Italia markets close in 2 hours 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,95+0,54 (+0,58%)
Alla chiusura: 04:00PM EST
94,51 +0,56 (+0,60%)
Preborsa: 08:31AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230317C000500002022-11-28 3:39PM EST50.0044.700.000.000.00-21090.00%
AMZN230317C000520002022-11-28 9:35AM EST52.0044.500.000.000.00-14320.00%
AMZN230317C000530002022-11-08 3:40PM EST53.0039.000.000.000.00-691260.00%
AMZN230317C000540002022-11-08 11:16AM EST54.0038.650.000.000.00-241650.00%
AMZN230317C000550002022-11-28 2:17PM EST55.0040.330.000.000.00-12380.00%
AMZN230317C000560002022-11-08 3:40PM EST56.0036.250.000.000.00-11150.00%
AMZN230317C000570002022-11-10 9:47AM EST57.0038.000.000.000.00-1230.00%
AMZN230317C000580002022-09-02 2:55PM EST58.0071.3552.8062.000.00-510242.09%
AMZN230317C000590002022-11-21 10:47AM EST59.0034.400.000.000.00-1310.00%
AMZN230317C000600002022-11-22 9:45AM EST60.0033.000.000.000.00-22550.00%
AMZN230317C000610002022-11-07 9:37AM EST61.0032.430.000.000.00-160.00%
AMZN230317C000620002022-11-28 12:05PM EST62.0035.000.000.000.00-1310.00%
AMZN230317C000630002022-10-31 12:28PM EST63.0041.000.000.000.00-270.00%
AMZN230317C000640002022-10-05 8:31AM EST64.0057.7227.3035.300.00-1158.15%
AMZN230317C000650002022-11-28 2:47PM EST65.0031.300.000.000.00-2690.00%
AMZN230317C000660002022-11-28 1:52PM EST66.0030.520.000.000.00-160.00%
AMZN230317C000670002022-11-28 1:52PM EST67.0029.620.000.000.00-1240.00%
AMZN230317C000680002022-11-28 9:56AM EST68.0029.450.000.000.00-41250.00%
AMZN230317C000690002022-11-02 11:02AM EST69.0029.000.000.000.00-11030.00%
AMZN230317C000700002022-11-28 1:48PM EST70.0026.950.000.000.00-22190.00%
AMZN230317C000710002022-11-15 2:48PM EST71.0030.600.000.000.00-51230.00%
AMZN230317C000720002022-11-28 9:30AM EST72.0025.240.000.000.00-1350.00%
AMZN230317C000725002022-11-18 11:48AM EST72.5024.700.000.000.00-2300.00%
AMZN230317C000730002022-11-22 10:19AM EST73.0023.200.000.000.00-1290.00%
AMZN230317C000740002022-11-14 11:17AM EST74.0027.550.000.000.00-2310.00%
AMZN230317C000750002022-11-28 9:30AM EST75.0022.790.000.000.00-33440.00%
AMZN230317C000760002022-11-17 10:02AM EST76.0023.250.000.000.00-10260.00%
AMZN230317C000770002022-11-14 3:32PM EST77.0025.900.000.000.00-4470.00%
AMZN230317C000775002022-11-23 10:49AM EST77.5020.450.000.000.00-1670.00%
AMZN230317C000780002022-11-28 11:11AM EST78.0020.650.000.000.00-29,9820.00%
AMZN230317C000790002022-11-16 9:51AM EST79.0021.950.000.000.00-180.00%
AMZN230317C000800002022-11-28 10:40AM EST80.0019.000.000.000.00-65780.00%
AMZN230317C000810002022-11-28 10:17AM EST81.0018.650.000.000.00-21810.00%
AMZN230317C000820002022-11-25 10:13AM EST82.0017.300.000.000.00-21880.00%
AMZN230317C000830002022-11-25 10:20AM EST83.0016.680.000.000.00-62420.00%
AMZN230317C000840002022-11-17 1:00PM EST84.0018.350.000.000.00-464120.00%
AMZN230317C000850002022-11-28 3:27PM EST85.0015.050.000.000.00-148400.00%
AMZN230317C000860002022-11-28 2:04PM EST86.0014.650.000.000.00-184870.00%
AMZN230317C000870002022-11-28 1:22PM EST87.0014.180.000.000.00-102920.00%
AMZN230317C000880002022-11-28 3:50PM EST88.0013.240.000.000.00-763820.00%
AMZN230317C000890002022-11-28 11:14AM EST89.0013.090.000.000.00-115900.00%
AMZN230317C000900002022-11-28 3:19PM EST90.0011.850.000.000.00-633,5040.00%
AMZN230317C000910002022-11-28 10:54AM EST91.0011.500.000.000.00-21,2220.00%
AMZN230317C000920002022-11-28 3:56PM EST92.0011.000.000.000.00-101,3670.00%
AMZN230317C000930002022-11-28 3:57PM EST93.0010.550.000.000.00-1131,9560.00%
AMZN230317C000940002022-11-28 3:55PM EST94.009.800.000.000.00-1191,6500.05%
AMZN230317C000950002022-11-28 3:59PM EST95.009.450.000.000.00-2372,7350.78%
AMZN230317C000960002022-11-28 2:15PM EST96.008.750.000.000.00-2131,4060.78%
AMZN230317C000970002022-11-28 3:18PM EST97.008.150.000.000.00-121,2971.56%
AMZN230317C000980002022-11-28 2:47PM EST98.007.950.000.000.00-91,3041.56%
AMZN230317C000990002022-11-28 2:42PM EST99.007.500.000.000.00-591,5443.13%
AMZN230317C001000002022-11-28 3:59PM EST100.007.050.000.000.00-77414,6493.13%
AMZN230317C001050002022-11-28 3:30PM EST105.005.000.000.000.00-3737,8376.25%
