Italia markets closed
Dow Jones
34.025,40+437,74(+1,30%)Nasdaq
13.113,58+81,90(+0,63%)Nikkei 225
27.448,01-699,50(-2,49%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.154,04+2,10 (+0,07%)
Al 11:53AM EDT. Mercato aperto.
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C01460000 | 2021-05-10 3:15PM EDT | 1,460.00 | 1,760.20 | 1,717.90 | 1,731.00 | -4.72 | -0.27% | 1 | 70 | 40.89% |
| AMZN230120C01480000 | 2021-05-04 10:17AM EDT | 1,480.00 | 1,873.25 | 1,699.70 | 1,712.50 | 0.00 | - | 16 | 47 | 40.66% |
| AMZN230120C01500000 | 2021-05-07 11:36AM EDT | 1,500.00 | 1,850.00 | 1,679.35 | 1,695.50 | 0.00 | - | 1 | 62 | 40.78% |
| AMZN230120C01520000 | 2021-05-12 1:16PM EDT | 1,520.00 | 1,664.00 | 1,660.70 | 1,676.50 | 0.00 | - | 1 | 37 | 40.40% |
| AMZN230120C01540000 | 2021-05-04 9:45AM EDT | 1,540.00 | 1,832.60 | 1,641.30 | 1,656.50 | 0.00 | - | 2 | 74 | 39.78% |
| AMZN230120C01550000 | 2021-05-04 9:45AM EDT | 1,550.00 | 1,823.10 | 1,631.85 | 1,646.00 | 0.00 | - | 2 | 61 | 39.36% |
| AMZN230120C01560000 | 2021-05-10 11:18AM EDT | 1,560.00 | 1,681.20 | 1,623.05 | 1,636.50 | 0.00 | - | 30 | 249 | 39.17% |
| AMZN230120C01580000 | 2021-04-27 10:36AM EDT | 1,580.00 | 1,864.94 | 1,603.15 | 1,620.00 | 0.00 | - | 2 | 61 | 39.36% |
| AMZN230120C01600000 | 2021-04-27 11:09AM EDT | 1,600.00 | 1,588.93 | 1,584.40 | 1,601.00 | 0.00 | - | 1 | 70 | 38.97% |
| AMZN230120C01620000 | 2021-05-03 1:44PM EDT | 1,620.00 | 1,814.00 | 1,566.60 | 1,582.50 | 0.00 | - | 1 | 26 | 38.69% |
| AMZN230120C01640000 | 2021-04-27 10:40AM EDT | 1,640.00 | 1,802.23 | 1,547.95 | 1,564.00 | 0.00 | - | 2 | 40 | 38.41% |
| AMZN230120C01650000 | 2021-05-03 2:07PM EDT | 1,650.00 | 1,784.70 | 1,538.65 | 1,554.50 | 0.00 | - | 1 | 29 | 38.21% |
| AMZN230120C01660000 | 2021-04-27 10:40AM EDT | 1,660.00 | 1,781.66 | 1,528.95 | 1,544.00 | 0.00 | - | 2 | 22 | 37.81% |
| AMZN230120C01680000 | 2021-04-27 10:40AM EDT | 1,680.00 | 1,573.35 | 1,510.90 | 1,527.00 | 0.00 | - | 1 | 53 | 37.82% |
| AMZN230120C01700000 | 2021-05-10 10:09AM EDT | 1,700.00 | 1,567.00 | 1,492.45 | 1,508.50 | 0.00 | - | 1 | 45 | 37.52% |
| AMZN230120C01720000 | 2021-05-03 12:17PM EDT | 1,720.00 | 1,727.96 | 1,473.05 | 1,490.00 | 0.00 | - | 2 | 20 | 37.22% |
| AMZN230120C01740000 | 2021-04-27 10:38AM EDT | 1,740.00 | 1,710.97 | 1,454.90 | 1,472.00 | 0.00 | - | 2 | 17 | 37.01% |
| AMZN230120C01750000 | 2021-04-26 1:56PM EDT | 1,750.00 | 1,696.31 | 1,445.60 | 1,460.45 | 0.00 | - | 8 | 62 | 36.44% |
| AMZN230120C01760000 | 2021-04-28 12:49PM EDT | 1,760.00 | 1,762.12 | 1,437.95 | 1,453.05 | 0.00 | - | 4 | 21 | 36.62% |
| AMZN230120C01780000 | 2021-05-12 1:37PM EDT | 1,780.00 | 1,417.87 | 1,419.85 | 1,434.70 | 0.00 | - | 2 | 18 | 36.33% |
| AMZN230120C01800000 | 2021-04-27 10:47AM EDT | 1,800.00 | 1,659.74 | 1,402.65 | 1,416.35 | 0.00 | - | 4 | 29 | 36.04% |
| AMZN230120C01820000 | 2021-04-27 10:35AM EDT | 1,820.00 | 1,649.29 | 1,383.95 | 1,398.55 | 0.00 | - | 2 | 26 | 35.84% |
| AMZN230120C01840000 | 2021-04-27 10:44AM EDT | 1,840.00 | 1,618.69 | 1,366.70 | 1,381.45 | 0.00 | - | 4 | 21 | 35.74% |
| AMZN230120C01850000 | 2021-05-12 12:57PM EDT | 1,850.00 | 1,366.07 | 1,357.95 | 1,370.95 | 0.00 | - | 1 | 42 | 35.38% |
| AMZN230120C01860000 | 2021-05-12 1:35PM EDT | 1,860.00 | 1,346.87 | 1,348.30 | 1,363.45 | 0.00 | - | 2 | 13 | 35.49% |
| AMZN230120C01880000 | 2021-05-12 1:35PM EDT | 1,880.00 | 1,329.18 | 1,331.25 | 1,345.95 | 0.00 | - | 5 | 18 | 35.31% |
| AMZN230120C01900000 | 2021-05-12 3:43PM EDT | 1,900.00 | 1,321.40 | 1,313.20 | 1,327.70 | 0.00 | - | 3 | 12 | 35.01% |
| AMZN230120C01920000 | 2021-05-10 3:45PM EDT | 1,920.00 | 1,347.98 | 1,296.10 | 1,310.95 | 0.00 | - | 1 | 16 | 34.93% |
| AMZN230120C01940000 | 2021-04-19 9:38AM EDT | 1,940.00 | 1,557.00 | 1,277.30 | 1,293.00 | 0.00 | - | 1 | 55 | 34.66% |
| AMZN230120C01950000 | 2021-05-10 10:01AM EDT | 1,950.00 | 1,342.33 | 1,269.25 | 1,284.20 | 0.00 | - | 10 | 23 | 34.55% |
| AMZN230120C01960000 | 2021-05-10 10:01AM EDT | 1,960.00 | 1,333.48 | 1,260.45 | 1,274.50 | 0.00 | - | 10 | 300 | 34.31% |
