38-10.00%2664490.80%
AMZN230120C055000002022-06-03 2:58PM EST5,500.003.002.952.97-0.50-14.29%2362,176478.69%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230120P000500002022-12-02 2:57PM EST50.000.020.010.030.00-192,87965.63%
AMZN230120P000520002022-12-02 12:26PM EST52.000.040.020.040.00-312,93564.84%
AMZN230120P000530002022-12-01 10:29AM EST53.000.050.030.050.00-106,43664.84%
AMZN230120P000540002022-12-01 12:20PM EST54.000.050.020.050.00-47,44962.11%
AMZN230120P000550002022-12-02 3:07PM EST55.000.050.030.060.00-124,66562.11%
AMZN230120P000560002022-12-01 1:14PM EST56.000.060.050.070.00-252,09162.31%
AMZN230120P000570002022-11-28 1:21PM EST57.000.110.050.080.00-133,29960.94%
AMZN230120P000580002022-12-01 1:11PM EST58.000.070.060.090.00-1401,35760.16%
AMZN230120P000590002022-12-02 3:23PM EST59.000.080.070.09-0.01-11.11%21,15158.79%
AMZN230120P000600002022-12-02 3:50PM EST60.000.090.090.100.00-1995,98958.40%
AMZN230120P000610002022-12-02 3:53PM EST61.000.110.100.120.00-158657.72%
AMZN230120P000620002022-12-02 11:18AM EST62.000.140.110.130.00-24,54956.54%
AMZN230120P000630002022-12-02 9:45AM EST63.000.160.130.15+0.01+6.67%91,82555.96%
AMZN230120P000640002022-12-02 3:54PM EST64.000.160.150.17-0.02-11.11%112,49155.27%
AMZN230120P000650002022-12-02 1:52PM EST65.000.180.170.19-0.01-5.26%84,50854.39%
AMZN230120P000660002022-12-02 3:54PM EST66.000.200.200.22-0.01-4.76%21,18753.91%
AMZN230120P000670002022-12-02 1:55PM EST67.000.240.230.25+0.01+4.35%92,44953.22%
AMZN230120P000680002022-12-02 11:44AM EST68.000.270.260.280.00-403,92252.44%
AMZN230120P000690002022-12-02 3:06PM EST69.000.310.290.32-0.01-3.12%41,48451.66%
AMZN230120P000700002022-12-02 3:55PM EST70.000.340.330.36-0.01-2.86%36114,65050.98%
AMZN230120P000710002022-12-02 3:10PM EST71.000.380.380.41-0.02-5.00%582,09250.39%
AMZN230120P000720002022-12-02 3:06PM EST72.000.450.430.46+0.01+2.27%305,76550.05%
AMZN230120P000725002022-12-02 3:28PM EST72.500.490.460.49+0.01+2.08%24,40349.76%
AMZN230120P000730002022-12-02 3:56PM EST73.000.500.490.520.00-9226,48649.39%
AMZN230120P000740002022-12-02 3:41PM EST74.000.580.550.58+0.01+1.75%11418,97148.58%
AMZN230120P000750002022-12-02 3:58PM EST75.000.620.630.67-0.02-3.12%15032,14248.24%
AMZN230120P000760002022-12-02 3:22PM EST76.000.710.690.740.00-622,31047.36%
AMZN230120P000770002022-12-02 3:20PM EST77.000.790.800.83-0.01-1.25%1206,03746.70%
AMZN230120P000775002022-12-02 3:43PM EST77.500.890.840.88+0.04+4.71%585,32146.39%
AMZN230120P000780002022-12-02 3:59PM EST78.000.910.900.940.00-1874,90046.19%
AMZN230120P000790002022-12-02 3:55PM EST79.001.031.011.05+0.02+1.98%4015,10045.51%
AMZN230120P000800002022-12-02 3:59PM EST80.001.161.131.18+0.05+4.50%82716,22744.95%
AMZN230120P000810002022-12-02 3:51PM EST81.001.331.261.32+0.09+7.26%3224,32444.34%
AMZN230120P000820002022-12-02 3:59PM EST82.001.431.431.47+0.04+2.88%4157,10843.68%
AMZN230120P000825002022-12-02 3:55PM EST82.501.511.491.56+0.04+2.72%4456,14743.46%
AMZN230120P000830002022-12-02 3:52PM EST83.001.651.601.64+0.11+7.14%6716,34143.07%
AMZN230120P000840002022-12-02 3:59PM EST84.001.811.791.84+0.11+6.47%6206,32142.60%
AMZN230120P000850002022-12-02 3:59PM EST85.002.052.002.07+0.13+6.77%1,43122,16042.25%
AMZN230120P000860002022-12-02 3:59PM EST86.002.252.222.28+0.10+4.65%5284,44041.50%
AMZN230120P000870002022-12-02 3:58PM EST87.002.472.472.53+0.11+4.66%4345,70440.94%
AMZN230120P000875002022-12-02 3:27PM EST87.502.692.602.67+0.19+7.60%2695,94440.72%
AMZN230120P000880002022-12-02 3:59PM EST88.002.762.752.81+0.14+5.34%4009,08540.45%
AMZN230120P000890002022-12-02 3:43PM EST89.003.123.053.15+0.26+9.09%1296,53140.26%
AMZN230120P000900002022-12-02 3:59PM EST90.003.413.353.45+0.21+6.56%1,04453,89939.53%
AMZN230120P000910002022-12-02 3:56PM EST91.003.733.703.80+0.18+5.07%32715,21138.99%
AMZN230120P000920002022-12-02 3:58PM EST92.004.094.054.20+0.19+4.87%4207,52638.62%
AMZN230120P000925002022-12-02 3:48PM EST92.504.454.254.40+0.40+9.88%5589,32638.37%
AMZN230120P000930002022-12-02 3:37PM EST93.004.604.504.60+0.35+8.24%9367,14838.05%
AMZN230120P000940002022-12-02 3:59PM EST94.005.014.905.05+0.35+7.51%1,6216,52037.62%
AMZN230120P000950002022-12-02 3:56PM EST95.005.455.405.55+0.35+6.86%1,49724,96837.33%
