Italia markets closed
Dow Jones
33.926,63 -51,45 (-0,15%) Nasdaq
11.474,04 -147,67 (-1,27%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0859 -0,0015 (-0,14%) BTC-EUR
21.329,07 -545,33 (-2,49%) CMC Crypto 200
524,01 -13,86 (-2,58%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:26PM EST. Mercato aperto.
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217C00045000 | 2023-01-30 12:18PM EST | 45.00 | 55.85 | 55.95 | 56.10 | +2.20 | +4.10% | 8 | 134 | 0.00% |
| AMZN230217C00050000 | 2023-01-27 2:39PM EST | 50.00 | 52.52 | 50.95 | 51.10 | 0.00 | - | 3 | 164 | 0.00% |
| AMZN230217C00055000 | 2023-01-30 12:18PM EST | 55.00 | 45.90 | 46.00 | 46.25 | +2.25 | +5.15% | 4 | 137 | 0.00% |
| AMZN230217C00060000 | 2023-01-30 12:10PM EST | 60.00 | 41.00 | 41.00 | 41.20 | -2.26 | -5.22% | 30 | 2,491 | 0.00% |
| AMZN230217C00065000 | 2023-01-26 9:47AM EST | 65.00 | 36.40 | 36.05 | 36.20 | +1.95 | +5.66% | 2 | 301 | 0.00% |
| AMZN230217C00070000 | 2023-01-30 10:53AM EST | 70.00 | 29.55 | 31.15 | 31.30 | -3.05 | -9.36% | 9 | 2,300 | 0.00% |
| AMZN230217C00071000 | 2023-01-30 10:27AM EST | 71.00 | 29.17 | 30.15 | 30.35 | -0.13 | -0.44% | 1 | 15 | 0.00% |
| AMZN230217C00072000 | 2023-01-27 11:15AM EST | 72.00 | 29.81 | 29.15 | 29.30 | 0.00 | - | 21 | 11 | 0.00% |
| AMZN230217C00073000 | 2023-01-30 9:54AM EST | 73.00 | 28.35 | 28.10 | 28.35 | -0.49 | -1.70% | 9 | 2 | 0.00% |
| AMZN230217C00074000 | 2023-01-25 2:12PM EST | 74.00 | 22.66 | 27.20 | 27.40 | 0.00 | - | - | 100 | 53.13% |
| AMZN230217C00075000 | 2023-01-27 1:30PM EST | 75.00 | 27.10 | 26.30 | 26.40 | 0.00 | - | 25 | 1,769 | 50.78% |
| AMZN230217C00077000 | 2023-01-26 9:50AM EST | 77.00 | 22.30 | 24.30 | 24.40 | 0.00 | - | - | 5 | 46.88% |
| AMZN230217C00078000 | 2023-01-25 11:38AM EST | 78.00 | 17.60 | 23.35 | 23.45 | 0.00 | - | - | 6 | 53.91% |
| AMZN230217C00079000 | 2023-01-26 10:19AM EST | 79.00 | 20.57 | 22.40 | 22.45 | 0.00 | - | - | 1 | 51.56% |
| AMZN230217C00080000 | 2023-01-30 12:29PM EST | 80.00 | 21.49 | 21.40 | 21.60 | -1.91 | -8.16% | 29 | 10,294 | 53.91% |
| AMZN230217C00081000 | 2023-01-30 11:23AM EST | 81.00 | 19.95 | 20.55 | 20.65 | +5.15 | +34.80% | 6 | 14 | 57.72% |
| AMZN230217C00082000 | 2023-01-27 1:38PM EST | 82.00 | 20.65 | 19.55 | 19.75 | 0.00 | - | 1 | 56 | 57.42% |
| AMZN230217C00083000 | 2023-01-26 12:46PM EST | 83.00 | 15.70 | 18.60 | 18.70 | 0.00 | - | - | 24 | 54.74% |
| AMZN230217C00084000 | 2023-01-27 12:07PM EST | 84.00 | 18.92 | 17.65 | 17.85 | 0.00 | - | 1 | 50 | 55.91% |
| AMZN230217C00085000 | 2023-01-30 11:32AM EST | 85.00 | 16.50 | 16.80 | 16.95 | -1.50 | -8.33% | 73 | 18,051 | 57.08% |
| AMZN230217C00086000 | 2023-01-27 3:36PM EST | 86.00 | 14.80 | 15.90 | 16.05 | -3.40 | -18.68% | 1 | 382 | 56.89% |
| AMZN230217C00087000 | 2023-01-27 12:43PM EST | 87.00 | 16.24 | 15.05 | 15.20 | 0.00 | - | 21 | 54 | 57.52% |