| AMZN230120C01980000 | 2021-05-03 12:12PM EDT | 1,980.00 | 1,493.00 | 1,242.60 | 1,255.95 | 0.00 | - | 1 | 107 | 33.95% |
| AMZN230120C02000000 | 2021-05-10 1:14PM EDT | 2,000.00 | 1,238.85 | 1,225.60 | 1,240.45 | 0.00 | - | 1 | 349 | 34.00% |
| AMZN230120C02050000 | 2021-04-28 12:28PM EDT | 2,050.00 | 1,188.90 | 1,182.85 | 1,198.70 | 0.00 | - | 1 | 317 | 33.67% |
| AMZN230120C02100000 | 2021-04-23 10:08AM EDT | 2,100.00 | 1,162.90 | 1,142.30 | 1,158.30 | 0.00 | - | 6 | 38 | 33.45% |
| AMZN230120C02150000 | 2021-04-30 10:18AM EDT | 2,150.00 | 1,463.20 | 1,102.20 | 1,116.95 | 0.00 | - | 1 | 19 | 33.04% |
| AMZN230120C02200000 | 2021-05-11 9:39AM EDT | 2,200.00 | 1,068.00 | 1,061.95 | 1,076.20 | 0.00 | - | 2 | 33 | 32.65% |
| AMZN230120C02250000 | 2021-04-08 10:22AM EDT | 2,250.00 | 1,187.00 | 1,139.00 | 1,156.70 | 0.00 | - | 1 | 19 | 43.69% |
| AMZN230120C02300000 | 2021-05-10 2:16PM EDT | 2,300.00 | 1,027.00 | 985.15 | 998.55 | 0.00 | - | 1 | 30 | 32.10% |
| AMZN230120C02350000 | 2021-05-03 9:38AM EDT | 2,350.00 | 1,217.25 | 947.15 | 961.30 | 0.00 | - | 1 | 61 | 31.89% |
| AMZN230120C02400000 | 2021-04-30 12:00PM EDT | 2,400.00 | 911.86 | 910.80 | 925.65 | 0.00 | - | 1 | 147 | 31.76% |
| AMZN230120C02450000 | 2021-04-29 12:34PM EDT | 2,450.00 | 1,168.06 | 875.00 | 889.45 | 0.00 | - | 2 | 101 | 31.51% |
| AMZN230120C02500000 | 2021-05-10 11:33AM EDT | 2,500.00 | 852.00 | 843.15 | 856.25 | -15.25 | -1.76% | 3 | 247 | 31.45% |
| AMZN230120C02550000 | 2021-05-06 9:51AM EDT | 2,550.00 | 926.90 | 808.15 | 819.10 | 0.00 | - | 1 | 62 | 31.01% |
| AMZN230120C02600000 | 2021-05-11 11:05AM EDT | 2,600.00 | 806.10 | 774.90 | 786.80 | 0.00 | - | 3 | 116 | 30.91% |
| AMZN230120C02650000 | 2021-05-10 3:09PM EDT | 2,650.00 | 787.54 | 745.60 | 759.05 | 0.00 | - | 11 | 107 | 31.08% |
| AMZN230120C02700000 | 2021-05-11 11:59AM EDT | 2,700.00 | 765.69 | 714.80 | 729.30 | 0.00 | - | 2 | 121 | 31.03% |
| AMZN230120C02750000 | 2021-05-03 11:39AM EDT | 2,750.00 | 900.01 | 684.90 | 698.40 | 0.00 | - | 3 | 46 | 30.84% |
| AMZN230120C02800000 | 2021-05-12 3:22PM EDT | 2,800.00 | 666.00 | 658.80 | 668.15 | 0.00 | - | 9 | 255 | 30.64% |
| AMZN230120C02850000 | 2021-05-05 1:27PM EDT | 2,850.00 | 738.00 | 633.10 | 640.75 | 0.00 | - | 9 | 36 | 30.58% |
| AMZN230120C02900000 | 2021-05-13 10:03AM EDT | 2,900.00 | 631.00 | 604.45 | 614.05 | -33.55 | -5.05% | 1 | 114 | 30.51% |
| AMZN230120C02950000 | 2021-05-12 1:50PM EDT | 2,950.00 | 580.55 | 578.00 | 589.60 | 0.00 | - | 1 | 215 | 30.54% |
| AMZN230120C03000000 | 2021-05-13 10:47AM EDT | 3,000.00 | 558.60 | 553.80 | 563.40 | -10.22 | -1.80% | 4 | 452 | 30.39% |
| AMZN230120C03050000 | 2021-05-13 11:13AM EDT | 3,050.00 | 540.50 | 529.35 | 539.35 | -30.90 | -5.41% | 1 | 930 | 30.34% |
| AMZN230120C03090000 | 2021-05-07 3:25PM EDT | 3,090.00 | 533.00 | 510.10 | 519.80 | 0.00 | - | 1 | 137 | 30.24% |
| AMZN230120C03100000 | 2021-05-13 10:12AM EDT | 3,100.00 | 520.98 | 508.25 | 514.70 | -4.02 | -0.77% | 11 | 526 | 30.19% |
| AMZN230120C03110000 | 2021-05-12 2:13PM EDT | 3,110.00 | 506.96 | 502.75 | 511.55 | 0.00 | - | 1 | 79 | 30.27% |
| AMZN230120C03120000 | 2021-05-10 11:04AM EDT | 3,120.00 | 549.00 | 497.25 | 506.60 | 0.00 | - | 1 | 78 | 30.23% |
| AMZN230120C03130000 | 2021-05-12 1:38PM EDT | 3,130.00 | 498.85 | 492.75 | 502.20 | 0.00 | - | 1 | 58 | 30.23% |
| AMZN230120C03140000 | 2021-05-11 10:24AM EDT | 3,140.00 | 507.60 | 487.60 | 498.15 | 0.00 | - | 3 | 56 | 30.24% |
| AMZN230120C03150000 | 2021-05-12 1:27PM EDT | 3,150.00 | 494.00 | 483.10 | 492.20 | 0.00 | - | 3 | 254 | 30.14% |
| AMZN230120C03160000 | 2021-05-12 12:54PM EDT | 3,160.00 | 494.87 | 479.40 | 491.05 | 0.00 | - | 7 | 30 | 30.33% |
| AMZN230120C03170000 | 2021-05-13 10:27AM EDT | 3,170.00 | 488.00 | 474.05 | 482.85 | +20.25 | +4.33% | 2 | 65 | 30.08% |
| AMZN230120C03180000 | 2021-04-30 9:50AM EDT | 3,180.00 | 491.40 | 470.50 | 478.35 | -245.70 | -33.33% | 2 | 54 | 30.06% |
| AMZN230120C03190000 | 2021-04-29 3:15PM EDT | 3,190.00 | 698.04 | 467.65 | 475.75 | 0.00 | - | 4 | 47 | 30.15% |
| AMZN230120C03200000 | 2021-05-13 9:33AM EDT | 3,200.00 | 500.00 | 462.20 | 472.70 | +27.90 | +5.91% | 2 | 415 | 30.22% |