AMZN230120P000960002022-12-02 3:53PM EST96.006.005.906.05+0.45+8.11%3894,95436.83%
AMZN230120P000970002022-12-02 3:53PM EST97.006.556.456.60+0.55+9.17%8625,93836.45%
AMZN230120P000975002022-12-02 3:55PM EST97.506.756.706.85+0.50+8.00%2548,32136.00%
AMZN230120P000980002022-12-02 3:57PM EST98.007.006.957.20+0.46+7.03%1605,32636.23%
AMZN230120P000990002022-12-02 11:40AM EST99.007.607.557.80+0.48+6.74%98,19435.77%
AMZN230120P001000002022-12-02 3:29PM EST100.008.328.208.45+0.67+8.76%16035,00135.46%
AMZN230120P001025002022-12-02 3:14PM EST102.509.859.9510.15+0.55+5.91%2616,27534.23%
AMZN230120P001050002022-12-02 3:58PM EST105.0012.0011.9012.10+0.89+8.01%6923,36833.69%
AMZN230120P001065002022-12-02 9:33AM EST106.5012.7513.1013.35+1.45+12.83%24,16733.50%
AMZN230120P001067502022-12-02 2:11PM EST106.7513.3513.3013.55+0.85+6.80%181,38933.33%
AMZN230120P001070002022-12-02 11:05AM EST107.0013.8713.5513.85+1.17+9.21%62,51234.30%
AMZN230120P001072502022-12-02 3:27PM EST107.2513.8513.8013.95+0.95+7.36%1373632.89%
AMZN230120P001075002022-12-02 2:07PM EST107.5013.9014.0014.20+0.80+6.11%519,28633.28%
AMZN230120P001077502022-12-02 3:59PM EST107.7514.3114.2014.40+1.01+7.59%111,62333.03%
AMZN230120P001080002022-12-02 3:42PM EST108.0014.7014.4014.60+0.95+6.91%381,22432.74%
AMZN230120P001082502022-12-02 9:46AM EST108.2514.5014.6014.95+0.55+3.94%466634.42%
AMZN230120P001085002022-12-01 12:01PM EST108.5014.3014.8515.15+0.85+6.32%11,10134.16%
AMZN230120P001087502022-12-02 3:45PM EST108.7515.3015.0515.30+1.15+8.13%141,63733.15%
AMZN230120P001090002022-12-02 3:56PM EST109.0015.4015.2515.50+1.00+6.94%1181032.81%
AMZN230120P001092502022-12-02 3:45PM EST109.2515.7515.5015.80+1.20+8.25%151,52333.89%
AMZN230120P001095002022-12-02 3:59PM EST109.5015.9015.7016.00+1.15+7.80%132,69433.52%
AMZN230120P001097502022-12-01 9:34AM EST109.7513.9015.9516.200.00-393533.11%
AMZN230120P001100002022-12-02 3:29PM EST110.0016.3216.1516.50+0.87+5.63%10446,52034.23%
AMZN230120P001102502022-12-01 2:39PM EST110.2515.4016.4016.750.00-51,30134.57%
AMZN230120P001105002022-11-30 1:46PM EST110.5018.3016.6517.000.00-51,26334.94%
AMZN230120P001107502022-11-28 2:49PM EST110.7517.3116.8517.200.00-81,11634.50%
AMZN230120P001110002022-12-01 3:05PM EST111.0017.0517.1017.40+1.02+6.36%11,56434.03%
AMZN230120P001112502022-12-02 10:03AM EST111.2517.6517.3017.65-1.35-7.11%91,13034.38%
AMZN230120P001115002022-12-02 10:04AM EST111.5017.9517.5517.90+1.40+8.46%11,41834.69%
AMZN230120P001117502022-12-01 3:17PM EST111.7517.0017.7518.100.00-11,43834.18%
AMZN230120P001120002022-11-30 2:59PM EST112.0017.9018.0018.350.00-153,47034.50%
AMZN230120P001122502022-11-28 12:03PM EST112.2518.1518.2518.600.00-158434.82%
AMZN230120P001125002022-11-30 9:49AM EST112.5020.5518.5018.850.00-124,91535.16%
AMZN230120P001127502022-11-28 12:03PM EST112.7518.3018.7019.000.00-41,47533.55%
AMZN230120P001130002022-12-01 1:18PM EST113.0017.6918.9519.300.00-995434.86%
AMZN230120P001132502022-11-30 9:36AM EST113.2521.5519.2019.550.00-359035.16%
AMZN230120P001135002022-11-25 11:42AM EST113.5020.3219.4519.800.00-31,00235.47%
AMZN230120P001137502022-11-28 10:12AM EST113.7519.4019.6520.000.00-61,31034.79%
AMZN230120P001140002022-12-02 2:16PM EST114.0019.8619.9520.25+2.34+13.36%132,97435.11%
AMZN230120P001142502022-11-14 1:39PM EST114.2520.0020.1520.50+4.10+25.79%299835.40%
AMZN230120P001145002022-11-28 10:20AM EST114.5020.2520.3520.750.00-21,42135.69%
AMZN230120P001147502022-11-28 12:03PM EST114.7520.7520.6521.000.00-11,61935.99%
AMZN230120P001150002022-12-02 3:06PM EST115.0020.8520.9021.20+1.02+5.14%1444,32135.21%
AMZN230120P001152502022-11-14 10:59AM EST115.2517.3521.1021.450.00-559435.50%
AMZN230120P001155002022-11-30 9:36AM EST115.5023.7021.3521.700.00-22,50735.79%
AMZN230120P001157502022-11-28 10:25AM EST115.7521.9021.6021.900.00-279034.86%
AMZN230120P001160002022-12-01 3:38PM EST116.0020.9021.8522.200.00-93,84836.38%
AMZN230120P001162502022-11-16 12:06PM EST116.2519.4022.1022.450.00-12,27336.62%
AMZN230120P001165002022-11-30 3:59PM EST116.5020.2522.3522.650.00-771,39535.69%
AMZN230120P001167502022-11-28 12:47PM EST116.7522.2522.6022.900.00-41,27735.99%
AMZN230120P001170002022-12-02 11:59AM EST117.0022.6022.8023.15+0.95+4.39%91,03836.28%