| AMZN230217C00088000 | 2023-01-30 10:24AM EST | 88.00 | 13.65 | 14.10 | 14.25 | -2.15 | -13.61% | 2 | 83 | 55.47% |
| AMZN230217C00089000 | 2023-01-30 10:17AM EST | 89.00 | 13.05 | 13.35 | 13.50 | -1.38 | -9.56% | 13 | 27 | 57.28% |
| AMZN230217C00090000 | 2023-01-30 12:52PM EST | 90.00 | 12.48 | 12.50 | 12.65 | -1.32 | -9.57% | 258 | 80,466 | 56.64% |
| AMZN230217C00091000 | 2023-01-30 11:25AM EST | 91.00 | 11.25 | 11.65 | 11.80 | -1.48 | -11.63% | 8 | 107 | 55.69% |
| AMZN230217C00092000 | 2023-01-30 11:12AM EST | 92.00 | 10.45 | 10.90 | 11.00 | -1.60 | -13.28% | 9 | 220 | 55.64% |
| AMZN230217C00093000 | 2023-01-30 12:36PM EST | 93.00 | 10.15 | 10.15 | 10.25 | -1.02 | -9.13% | 222 | 780 | 55.57% |
| AMZN230217C00094000 | 2023-01-30 11:23AM EST | 94.00 | 9.15 | 9.45 | 9.60 | -1.61 | -14.96% | 22 | 790 | 56.15% |
| AMZN230217C00095000 | 2023-01-30 1:02PM EST | 95.00 | 8.70 | 8.75 | 8.85 | -1.10 | -11.22% | 588 | 35,213 | 55.64% |
| AMZN230217C00096000 | 2023-01-30 1:06PM EST | 96.00 | 8.15 | 8.15 | 8.25 | -0.84 | -9.34% | 1,133 | 1,559 | 56.35% |
| AMZN230217C00097000 | 2023-01-30 12:17PM EST | 97.00 | 7.45 | 7.45 | 7.60 | -0.95 | -11.31% | 41 | 1,254 | 55.76% |
| AMZN230217C00098000 | 2023-01-30 12:13PM EST | 98.00 | 6.95 | 6.90 | 7.05 | -0.82 | -10.55% | 470 | 972 | 56.30% |
| AMZN230217C00099000 | 2023-01-30 1:11PM EST | 99.00 | 6.40 | 6.35 | 6.40 | -0.70 | -9.86% | 188 | 8,977 | 55.88% |
| AMZN230217C00100000 | 2023-01-30 1:10PM EST | 100.00 | 5.80 | 5.80 | 5.85 | -0.75 | -11.45% | 2,001 | 91,663 | 55.71% |
| AMZN230217C00101000 | 2023-01-30 1:03PM EST | 101.00 | 5.20 | 5.25 | 5.30 | -0.75 | -12.61% | 1,075 | 2,161 | 55.19% |
| AMZN230217C00102000 | 2023-01-30 1:11PM EST | 102.00 | 4.84 | 4.80 | 4.85 | -0.61 | -11.19% | 3,455 | 4,104 | 55.42% |
| AMZN230217C00103000 | 2023-01-30 12:54PM EST | 103.00 | 4.33 | 4.35 | 4.45 | -0.61 | -12.35% | 407 | 12,163 | 55.59% |
| AMZN230217C00104000 | 2023-01-30 1:06PM EST | 104.00 | 3.94 | 3.90 | 3.95 | -0.51 | -11.46% | 415 | 2,292 | 54.88% |
| AMZN230217C00105000 | 2023-01-30 1:10PM EST | 105.00 | 3.55 | 3.50 | 3.55 | -0.48 | -11.91% | 2,386 | 25,597 | 54.66% |
| AMZN230217C00106000 | 2023-01-30 12:54PM EST | 106.00 | 3.20 | 3.15 | 3.25 | -0.45 | -12.33% | 231 | 1,192 | 54.97% |
| AMZN230217C00107000 | 2023-01-30 12:57PM EST | 107.00 | 2.79 | 2.83 | 2.85 | -0.44 | -13.62% | 3,823 | 2,135 | 54.57% |
| AMZN230217C00108000 | 2023-01-30 12:50PM EST | 108.00 | 2.46 | 2.51 | 2.52 | -0.43 | -14.88% | 1,604 | 3,009 | 54.22% |
| AMZN230217C00109000 | 2023-01-30 12:22PM EST | 109.00 | 2.19 | 2.23 | 2.24 | -0.34 | -13.44% | 454 | 577 | 54.10% |
| AMZN230217C00110000 | 2023-01-30 1:09PM EST | 110.00 | 1.97 | 1.97 | 1.99 | -0.31 | -13.60% | 3,333 | 46,857 | 54.00% |