| AMZN230120C03210000 | 2021-05-11 10:24AM EDT | 3,210.00 | 488.14 | 457.10 | 470.15 | 0.00 | - | 1 | 56 | 30.31% |
| AMZN230120C03220000 | 2021-05-10 11:17AM EDT | 3,220.00 | 495.00 | 453.75 | 463.85 | 0.00 | - | 1 | 17 | 30.17% |
| AMZN230120C03225000 | 2021-05-04 1:00PM EDT | 3,225.00 | 554.10 | 451.50 | 461.05 | 0.00 | - | 8 | 22 | 30.12% |
| AMZN230120C03230000 | 2021-05-10 11:59AM EDT | 3,230.00 | 479.52 | 450.10 | 458.30 | 0.00 | - | 1 | 134 | 30.07% |
| AMZN230120C03235000 | 2021-05-10 2:07PM EDT | 3,235.00 | 485.00 | 447.30 | 457.40 | 0.00 | - | 1 | 17 | 30.14% |
| AMZN230120C03240000 | 2021-05-10 10:21AM EDT | 3,240.00 | 504.00 | 445.25 | 455.60 | 0.00 | - | 1 | 101 | 30.15% |
| AMZN230120C03245000 | 2021-04-28 11:45AM EDT | 3,245.00 | 678.00 | 443.45 | 453.45 | 0.00 | - | 2 | 50 | 30.14% |
| AMZN230120C03250000 | 2021-05-13 10:54AM EDT | 3,250.00 | 449.20 | 441.35 | 451.05 | +1.30 | +0.29% | 10 | 164 | 30.11% |
| AMZN230120C03255000 | 2021-05-07 12:19PM EDT | 3,255.00 | 544.10 | 440.00 | 449.60 | 0.00 | - | 4 | 42 | 30.15% |
| AMZN230120C03260000 | 2021-05-06 12:34PM EDT | 3,260.00 | 545.60 | 438.25 | 444.35 | 0.00 | - | 3 | 41 | 29.94% |
| AMZN230120C03265000 | 2021-05-05 2:26PM EDT | 3,265.00 | 528.45 | 435.75 | 445.65 | 0.00 | - | 2 | 4 | 30.14% |
| AMZN230120C03270000 | 2021-05-10 11:57AM EDT | 3,270.00 | 481.38 | 432.90 | 443.80 | 0.00 | - | 6 | 42 | 30.15% |
| AMZN230120C03275000 | 2021-05-07 3:22PM EDT | 3,275.00 | 527.55 | 431.65 | 440.20 | 0.00 | - | 9 | 42 | 30.05% |
| AMZN230120C03280000 | 2021-05-04 9:55AM EDT | 3,280.00 | 560.00 | 429.45 | 439.05 | 0.00 | - | 1 | 116 | 30.09% |
| AMZN230120C03285000 | 2021-05-10 11:36AM EDT | 3,285.00 | 450.00 | 427.25 | 437.60 | 0.00 | - | 1 | 114 | 30.12% |
| AMZN230120C03290000 | 2021-05-10 1:42PM EDT | 3,290.00 | 437.35 | 425.55 | 436.05 | 0.00 | - | 1 | 169 | 30.14% |
| AMZN230120C03295000 | 2021-05-10 1:42PM EDT | 3,295.00 | 465.50 | 423.95 | 434.40 | 0.00 | - | 20 | 28 | 30.16% |
| AMZN230120C03300000 | 2021-05-13 11:24AM EDT | 3,300.00 | 425.39 | 420.95 | 431.40 | -14.61 | -3.32% | 13 | 646 | 30.09% |
| AMZN230120C03305000 | 2021-05-07 9:40AM EDT | 3,305.00 | 520.00 | 419.70 | 430.40 | 0.00 | - | 3 | 25 | 30.15% |
| AMZN230120C03310000 | 2021-05-10 10:03AM EDT | 3,310.00 | 466.62 | 415.95 | 425.00 | 0.00 | - | 9 | 84 | 29.93% |
| AMZN230120C03315000 | 2021-05-07 9:39AM EDT | 3,315.00 | 521.30 | 416.25 | 424.55 | 0.00 | - | 2 | 27 | 30.02% |
| AMZN230120C03320000 | 2021-05-05 10:01AM EDT | 3,320.00 | 529.48 | 414.25 | 425.50 | 0.00 | - | 3 | 53 | 30.19% |
| AMZN230120C03330000 | 2021-05-10 1:33PM EDT | 3,330.00 | 450.00 | 410.40 | 419.05 | 0.00 | - | 1 | 76 | 30.02% |
| AMZN230120C03340000 | 2021-05-04 12:15PM EDT | 3,340.00 | 512.00 | 404.35 | 414.65 | 0.00 | - | 3 | 29 | 29.98% |
| AMZN230120C03350000 | 2021-05-12 3:21PM EDT | 3,350.00 | 411.37 | 401.65 | 410.20 | 0.00 | - | 5 | 405 | 29.93% |
| AMZN230120C03360000 | 2021-05-04 1:35PM EDT | 3,360.00 | 409.47 | 397.50 | 406.35 | +6.07 | +1.50% | 1 | 217 | 29.91% |
| AMZN230120C03370000 | 2021-05-07 12:25PM EDT | 3,370.00 | 409.42 | 392.25 | 403.60 | -83.53 | -16.94% | 1 | 38 | 29.96% |
| AMZN230120C03380000 | 2021-05-07 12:52PM EDT | 3,380.00 | 490.00 | 388.70 | 397.40 | 0.00 | - | 3 | 48 | 29.80% |
| AMZN230120C03390000 | 2021-05-03 3:42PM EDT | 3,390.00 | 533.00 | 386.30 | 396.85 | 0.00 | - | 2 | 77 | 29.99% |
| AMZN230120C03400000 | 2021-05-12 12:14PM EDT | 3,400.00 | 394.45 | 383.25 | 393.25 | 0.00 | - | 2 | 329 | 29.98% |
| AMZN230120C03410000 | 2021-04-27 11:25AM EDT | 3,410.00 | 394.82 | 378.00 | 386.55 | 0.00 | - | 1 | 54 | 29.78% |
| AMZN230120C03420000 | 2021-05-07 3:47PM EDT | 3,420.00 | 397.80 | 376.20 | 385.10 | 0.00 | - | 2 | 41 | 29.91% |
| AMZN230120C03430000 | 2021-05-07 12:28PM EDT | 3,430.00 | 466.60 | 371.80 | 379.55 | 0.00 | - | 3 | 23 | 29.78% |
| AMZN230120C03440000 | 2021-05-07 12:54PM EDT | 3,440.00 | 465.20 | 366.40 | 375.55 | 0.00 | - | 4 | 20 | 29.74% |
| AMZN230120C03450000 | 2021-05-13 10:12AM EDT | 3,450.00 | 373.00 | 363.40 | 375.35 | +2.12 | +0.57% | 11 | 158 | 29.93% |