AMZN230120P001172502022-11-23 1:50PM EST117.2523.8523.0523.400.00-51,37836.52%
AMZN230120P001175002022-12-02 9:45AM EST117.5022.9523.3023.65+1.70+8.00%211,90836.82%
AMZN230120P001177502022-11-28 10:44AM EST117.7523.9523.5523.900.00-197737.11%
AMZN230120P001180002022-12-02 10:42AM EST118.0023.8623.8024.15-2.39-9.10%53,10737.35%
AMZN230120P001182502022-11-29 1:41PM EST118.2526.6024.0524.400.00-23,66037.65%
AMZN230120P001185002022-12-02 2:29PM EST118.5024.3524.3024.65-0.67-2.68%32,92337.89%
AMZN230120P001200002022-12-02 9:38AM EST120.0025.2225.7526.10+0.76+3.11%4934,75938.09%
AMZN230120P001225002022-12-02 9:34AM EST122.5027.5028.2528.55-2.39-8.00%118,89538.87%
AMZN230120P001250002022-12-02 3:18PM EST125.0030.5530.7531.05+1.05+3.56%4513,14541.31%
AMZN230120P001275002022-11-30 2:28PM EST127.5032.1033.2033.550.00-4,6051,39543.60%
AMZN230120P001300002022-12-02 3:52PM EST130.0036.0535.7536.05+1.60+4.64%11,70119,10545.85%
AMZN230120P001325002022-12-02 3:52PM EST132.5038.5038.2038.55+1.40+3.77%1,79368848.05%
AMZN230120P001350002022-12-02 3:52PM EST135.0041.0540.7041.10+1.50+3.79%4,5232,10052.15%
AMZN230120P001375002022-12-02 3:52PM EST137.5043.5543.2043.60+1.50+3.57%2,9491,31654.30%
AMZN230120P001400002022-12-02 3:52PM EST140.0046.0545.7546.10+1.50+3.37%20,5479,19456.35%
AMZN230120P001425002022-12-02 3:52PM EST142.5048.6048.2048.55+1.50+3.18%1,22748856.20%
AMZN230120P001450002022-12-02 3:52PM EST145.0051.1050.7051.05+1.50+3.02%1,82371458.11%
AMZN230120P001470002022-11-30 3:31PM EST147.0051.2952.7053.050.00-1959.67%
AMZN230120P001475002022-12-02 3:52PM EST147.5053.5053.2553.60+1.45+2.79%3,6151,42451.37%
AMZN230120P001480002022-12-02 3:52PM EST148.0054.0553.7054.05+1.40+2.66%50020060.35%
AMZN230120P001490002022-11-25 12:22PM EST149.0055.2754.7055.050.00-2161.13%
AMZN230120P001500002022-12-02 3:52PM EST150.0056.0555.7556.10+1.05+1.91%5,4092,36652.93%
AMZN230120P001510002022-11-29 11:01AM EST151.0058.4056.7057.050.00-54062.50%
AMZN230120P001520002022-11-25 12:19PM EST152.0058.3057.7058.100.00-12050.78%
AMZN230120P001525002022-12-02 3:52PM EST152.5058.5058.2058.55+1.40+2.45%1,57759563.57%
AMZN230120P001530002022-11-23 2:37PM EST153.0059.1558.7059.100.00-33051.56%
AMZN230120P001540002022-11-29 2:48PM EST154.0061.7559.7060.050.00-1164.65%
AMZN230120P001545002022-12-02 3:52PM EST154.5060.5060.2060.55+1.55+2.63%25010065.04%
AMZN230120P001550002022-12-02 3:52PM EST155.0061.0560.7061.10+1.40+2.35%1,50555452.73%
AMZN230120P001555002022-12-02 3:41PM EST155.5061.5061.2061.55+1.23+2.04%786265.72%
AMZN230120P001560002022-11-30 3:32PM EST156.0060.2961.7062.050.00-22066.02%
AMZN230120P001565002022-12-02 3:39PM EST156.5062.5062.2062.55+1.40+2.29%584066.41%
AMZN230120P001570002022-12-02 3:41PM EST157.0063.0062.7063.10+1.40+2.27%735053.91%
AMZN230120P001575002022-12-02 3:52PM EST157.5063.5563.2063.55+1.45+2.33%3,0371,24867.09%
AMZN230120P001580002022-11-04 2:47PM EST158.0067.1563.6564.050.00-5067.38%
AMZN230120P001585002022-11-23 3:27PM EST158.5064.3064.1564.550.00-593067.77%
AMZN230120P001590002022-12-01 3:22PM EST159.0063.7664.6565.050.00-22068.07%
AMZN230120P001595002022-11-08 3:26PM EST159.5069.6065.2065.550.00-41068.46%
AMZN230120P001600002022-12-02 3:52PM EST160.0066.0065.7066.05+1.50+2.33%7,6803,00468.75%
AMZN230120P001605002022-12-02 3:52PM EST160.5066.5066.2066.55+1.50+2.31%9,9404,04069.04%
AMZN230120P001610002022-12-02 3:24PM EST161.0066.4066.7067.05+0.60+0.91%18012069.43%
AMZN230120P001612502022-12-01 3:24PM EST161.2566.0266.9067.300.00-22069.53%
AMZN230120P001615002022-12-01 3:22PM EST161.5066.2467.2067.550.00-24069.73%
AMZN230120P001617502022-12-02 3:37PM EST161.7567.4567.4567.85+1.15+1.73%906056.64%
AMZN230120P001620002022-12-02 3:37PM EST162.0067.7067.7068.05+1.30+1.96%1188070.12%
AMZN230120P001622502022-11-30 3:31PM EST162.2566.4067.9568.300.00-732070.22%
AMZN230120P001625002022-12-02 3:52PM EST162.5068.5068.1568.55+1.50+2.24%1,60564670.41%
AMZN230120P001627502022-12-02 3:41PM EST162.7568.7568.4568.80+1.00+1.48%906050.00%
AMZN230120P001630002022-12-02 3:37PM EST163.0068.7568.7069.05+1.30+1.93%1208250.00%
AMZN230120P001632502022-12-02 3:39PM EST163.2568.9068.9569.35+1.05+1.55%292057.42%
AMZN230120P001635002022-12-02 3:41PM EST163.5069.1569.2069.55+0.65+0.95%584050.00%
