Italia markets open in 3 hours 51 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,50+3,94 (+3,60%)
Alla chiusura: 04:00PM EDT
113,20 -0,30 (-0,26%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230317C000520002022-06-30 9:42AM EDT52.0058.6559.0066.65+2.90+5.20%21864.40%
AMZN230317C000530002022-06-09 3:29PM EDT53.0065.8061.9563.350.00-1171.36%
AMZN230317C000540002022-06-16 3:40PM EDT54.0052.2057.0064.800.00--2562.52%
AMZN230317C000550002022-06-15 10:24AM EDT55.0052.6757.5063.900.00--5668.87%
AMZN230317C000570002022-06-16 9:38AM EDT57.0050.0055.6562.100.00--167.48%
AMZN230317C000580002022-06-14 10:31AM EDT58.0048.1054.7061.200.00--866.66%
AMZN230317C000590002022-06-14 10:44AM EDT59.0047.0555.9058.200.00--2566.04%
AMZN230317C000600002022-07-05 1:10PM EDT60.0055.0052.9059.45+3.33+6.44%21765.60%
AMZN230317C000610002022-06-24 9:49AM EDT61.0056.0552.2055.800.00-2154.66%
AMZN230317C000620002022-06-22 10:32AM EDT62.0052.4051.3054.850.00-143054.14%
AMZN230317C000630002022-06-21 12:04PM EDT63.0049.1550.3054.000.00-5553.61%
AMZN230317C000650002022-06-15 10:24AM EDT65.0043.7748.6552.200.00-565753.48%
AMZN230317C000660002022-06-08 11:29AM EDT66.0059.6547.8551.300.00--153.42%
AMZN230317C000670002022-06-06 12:03AM EDT67.0043.4745.6547.400.00--2042.11%
AMZN230317C000680002022-06-06 12:03AM EDT68.0053.5744.8046.550.00--12042.65%
AMZN230317C000690002022-06-28 10:02AM EDT69.0048.1145.5548.700.00-110153.61%
AMZN230317C000700002022-06-27 9:41AM EDT70.0048.7844.0547.850.00-218151.29%
AMZN230317C000710002022-05-25 10:20AM EDT71.0039.4947.0047.750.00--10063.75%
AMZN230317C000720002022-06-16 3:56PM EDT72.0037.0541.2546.100.00-113160.99%
AMZN230317C000725002022-05-20 2:45PM EDT72.5038.3038.5539.350.00--200.00%
AMZN230317C000730002022-06-01 11:57AM EDT73.0052.4839.6040.350.00--200.00%
AMZN230317C000740002022-06-21 10:32AM EDT74.0041.8543.6544.450.00-292958.09%
AMZN230317C000750002022-07-01 11:08AM EDT75.0038.2542.8043.600.00-1020657.53%
AMZN230317C000760002022-06-16 3:56PM EDT76.0033.9537.5042.650.00-32358.37%
AMZN230317C000770002022-06-06 12:04AM EDT77.0036.8037.4539.000.00--4043.70%
AMZN230317C000775002022-06-27 11:16AM EDT77.5042.1540.7541.550.00-294956.42%
AMZN230317C000780002022-06-30 3:06PM EDT78.0033.9537.5040.950.00-8,7669,99957.12%
AMZN230317C000790002022-07-05 12:54PM EDT79.0038.5037.4540.30+7.25+23.20%8150.96%
AMZN230317C000800002022-07-05 10:30AM EDT80.0036.0038.7539.40-3.95-9.89%138755.08%
AMZN230317C000810002022-06-06 12:04AM EDT81.0085.1834.4035.650.00--16042.77%
AMZN230317C000820002022-06-10 12:35PM EDT82.0034.1037.1537.800.00-716854.19%
AMZN230317C000830002022-06-07 3:56PM EDT83.0045.1036.4037.000.00-2020053.82%
AMZN230317C000840002022-06-06 12:04AM EDT84.0042.4831.9533.150.00--34041.82%
AMZN230317C000850002022-06-28 12:07PM EDT85.0030.8134.8535.500.00-182753.13%
AMZN230317C000860002022-06-10 2:36PM EDT86.0031.5034.1034.700.00-742752.69%
AMZN230317C000870002022-07-05 12:22PM EDT87.0032.5433.3534.05+2.94+9.93%124852.52%
AMZN230317C000880002022-06-07 12:16PM EDT88.0039.6532.6033.350.00-3216852.23%
AMZN230317C000890002022-06-06 12:04AM EDT89.0078.9428.3029.500.00--34041.75%