| AMZN230120C03460000 | 2021-05-10 2:53PM EDT | 3,460.00 | 387.59 | 360.25 | 371.45 | 0.00 | - | 1 | 125 | 29.90% |
| AMZN230120C03470000 | 2021-05-13 11:24AM EDT | 3,470.00 | 361.29 | 357.10 | 366.80 | -37.41 | -9.38% | 2 | 30 | 29.82% |
| AMZN230120C03480000 | 2021-05-06 12:58PM EDT | 3,480.00 | 394.85 | 353.55 | 363.00 | 0.00 | - | 1 | 33 | 29.79% |
| AMZN230120C03490000 | 2021-05-10 3:19PM EDT | 3,490.00 | 391.40 | 350.85 | 358.20 | 0.00 | - | 1 | 53 | 29.69% |
| AMZN230120C03500000 | 2021-05-12 3:33PM EDT | 3,500.00 | 361.60 | 346.35 | 354.15 | 0.00 | - | 11 | 749 | 29.64% |
| AMZN230120C03550000 | 2021-05-11 9:37AM EDT | 3,550.00 | 355.47 | 329.65 | 338.50 | 0.00 | - | 2 | 253 | 29.65% |
| AMZN230120C03600000 | 2021-05-12 3:01PM EDT | 3,600.00 | 346.27 | 313.55 | 321.75 | +21.10 | +6.49% | 2 | 376 | 29.55% |
| AMZN230120C03650000 | 2021-05-12 3:21PM EDT | 3,650.00 | 308.57 | 297.30 | 305.35 | 0.00 | - | 4 | 169 | 29.43% |
| AMZN230120C03700000 | 2021-05-11 1:43PM EDT | 3,700.00 | 294.00 | 281.75 | 290.30 | 0.00 | - | 2 | 1,342 | 29.36% |
| AMZN230120C03750000 | 2021-05-06 1:21PM EDT | 3,750.00 | 347.00 | 268.35 | 274.90 | 0.00 | - | 5 | 168 | 29.22% |
| AMZN230120C03800000 | 2021-05-11 9:37AM EDT | 3,800.00 | 264.00 | 252.85 | 260.30 | 0.00 | - | 6 | 548 | 29.10% |
| AMZN230120C03850000 | 2021-05-13 10:54AM EDT | 3,850.00 | 249.20 | 240.60 | 249.90 | -3.93 | -1.55% | 1 | 220 | 29.21% |
| AMZN230120C03900000 | 2021-05-12 3:12PM EDT | 3,900.00 | 244.43 | 229.05 | 236.00 | 0.00 | - | 6 | 219 | 29.06% |
| AMZN230120C03950000 | 2021-05-12 3:12PM EDT | 3,950.00 | 226.54 | 217.40 | 222.55 | 0.00 | - | 2 | 35 | 28.90% |
| AMZN230120C04000000 | 2021-05-13 10:26AM EDT | 4,000.00 | 210.00 | 207.10 | 212.90 | -10.48 | -4.75% | 7 | 1,775 | 28.97% |
| AMZN230120C04050000 | 2021-05-13 9:50AM EDT | 4,050.00 | 207.99 | 195.05 | 201.40 | -13.36 | -6.04% | 10 | 63 | 28.87% |
| AMZN230120C04100000 | 2021-05-10 2:53PM EDT | 4,100.00 | 199.03 | 184.80 | 192.00 | 0.00 | - | 3 | 274 | 28.88% |
| AMZN230120C04150000 | 2021-05-06 11:37AM EDT | 4,150.00 | 233.30 | 175.80 | 182.15 | 0.00 | - | 1 | 128 | 28.84% |
| AMZN230120C04200000 | 2021-05-11 2:20PM EDT | 4,200.00 | 196.85 | 166.10 | 174.05 | 0.00 | - | 2 | 208 | 28.88% |
| AMZN230120C04250000 | 2021-05-10 10:33AM EDT | 4,250.00 | 186.00 | 159.35 | 163.45 | 0.00 | - | 25 | 58 | 28.72% |
| AMZN230120C04300000 | 2021-05-12 10:34AM EDT | 4,300.00 | 166.85 | 149.95 | 155.70 | 0.00 | - | 1 | 129 | 28.73% |
| AMZN230120C04350000 | 2021-04-30 10:44AM EDT | 4,350.00 | 284.47 | 142.20 | 149.85 | 0.00 | - | 1 | 50 | 28.86% |
| AMZN230120C04400000 | 2021-05-06 10:55AM EDT | 4,400.00 | 146.20 | 134.95 | 142.50 | 0.00 | - | 1 | 146 | 28.85% |
| AMZN230120C04450000 | 2021-05-12 11:11AM EDT | 4,450.00 | 142.26 | 128.75 | 132.90 | 0.00 | - | 3 | 37 | 28.64% |
| AMZN230120C04500000 | 2021-05-13 11:06AM EDT | 4,500.00 | 126.52 | 123.05 | 127.15 | -2.68 | -2.07% | 2 | 570 | 28.70% |
| AMZN230120C04550000 | 2021-05-03 10:01AM EDT | 4,550.00 | 206.95 | 116.70 | 120.00 | 0.00 | - | 3 | 55 | 28.62% |
| AMZN230120C04600000 | 2021-05-03 3:00PM EDT | 4,600.00 | 179.00 | 111.05 | 115.45 | 0.00 | - | 9 | 94 | 28.74% |
| AMZN230120C04650000 | 2021-04-22 1:10PM EDT | 4,650.00 | 166.12 | 105.75 | 109.15 | 0.00 | - | 3 | 19 | 28.68% |
| AMZN230120C04700000 | 2021-05-13 10:48AM EDT | 4,700.00 | 103.27 | 100.70 | 104.00 | -10.70 | -9.39% | 2 | 1,138 | 28.70% |
| AMZN230120C04750000 | 2021-04-29 11:19AM EDT | 4,750.00 | 196.25 | 95.30 | 99.25 | 0.00 | - | 2 | 40 | 28.74% |
| AMZN230120C04800000 | 2021-05-13 11:32AM EDT | 4,800.00 | 91.33 | 91.05 | 94.10 | -14.51 | -13.71% | 54 | 517 | 28.71% |
| AMZN230120C04850000 | 2021-04-30 10:27AM EDT | 4,850.00 | 90.35 | 86.65 | 90.60 | 0.00 | - | 4 | 7 | 28.82% |
| AMZN230120C04900000 | 2021-05-11 3:29PM EDT | 4,900.00 | 98.00 | 82.05 | 85.70 | 0.00 | - | 34 | 333 | 28.78% |
| AMZN230120C04950000 | 2021-05-11 12:00PM EDT | 4,950.00 | 91.54 | 77.30 | 81.25 | 0.00 | - | 30 | 27 | 28.75% |
| AMZN230120C05000000 | 2021-05-13 10:52AM EDT | 5,000.00 | 76.00 | 74.20 | 77.50 | -6.00 | -7.32% | 17 | 1,725 | 28.78% |