AMZN230317C001100002022-11-28 3:47PM EST110.003.680.000.000.00-20511,0456.25%
AMZN230317C001150002022-11-28 3:42PM EST115.002.630.000.000.00-5967,2086.25%
AMZN230317C001200002022-11-28 3:41PM EST120.001.860.000.000.00-49712,14212.50%
AMZN230317C001250002022-11-28 3:59PM EST125.001.370.000.000.00-16012,37312.50%
AMZN230317C001300002022-11-28 3:55PM EST130.000.990.000.000.00-47215,94812.50%
AMZN230317C001350002022-11-28 3:51PM EST135.000.740.000.000.00-2319,06412.50%
AMZN230317C001400002022-11-28 3:30PM EST140.000.550.000.000.00-5811,31912.50%
AMZN230317C001450002022-11-28 3:19PM EST145.000.440.000.000.00-398,14712.50%
AMZN230317C001500002022-11-28 3:48PM EST150.000.360.000.000.00-14730,38912.50%
AMZN230317C001510002022-11-28 2:57PM EST151.000.350.000.000.00-83,07912.50%
AMZN230317C001520002022-11-28 12:41PM EST152.000.370.000.000.00-42,27025.00%
AMZN230317C001530002022-11-28 10:00AM EST153.000.340.000.000.00-42,06025.00%
AMZN230317C001540002022-11-25 11:55AM EST154.000.300.000.000.00-202,45825.00%
AMZN230317C001550002022-11-28 3:13PM EST155.000.290.000.000.00-9039,49125.00%
AMZN230317C001560002022-11-25 11:54AM EST156.000.280.000.000.00-403,17125.00%
AMZN230317C001570002022-11-22 12:34PM EST157.000.280.000.000.00-11,49025.00%
AMZN230317C001580002022-11-23 11:09AM EST158.000.270.000.000.00-12,93425.00%
AMZN230317C001590002022-11-21 12:24PM EST159.000.240.000.000.00-22,53725.00%
AMZN230317C001600002022-11-28 3:13PM EST160.000.250.000.000.00-875,83525.00%
AMZN230317C001610002022-11-25 12:34PM EST161.000.240.000.000.00-2198325.00%
AMZN230317C001620002022-11-17 9:30AM EST162.000.320.000.000.00-21,34225.00%
AMZN230317C001630002022-11-28 3:37PM EST163.000.230.000.000.00-181,97525.00%
AMZN230317C001640002022-11-15 10:09AM EST164.000.420.000.000.00-83,17025.00%
AMZN230317C001650002022-11-23 9:49AM EST165.000.220.000.000.00-26,71525.00%
AMZN230317C001660002022-11-21 3:18PM EST166.000.200.000.000.00-113,78325.00%
AMZN230317C001670002022-11-22 12:30PM EST167.000.200.000.000.00-11,71025.00%
AMZN230317C001680002022-11-22 3:42PM EST168.000.190.000.000.00-151,18725.00%
AMZN230317C001690002022-11-28 10:21AM EST169.000.200.000.000.00-1952,02625.00%
AMZN230317C001700002022-11-28 3:39PM EST170.000.180.000.000.00-75,39825.00%
AMZN230317C001710002022-11-28 3:28PM EST171.000.180.000.000.00-4451,58925.00%
AMZN230317C001720002022-11-23 3:22PM EST172.000.170.000.000.00-92,44625.00%
AMZN230317C001730002022-11-23 11:36AM EST173.000.170.000.000.00-163325.00%
AMZN230317C001740002022-11-23 3:22PM EST174.000.160.000.000.00-201,01225.00%
AMZN230317C001750002022-11-28 3:04PM EST175.000.160.000.000.00-194,66125.00%
AMZN230317C001760002022-11-22 9:56AM EST176.000.150.000.000.00-31,19525.00%
AMZN230317C001770002022-11-23 3:23PM EST177.000.150.000.000.00-1162,74425.00%
AMZN230317C001780002022-11-18 3:15PM EST178.000.160.000.000.00-1765725.00%
AMZN230317C001790002022-11-28 11:54AM EST179.000.150.000.000.00-381,27425.00%
AMZN230317C001800002022-11-22 3:17PM EST180.000.140.000.000.00-406,84825.00%
AMZN230317C001850002022-11-17 12:06PM EST185.000.170.000.000.00-64,67925.00%
AMZN230317C001900002022-11-23 3:22PM EST190.000.110.000.000.00-471,74325.00%
AMZN230317C001950002022-11-21 11:53AM EST195.000.100.000.000.00-855,62125.00%
AMZN230317C002000002022-11-28 10:51AM EST200.000.100.000.000.00-311,04225.00%
AMZN230317C002050002022-11-23 3:22PM EST205.000.080.000.000.00-213,15725.00%
AMZN230317C002100002022-11-22 12:17PM EST210.000.090.000.000.00-12,20125.00%
AMZN230317C002150002022-11-28 9:39AM EST215.000.080.000.000.00-14,47825.00%
AMZN230317C002200002022-11-25 10:59AM EST220.000.060.000.000.00-51,88425.00%
AMZN230317C002250002022-11-25 10:59AM EST225.000.070.000.000.00-55,23225.00%
AMZN230317C002300002022-11-28 10:43AM EST230.000.060.000.000.00-67,63025.00%
AMZN230317C002350002022-11-23 12:11PM EST235.000.050.000.000.00-12,01325.00%
AMZN230317C002400002022-11-28 12:03PM EST240.000.050.000.000.00-353,05125.00%
AMZN230317C002450002022-11-28 12:45PM EST245.000.050.000.000.00-84,44325.00%
AMZN230317C002500002022-11-28 3:10PM EST250.000.040.000.000.00-283,12025.00%
AMZN230317C002550002022-11-28 3:50PM EST255.000.040.000.000.00-6412,95925.00%