| AMZN230217C00111000 | 2023-01-30 12:20PM EST | 111.00 | 1.72 | 1.76 | 1.75 | -0.30 | -14.85% | 613 | 2,691 | 53.98% |
| AMZN230217C00112000 | 2023-01-30 1:08PM EST | 112.00 | 1.54 | 1.54 | 1.55 | -0.24 | -13.48% | 657 | 1,286 | 53.88% |
| AMZN230217C00113000 | 2023-01-30 12:50PM EST | 113.00 | 1.34 | 1.36 | 1.38 | -0.23 | -14.65% | 326 | 8,281 | 53.98% |
| AMZN230217C00114000 | 2023-01-30 12:12PM EST | 114.00 | 1.21 | 1.20 | 1.21 | -0.16 | -11.68% | 449 | 1,486 | 53.96% |
| AMZN230217C00115000 | 2023-01-30 1:11PM EST | 115.00 | 1.07 | 1.06 | 1.07 | -0.12 | -10.08% | 1,184 | 49,604 | 54.10% |
| AMZN230217C00116000 | 2023-01-30 12:17PM EST | 116.00 | 0.92 | 0.92 | 0.94 | -0.14 | -13.21% | 169 | 816 | 54.03% |
| AMZN230217C00117000 | 2023-01-30 12:07PM EST | 117.00 | 0.83 | 0.81 | 0.82 | -0.10 | -10.75% | 156 | 1,094 | 54.08% |
| AMZN230217C00118000 | 2023-01-30 12:34PM EST | 118.00 | 0.72 | 0.72 | 0.73 | -0.09 | -11.11% | 101 | 893 | 54.39% |
| AMZN230217C00119000 | 2023-01-30 12:46PM EST | 119.00 | 0.64 | 0.63 | 0.64 | -0.09 | -12.33% | 9 | 324 | 54.44% |
| AMZN230217C00120000 | 2023-01-30 1:08PM EST | 120.00 | 0.55 | 0.55 | 0.56 | -0.09 | -14.06% | 1,279 | 37,353 | 54.54% |
| AMZN230217C00121000 | 2023-01-30 12:31PM EST | 121.00 | 0.49 | 0.48 | 0.49 | -0.11 | -18.33% | 268 | 361 | 54.64% |
| AMZN230217C00122000 | 2023-01-30 12:43PM EST | 122.00 | 0.44 | 0.44 | 0.45 | -0.10 | -18.52% | 218 | 324 | 55.37% |
| AMZN230217C00123000 | 2023-01-30 1:08PM EST | 123.00 | 0.39 | 0.39 | 0.40 | -0.04 | -9.30% | 39 | 736 | 55.66% |
| AMZN230217C00124000 | 2023-01-30 12:46PM EST | 124.00 | 0.35 | 0.34 | 0.36 | -0.07 | -16.67% | 9 | 197 | 55.96% |
| AMZN230217C00125000 | 2023-01-30 1:06PM EST | 125.00 | 0.31 | 0.31 | 0.32 | -0.04 | -11.43% | 628 | 9,715 | 56.40% |
| AMZN230217C00126000 | 2023-01-30 12:15PM EST | 126.00 | 0.28 | 0.27 | 0.29 | -0.04 | -12.50% | 50 | 936 | 56.69% |
| AMZN230217C00127000 | 2023-01-30 9:30AM EST | 127.00 | 0.23 | 0.25 | 0.25 | -0.07 | -23.33% | 2 | 69 | 57.03% |
| AMZN230217C00128000 | 2023-01-30 10:40AM EST | 128.00 | 0.19 | 0.22 | 0.23 | -0.03 | -13.64% | 138 | 513 | 57.42% |
| AMZN230217C00129000 | 2023-01-30 11:55AM EST | 129.00 | 0.19 | 0.20 | 0.21 | -0.01 | -5.00% | 181 | 27 | 58.01% |
| AMZN230217C00130000 | 2023-01-30 12:45PM EST | 130.00 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 230 | 16,622 | 58.40% |
| AMZN230217C00131000 | 2023-01-30 12:15PM EST | 131.00 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 2 | 66 | 58.98% |
| AMZN230217C00132000 | 2023-01-30 12:42PM EST | 132.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 3 | 98 | 59.57% |
| AMZN230217C00133000 | 2023-01-30 9:38AM EST | 133.00 | 0.13 | 0.14 | 0.15 | -0.01 | -7.14% | 1 | 41 | 60.25% |