| AMZN230120C05100000 | 2021-05-13 10:48AM EDT | 5,100.00 | 70.57 | 66.50 | 71.60 | -10.90 | -13.38% | 18 | 586 | 28.95% |
| AMZN230120C05200000 | 2021-05-13 10:48AM EDT | 5,200.00 | 64.03 | 60.35 | 65.50 | -7.15 | -10.04% | 3 | 10 | 29.03% |
| AMZN230120C05300000 | 2021-05-13 11:38AM EDT | 5,300.00 | 58.03 | 55.10 | 59.85 | -3.97 | -6.40% | 90 | 92 | 29.10% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P01460000 | 2021-05-13 10:07AM EDT | 1,460.00 | 11.70 | 11.10 | 13.45 | -1.10 | -8.59% | 1 | 419 | 33.15% |
| AMZN230120P01480000 | 2021-05-11 12:57PM EDT | 1,480.00 | 11.60 | 11.80 | 14.35 | 0.00 | - | 1 | 148 | 33.02% |
| AMZN230120P01500000 | 2021-05-04 10:34AM EDT | 1,500.00 | 12.33 | 12.45 | 15.00 | 0.00 | - | 8 | 116 | 32.78% |
| AMZN230120P01520000 | 2021-05-10 11:06AM EDT | 1,520.00 | 13.35 | 13.35 | 15.75 | 0.00 | - | 1 | 12 | 32.56% |
| AMZN230120P01540000 | 2021-03-05 3:49PM EDT | 1,540.00 | 27.45 | 17.30 | 19.10 | 0.00 | - | 2 | 11 | 33.29% |
| AMZN230120P01550000 | 2021-04-14 12:19PM EDT | 1,550.00 | 19.67 | 14.60 | 17.20 | 0.00 | - | 4 | 64 | 32.34% |
| AMZN230120P01560000 | 2021-04-15 2:17PM EDT | 1,560.00 | 17.15 | 15.05 | 17.65 | 0.00 | - | 2 | 24 | 32.25% |
| AMZN230120P01580000 | 2021-04-27 2:36PM EDT | 1,580.00 | 16.00 | 15.90 | 18.60 | 0.00 | - | 5 | 24 | 32.07% |
| AMZN230120P01600000 | 2021-04-22 10:22AM EDT | 1,600.00 | 18.50 | 16.95 | 19.65 | 0.00 | - | 1 | 63 | 31.91% |
| AMZN230120P01620000 | 2021-03-05 3:47PM EDT | 1,620.00 | 34.20 | 21.40 | 23.25 | 0.00 | - | 8 | 25 | 32.54% |
| AMZN230120P01640000 | 2021-05-04 12:29PM EDT | 1,640.00 | 18.90 | 19.05 | 21.85 | 0.00 | - | 2 | 56 | 31.60% |
| AMZN230120P01650000 | 2021-04-28 11:31AM EDT | 1,650.00 | 17.54 | 19.65 | 22.60 | 0.00 | - | 1 | 66 | 31.57% |
| AMZN230120P01660000 | 2021-03-30 2:34PM EDT | 1,660.00 | 31.90 | 16.75 | 21.15 | 0.00 | - | 7 | 79 | 30.88% |
| AMZN230120P01680000 | 2021-04-01 12:04PM EDT | 1,680.00 | 26.95 | 17.60 | 21.35 | 0.00 | - | 2 | 88 | 30.44% |
| AMZN230120P01700000 | 2021-04-26 3:22PM EDT | 1,700.00 | 22.30 | 22.70 | 25.80 | 0.00 | - | 2 | 739 | 31.21% |
| AMZN230120P01720000 | 2021-04-20 10:35AM EDT | 1,720.00 | 26.80 | 24.15 | 27.05 | 0.00 | - | 2 | 13 | 31.04% |
| AMZN230120P01740000 | 2021-04-01 1:00PM EDT | 1,740.00 | 30.30 | 20.80 | 24.55 | 0.00 | - | 10 | 16 | 29.88% |
| AMZN230120P01750000 | 2021-05-10 11:11AM EDT | 1,750.00 | 26.40 | 26.25 | 29.60 | 0.00 | - | 2 | 85 | 30.92% |
| AMZN230120P01760000 | 2021-04-29 12:58PM EDT | 1,760.00 | 24.25 | 27.00 | 30.10 | 0.00 | - | 2 | 40 | 30.79% |
| AMZN230120P01780000 | 2021-05-03 10:31AM EDT | 1,780.00 | 23.70 | 28.50 | 31.80 | 0.00 | - | 4 | 131 | 30.69% |
| AMZN230120P01800000 | 2021-05-05 3:25PM EDT | 1,800.00 | 30.00 | 30.35 | 33.55 | 0.00 | - | 1 | 242 | 30.59% |
| AMZN230120P01820000 | 2021-05-11 9:42AM EDT | 1,820.00 | 31.35 | 32.20 | 35.65 | 0.00 | - | 1 | 25 | 30.54% |
| AMZN230120P01840000 | 2021-04-05 1:04PM EDT | 1,840.00 | 34.85 | 30.15 | 33.65 | 0.00 | - | 6 | 6 | 29.61% |
| AMZN230120P01850000 | 2021-05-03 12:36PM EDT | 1,850.00 | 28.68 | 34.85 | 38.20 | 0.00 | - | 1 | 191 | 30.32% |
| AMZN230120P01860000 | 2021-05-05 10:20AM EDT | 1,860.00 | 33.60 | 35.90 | 39.50 | 0.00 | - | 1 | 19 | 30.32% |
| AMZN230120P01880000 | 2021-05-05 10:20AM EDT | 1,880.00 | 35.40 | 37.95 | 41.40 | 0.00 | - | 1 | 15 | 30.19% |
| AMZN230120P01900000 | 2021-05-12 1:47PM EDT | 1,900.00 | 44.00 | 40.20 | 43.45 | 0.00 | - | 1 | 197 | 30.08% |
| AMZN230120P01920000 | 2021-05-05 10:20AM EDT | 1,920.00 | 39.00 | 42.25 | 46.05 | 0.00 | - | 1 | 13 | 30.04% |
| AMZN230120P01940000 | 2021-05-12 9:43AM EDT | 1,940.00 | 45.80 | 44.55 | 48.50 | 0.00 | - | 3 | 10 | 29.97% |
| AMZN230120P01950000 | 2021-04-28 10:53AM EDT | 1,950.00 | 39.40 | 45.75 | 49.40 | 0.00 | - | 1 | 136 | 29.87% |
| AMZN230120P01960000 | 2021-05-12 9:43AM EDT | 1,960.00 | 48.13 | 46.90 | 51.00 | 0.00 | - | 3 | 23 | 29.89% |
| AMZN230120P01980000 | 2021-05-05 10:20AM EDT | 1,980.00 | 45.20 | 49.40 | 53.10 | 0.00 | - | 2 | 37 | 29.73% |
| AMZN230120P02000000 | 2021-05-12 2:10PM EDT | 2,000.00 | 61.00 | 52.00 | 56.30 | 0.00 | - | 30 | 668 | 29.73% |