AMZN230317C002600002022-11-28 1:15PM EST260.000.040.000.000.00-851,87050.00%
AMZN230317C002650002022-11-28 10:37AM EST265.000.030.000.000.00-102,03450.00%
AMZN230317C002700002022-11-28 3:06PM EST270.000.030.000.000.00-7214,81850.00%
AMZN230317C013400002022-05-15 11:01PM EST1,340.00869.451,158.701,174.500.00--10.00%
AMZN230317C013600002022-05-06 10:22AM EST1,360.001,071.411,141.301,156.000.00-160.00%
AMZN230317C013800002022-04-13 2:37PM EST1,380.001,775.93950.50966.750.00-750.00%
AMZN230317C014000002022-05-18 12:57PM EST1,400.00838.221,104.901,121.500.00-140.00%
AMZN230317C014200002022-05-25 9:20AM EST1,420.00789.851,087.101,103.500.00-150.00%
AMZN230317C014400002022-02-16 12:57PM EST1,440.001,730.641,779.501,797.000.00--10.00%
AMZN230317C014500002022-05-20 1:45PM EST1,450.00766.011,060.751,077.500.00-110.00%
AMZN230317C015000002022-06-01 10:58AM EST1,500.001,014.051,017.851,034.000.00-270.00%
AMZN230317C015200002022-04-19 9:04AM EST1,520.001,609.57764.55780.450.00-210.00%
AMZN230317C015400002022-05-10 11:56AM EST1,540.00736.00982.55999.850.00-620.00%
AMZN230317C015500002022-05-10 10:05AM EST1,550.00732.77974.00991.300.00-210.00%
AMZN230317C015600002022-06-01 1:30PM EST1,560.001,003.00965.50982.000.00-2639500.00%
AMZN230317C015800002022-02-16 12:39PM EST1,580.001,594.281,646.001,663.500.00--00.00%
AMZN230317C016000002022-05-05 2:30PM EST1,600.00815.00931.70948.500.00-8190.00%
AMZN230317C016200002022-03-25 12:13PM EST1,620.001,703.641,326.551,344.300.00-280.00%
AMZN230317C016400002022-03-21 1:01PM EST1,640.001,627.671,489.001,508.500.00-480.00%
AMZN230317C016600002022-06-03 12:08PM EST1,660.00899.50882.50898.45-765.37-45.97%1100.00%
AMZN230317C016800002022-05-04 1:07PM EST1,680.00849.50865.30882.000.00-1170.00%
AMZN230317C017000002022-05-10 10:36AM EST1,700.00622.92849.00866.300.00-2370.00%
AMZN230317C017200002022-04-14 11:09AM EST1,720.001,408.34677.55693.900.00-4210.00%
AMZN230317C017400002022-05-13 11:24AM EST1,740.00646.34816.80833.500.00-2120.00%
AMZN230317C017600002022-05-10 9:53AM EST1,760.00595.60801.65817.500.00-280.00%
AMZN230317C017800002022-03-31 10:12AM EST1,780.001,578.73820.00838.000.00-4170.00%
AMZN230317C018000002022-05-24 8:46AM EST1,800.00480.00770.20786.850.00-1310.00%
AMZN230317C018200002022-04-13 12:16PM EST1,820.001,345.30605.35621.350.00-2180.00%
AMZN230317C018400002022-04-13 12:15PM EST1,840.001,328.26592.15607.550.00-6330.00%
AMZN230317C018600002022-04-13 12:47PM EST1,860.001,304.07578.40593.550.00-4340.00%
AMZN230317C018800002022-05-03 1:12PM EST1,880.00736.52764.75777.950.00-3580.00%
AMZN230317C019000002022-06-03 10:23AM EST1,900.00690.44694.30709.50+4.44+0.65%1750.00%
AMZN230317C019200002022-05-19 12:48PM EST1,920.00465.12679.65695.000.00-2430.00%
AMZN230317C019400002022-05-27 10:53AM EST1,940.00527.00664.30680.500.00-5480.00%
AMZN230317C019600002022-05-27 10:44AM EST1,960.00509.68649.90665.500.00-1600.00%
AMZN230317C019800002022-05-27 10:43AM EST1,980.00495.96638.55649.650.00-1530.00%
AMZN230317C020000002022-06-03 11:31AM EST2,000.00620.41624.50635.55+33.11+5.64%2710.00%
AMZN230317C021000002022-05-31 11:47AM EST2,100.00518.50556.25567.100.00-1250.00%
AMZN230317C022000002022-06-02 10:08AM EST2,200.00496.00492.40502.750.00-43620.00%
AMZN230317C023000002022-06-01 2:34PM EST2,300.00455.00433.15443.600.00-251160.00%
AMZN230317C024000002022-06-03 11:20AM EST2,400.00375.00378.55388.70-42.28-10.13%1810.00%
AMZN230317C025000002022-06-03 2:10PM EST2,500.00339.00328.65338.25-31.10-8.40%81730.00%
AMZN230317C026000002022-06-03 11:52AM EST2,600.00281.24283.50293.10-29.42-9.47%121460.00%
AMZN230317C027000002022-06-03 2:17PM EST2,700.00243.93242.95252.70-29.91-10.92%922460.00%
AMZN230317C028000002022-06-03 11:02AM EST2,800.00213.67206.80216.60-23.28-9.82%52730.00%
AMZN230317C029000002022-06-03 12:56PM EST2,900.00180.00175.40184.90-19.93-9.97%103650.00%
AMZN230317C030000002022-06-03 2:29PM EST3,000.00152.50147.75157.30-18.50-10.82%544730.00%
AMZN230317C030200002022-06-01 1:28PM EST3,020.00163.15142.40152.200.00-2790.00%
AMZN230317C030400002022-06-02 9:36AM EST3,040.00139.50137.35147.300.00-1670.00%
AMZN230317C030600002022-05-27 12:57PM EST3,060.0081.30132.60142.700.00-2670.00%