| AMZN230217C00134000 | 2023-01-30 11:47AM EST | 134.00 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 34 | 525 | 60.94% |
| AMZN230217C00135000 | 2023-01-30 12:53PM EST | 135.00 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 404 | 6,631 | 61.52% |
| AMZN230217C00140000 | 2023-01-30 12:58PM EST | 140.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 80 | 22,711 | 63.28% |
| AMZN230217C00145000 | 2023-01-30 12:57PM EST | 145.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,146 | 10,750 | 66.41% |
| AMZN230217C00150000 | 2023-01-30 12:29PM EST | 150.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2,338 | 11,993 | 69.92% |
| AMZN230217C00155000 | 2023-01-30 11:42AM EST | 155.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 32 | 11,052 | 72.66% |
| AMZN230217C00160000 | 2023-01-30 9:34AM EST | 160.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 55 | 15,307 | 75.00% |
| AMZN230217C00165000 | 2023-01-30 12:33PM EST | 165.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 30 | 15,454 | 78.91% |
| AMZN230217C00170000 | 2023-01-30 12:16PM EST | 170.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,105 | 5,721 | 79.69% |
| AMZN230217C00175000 | 2023-01-30 1:01PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 941 | 2,148 | 75.00% |
| AMZN230217C00180000 | 2023-01-30 9:53AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 6,293 | 78.13% |
| AMZN230217C00185000 | 2023-01-26 11:41AM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,538 | 82.81% |
| AMZN230217C00190000 | 2023-01-24 10:02AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,661 | 85.94% |
| AMZN230217C00195000 | 2023-01-26 9:30AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,388 | 89.06% |
| AMZN230217C00200000 | 2023-01-30 9:30AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,357 | 92.19% |
| AMZN230217C00210000 | 2023-01-27 10:17AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,034 | 96.88% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217P00045000 | 2023-01-30 10:38AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,012 | 115.63% |
| AMZN230217P00050000 | 2023-01-30 11:20AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,240 | 4,866 | 100.00% |
| AMZN230217P00055000 | 2023-01-30 11:48AM EST | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 430 | 4,601 | 97.66% |
| AMZN230217P00060000 | 2023-01-30 12:25PM EST | 60.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 120 | 7,525 | 92.97% |
| AMZN230217P00065000 | 2023-01-30 12:53PM EST | 65.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 63 | 13,460 | 84.38% |
| AMZN230217P00070000 | 2023-01-30 12:53PM EST | 70.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1,207 | 19,360 | 78.32% |
| AMZN230217P00071000 | 2023-01-30 11:17AM EST | 71.00 | 0.13 | 0.11 | 0.12 | +0.03 | +30.00% | 24 | 297 | 76.76% |