| AMZN230120P02050000 | 2021-05-11 3:42PM EDT | 2,050.00 | 57.70 | 59.00 | 62.95 | 0.00 | - | 6 | 130 | 29.46% |
| AMZN230120P02100000 | 2021-05-12 1:53PM EDT | 2,100.00 | 75.00 | 66.85 | 71.25 | 0.00 | - | 3 | 324 | 29.34% |
| AMZN230120P02150000 | 2021-05-12 12:42PM EDT | 2,150.00 | 83.77 | 75.40 | 79.60 | 0.00 | - | 1 | 156 | 29.14% |
| AMZN230120P02200000 | 2021-05-12 12:42PM EDT | 2,200.00 | 93.77 | 84.90 | 88.30 | 0.00 | - | 1 | 330 | 28.90% |
| AMZN230120P02250000 | 2021-05-10 2:05PM EDT | 2,250.00 | 104.80 | 96.20 | 98.40 | 0.00 | - | 1 | 484 | 28.75% |
| AMZN230120P02300000 | 2021-05-12 12:12PM EDT | 2,300.00 | 117.60 | 106.50 | 110.30 | 0.00 | - | 4 | 886 | 28.71% |
| AMZN230120P02350000 | 2021-05-11 3:37PM EDT | 2,350.00 | 114.60 | 119.40 | 122.55 | 0.00 | - | 5 | 198 | 28.61% |
| AMZN230120P02400000 | 2021-05-13 10:58AM EDT | 2,400.00 | 130.00 | 131.25 | 136.05 | -9.30 | -6.68% | 16 | 671 | 28.55% |
| AMZN230120P02450000 | 2021-05-13 10:13AM EDT | 2,450.00 | 143.85 | 144.95 | 149.35 | -9.60 | -6.26% | 1 | 304 | 28.40% |
| AMZN230120P02500000 | 2021-05-12 3:44PM EDT | 2,500.00 | 172.00 | 161.80 | 165.30 | 0.00 | - | 19 | 856 | 28.40% |
| AMZN230120P02550000 | 2021-05-10 12:02PM EDT | 2,550.00 | 167.35 | 177.20 | 181.45 | 0.00 | - | 16 | 192 | 28.34% |
| AMZN230120P02600000 | 2021-05-12 1:58PM EDT | 2,600.00 | 206.00 | 194.05 | 198.65 | 0.00 | - | 45 | 719 | 28.29% |
| AMZN230120P02650000 | 2021-05-13 9:57AM EDT | 2,650.00 | 211.73 | 210.90 | 217.00 | -13.52 | -6.00% | 1 | 183 | 28.25% |
| AMZN230120P02700000 | 2021-05-13 10:34AM EDT | 2,700.00 | 230.18 | 229.90 | 235.55 | -12.94 | -5.32% | 3 | 297 | 28.16% |
| AMZN230120P02750000 | 2021-05-12 10:57AM EDT | 2,750.00 | 260.00 | 251.70 | 256.20 | 0.00 | - | 3 | 110 | 28.16% |
| AMZN230120P02800000 | 2021-05-11 11:35AM EDT | 2,800.00 | 260.65 | 270.60 | 276.90 | 0.00 | - | 110 | 785 | 28.09% |
| AMZN230120P02850000 | 2021-05-13 10:20AM EDT | 2,850.00 | 291.00 | 292.30 | 299.55 | +10.00 | +3.56% | 1 | 207 | 28.09% |
| AMZN230120P02900000 | 2021-05-07 2:03PM EDT | 2,900.00 | 330.12 | 315.55 | 322.10 | 0.00 | - | 1 | 306 | 28.02% |
| AMZN230120P02950000 | 2021-05-10 11:06AM EDT | 2,950.00 | 327.85 | 339.60 | 347.70 | 0.00 | - | 5 | 187 | 28.10% |
| AMZN230120P03000000 | 2021-05-12 2:10PM EDT | 3,000.00 | 385.60 | 364.95 | 371.25 | 0.00 | - | 48 | 1,247 | 27.97% |
| AMZN230120P03050000 | 2021-05-12 12:25PM EDT | 3,050.00 | 387.00 | 391.40 | 397.40 | -17.00 | -4.21% | 1 | 184 | 27.96% |
| AMZN230120P03090000 | 2021-04-30 9:45AM EDT | 3,090.00 | 319.28 | 409.85 | 418.35 | 0.00 | - | 2 | 64 | 27.92% |
| AMZN230120P03100000 | 2021-05-10 3:48PM EDT | 3,100.00 | 401.00 | 416.80 | 421.15 | 0.00 | - | 3 | 648 | 27.75% |
| AMZN230120P03110000 | 2021-05-06 10:27AM EDT | 3,110.00 | 400.30 | 422.30 | 426.75 | 0.00 | - | 1 | 62 | 27.75% |
| AMZN230120P03120000 | 2021-05-10 11:04AM EDT | 3,120.00 | 422.00 | 428.10 | 432.80 | 0.00 | - | 1 | 63 | 27.78% |
| AMZN230120P03130000 | 2021-04-30 9:59AM EDT | 3,130.00 | 327.15 | 430.40 | 440.90 | 0.00 | - | 2 | 14 | 27.93% |
| AMZN230120P03140000 | 2021-05-12 3:49PM EDT | 3,140.00 | 453.00 | 435.80 | 443.55 | 0.00 | - | 8 | 26 | 27.75% |
| AMZN230120P03150000 | 2021-05-04 3:54PM EDT | 3,150.00 | 412.50 | 443.40 | 449.90 | 0.00 | - | 50 | 291 | 27.79% |
| AMZN230120P03160000 | 2021-05-12 11:52AM EDT | 3,160.00 | 465.00 | 450.65 | 456.60 | 0.00 | - | 2 | 42 | 27.85% |
| AMZN230120P03170000 | 2021-05-13 9:57AM EDT | 3,170.00 | 452.85 | 452.45 | 460.15 | +110.14 | +32.14% | 1 | 133 | 27.71% |
| AMZN230120P03180000 | 2021-05-13 10:19AM EDT | 3,180.00 | 458.35 | 461.50 | 467.75 | +38.35 | +9.13% | 1 | 12 | 27.83% |
| AMZN230120P03190000 | 2021-05-03 12:29PM EDT | 3,190.00 | 394.15 | 463.50 | 472.00 | 0.00 | - | 10 | 40 | 27.73% |
| AMZN230120P03200000 | 2021-05-10 12:24PM EDT | 3,200.00 | 465.10 | 468.20 | 478.35 | -1.87 | -0.40% | 4 | 496 | 27.76% |
| AMZN230120P03210000 | 2021-04-14 2:30PM EDT | 3,210.00 | 453.08 | 476.35 | 482.95 | 0.00 | - | 1 | 0 | 27.68% |
| AMZN230120P03220000 | 2021-05-05 11:46AM EDT | 3,220.00 | 443.70 | 482.65 | 489.70 | 0.00 | - | 2 | 21 | 27.73% |