AMZN230317C030800002022-06-01 1:29PM EST3,080.00148.00128.40137.850.00-1680.00%
AMZN230317C031000002022-06-03 2:56PM EST3,100.00130.67123.95133.45+0.17+0.13%481700.00%
AMZN230317C031200002022-06-03 8:35AM EST3,120.00135.83119.20129.20-1.62-1.18%6470.00%
AMZN230317C031400002022-05-25 11:26AM EST3,140.0051.44115.40124.900.00-2430.00%
AMZN230317C031600002022-06-02 12:03PM EST3,160.00130.10111.10120.750.00-11250.00%
AMZN230317C031800002022-06-03 2:52PM EST3,180.00112.70107.20116.80-12.90-10.27%1970.00%
AMZN230317C032000002022-06-03 11:02AM EST3,200.00109.72103.35113.00-11.49-9.48%51210.00%
AMZN230317C032200002022-06-02 1:58PM EST3,220.00115.08100.00109.400.00-4180.00%
AMZN230317C032400002022-06-03 1:52PM EST3,240.00105.0196.20105.75-4.65-4.24%1350.00%
AMZN230317C032600002022-06-02 2:00PM EST3,260.00106.5293.00102.300.00-8200.00%
AMZN230317C032800002022-06-01 1:30PM EST3,280.00107.0589.5098.700.00-11240.00%
AMZN230317C033000002022-06-03 11:02AM EST3,300.0092.5386.3095.40-11.23-10.82%3298993.26%
AMZN230317C033200002022-06-01 8:34AM EST3,320.0096.2083.0092.300.00-2181900.10%
AMZN230317C033400002022-05-24 9:42AM EST3,340.0030.7580.2089.300.00-197846.39%
AMZN230317C033600002022-05-31 10:37AM EST3,360.0060.4377.4086.350.00-150805.71%
AMZN230317C033800002022-06-03 8:37AM EST3,380.0085.6074.6083.50-4.50-4.99%130772.83%
AMZN230317C034000002022-06-03 10:50AM EST3,400.0072.3572.0580.80-12.90-15.13%3229746.46%
AMZN230317C034200002022-05-31 1:10PM EST3,420.0070.0069.5078.300.00-284723.85%
AMZN230317C034400002022-06-02 12:40PM EST3,440.0080.7767.1575.950.00-479704.69%
AMZN230317C034600002022-06-02 9:16AM EST3,460.0071.8564.7573.350.00-241685.84%
AMZN230317C034800002022-06-03 11:03AM EST3,480.0068.0062.8071.00+35.63+110.07%147670.72%
AMZN230317C035000002022-06-03 2:51PM EST3,500.0065.0060.9568.70-10.50-13.91%13224656.91%
AMZN230317C035200002022-05-26 1:23PM EST3,520.0040.7558.2066.450.00-151641.04%
AMZN230317C035400002022-05-27 9:56AM EST3,540.0034.0156.1564.300.00-2138628.38%
AMZN230317C035600002022-05-27 9:54AM EST3,560.0033.2754.1562.200.00-226616.49%
AMZN230317C035800002022-05-27 10:20AM EST3,580.0030.5052.2560.200.00-430605.55%
AMZN230317C036000002022-06-03 2:52PM EST3,600.0055.8451.0058.25-6.81-10.87%3340596.89%
AMZN230317C037000002022-06-02 1:56PM EST3,700.0054.1842.4049.600.00-7258552.75%
AMZN230317C038000002022-06-02 1:58PM EST3,800.0043.5735.7042.500.00-8120519.90%
AMZN230317C039000002022-06-03 2:57PM EST3,900.0033.7030.2036.50-2.74-7.52%2308493.35%
AMZN230317C040000002022-06-03 9:11AM EST4,000.0029.5027.0031.50-2.02-6.41%1509474.76%
AMZN230317C041000002022-05-31 11:39AM EST4,100.0018.8621.7527.300.00-2187452.59%
AMZN230317C042000002022-06-01 8:52AM EST4,200.0024.4018.5523.900.00-5103436.93%
AMZN230317C043000002022-06-03 10:07AM EST4,300.0017.7515.8520.95-3.40-16.08%1220423.07%
AMZN230317C044000002022-05-31 8:42AM EST4,400.009.7513.5018.400.00-1101410.54%
AMZN230317C045000002022-06-02 1:26PM EST4,500.0016.0511.5516.000.00-5222398.82%
AMZN230317C046000002022-06-03 2:53PM EST4,600.0013.3012.3014.25-0.20-1.48%26359396.97%
AMZN230317C047000002022-06-03 2:28PM EST4,700.0011.2011.0012.80-0.80-6.67%10108389.38%
AMZN230317C048000002022-06-03 11:56AM EST4,800.009.657.5011.60-1.64-14.53%1155374.28%
AMZN230317C049000002022-06-03 12:21PM EST4,900.008.606.7010.55-1.00-10.42%1247368.49%
AMZN230317C050000002022-06-03 9:44AM EST5,000.007.685.909.70-1.14-12.93%2169363.09%
AMZN230317C051000002022-06-03 1:06PM EST5,100.007.155.008.95-0.76-9.61%55100357.28%
AMZN230317C052000002022-06-03 9:27AM EST5,200.006.505.008.30+1.85+39.78%295355.49%
AMZN230317C053000002022-06-02 12:02PM EST5,300.006.203.907.80-0.55-8.15%10349.17%
AMZN230317C054000002022-06-03 1:06PM EST5,400.005.554.507.10-0.20-3.48%56489349.72%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230317P000500002022-11-28 3:46PM EST50.000.340.000.000.00-740025.00%
AMZN230317P000520002022-11-28 3:31PM EST52.000.420.000.000.00-11,20725.00%
AMZN230317P000530002022-11-28 9:30AM EST53.000.450.000.000.00-462025.00%
AMZN230317P000540002022-11-25 10:15AM EST54.000.480.000.000.00-1647225.00%
AMZN230317P000550002022-11-28 2:39PM EST55.000.530.000.000.00-14148225.00%