| AMZN230217P00072000 | 2023-01-30 12:47PM EST | 72.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 4 | 47 | 75.20% |
| AMZN230217P00073000 | 2023-01-30 10:03AM EST | 73.00 | 0.16 | 0.14 | 0.15 | +0.02 | +14.29% | 2 | 174 | 74.22% |
| AMZN230217P00074000 | 2023-01-27 3:59PM EST | 74.00 | 0.17 | 0.16 | 0.17 | +0.02 | +13.33% | 1 | 373 | 73.14% |
| AMZN230217P00075000 | 2023-01-30 12:40PM EST | 75.00 | 0.18 | 0.18 | 0.19 | +0.02 | +12.50% | 262 | 26,085 | 71.88% |
| AMZN230217P00076000 | 2023-01-30 10:41AM EST | 76.00 | 0.27 | 0.21 | 0.21 | +0.07 | +35.00% | 6 | 535 | 70.80% |
| AMZN230217P00077000 | 2023-01-30 12:07PM EST | 77.00 | 0.24 | 0.23 | 0.24 | +0.03 | +14.29% | 45 | 1,107 | 69.53% |
| AMZN230217P00078000 | 2023-01-30 11:15AM EST | 78.00 | 0.29 | 0.27 | 0.28 | +0.07 | +31.82% | 49 | 522 | 68.85% |
| AMZN230217P00079000 | 2023-01-30 11:09AM EST | 79.00 | 0.34 | 0.31 | 0.31 | +0.07 | +25.93% | 24 | 962 | 67.77% |
| AMZN230217P00080000 | 2023-01-30 1:07PM EST | 80.00 | 0.36 | 0.35 | 0.36 | +0.04 | +12.50% | 418 | 27,583 | 66.80% |
| AMZN230217P00081000 | 2023-01-30 12:07PM EST | 81.00 | 0.42 | 0.40 | 0.41 | +0.08 | +23.53% | 116 | 547 | 65.92% |
| AMZN230217P00082000 | 2023-01-30 12:52PM EST | 82.00 | 0.47 | 0.46 | 0.47 | +0.09 | +23.68% | 30 | 2,339 | 65.09% |
| AMZN230217P00083000 | 2023-01-30 1:10PM EST | 83.00 | 0.53 | 0.53 | 0.54 | +0.06 | +12.77% | 125 | 7,035 | 64.36% |
| AMZN230217P00084000 | 2023-01-30 11:15AM EST | 84.00 | 0.66 | 0.61 | 0.62 | +0.13 | +24.53% | 408 | 1,419 | 63.67% |
| AMZN230217P00085000 | 2023-01-30 1:07PM EST | 85.00 | 0.70 | 0.70 | 0.71 | +0.07 | +11.11% | 1,831 | 24,503 | 62.94% |
| AMZN230217P00086000 | 2023-01-30 12:50PM EST | 86.00 | 0.82 | 0.80 | 0.81 | +0.11 | +15.49% | 342 | 1,825 | 62.21% |
| AMZN230217P00087000 | 2023-01-30 12:40PM EST | 87.00 | 0.94 | 0.93 | 0.93 | +0.14 | +17.50% | 196 | 625 | 61.72% |
| AMZN230217P00088000 | 2023-01-30 1:07PM EST | 88.00 | 1.06 | 1.05 | 1.06 | +0.13 | +13.98% | 313 | 911 | 60.94% |
| AMZN230217P00089000 | 2023-01-30 1:07PM EST | 89.00 | 1.23 | 1.22 | 1.22 | +0.15 | +13.89% | 422 | 2,558 | 60.64% |
| AMZN230217P00090000 | 2023-01-30 1:07PM EST | 90.00 | 1.40 | 1.40 | 1.41 | +0.18 | +14.75% | 1,028 | 44,173 | 60.35% |
| AMZN230217P00091000 | 2023-01-30 12:50PM EST | 91.00 | 1.62 | 1.60 | 1.61 | +0.30 | +22.73% | 247 | 762 | 59.96% |
| AMZN230217P00092000 | 2023-01-30 1:03PM EST | 92.00 | 1.90 | 1.83 | 1.84 | +0.31 | +19.50% | 371 | 1,437 | 59.69% |
| AMZN230217P00093000 | 2023-01-30 12:38PM EST | 93.00 | 2.10 | 2.07 | 2.09 | +0.47 | +28.83% | 310 | 635 | 59.30% |
| AMZN230217P00094000 | 2023-01-30 11:27AM EST | 94.00 | 2.52 | 2.36 | 2.36 | +0.50 | +24.75% | 121 | 1,429 | 59.08% |
| AMZN230217P00095000 | 2023-01-30 1:05PM EST | 95.00 | 2.67 | 2.67 | 2.69 | +0.38 | +16.59% | 2,399 | 37,791 | 59.01% |