AMZN230120P001637502022-12-02 3:52PM EST163.7569.7369.4569.80+0.98+1.43%22050.00%
AMZN230120P001640002022-12-02 3:52PM EST164.0069.9869.7070.05+0.98+1.42%22050.00%
AMZN230120P001642502022-12-01 3:27PM EST164.2569.2569.9570.300.00-652050.00%
AMZN230120P001645002022-12-02 3:52PM EST164.5070.5570.2070.55+1.55+2.25%79532050.00%
AMZN230120P001647502022-11-04 2:45PM EST164.7573.7070.4070.800.00-3071.88%
AMZN230120P001650002022-12-02 3:52PM EST165.0071.0570.7071.05+1.55+2.23%2,8101,16850.78%
AMZN230120P001652502022-11-03 2:26PM EST165.2575.3570.9071.300.00-197072.17%
AMZN230120P001655002022-12-02 3:52PM EST165.5071.4771.1571.55+1.37+1.95%22072.27%
AMZN230120P001657502022-12-02 3:41PM EST165.7571.4571.4571.80+0.77+1.09%584051.56%
AMZN230120P001660002022-12-02 3:53PM EST166.0071.9571.7072.05+1.35+1.91%22051.56%
AMZN230120P001665002022-12-02 3:53PM EST166.5072.4272.2072.55+1.77+2.51%21651.56%
AMZN230120P001670002022-12-02 3:39PM EST167.0072.6572.7073.10+1.00+1.40%292059.38%
AMZN230120P001675002022-12-02 3:37PM EST167.5073.2573.2073.55+0.75+1.03%906051.56%
AMZN230120P001680002022-12-02 3:36PM EST168.0073.8573.6574.05+1.45+2.00%101073.93%
AMZN230120P001685002022-11-30 3:33PM EST168.5072.7674.1574.550.00-2074.22%
AMZN230120P001690002022-11-30 3:33PM EST169.0073.2474.6575.050.00-2074.51%
AMZN230120P001695002022-12-02 3:39PM EST169.5075.2775.2075.60+0.77+1.03%574060.55%
AMZN230120P001700002022-12-02 3:52PM EST170.0076.0075.7076.05+1.55+2.08%8,1163,58053.13%
AMZN230120P001705002022-11-30 3:34PM EST170.5074.7876.2076.550.00-2053.13%
AMZN230120P001710002022-12-02 3:52PM EST171.0076.9576.6577.05+1.35+1.79%65830075.78%
AMZN230120P001715002022-11-30 3:34PM EST171.5075.6877.2077.550.00-2053.91%
AMZN230120P001720002022-11-30 12:09PM EST172.0079.9577.6578.050.00-252076.37%
AMZN230120P001725002022-11-30 12:55PM EST172.5080.6878.2078.550.00-1304054.69%
AMZN230120P001730002022-12-02 3:37PM EST173.0079.0578.7079.10+1.45+1.87%906062.50%
AMZN230120P001735002022-12-02 3:39PM EST173.5079.5579.2079.55+1.41+1.80%574054.69%
AMZN230120P001740002022-11-30 3:34PM EST174.0078.2179.7080.050.00-2054.69%
AMZN230120P001745002022-11-30 3:30PM EST174.5078.6080.2080.600.00-762063.28%
AMZN230120P001750002022-12-02 3:51PM EST175.0080.9580.7081.10+1.45+1.82%1,97083063.67%
AMZN230120P001775002022-11-16 3:25PM EST177.5080.7083.2083.550.00-1056.25%
AMZN230120P001800002022-12-02 3:51PM EST180.0086.0085.6586.05+1.60+1.90%1,24156081.05%
AMZN230120P001825002022-11-09 3:46PM EST182.5096.2088.1588.550.00-150082.42%
AMZN230120P001850002022-11-17 10:10AM EST185.0089.5190.6591.050.00-2083.79%
AMZN230120P001875002022-11-09 12:15PM EST187.50100.3093.1593.550.00-5085.16%
AMZN230120P001900002022-12-02 3:51PM EST190.0096.0595.7096.10+1.65+1.75%2,4251,06070.70%
AMZN230120P001925002022-10-12 1:38PM EST192.5078.9591.5091.900.00-25000.00%
AMZN230120P001950002022-11-09 12:16PM EST195.00107.80100.70101.050.00-8064.06%
AMZN230120P001975002022-11-09 12:08PM EST197.50110.20103.15103.550.00-6090.43%
AMZN230120P002000002022-12-02 3:41PM EST200.00105.70105.70106.05+1.00+0.96%826065.63%
AMZN230120P002025002022-09-21 1:37PM EST202.5080.7383.8084.150.00-400.00%
AMZN230120P002050002022-11-14 10:31AM EST205.00107.15110.70111.050.00-2068.75%
AMZN230120P002075002022-08-10 2:47PM EST207.5064.7074.1074.550.00-400.00%
AMZN230120P002100002022-09-30 9:27AM EST210.0094.71106.40106.900.00-200.00%
AMZN230120P002125002022-10-25 1:21PM EST212.5092.20118.10118.600.00-40100.98%
AMZN230120P002150002022-10-28 2:25PM EST215.00112.10121.20121.750.00-850117.87%
AMZN230120P002175002022-11-09 3:19PM EST217.50130.80123.20123.550.00-140073.44%
AMZN230120P002200002022-11-09 3:19PM EST220.00133.30125.70126.050.00-46073.44%
AMZN230120P002225002022-10-28 2:39PM EST222.50119.90128.80129.250.00-5920123.24%
AMZN230120P002250002022-10-28 2:39PM EST225.00122.45131.30131.750.00-4300124.51%
AMZN230120P002275002022-11-02 2:50PM EST227.50135.40133.20133.550.00-282076.56%
AMZN230120P002300002022-10-20 11:06AM EST230.00112.67135.60136.000.00-200101.37%
AMZN230120P002325002022-11-09 1:32PM EST232.50146.20138.20138.600.00-17088.28%
AMZN230120P002350002022-08-24 2:55PM EST235.00101.04120.80121.450.00-200.00%
AMZN230120P002375002022-11-09 1:24PM EST237.50150.75143.20143.650.00-13095.31%