AMZN230317P000560002022-11-28 3:30PM EST56.000.610.000.000.00-22,54325.00%
AMZN230317P000570002022-11-28 1:40PM EST57.000.630.000.000.00-216825.00%
AMZN230317P000580002022-11-23 2:01PM EST58.000.730.000.000.00-634025.00%
AMZN230317P000590002022-11-21 10:06AM EST59.000.920.000.000.00-16825.00%
AMZN230317P000600002022-11-28 10:01AM EST60.000.770.000.000.00-1002,81912.50%
AMZN230317P000610002022-11-22 12:34PM EST61.001.010.000.000.00-127212.50%
AMZN230317P000620002022-11-28 9:41AM EST62.000.870.000.000.00-201,70812.50%
AMZN230317P000630002022-11-28 3:31PM EST63.001.100.000.000.00-593,61412.50%
AMZN230317P000640002022-11-28 3:49PM EST64.001.200.000.000.00-1083,55012.50%
AMZN230317P000650002022-11-28 3:49PM EST65.001.300.000.000.00-13311,63412.50%
AMZN230317P000660002022-11-23 3:21PM EST66.001.320.000.000.00-235312.50%
AMZN230317P000670002022-11-23 2:59PM EST67.001.410.000.000.00-444412.50%
AMZN230317P000680002022-11-23 10:07AM EST68.001.620.000.000.00-184612.50%
AMZN230317P000690002022-11-22 11:45AM EST69.001.920.000.000.00-173712.50%
AMZN230317P000700002022-11-28 3:49PM EST70.001.890.000.000.00-1823,95612.50%
AMZN230317P000710002022-11-28 12:23PM EST71.001.900.000.000.00-7488212.50%
AMZN230317P000720002022-11-28 11:22AM EST72.002.020.000.000.00-9501,32812.50%
AMZN230317P000725002022-11-28 1:56PM EST72.502.200.000.000.00-451,05112.50%
AMZN230317P000730002022-11-25 12:55PM EST73.002.300.000.000.00-274012.50%
AMZN230317P000740002022-11-28 9:39AM EST74.002.210.000.000.00-12,01012.50%
AMZN230317P000750002022-11-28 3:09PM EST75.002.660.000.000.00-525,34612.50%
AMZN230317P000760002022-11-25 12:27PM EST76.002.780.000.000.00-11,6906.25%
AMZN230317P000770002022-11-28 3:30PM EST77.003.100.000.000.00-163,4186.25%
AMZN230317P000775002022-11-28 12:26PM EST77.503.000.000.000.00-301,4736.25%
AMZN230317P000780002022-11-28 9:49AM EST78.002.970.000.000.00-171,5236.25%
AMZN230317P000790002022-11-28 12:10PM EST79.003.350.000.000.00-71,4976.25%
AMZN230317P000800002022-11-28 3:29PM EST80.003.820.000.000.00-15312,5176.25%
AMZN230317P000810002022-11-28 2:49PM EST81.003.900.000.000.00-54,1216.25%
AMZN230317P000820002022-11-23 11:21AM EST82.004.180.000.000.00-372,0906.25%
AMZN230317P000830002022-11-28 2:12PM EST83.004.530.000.000.00-71,3036.25%
AMZN230317P000840002022-11-28 12:45PM EST84.004.550.000.000.00-62,0626.25%
AMZN230317P000850002022-11-28 3:46PM EST85.005.180.000.000.00-365,4183.13%
AMZN230317P000860002022-11-28 2:13PM EST86.005.490.000.000.00-252,0833.13%
AMZN230317P000870002022-11-28 2:13PM EST87.005.850.000.000.00-144,0103.13%
AMZN230317P000880002022-11-28 1:51PM EST88.006.050.000.000.00-72,0863.13%
AMZN230317P000890002022-11-28 3:49PM EST89.006.610.000.000.00-2961,0383.13%
AMZN230317P000900002022-11-28 3:49PM EST90.006.990.000.000.00-39310,2201.56%
AMZN230317P000910002022-11-28 2:04PM EST91.007.300.000.000.00-1231,8061.56%
AMZN230317P000920002022-11-28 3:56PM EST92.007.750.000.000.00-1092,5600.78%
AMZN230317P000930002022-11-28 2:24PM EST93.008.200.000.000.00-1653,5470.39%
AMZN230317P000940002022-11-28 2:53PM EST94.008.550.000.000.00-2625,2070.00%
AMZN230317P000950002022-11-28 3:54PM EST95.009.150.000.000.00-4017,2740.00%
AMZN230317P000960002022-11-28 3:53PM EST96.009.690.000.000.00-81,9050.00%
AMZN230317P000970002022-11-28 3:44PM EST97.0010.200.000.000.00-1133,6920.00%
AMZN230317P000980002022-11-28 3:41PM EST98.0010.750.000.000.00-884,3220.00%
AMZN230317P000990002022-11-28 12:49PM EST99.0010.800.000.000.00-744,1930.00%
AMZN230317P001000002022-11-28 3:27PM EST100.0011.990.000.000.00-27417,3320.00%
AMZN230317P001050002022-11-28 1:56PM EST105.0014.950.000.000.00-316,8980.00%
AMZN230317P001100002022-11-28 2:09PM EST110.0018.650.000.000.00-4014,7580.00%
AMZN230317P001150002022-11-28 3:28PM EST115.0022.900.000.000.00-87811,1730.00%
AMZN230317P001200002022-11-28 9:52AM EST120.0025.650.000.000.00-27,8600.00%
AMZN230317P001250002022-11-28 11:27AM EST125.0030.770.000.000.00-2611,6490.00%
AMZN230317P001300002022-11-28 10:45AM EST130.0036.250.000.000.00-610,0770.00%
AMZN230317P001350002022-11-23 12:57PM EST135.0042.000.000.000.00-53,7370.00%