| AMZN230217P00096000 | 2023-01-30 12:10PM EST | 96.00 | 3.03 | 2.99 | 3.05 | +0.46 | +17.90% | 83 | 983 | 58.86% |
| AMZN230217P00097000 | 2023-01-30 12:17PM EST | 97.00 | 3.40 | 3.35 | 3.40 | +0.53 | +18.47% | 42 | 3,507 | 58.55% |
| AMZN230217P00098000 | 2023-01-30 12:59PM EST | 98.00 | 3.81 | 3.75 | 3.80 | +0.56 | +17.23% | 583 | 1,604 | 58.42% |
| AMZN230217P00099000 | 2023-01-30 12:55PM EST | 99.00 | 4.20 | 4.15 | 4.20 | +0.58 | +16.02% | 245 | 1,191 | 57.96% |
| AMZN230217P00100000 | 2023-01-30 1:09PM EST | 100.00 | 4.65 | 4.65 | 4.70 | +0.63 | +15.67% | 691 | 61,772 | 58.30% |
| AMZN230217P00101000 | 2023-01-30 12:51PM EST | 101.00 | 5.22 | 5.10 | 5.15 | +0.77 | +17.30% | 736 | 407 | 57.75% |
| AMZN230217P00102000 | 2023-01-30 1:02PM EST | 102.00 | 5.75 | 5.60 | 5.65 | +0.75 | +15.00% | 99 | 444 | 57.42% |
| AMZN230217P00103000 | 2023-01-30 10:09AM EST | 103.00 | 6.70 | 6.15 | 6.25 | +1.26 | +23.16% | 31 | 2,164 | 57.59% |
| AMZN230217P00104000 | 2023-01-30 10:36AM EST | 104.00 | 7.60 | 6.70 | 6.80 | +1.65 | +27.73% | 66 | 298 | 57.18% |
| AMZN230217P00105000 | 2023-01-30 1:09PM EST | 105.00 | 7.40 | 7.30 | 7.40 | +0.89 | +13.67% | 184 | 13,975 | 57.01% |
| AMZN230217P00106000 | 2023-01-30 12:42PM EST | 106.00 | 8.05 | 8.00 | 8.10 | +1.65 | +25.78% | 19 | 36 | 57.62% |
| AMZN230217P00107000 | 2023-01-30 11:54AM EST | 107.00 | 9.05 | 8.65 | 8.80 | +1.65 | +22.30% | 5 | 252 | 57.69% |
| AMZN230217P00108000 | 2023-01-30 9:36AM EST | 108.00 | 9.80 | 9.35 | 9.50 | +1.40 | +16.67% | 1 | 13 | 57.74% |
| AMZN230217P00109000 | 2023-01-30 10:15AM EST | 109.00 | 10.35 | 10.05 | 10.15 | -4.25 | -29.11% | 1 | 6 | 57.20% |
| AMZN230217P00110000 | 2023-01-30 12:15PM EST | 110.00 | 10.87 | 10.85 | 10.95 | +1.77 | +19.45% | 16 | 11,397 | 57.91% |
| AMZN230217P00111000 | 2023-01-26 11:44AM EST | 111.00 | 11.75 | 11.55 | 11.70 | -2.30 | -16.37% | 1 | 43 | 57.40% |
| AMZN230217P00112000 | 2023-01-30 10:17AM EST | 112.00 | 12.70 | 12.35 | 12.50 | -4.10 | -24.40% | 10 | 8 | 57.59% |
| AMZN230217P00113000 | 2023-01-27 3:37PM EST | 113.00 | 11.25 | 13.15 | 13.30 | 0.00 | - | 21 | 113 | 57.54% |
| AMZN230217P00114000 | 2023-01-30 11:11AM EST | 114.00 | 14.65 | 14.05 | 14.20 | -1.00 | -6.39% | 1 | 23 | 58.72% |
| AMZN230217P00115000 | 2023-01-30 1:04PM EST | 115.00 | 15.00 | 14.90 | 15.00 | +1.75 | +13.21% | 9 | 7,813 | 58.55% |
| AMZN230217P00116000 | 2023-01-30 9:54AM EST | 116.00 | 15.55 | 15.75 | 15.90 | +1.40 | +9.89% | 5 | 31 | 58.94% |
| AMZN230217P00117000 | 2023-01-27 3:14PM EST | 117.00 | 14.98 | 16.65 | 16.85 | 0.00 | - | 4 | 51 | 60.01% |
| AMZN230217P00118000 | 2023-01-26 3:38PM EST | 118.00 | 17.50 | 17.55 | 17.70 | -2.04 | -10.44% | 1 | 39 | 60.03% |
| AMZN230217P00119000 | 2023-01-30 10:41AM EST | 119.00 | 20.10 | 18.50 | 18.65 | -0.50 | -2.43% | 10 | 66 | 61.28% |