| AMZN230120P03225000 | 2021-05-04 11:02AM EDT | 3,225.00 | 450.49 | 485.80 | 493.90 | 0.00 | - | 1 | 10 | 27.81% |
| AMZN230120P03230000 | 2021-02-23 10:51AM EDT | 3,230.00 | 620.30 | 585.65 | 590.85 | 0.00 | - | - | 0 | 33.60% |
| AMZN230120P03235000 | 2021-03-31 10:15AM EDT | 3,235.00 | 546.80 | 395.80 | 403.25 | 0.00 | - | 2 | 3 | 21.88% |
| AMZN230120P03240000 | 2021-03-18 12:43PM EDT | 3,240.00 | 605.33 | 432.25 | 440.00 | 0.00 | - | 1 | 10 | 23.95% |
| AMZN230120P03245000 | 2021-04-09 10:30AM EDT | 3,245.00 | 481.10 | 446.00 | 460.00 | 0.00 | - | 4 | 10 | 24.99% |
| AMZN230120P03250000 | 2021-05-04 1:13PM EDT | 3,250.00 | 473.09 | 497.05 | 506.00 | 0.00 | - | 7 | 37 | 27.63% |
| AMZN230120P03255000 | 2021-04-19 1:08PM EDT | 3,255.00 | 452.85 | 499.90 | 509.20 | 0.00 | - | 2 | 9 | 27.64% |
| AMZN230120P03260000 | 2021-05-12 2:36PM EDT | 3,260.00 | 521.00 | 506.25 | 512.85 | 0.00 | - | 1 | 8 | 27.68% |
| AMZN230120P03265000 | 2021-04-19 1:08PM EDT | 3,265.00 | 458.20 | 508.95 | 516.00 | 0.00 | - | 2 | 49 | 27.68% |
| AMZN230120P03270000 | 2021-05-06 11:21AM EDT | 3,270.00 | 477.90 | 512.00 | 517.65 | 0.00 | - | 1 | 98 | 27.60% |
| AMZN230120P03275000 | 2021-04-12 2:39PM EDT | 3,275.00 | 470.60 | 524.10 | 541.80 | 0.00 | - | - | 1 | 28.89% |
| AMZN230120P03280000 | 2021-05-06 2:37PM EDT | 3,280.00 | 479.75 | 517.80 | 523.70 | 0.00 | - | 8 | 10 | 27.60% |
| AMZN230120P03285000 | 2021-05-10 1:42PM EDT | 3,285.00 | 503.35 | 520.85 | 527.30 | 0.00 | - | 20 | 41 | 27.63% |
| AMZN230120P03290000 | 2021-05-10 2:02PM EDT | 3,290.00 | 506.45 | 523.85 | 531.25 | 0.00 | - | 50 | 66 | 27.68% |
| AMZN230120P03295000 | 2021-04-19 1:08PM EDT | 3,295.00 | 474.15 | 526.75 | 535.35 | 0.00 | - | 2 | 13 | 27.74% |
| AMZN230120P03300000 | 2021-05-13 10:57AM EDT | 3,300.00 | 521.00 | 526.40 | 535.75 | +4.30 | +0.83% | 20 | 353 | 27.58% |
| AMZN230120P03305000 | 2021-05-04 12:18PM EDT | 3,305.00 | 501.45 | 532.50 | 540.45 | 0.00 | - | 1 | 3 | 27.68% |
| AMZN230120P03310000 | 2021-05-03 2:10PM EDT | 3,310.00 | 456.66 | 532.25 | 541.20 | 0.00 | - | 2 | 74 | 27.53% |
| AMZN230120P03315000 | 2021-04-19 1:12PM EDT | 3,315.00 | 482.40 | 535.95 | 543.95 | 0.00 | - | 1 | 3 | 27.51% |
| AMZN230120P03320000 | 2021-04-12 12:27PM EDT | 3,320.00 | 496.90 | 550.90 | 568.50 | 0.00 | - | 1 | 8 | 28.82% |
| AMZN230120P03330000 | 2021-05-07 3:24PM EDT | 3,330.00 | 496.80 | 546.75 | 555.55 | 0.00 | - | 1 | 68 | 27.64% |
| AMZN230120P03340000 | 2021-05-07 10:14AM EDT | 3,340.00 | 502.90 | 552.85 | 559.25 | 0.00 | - | 100 | 105 | 27.48% |
| AMZN230120P03350000 | 2021-05-07 3:38PM EDT | 3,350.00 | 511.73 | 559.10 | 566.15 | 0.00 | - | 3 | 44 | 27.52% |
| AMZN230120P03360000 | 2021-04-29 10:35AM EDT | 3,360.00 | 469.15 | 565.65 | 571.70 | 0.00 | - | 1 | 17 | 27.47% |
| AMZN230120P03370000 | 2021-04-26 3:18PM EDT | 3,370.00 | 497.71 | 569.20 | 577.05 | 0.00 | - | 1 | 30 | 27.40% |
| AMZN230120P03380000 | 2021-05-05 11:47AM EDT | 3,380.00 | 533.45 | 578.40 | 584.85 | 0.00 | - | 1 | 235 | 27.49% |
| AMZN230120P03390000 | 2021-04-19 11:25AM EDT | 3,390.00 | 519.75 | 581.55 | 589.25 | 0.00 | - | 2 | 18 | 27.36% |
| AMZN230120P03400000 | 2021-05-11 10:58AM EDT | 3,400.00 | 610.00 | 587.65 | 595.35 | 0.00 | - | 2 | 105 | 27.34% |
| AMZN230120P03410000 | 2021-05-12 10:38AM EDT | 3,410.00 | 598.00 | 596.60 | 602.10 | 0.00 | - | 2 | 7 | 27.35% |
| AMZN230120P03420000 | 2021-05-06 2:36PM EDT | 3,420.00 | 562.50 | 599.70 | 608.65 | 0.00 | - | 6 | 91 | 27.35% |
| AMZN230120P03430000 | 2021-04-23 10:04AM EDT | 3,430.00 | 564.47 | 607.00 | 613.95 | 0.00 | - | 1 | 5 | 27.27% |
| AMZN230120P03440000 | 2021-04-29 1:23PM EDT | 3,440.00 | 510.40 | 613.75 | 620.25 | 0.00 | - | 1 | 30 | 27.25% |
| AMZN230120P03450000 | 2021-05-11 11:34AM EDT | 3,450.00 | 601.05 | 619.80 | 627.05 | 0.00 | - | 1 | 81 | 27.26% |
| AMZN230120P03460000 | 2021-05-11 11:34AM EDT | 3,460.00 | 607.00 | 625.55 | 633.25 | 0.00 | - | 2 | 78 | 27.23% |
| AMZN230120P03470000 | 2021-05-11 11:34AM EDT | 3,470.00 | 613.45 | 635.35 | 641.20 | 0.00 | - | 1 | 30 | 27.31% |