AMZN230317P001400002022-11-23 2:40PM EST140.0046.000.000.000.00-4591,3660.00%
AMZN230317P001450002022-11-23 3:35PM EST145.0050.550.000.000.00-220820.00%
AMZN230317P001500002022-11-28 12:17PM EST150.0055.370.000.000.00-39830.00%
AMZN230317P001510002022-11-23 3:28PM EST151.0056.850.000.000.00-3721040.00%
AMZN230317P001520002022-11-17 3:21PM EST152.0057.650.000.000.00-39200.00%
AMZN230317P001530002022-11-23 3:35PM EST153.0058.450.000.000.00-194600.00%
AMZN230317P001540002022-11-23 3:33PM EST154.0059.730.000.000.00-242800.00%
AMZN230317P001550002022-11-17 3:24PM EST155.0060.600.000.000.00-38200.00%
AMZN230317P001560002022-11-23 3:38PM EST156.0061.400.000.000.00-88200.00%
AMZN230317P001570002022-11-22 2:33PM EST157.0064.550.000.000.00-51200.00%
AMZN230317P001580002022-11-02 2:59PM EST158.0065.810.000.000.00-7400.00%
AMZN230317P001590002022-11-09 10:21AM EST159.0070.950.000.000.00-100.00%
AMZN230317P001600002022-11-23 3:32PM EST160.0066.150.000.000.00-10900.00%
AMZN230317P001610002022-11-23 3:32PM EST161.0067.050.000.000.00-74370.00%
AMZN230317P001620002022-11-04 2:44PM EST162.0071.550.000.000.00-1100.00%
AMZN230317P001630002022-11-04 2:32PM EST163.0072.550.000.000.00-2000.00%
AMZN230317P001640002022-10-28 2:09PM EST164.0061.4570.3070.800.00-50055.91%
AMZN230317P001650002022-11-23 3:33PM EST165.0070.350.000.000.00-62280.00%
AMZN230317P001660002022-11-23 3:38PM EST166.0072.150.000.000.00-45200.00%
AMZN230317P001670002022-10-28 2:28PM EST167.0064.0573.2073.900.00-184057.30%
AMZN230317P001680002022-10-28 2:28PM EST168.0064.5574.3074.850.00-765058.25%
AMZN230317P001690002022-11-23 3:36PM EST169.0075.350.000.000.00-10000.00%
AMZN230317P001700002022-11-09 3:46PM EST170.0083.600.000.000.00-2,18700.00%
AMZN230317P001710002022-11-08 3:43PM EST171.0080.750.000.000.00-2,47700.00%
AMZN230317P001720002022-11-08 2:56PM EST172.0083.100.000.000.00-40100.00%
AMZN230317P001730002022-11-08 3:43PM EST173.0082.500.000.000.00-86200.00%
AMZN230317P001740002022-10-28 2:25PM EST174.0070.6080.1580.850.00-80059.38%
AMZN230317P001750002022-10-31 10:56AM EST175.0072.800.000.000.00-4300.00%
AMZN230317P001760002022-10-17 9:55AM EST176.0063.8580.3580.850.00-4000.00%
AMZN230317P001770002022-10-12 2:30PM EST177.0065.0075.9576.500.00-4,50300.00%
AMZN230317P001780002022-10-14 10:03AM EST178.0066.8076.9577.500.00-200.00%
AMZN230317P001790002022-10-19 2:18PM EST179.0064.0584.6585.100.00-140046.29%
AMZN230317P001800002022-11-28 9:49AM EST180.0084.550.000.000.00-9200.00%
AMZN230317P001850002022-09-28 12:21PM EST185.0067.5581.3581.850.00-2000.00%
AMZN230317P001900002022-09-14 2:14PM EST190.0062.5081.9582.350.00-200.00%
AMZN230317P001950002022-11-21 12:49PM EST195.00103.470.000.000.00-200.00%
AMZN230317P002000002022-11-16 12:31PM EST200.00102.080.000.000.00-200.00%
AMZN230317P002050002022-10-07 12:08PM EST205.0090.79113.75114.300.00-80103.98%
AMZN230317P002100002022-11-03 12:04PM EST210.00119.200.000.000.00-300.00%
AMZN230317P002150002022-11-21 9:46AM EST215.00121.030.000.000.00-100.00%
AMZN230317P002200002022-11-18 12:19PM EST220.00126.980.000.000.00-300.00%
AMZN230317P002250002022-10-06 2:26PM EST225.00104.33133.75134.250.00-670111.84%
AMZN230317P002300002022-10-07 9:05AM EST230.00114.23138.70139.350.00-20113.94%
AMZN230317P002350002022-10-06 2:32PM EST235.00114.32143.70144.350.00-20115.77%
AMZN230317P002400002022-10-07 9:07AM EST240.00123.80148.70149.400.00-20117.77%
AMZN230317P002450002022-10-11 11:37AM EST245.00130.92145.45150.450.00-200.00%
AMZN230317P002500002022-11-02 12:25PM EST250.00155.650.000.000.00-300.00%
AMZN230317P002550002022-06-01 8:30AM EST255.00132.72147.55147.850.00--00.00%
AMZN230317P002600002022-10-06 2:34PM EST260.00139.28168.65169.400.00-160124.19%
AMZN230317P002650002022-10-06 2:35PM EST265.00144.28173.75174.300.00-40125.75%
AMZN230317P002700002022-11-04 2:18PM EST270.00179.900.000.000.00-300.00%
AMZN230317P010400002022-06-03 9:44AM EST1,040.0012.6310.2514.15-5.28-29.48%260.00%
AMZN230317P010800002022-06-02 1:39PM EST1,080.0012.6411.8516.250.00-340.00%
AMZN230317P011200002022-05-26 2:40PM EST1,120.0022.4613.6516.500.00--30.00%
AMZN230317P011600002022-06-02 1:39PM EST1,160.0016.4015.7020.250.00-220.00%