| AMZN230217P00120000 | 2023-01-30 10:56AM EST | 120.00 | 20.90 | 19.35 | 19.55 | +3.30 | +18.75% | 238 | 2,332 | 60.89% |
| AMZN230217P00121000 | 2023-01-27 9:30AM EST | 121.00 | 21.10 | 20.35 | 20.55 | 0.00 | - | 1 | 6 | 62.96% |
| AMZN230217P00124000 | 2023-01-26 1:01PM EST | 124.00 | 26.20 | 23.20 | 23.40 | 0.00 | - | - | 59 | 65.43% |
| AMZN230217P00125000 | 2023-01-26 2:14PM EST | 125.00 | 26.75 | 24.15 | 24.45 | 0.00 | - | 9 | 167 | 67.33% |
| AMZN230217P00126000 | 2023-01-26 11:28AM EST | 126.00 | 28.65 | 25.05 | 25.35 | 0.00 | - | - | 15 | 66.55% |
| AMZN230217P00127000 | 2023-01-26 11:44AM EST | 127.00 | 29.25 | 26.00 | 26.30 | 0.00 | - | - | 5 | 66.89% |
| AMZN230217P00128000 | 2023-01-26 1:10PM EST | 128.00 | 30.30 | 27.10 | 27.40 | 0.00 | - | - | 73 | 71.44% |
| AMZN230217P00129000 | 2023-01-26 12:32PM EST | 129.00 | 31.00 | 28.00 | 28.25 | 0.00 | - | - | 7 | 69.58% |
| AMZN230217P00130000 | 2023-01-26 3:37PM EST | 130.00 | 31.25 | 29.05 | 29.35 | 0.00 | - | 48 | 3,427 | 73.49% |
| AMZN230217P00135000 | 2023-01-30 11:04AM EST | 135.00 | 35.40 | 34.05 | 34.30 | -2.65 | -6.96% | 40 | 1,678 | 80.91% |
| AMZN230217P00140000 | 2023-01-30 10:28AM EST | 140.00 | 40.20 | 38.95 | 39.20 | -1.05 | -2.55% | 40 | 346 | 85.06% |
| AMZN230217P00145000 | 2023-01-26 9:49AM EST | 145.00 | 45.87 | 43.85 | 44.15 | 0.00 | - | 1 | 311 | 89.06% |
| AMZN230217P00150000 | 2023-01-25 3:16PM EST | 150.00 | 53.40 | 48.95 | 49.20 | 0.00 | - | 443 | 42 | 98.78% |
| AMZN230217P00155000 | 2023-01-30 10:15AM EST | 155.00 | 54.25 | 53.85 | 54.20 | +1.65 | +3.14% | 77 | 0 | 102.93% |
| AMZN230217P00160000 | 2022-12-21 3:41PM EST | 160.00 | 73.16 | 62.55 | 63.00 | 0.00 | - | 1 | 2 | 190.99% |
| AMZN230217P00165000 | 2023-01-25 3:16PM EST | 165.00 | 68.00 | 63.90 | 64.20 | 0.00 | - | 174 | 20 | 115.92% |
| AMZN230217P00170000 | 2022-10-28 2:22PM EST | 170.00 | 67.35 | 76.25 | 76.75 | 0.00 | - | 1,325 | 0 | 258.23% |
| AMZN230217P00175000 | 2022-12-08 11:22AM EST | 175.00 | 85.60 | 88.80 | 89.15 | 0.00 | - | 6 | 0 | 354.69% |
| AMZN230217P00180000 | 2023-01-11 3:44PM EST | 180.00 | 85.06 | 78.90 | 79.25 | 0.00 | - | 2 | 0 | 133.11% |
| AMZN230217P00185000 | 2022-09-13 1:26PM EST | 185.00 | 56.32 | 72.95 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217P00190000 | 2022-11-29 10:00AM EST | 190.00 | 96.80 | 106.10 | 106.50 | 0.00 | - | 2 | 0 | 402.98% |
| AMZN230217P00195000 | 2022-09-20 8:32AM EST | 195.00 | 71.55 | 78.35 | 78.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217P00200000 | 2022-12-30 1:46PM EST | 200.00 | 117.20 | 97.50 | 98.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217P00210000 | 2022-11-21 10:43AM EST | 210.00 | 118.27 | 123.00 | 123.55 | 0.00 | - | 1 | 0 | 394.78% |
© 2023 Yahoo. Tutti i diritti riservati.