AMZN230120P002400002022-11-28 10:35AM EST240.00145.80145.65146.150.00-2091.02%
AMZN230120P002425002022-10-26 2:08PM EST242.50127.05148.70149.250.00-1500130.96%
AMZN230120P002450002022-11-09 1:23PM EST245.00158.25150.70151.150.00-8098.05%
AMZN230120P002475002022-10-06 9:37AM EST247.50127.55156.30156.700.00-40182.81%
AMZN230120P002500002022-11-09 10:09AM EST250.00161.90155.70156.100.00-1094.53%
AMZN230120P002550002022-10-28 2:39PM EST255.00152.35161.25161.700.00-1500136.33%
AMZN230120P002600002022-11-23 10:49AM EST260.00166.35165.70166.100.00-9097.66%
AMZN230120P002650002022-11-23 11:29AM EST265.00170.55170.70171.150.00-160104.88%
AMZN230120P002700002022-11-23 11:31AM EST270.00175.70175.65176.150.00-260100.78%
AMZN230120P002750002022-12-01 3:33PM EST275.00179.50180.65181.100.00-622090.63%
AMZN230120P010400002022-06-03 10:56AM EST1,040.008.606.809.70+1.22+16.53%62330.00%
AMZN230120P010600002022-06-03 2:21PM EST1,060.009.208.4510.30+1.25+15.72%2220.00%
AMZN230120P010800002022-06-03 11:24AM EST1,080.0010.009.1010.95+1.38+16.01%12530.00%
AMZN230120P011000002022-05-31 2:40PM EST1,100.0010.059.7511.65-1.54-13.29%41420.00%
AMZN230120P011200002022-06-02 8:41AM EST1,120.0012.4010.4512.400.00-4690.00%
AMZN230120P011400002022-06-02 2:26PM EST1,140.0010.4711.2013.200.00-18740.00%
AMZN230120P011600002022-06-03 9:44AM EST1,160.0012.9012.0014.05+1.62+14.36%1150.00%
AMZN230120P011800002022-06-01 11:19AM EST1,180.0015.5512.8514.900.00-1320.00%
AMZN230120P012000002022-06-01 11:08AM EST1,200.0016.7013.7515.850.00-3500.00%
AMZN230120P012200002022-05-24 10:33AM EST1,220.0034.7314.6516.800.00-220.00%
AMZN230120P012400002022-06-02 1:11PM EST1,240.0015.0015.6517.850.00-32290.00%
AMZN230120P012600002022-05-27 8:53AM EST1,260.0022.7016.7018.900.00-25650.00%
AMZN230120P012800002022-06-01 1:49PM EST1,280.0019.8017.8020.050.00-11320.00%
AMZN230120P013000002022-06-02 1:05PM EST1,300.0017.6018.9521.250.00-101320.00%
AMZN230120P013200002022-06-02 2:26PM EST1,320.0018.6420.1522.500.00-102320.00%
AMZN230120P013400002022-06-03 2:36PM EST1,340.0022.5321.4023.80+2.46+12.26%31070.00%
AMZN230120P013600002022-06-02 1:38PM EST1,360.0021.1222.7525.150.00-41920.00%
AMZN230120P013800002022-06-02 2:24PM EST1,380.0022.5324.1526.600.00-64410.00%
AMZN230120P014000002022-06-03 9:38AM EST1,400.0027.0025.6528.10+3.02+12.59%24840.00%
AMZN230120P014200002022-05-27 8:30AM EST1,420.0040.2527.1529.650.00-1290.00%
AMZN230120P014400002022-06-03 9:44AM EST1,440.0030.0028.7531.35+2.98+11.03%11220.00%
AMZN230120P014500002022-06-03 11:48AM EST1,450.0030.8529.6032.20+0.35+1.15%11400.00%
AMZN230120P014600002022-06-02 12:01PM EST1,460.0028.5030.4533.050.00-11,2370.00%
AMZN230120P014800002022-06-03 1:56PM EST1,480.0032.2032.5034.80+2.18+7.26%18750.00%
AMZN230120P015000002022-06-03 12:50PM EST1,500.0036.0034.2036.80+4.70+15.02%131,4870.00%
AMZN230120P015200002022-06-03 1:49PM EST1,520.0036.3036.1038.85+2.76+8.23%1820.00%
AMZN230120P015400002022-05-26 1:26PM EST1,540.0057.2538.1540.950.00-72400.00%
AMZN230120P015500002022-06-02 2:06PM EST1,550.0036.8539.3042.000.00-42240.00%
AMZN230120P015600002022-06-03 1:49PM EST1,560.0040.5040.3543.15+2.61+6.89%11600.00%
AMZN230120P015800002022-06-03 8:37AM EST1,580.0043.4542.6045.45-20.29-31.83%101850.00%
AMZN230120P016000002022-06-03 11:29AM EST1,600.0047.3045.0047.85+6.14+14.92%26240.00%
AMZN230120P016200002022-05-31 12:55PM EST1,620.0049.6547.4550.350.00-1920.00%
AMZN230120P016400002022-06-02 2:06PM EST1,640.0046.9650.0553.000.00-8850.00%
AMZN230120P016500002022-06-02 2:05PM EST1,650.0048.2351.3554.350.00-171720.00%
AMZN230120P016600002022-05-27 8:32AM EST1,660.0054.7452.7555.75-0.46-0.83%131690.00%
AMZN230120P016800002022-05-31 12:53PM EST1,680.0057.2555.5559.250.00-23280.00%
AMZN230120P017000002022-06-03 2:51PM EST1,700.0060.3258.5560.15+6.02+11.09%218440.00%
AMZN230120P017200002022-06-03 10:30AM EST1,720.0064.9061.6065.35+6.88+11.86%11190.00%
AMZN230120P017400002022-05-31 2:06PM EST1,740.0071.7464.8068.000.00-31440.00%
AMZN230120P017500002022-06-03 12:16PM EST1,750.0067.1566.5570.30-5.05-6.99%261650.00%
AMZN230120P017600002022-06-03 2:28PM EST1,760.0070.2768.2572.00+6.55+10.28%6750.00%
AMZN230120P017800002022-06-02 2:01PM EST1,780.0067.6671.6075.500.00-11700.00%