AMZN230317P012000002022-06-02 1:39PM EST1,200.0018.4817.8022.650.00-340.00%
AMZN230317P012200002022-05-31 2:14PM EST1,220.0023.0818.9523.900.00-130.00%
AMZN230317P012400002022-06-03 9:44AM EST1,240.0023.0120.2024.90-15.90-40.86%5460.00%
AMZN230317P012600002022-05-12 9:56AM EST1,260.0028.8321.8026.500.00-1260.00%
AMZN230317P012800002022-06-02 1:39PM EST1,280.0023.2823.1527.950.00-490.00%
AMZN230317P013000002022-06-03 12:11PM EST1,300.0026.7524.2529.40+2.09+8.48%6630.00%
AMZN230317P013200002022-05-20 2:49PM EST1,320.0047.6325.7030.900.00-790.00%
AMZN230317P013400002022-05-26 11:15AM EST1,340.0042.0027.2532.500.00-3160.00%
AMZN230317P013600002022-05-25 1:24PM EST1,360.0055.0229.5034.200.00-2280.00%
AMZN230317P013800002022-06-02 1:39PM EST1,380.0030.5930.6036.000.00-850.00%
AMZN230317P014000002022-05-26 12:58PM EST1,400.0049.8332.3537.750.00-21000.00%
AMZN230317P014200002022-06-02 1:37PM EST1,420.0033.9134.2539.750.00-7150.00%
AMZN230317P014400002022-05-31 2:14PM EST1,440.0041.7636.1541.700.00-180.00%
AMZN230317P014500002022-05-24 11:48AM EST1,450.0078.1837.2042.750.00-7270.00%
AMZN230317P014600002022-05-23 8:48AM EST1,460.0064.9138.2043.800.00-780.00%
AMZN230317P014800002022-05-20 1:35PM EST1,480.0083.1440.3045.950.00-7810.00%
AMZN230317P015000002022-06-03 8:38AM EST1,500.0044.6043.0548.20+0.73+1.66%101290.00%
AMZN230317P015200002022-05-26 2:16PM EST1,520.0071.0945.6050.600.00-270.00%
AMZN230317P015400002022-05-26 2:40PM EST1,540.0072.7047.3053.100.00-2150.00%
AMZN230317P015500002022-05-18 1:07PM EST1,550.0086.4048.5054.350.00-1110.00%
AMZN230317P015600002022-05-13 9:07AM EST1,560.0082.8750.2555.650.00-240.00%
AMZN230317P015800002022-05-27 8:31AM EST1,580.0071.0052.4558.400.00-1130.00%
AMZN230317P016000002022-06-03 11:56AM EST1,600.0059.0055.1061.15-16.33-21.68%11660.00%
AMZN230317P016200002022-06-02 1:37PM EST1,620.0056.2558.0564.050.00-4300.00%
AMZN230317P016400002022-05-20 1:25PM EST1,640.00120.0560.9567.200.00-31350.00%
AMZN230317P016600002022-06-02 1:38PM EST1,660.0061.9664.0570.300.00-250.00%
AMZN230317P016800002022-05-12 12:01PM EST1,680.00125.3168.0073.500.00-6180.00%
AMZN230317P017000002022-06-03 11:00AM EST1,700.0075.0070.5577.05+6.40+9.33%1760.00%
AMZN230317P017200002022-06-01 11:13AM EST1,720.0085.6073.9580.550.00-9170.00%
AMZN230317P017400002022-06-02 1:37PM EST1,740.0074.4978.4584.150.00-51280.00%
AMZN230317P017600002022-05-26 11:23AM EST1,760.00120.0081.3588.050.00-250.00%
AMZN230317P017800002022-05-31 11:03AM EST1,780.0096.0986.0592.000.00-1160.00%
AMZN230317P018000002022-06-03 9:45AM EST1,800.0093.6189.2095.95+8.16+9.55%22100.00%
AMZN230317P018200002022-06-02 1:36PM EST1,820.0089.3893.40100.300.00-4200.00%
AMZN230317P018400002022-06-02 1:37PM EST1,840.0093.4797.55104.700.00-1210.00%
AMZN230317P018600002022-05-31 1:17PM EST1,860.00108.78102.20109.300.00-11390.00%
AMZN230317P018800002022-06-01 10:40AM EST1,880.00118.10106.90114.050.00-5180.00%
AMZN230317P019000002022-06-02 10:53AM EST1,900.00115.37111.60118.700.00-43670.00%
AMZN230317P019200002022-06-02 1:36PM EST1,920.00110.73116.35123.850.00-180.00%
AMZN230317P019400002022-06-03 10:13AM EST1,940.00130.00121.45129.000.00-3720.00%
AMZN230317P019600002022-06-01 9:09AM EST1,960.00130.39126.90134.300.00-16240.00%
AMZN230317P019800002022-06-02 1:37PM EST1,980.00125.62132.10139.850.00-2760.00%
AMZN230317P020000002022-06-03 2:07PM EST2,000.00140.00137.80145.45+8.68+6.61%71840.00%
AMZN230317P021000002022-06-03 12:07PM EST2,100.00169.00167.90175.85+9.06+5.66%91640.00%
AMZN230317P022000002022-06-03 2:24PM EST2,200.00208.35202.55210.90+16.40+8.54%775420.00%
AMZN230317P023000002022-06-03 12:00PM EST2,300.00246.77242.10250.65+13.57+5.82%406660.00%
AMZN230317P024000002022-06-03 2:17PM EST2,400.00293.93286.60294.85+22.28+8.20%532270.00%
AMZN230317P025000002022-06-02 2:57PM EST2,500.00314.75336.30344.450.00-495300.00%
AMZN230317P026000002022-06-03 8:33AM EST2,600.00379.55389.75399.30-12.10-3.09%32020.00%
AMZN230317P027000002022-06-03 2:17PM EST2,700.00458.63448.95459.25-80.59-14.95%894340.00%
AMZN230317P028000002022-06-03 2:16PM EST2,800.00519.62512.95523.65-25.38-4.66%62990.00%
AMZN230317P029000002022-05-31 11:03AM EST2,900.00574.44581.10592.700.00-14250.00%