| AMZN230120P03480000 | 2021-04-27 2:04PM EDT | 3,480.00 | 562.35 | 638.75 | 646.10 | 0.00 | - | 22 | 33 | 27.20% |
| AMZN230120P03490000 | 2021-04-30 12:52PM EDT | 3,490.00 | 512.85 | 647.35 | 653.35 | 0.00 | - | 3 | 107 | 27.23% |
| AMZN230120P03500000 | 2021-05-11 3:43PM EDT | 3,500.00 | 677.22 | 651.15 | 658.40 | 0.00 | - | 1 | 85 | 27.12% |
| AMZN230120P03550000 | 2021-05-07 1:40PM EDT | 3,550.00 | 627.95 | 687.75 | 693.50 | 0.00 | - | 2 | 7 | 27.16% |
| AMZN230120P03600000 | 2021-05-10 1:32PM EDT | 3,600.00 | 695.21 | 716.40 | 727.00 | 0.00 | - | 2 | 40 | 27.06% |
| AMZN230120P03650000 | 2021-05-06 1:20PM EDT | 3,650.00 | 701.75 | 752.40 | 759.30 | 0.00 | - | 8 | 19 | 26.84% |
| AMZN230120P03700000 | 2021-05-07 2:56PM EDT | 3,700.00 | 724.00 | 784.55 | 793.85 | 0.00 | - | 1 | 51 | 26.72% |
| AMZN230120P03750000 | 2021-05-10 3:51PM EDT | 3,750.00 | 807.80 | 820.80 | 829.80 | 0.00 | - | 1 | 39 | 26.64% |
| AMZN230120P03800000 | 2021-05-13 9:58AM EDT | 3,800.00 | 855.00 | 856.75 | 866.80 | +57.20 | +7.17% | 1 | 73 | 26.59% |
| AMZN230120P03850000 | 2021-05-12 12:14PM EDT | 3,850.00 | 923.00 | 895.35 | 902.60 | 0.00 | - | 1 | 39 | 26.42% |
| AMZN230120P03900000 | 2021-05-10 3:35PM EDT | 3,900.00 | 913.95 | 932.15 | 943.15 | 0.00 | - | 4 | 69 | 26.53% |
| AMZN230120P03950000 | 2021-04-23 3:02PM EDT | 3,950.00 | 871.45 | 968.70 | 978.20 | 0.00 | - | 1 | 19 | 26.23% |
| AMZN230120P04000000 | 2021-05-12 12:35PM EDT | 4,000.00 | 1,030.00 | 1,008.55 | 1,018.30 | 0.00 | - | 2 | 1,190 | 26.23% |
| AMZN230120P04050000 | 2021-05-05 2:08PM EDT | 4,050.00 | 993.70 | 1,048.00 | 1,058.75 | 0.00 | - | 2 | 21 | 26.22% |
| AMZN230120P04100000 | 2021-05-05 2:08PM EDT | 4,100.00 | 1,030.85 | 1,087.65 | 1,099.35 | 0.00 | - | 1 | 22 | 26.18% |
| AMZN230120P04150000 | 2021-05-05 3:30PM EDT | 4,150.00 | 1,076.00 | 1,128.00 | 1,140.25 | 0.00 | - | 1 | 16 | 26.14% |
| AMZN230120P04200000 | 2021-04-14 3:30PM EDT | 4,200.00 | 1,089.90 | 1,168.85 | 1,181.20 | 0.00 | - | 5 | 7 | 26.06% |
| AMZN230120P04250000 | 2021-04-28 12:56PM EDT | 4,250.00 | 1,028.65 | 1,210.75 | 1,224.50 | 0.00 | - | 1 | 13 | 26.13% |
| AMZN230120P04300000 | 2021-05-03 2:43PM EDT | 4,300.00 | 1,107.35 | 1,251.70 | 1,264.75 | 0.00 | - | 3 | 21 | 25.92% |
| AMZN230120P04350000 | 2021-04-01 11:32AM EDT | 4,350.00 | 1,179.65 | 1,098.00 | 1,113.50 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN230120P04400000 | 2021-04-28 12:56PM EDT | 4,400.00 | 1,140.90 | 1,337.15 | 1,350.65 | 0.00 | - | 1 | 33 | 25.84% |
| AMZN230120P04450000 | 2021-04-29 3:12PM EDT | 4,450.00 | 1,193.30 | 1,380.10 | 1,394.15 | 0.00 | - | 4 | 22 | 25.79% |
| AMZN230120P04500000 | 2021-05-10 11:39AM EDT | 4,500.00 | 1,386.54 | 1,421.15 | 1,436.10 | 0.00 | - | 1 | 33 | 25.58% |
| AMZN230120P04550000 | 2021-05-03 10:51AM EDT | 4,550.00 | 1,272.90 | 1,464.55 | 1,480.70 | 0.00 | - | 2 | 16 | 25.57% |
| AMZN230120P04600000 | 2021-04-29 3:30PM EDT | 4,600.00 | 1,313.40 | 1,509.65 | 1,526.35 | 0.00 | - | 10 | 21 | 25.63% |
| AMZN230120P04650000 | 2021-04-30 11:16AM EDT | 4,650.00 | 1,313.50 | 1,555.05 | 1,572.20 | 0.00 | - | 1 | 17 | 25.69% |
| AMZN230120P04700000 | 2020-12-17 11:31AM EDT | 4,700.00 | 1,657.50 | 1,743.40 | 1,754.50 | 0.00 | - | 2 | 6 | 37.07% |
| AMZN230120P04750000 | 2021-04-19 1:28PM EDT | 4,750.00 | 1,501.55 | 1,643.55 | 1,659.70 | 0.00 | - | 4 | 27 | 25.28% |
| AMZN230120P04800000 | 2021-04-28 3:12PM EDT | 4,800.00 | 1,470.00 | 1,690.00 | 1,707.30 | 0.00 | - | 2 | 35 | 25.44% |
| AMZN230120P04850000 | 2021-04-28 10:26AM EDT | 4,850.00 | 1,507.95 | 1,738.10 | 1,753.95 | 0.00 | - | - | 4 | 25.48% |
| AMZN230120P04900000 | 2021-04-30 10:02AM EDT | 4,900.00 | 1,490.30 | 1,782.60 | 1,798.90 | 0.00 | - | 50 | 56 | 25.29% |
| AMZN230120P04950000 | 2021-04-28 10:26AM EDT | 4,950.00 | 1,593.20 | 1,828.05 | 1,845.40 | 0.00 | - | 5 | 7 | 25.26% |
| AMZN230120P05000000 | 2021-05-03 10:07AM EDT | 5,000.00 | 1,636.20 | 1,874.05 | 1,890.90 | 0.00 | - | 1 | 80 | 25.06% |
| AMZN230120P05100000 | 2021-04-28 10:45AM EDT | 5,100.00 | 1,738.00 | 1,968.00 | 1,984.10 | 0.00 | - | 3 | 27 | 24.87% |
© 2021 Verizon Media. Tutti i diritti riservati.