AMZN230120P018000002022-06-03 2:58PM EST1,800.0077.0075.2579.25+7.50+10.79%195830.00%
AMZN230120P018200002022-05-31 2:19PM EST1,820.0085.0879.0582.950.00-74910.00%
AMZN230120P018400002022-06-03 9:28AM EST1,840.0083.5582.7586.95+5.57+7.14%3630.00%
AMZN230120P018500002022-06-02 1:57PM EST1,850.0084.7585.0088.95+5.44+6.86%102700.00%
AMZN230120P018600002022-06-03 9:48AM EST1,860.0089.5087.0090.55-0.40-0.44%51720.00%
AMZN230120P018800002022-06-01 8:33AM EST1,880.0091.8091.2594.800.00-11220.00%
AMZN230120P019000002022-06-02 2:55PM EST1,900.0095.0095.7599.90+7.50+8.57%17600.00%
AMZN230120P019200002022-06-02 9:49AM EST1,920.00107.5598.90103.850.00-2590.00%
AMZN230120P019400002022-05-27 2:06PM EST1,940.00138.35103.60108.600.00-41240.00%
AMZN230120P019500002022-06-02 2:59PM EST1,950.0097.30106.00111.050.00-43390.00%
AMZN230120P019600002022-06-02 1:55PM EST1,960.00102.14108.45113.550.00-91050.00%
AMZN230120P019800002022-06-02 1:47PM EST1,980.00106.41113.55118.650.00-22960.00%
AMZN230120P020000002022-06-03 2:50PM EST2,000.00122.63118.75123.90+12.28+11.13%201,8020.00%
AMZN230120P020500002022-06-02 1:25PM EST2,050.00124.50133.35137.850.00-86710.00%
AMZN230120P021000002022-06-03 11:16AM EST2,100.00151.70148.25152.95+14.70+10.73%25880.00%
AMZN230120P021300002022-05-24 12:03PM EST2,130.00301.05157.00162.600.00-11100.00%
AMZN230120P021350002022-05-26 9:47AM EST2,135.00235.90158.60164.200.00-240.00%
AMZN230120P021400002022-05-24 12:38PM EST2,140.00300.00161.00165.900.00-1250.00%
AMZN230120P021450002022-06-01 1:25PM EST2,145.00164.50161.80168.350.00-360.00%
AMZN230120P021500002022-06-03 2:29PM EST2,150.00166.72163.50169.25+12.35+8.00%18800.00%
AMZN230120P021550002022-06-01 12:39PM EST2,155.00172.84165.95170.950.00-260.00%
AMZN230120P021600002022-05-27 12:37PM EST2,160.00223.56167.65173.300.00-160.00%
AMZN230120P021650002022-06-03 9:09AM EST2,165.00168.15168.45174.35-70.95-29.67%1110.00%
AMZN230120P021700002022-06-01 1:31PM EST2,170.00171.85171.05176.750.00-2100.00%
AMZN230120P021750002022-06-03 11:36AM EST2,175.00177.09171.85177.85-77.43-30.42%5270.00%
AMZN230120P021800002022-05-26 8:51AM EST2,180.00262.95174.50180.000.00-6100.00%
AMZN230120P021850002022-06-02 10:24AM EST2,185.00181.10175.35181.400.00-4100.00%
AMZN230120P021900002022-06-02 12:53PM EST2,190.00166.47178.00183.650.00-250.00%
AMZN230120P022000002022-06-03 2:29PM EST2,200.00184.07181.55187.25+18.29+11.03%971,8960.00%
AMZN230120P022200002022-06-01 1:32PM EST2,220.00189.82187.90194.150.00-1560.00%
AMZN230120P022250002022-06-03 9:48AM EST2,225.00195.03189.75196.45+14.33+7.93%26140.00%
AMZN230120P022300002022-06-03 9:38AM EST2,230.00197.00191.65197.90+14.50+7.95%1140.00%
AMZN230120P022350002022-06-01 1:27PM EST2,235.00195.10194.40199.800.00-350.00%
AMZN230120P022400002022-05-26 1:46PM EST2,240.00275.00195.35202.000.00-220.00%
AMZN230120P022450002022-06-03 12:55PM EST2,245.00203.00198.20203.60-91.21-31.00%210.00%
AMZN230120P022500002022-06-03 1:30PM EST2,250.00200.11200.10205.75+14.29+7.69%31,2460.00%
AMZN230120P022550002022-06-02 11:34AM EST2,255.00191.55201.10207.700.00-120.00%
AMZN230120P022700002022-05-27 12:17PM EST2,270.00269.75207.85213.450.00-110.00%
AMZN230120P022950002022-06-02 10:21AM EST2,295.00222.70217.85223.950.00-440.00%
AMZN230120P023000002022-06-03 2:35PM EST2,300.00222.05219.00226.05+14.75+7.12%231,8170.00%
AMZN230120P023200002022-06-03 9:25AM EST2,320.00227.46227.15234.10-16.29-6.68%280.00%
AMZN230120P023450002022-05-31 10:47AM EST2,345.00255.30238.80244.900.00-180.00%
AMZN230120P023500002022-06-03 12:41PM EST2,350.00246.73241.00247.10+10.53+4.46%28170.00%
AMZN230120P023600002022-06-02 12:53PM EST2,360.00230.70245.35251.550.00-2110.00%
AMZN230120P023650002022-06-03 9:38AM EST2,365.00255.00247.60253.75-0.52-0.20%1100.00%
AMZN230120P023700002022-06-03 10:32AM EST2,370.00256.80249.80256.15+21.80+9.28%6220.00%
AMZN230120P024000002022-06-03 2:08PM EST2,400.00266.10263.50269.70+19.81+8.04%401,5010.00%
AMZN230120P024500002022-06-03 12:20PM EST2,450.00294.10287.20293.90+25.38+9.44%157240.00%
AMZN230120P025000002022-06-03 2:26PM EST2,500.00315.00312.35319.15+25.13+8.67%132,9270.00%
AMZN230120P025500002022-06-03 1:27PM EST2,550.00339.80338.05345.85+21.81+6.86%25120.00%