AMZN230317P030000002022-06-03 10:47AM EST3,000.00669.61654.30666.15+40.61+6.46%25380.00%
AMZN230317P030200002022-05-23 10:21AM EST3,020.00943.00669.25681.150.00-21110.00%
AMZN230317P030400002022-05-31 12:19PM EST3,040.00725.70684.55696.750.00-51060.00%
AMZN230317P030600002022-05-25 1:24PM EST3,060.00954.31700.10712.400.00-4400.00%
AMZN230317P030800002022-05-11 2:44PM EST3,080.00990.77715.65728.050.00-1380.00%
AMZN230317P031000002022-06-02 1:38PM EST3,100.00701.92731.00743.800.00-14640.00%
AMZN230317P031200002022-04-27 9:18AM EST3,120.00580.00852.55870.650.00-52390.00%
AMZN230317P031400002022-05-06 9:59AM EST3,140.00844.46763.30775.800.00-2290.00%
AMZN230317P031600002022-04-13 10:46AM EST3,160.00408.63927.00944.450.00-2350.00%
AMZN230317P031800002022-05-13 9:16AM EST3,180.00994.15795.80808.500.00-1160.00%
AMZN230317P032000002022-06-02 9:00AM EST3,200.00842.65812.45825.150.00-1560.00%
AMZN230317P032200002022-05-24 9:36AM EST3,220.001,175.88829.05841.700.00-1300.00%
AMZN230317P032400002022-05-25 9:53AM EST3,240.001,114.77845.60858.350.00-1110.00%
AMZN230317P032600002022-05-25 8:33AM EST3,260.001,193.00860.50877.300.00-4220.00%
AMZN230317P032800002022-05-13 9:00AM EST3,280.001,086.09877.50894.250.00-170.00%
AMZN230317P033000002022-05-27 10:39AM EST3,300.001,050.00894.50911.400.00-11080.00%
AMZN230317P033200002022-05-31 10:37AM EST3,320.00987.51912.00928.700.00-11570.00%
AMZN230317P033400002022-05-31 10:37AM EST3,340.001,005.20929.60946.200.00-11,4740.00%
AMZN230317P033600002022-05-23 1:55PM EST3,360.001,220.60946.50963.650.00-72750.00%
AMZN230317P033800002022-05-26 8:43AM EST3,380.001,202.00964.00981.150.00-11,4100.00%
AMZN230317P034000002022-05-24 9:25AM EST3,400.001,377.15982.00998.850.00-2960.00%
AMZN230317P034200002022-05-24 9:36AM EST3,420.001,369.271,000.051,016.750.00-1580.00%
AMZN230317P034400002022-04-05 2:35PM EST3,440.00463.741,125.001,143.000.00-30570.00%
AMZN230317P034600002022-04-05 2:36PM EST3,460.00475.051,143.501,161.500.00-2430.00%
AMZN230317P034800002022-04-22 11:24AM EST3,480.00707.851,323.551,341.400.00-2170.00%
AMZN230317P035000002022-05-24 11:20AM EST3,500.001,425.601,072.501,089.150.00-202440.00%
AMZN230317P035200002022-04-12 12:04PM EST3,520.00632.841,378.001,395.000.00-2550.00%
AMZN230317P035400002022-04-12 12:02PM EST3,540.00645.101,397.501,414.450.00-21260.00%
AMZN230317P035600002022-05-17 1:49PM EST3,560.001,274.001,127.001,143.250.00-170.00%
AMZN230317P035800002022-05-24 10:19AM EST3,580.001,516.001,145.651,161.800.00-2150.00%
AMZN230317P036000002022-05-31 12:19PM EST3,600.001,220.251,164.251,180.300.00-81110.00%
AMZN230317P037000002022-05-27 8:34AM EST3,700.001,440.101,258.151,273.550.00-22070.00%
AMZN230317P038000002022-05-27 8:34AM EST3,800.001,538.281,353.501,370.550.00-2440.00%
AMZN230317P039000002022-05-26 10:14AM EST3,900.001,680.431,450.501,467.100.00-24540.00%
AMZN230317P040000002022-05-24 11:20AM EST4,000.001,917.071,548.001,564.900.00-1810.00%
AMZN230317P041000002022-05-18 9:54AM EST4,100.001,884.851,646.201,663.450.00-200.00%
AMZN230317P042000002022-05-31 12:19PM EST4,200.001,808.091,745.501,762.350.00-410.00%
AMZN230317P043000002022-05-19 2:15PM EST4,300.002,135.291,844.501,862.100.00-100.00%
AMZN230317P044000002022-05-06 12:49PM EST4,400.002,100.111,945.001,961.650.00-3400.00%
AMZN230317P045000002022-05-13 2:36PM EST4,500.002,256.562,044.652,061.700.00-200.00%
AMZN230317P046000002022-05-11 1:34PM EST4,600.002,481.232,145.502,161.600.00-200.00%
AMZN230317P047000002022-05-06 12:08PM EST4,700.002,378.572,244.002,261.800.00-1400.00%
AMZN230317P048000002022-05-11 1:34PM EST4,800.002,681.272,344.302,361.600.00-200.00%
AMZN230317P049000002022-05-10 8:30AM EST4,900.002,672.442,444.002,461.650.00-100.00%
AMZN230317P050000002022-05-06 12:49PM EST5,000.002,700.252,545.002,561.750.00-600.00%
AMZN230317P051000002022-06-01 8:30AM EST5,100.002,654.450.000.000.00-100.00%
AMZN230317P052000002022-05-09 9:21AM EST5,200.002,949.362,744.502,761.650.00-200.00%
AMZN230317P053000002022-06-03 8:30AM EST5,300.002,824.052,844.002,861.65+39.05+1.40%100.00%
AMZN230317P054000002022-05-09 9:21AM EST5,400.003,149.412,944.302,961.700.00-200.00%