AMZN230120P026000002022-06-03 2:44PM EST2,600.00373.00366.65374.00+34.64+10.24%141,9550.00%
AMZN230120P026500002022-06-03 2:36PM EST2,650.00397.53395.85403.65-21.27-5.08%27150.00%
AMZN230120P027000002022-06-03 10:13AM EST2,700.00445.10426.35434.35+40.05+9.89%21,8500.00%
AMZN230120P027500002022-06-02 8:53AM EST2,750.00479.95457.55466.450.00-11,1790.00%
AMZN230120P028000002022-06-03 2:12PM EST2,800.00499.00491.30500.05+25.90+5.47%462,6760.00%
AMZN230120P028500002022-06-02 12:05PM EST2,850.00502.86525.65534.600.00-16660.00%
AMZN230120P029000002022-06-02 10:51AM EST2,900.00562.07561.40570.750.00-12,5630.00%
AMZN230120P029400002022-05-27 11:08AM EST2,940.00716.93590.65600.200.00-220.00%
AMZN230120P029500002022-05-31 11:48AM EST2,950.00634.51598.15607.850.00-78330.00%
AMZN230120P029800002022-05-31 2:15PM EST2,980.00639.62620.80630.550.00-10110.00%
AMZN230120P030000002022-06-03 9:56AM EST3,000.00651.40636.65646.15+15.80+2.49%82,9240.00%
AMZN230120P030200002022-06-01 1:54PM EST3,020.00652.08652.10661.750.00-240.00%
AMZN230120P030500002022-06-02 9:13AM EST3,050.00687.94675.05685.450.00-19340.00%
AMZN230120P030900002022-05-31 2:41PM EST3,090.00718.31707.45717.650.00-182570.00%
AMZN230120P031000002022-06-02 2:58PM EST3,100.00675.74715.60725.800.00-81,3120.00%
AMZN230120P031100002022-05-31 10:47AM EST3,110.00792.37723.80734.050.00-22910.00%
AMZN230120P031200002022-05-31 10:46AM EST3,120.00802.98732.50742.350.00-23700.00%
AMZN230120P031300002022-06-03 1:06PM EST3,130.00744.97740.35750.60-60.08-7.46%11200.00%
AMZN230120P031400002022-05-27 8:37AM EST3,140.00889.00748.60758.850.00-11630.00%
AMZN230120P031500002022-05-26 11:19AM EST3,150.00933.90756.85767.000.00-21,1080.00%
AMZN230120P031600002022-05-26 9:26AM EST3,160.00969.92765.30775.450.00-21130.00%
AMZN230120P031700002022-05-20 12:23PM EST3,170.001,072.50772.50787.050.00-31700.00%
AMZN230120P031800002022-05-20 11:57AM EST3,180.001,073.65780.50795.650.00-3810.00%
AMZN230120P031900002022-06-02 11:20AM EST3,190.00782.75789.15804.150.00-53040.00%
AMZN230120P032000002022-06-02 11:20AM EST3,200.00791.07797.50812.650.00-52,1870.00%
AMZN230120P032100002022-05-31 11:03AM EST3,210.00860.30806.00821.150.00-21650.00%
AMZN230120P032200002022-06-02 2:26PM EST3,220.00783.75815.00829.700.00-21000.00%
AMZN230120P032250002022-05-26 12:59PM EST3,225.00990.00819.00834.000.00-1860.00%
AMZN230120P032300002022-05-26 9:06AM EST3,230.001,040.50823.00838.300.00-1130.00%
AMZN230120P032350002022-05-18 11:29AM EST3,235.001,069.63827.50842.650.00-4240.00%
AMZN230120P032400002022-05-18 11:45AM EST3,240.001,076.77832.00846.950.00-7780.00%
AMZN230120P032450002022-05-18 10:29AM EST3,245.001,077.06836.00851.300.00-2280.00%
AMZN230120P032500002022-06-02 9:00AM EST3,250.00870.55840.50855.600.00-11920.00%
AMZN230120P032550002022-05-18 9:56AM EST3,255.001,061.03845.00859.900.00-4290.00%
AMZN230120P032600002022-05-18 11:36AM EST3,260.001,091.50849.00864.350.00-2640.00%
AMZN230120P032650002022-05-17 1:08PM EST3,265.001,004.50853.50868.650.00-1900.00%
AMZN230120P032700002022-05-12 11:54AM EST3,270.001,138.01857.50873.000.00-541290.00%
AMZN230120P032750002022-05-17 1:08PM EST3,275.001,014.00862.00877.050.00-1340.00%
AMZN230120P032800002022-05-27 8:37AM EST3,280.001,018.00866.55881.600.00-1670.00%
AMZN230120P032850002022-05-06 2:46PM EST3,285.001,004.00870.50886.050.00-11830.00%
AMZN230120P032900002022-06-01 2:53PM EST3,290.00849.10874.80890.300.00-2760.00%
AMZN230120P032950002022-06-02 11:00AM EST3,295.00883.76879.00894.700.00-71030.00%
AMZN230120P033000002022-06-02 11:00AM EST3,300.00888.25883.50898.900.00-69620.00%
AMZN230120P033050002022-06-01 2:15PM EST3,305.00879.05888.00903.600.00-2480.00%
AMZN230120P033100002022-05-26 8:52AM EST3,310.001,119.67892.50907.700.00-11200.00%
AMZN230120P033150002022-04-05 12:46PM EST3,315.00354.131,001.001,016.450.00-51370.00%
AMZN230120P033200002022-05-27 2:43PM EST3,320.001,047.09901.50916.500.00-12030.00%
AMZN230120P033300002022-05-23 10:27AM EST3,330.001,229.91910.00925.400.00-12410.00%
AMZN230120P033400002022-06-01 8:31AM EST3,340.00916.75919.50934.550.00-14060.00%
AMZN230120P033500002022-06-01 8:31AM EST3,350.00925.75928.00943.500.00-11,2610.00%
AMZN230120P033600002022-05-26 8:52AM EST3,360.001,167.60937.00952.450.00-11470.00%
AMZN230120P033700002022-06-02 10:35AM EST3,370.00956.57946.00961.600.00-11,4640.00%
AMZN230120P033800002022-05-12 8:31AM EST3,380.00927.70954.50970.450.00-24210.00%
AMZN230120P033900002022-06-01 10:13AM EST3,390.00979.38963.50979.450.00-21150.00%
AMZN230120P034000002022-05-31 11:50AM EST3,400.001,021.88972.50988.350.00-64450.00%
AMZN230120P034100002022-06-02 8:33AM EST3,410.001,017.50982.00997.600.00-11480.00%
AMZN230120P034200002022-05-17 2:36PM EST3,420.001,126.74991.001,006.750.00-32230.00%
AMZN230120P034300002022-06-02 8:33AM EST3,430.001,000.451,002.501,015.65-35.55-3.43%1310.00%
AMZN230120P034400002022-05-25 12:08PM EST3,440.001,317.491,009.001,025.100.00-1900.00%
AMZN230120P034500002022-05-25 10:28AM EST3,450.001,011.601,019.001,032.200.00-14100.00%
AMZN230120P034600002022-05-11 1:16PM EST3,460.001,360.571,028.001,043.600.00-11160.00%
AMZN230120P034700002022-05-16 9:07AM EST3,470.001,238.501,037.001,052.850.00-1350.00%
AMZN230120P034800002022-05-25 1:27PM EST3,480.001,340.001,046.501,061.850.00-3990.00%
AMZN230120P034900002022-05-31 2:15PM EST3,490.001,080.451,055.501,071.500.00-101720.00%
AMZN230120P035000002022-06-03 2:12PM EST3,500.001,075.011,065.001,080.50+47.01+4.57%72,9330.00%
AMZN230120P035500002022-06-03 8:55AM EST3,550.001,084.911,111.501,127.50-24.59-2.22%43250.00%
AMZN230120P036000002022-06-03 8:55AM EST3,600.001,131.631,158.501,174.60-77.10-6.38%41,3830.00%
AMZN230120P036500002022-06-01 10:46AM EST3,650.001,170.001,206.001,222.400.00-11260.00%
AMZN230120P037000002022-05-31 12:17PM EST3,700.001,307.911,254.001,270.400.00-490.00%
AMZN230120P037500002022-05-31 12:55PM EST3,750.001,325.201,302.001,318.550.00-12120.00%
AMZN230120P038000002022-06-01 2:39PM EST3,800.001,347.051,350.001,367.200.00-8560.00%
AMZN230120P038500002022-05-31 8:44AM EST3,850.001,503.001,399.001,415.800.00-170.00%
AMZN230120P039000002022-05-25 9:34AM EST3,900.001,756.431,448.001,464.600.00-2160.00%
AMZN230120P039500002022-05-13 8:49AM EST3,950.001,748.301,497.501,514.050.00-490.00%
AMZN230120P040000002022-05-24 11:08AM EST4,000.001,551.351,546.501,563.200.00-11690.00%
AMZN230120P040500002022-05-16 2:37PM EST4,050.001,830.111,595.501,612.700.00-110.00%
AMZN230120P041000002022-05-25 2:50PM EST4,100.001,971.131,645.501,662.450.00-270.00%
AMZN230120P041500002022-05-31 12:18PM EST4,150.001,756.301,695.001,712.300.00-210.00%
AMZN230120P042000002022-05-09 10:03AM EST4,200.001,984.681,745.001,761.950.00-1000.00%
AMZN230120P042500002022-05-31 12:18PM EST4,250.001,857.511,795.501,811.800.00-220.00%
AMZN230120P043000002022-05-31 12:17PM EST4,300.001,907.901,844.501,861.700.00-240.00%
AMZN230120P043500002022-05-31 12:17PM EST4,350.001,953.371,895.001,911.800.00-2180.00%
AMZN230120P044000002022-05-31 12:55PM EST4,400.001,970.311,945.501,961.800.00-670.00%
AMZN230120P044500002022-05-25 12:55PM EST4,450.002,322.721,994.502,012.000.00-10100.00%
AMZN230120P045000002022-05-09 2:54PM EST4,500.002,332.852,044.052,061.650.00-660.00%
AMZN230120P045500002022-03-29 2:09PM EST4,550.001,187.351,650.001,666.000.00-16660.00%
AMZN230120P046000002022-05-06 2:25PM EST4,600.002,337.212,144.502,161.800.00-420.00%
AMZN230120P046500002022-05-09 2:48PM EST4,650.002,483.682,195.002,211.850.00-150.00%
AMZN230120P047000002022-05-25 12:55PM EST4,700.002,572.762,245.002,261.600.00-1000.00%
AMZN230120P047500002022-05-25 11:56AM EST4,750.002,622.622,294.502,311.750.00-560.00%
AMZN230120P048000002022-05-05 2:29PM EST4,800.002,494.012,345.002,361.800.00-3010.00%
AMZN230120P048500002022-05-25 9:01AM EST4,850.002,745.402,394.252,411.800.00-320.00%
AMZN230120P049000002022-05-25 8:58AM EST4,900.002,794.402,444.402,461.750.00-220.00%
AMZN230120P049500002022-05-12 8:52AM EST4,950.002,856.732,494.152,511.700.00-100.00%
AMZN230120P050000002022-05-26 2:51PM EST5,000.002,769.922,545.002,561.950.00-10100.00%
AMZN230120P051000002022-06-01 2:01PM EST5,100.002,638.562,644.302,661.800.00-550.00%
AMZN230120P052000002022-06-01 2:01PM EST5,200.002,738.602,744.402,761.800.00-500.00%
AMZN230120P053000002022-04-28 9:30AM EST5,300.002,482.512,989.803,007.000.00-100.00%
AMZN230120P054000002022-04-29 8:46AM EST5,400.002,856.883,089.803,107.000.00-100.00%
AMZN230120P055000002022-04-26 10:52AM EST5,500.002,711.703,269.253,287.000.00-110.00%