AMZN230317C000900002022-07-01 3:31PM EDT90.0028.2531.1531.750.00-271751.32%
AMZN230317C000910002022-06-29 1:49PM EDT91.0027.2530.4531.050.00-536951.06%
AMZN230317C000920002022-07-01 2:23PM EDT92.0026.2529.7530.350.00-166150.76%
AMZN230317C000930002022-06-24 10:48AM EDT93.0029.7629.0529.650.00-2070250.45%
AMZN230317C000940002022-06-09 10:31AM EDT94.0034.2028.3528.950.00-11,16150.12%
AMZN230317C000950002022-07-01 10:03AM EDT95.0024.0127.7028.350.00-11,53350.01%
AMZN230317C000960002022-06-27 11:16AM EDT96.0028.0027.0027.550.00-3390050.34%
AMZN230317C000970002022-06-27 9:40AM EDT97.0027.9026.3527.000.00-11,02750.40%
AMZN230317C000980002022-06-24 3:53PM EDT98.0027.5725.7026.250.00-21,20549.82%
AMZN230317C000990002022-06-30 3:23PM EDT99.0019.8025.0025.600.00-31,06149.52%
AMZN230317C001000002022-07-05 2:58PM EDT100.0024.6524.3524.95+3.00+13.86%41,80049.20%
AMZN230317C001050002022-07-05 3:41PM EDT105.0021.5521.3021.85+2.70+14.32%2057447.73%
AMZN230317C001100002022-07-05 3:40PM EDT110.0018.8518.6018.95+2.74+17.01%397,40746.29%
AMZN230317C001150002022-07-05 3:39PM EDT115.0016.3116.0516.90+2.51+18.19%392,58046.59%
AMZN230317C001200002022-07-05 3:40PM EDT120.0013.9013.7015.55+2.24+19.21%1882,77348.16%
AMZN230317C001250002022-07-05 3:42PM EDT125.0011.8611.6513.85+1.91+19.20%1595,12248.26%
AMZN230317C001300002022-07-05 3:54PM EDT130.0010.005.0011.10+1.60+19.05%3134,54445.08%
AMZN230317C001350002022-07-05 1:25PM EDT135.008.208.259.00+1.60+24.24%305,51543.09%
AMZN230317C001400002022-07-05 2:09PM EDT140.006.936.907.15+1.28+22.65%554,85041.18%
AMZN230317C001450002022-07-05 3:57PM EDT145.005.805.656.00+1.10+23.40%277,52640.76%
AMZN230317C001500002022-07-05 3:49PM EDT150.004.654.754.95+0.75+19.23%6209,67940.17%
AMZN230317C001510002022-07-05 12:33PM EDT151.004.454.604.85+0.83+22.93%11,48240.36%
AMZN230317C001520002022-07-05 2:00PM EDT152.004.504.454.65+0.84+22.95%11,46840.20%
AMZN230317C001530002022-07-05 3:53PM EDT153.004.404.254.50+0.85+23.94%231,46240.19%
AMZN230317C001540002022-07-01 2:23PM EDT154.003.054.104.35-0.16-4.98%11,60040.17%
AMZN230317C001550002022-07-05 3:34PM EDT155.004.144.004.20+1.00+31.85%183,24540.13%
AMZN230317C001560002022-07-01 2:40PM EDT156.003.093.804.050.00-181,45240.08%
AMZN230317C001570002022-07-05 9:45AM EDT157.002.833.704.60-0.10-3.41%187942.49%
AMZN230317C001580002022-06-30 12:03PM EDT158.002.423.553.750.00-402,50839.91%
AMZN230317C001590002022-06-29 1:50PM EDT159.002.633.453.65-0.12-4.36%12,02539.99%
AMZN230317C001600002022-07-05 3:09PM EDT160.003.403.303.50+0.73+27.34%653,32139.87%
AMZN230317C001610002022-07-05 9:56AM EDT161.002.483.203.35-0.05-1.98%150839.73%
AMZN230317C001620002022-06-30 11:08AM EDT162.001.943.053.250.00-174439.77%
AMZN230317C001630002022-07-05 9:45AM EDT163.002.272.973.15+0.26+12.94%246639.80%
AMZN230317C001640002022-07-05 10:40AM EDT164.002.572.883.75+0.63+32.47%12,46142.57%
AMZN230317C001650002022-07-05 3:18PM EDT165.002.752.762.96+0.72+35.47%85,76339.84%
AMZN230317C001660002022-06-24 9:59AM EDT166.002.722.673.200.00-103,63041.25%
AMZN230317C001670002022-07-05 10:44AM EDT167.002.342.552.72+0.24+11.43%31,82239.64%
AMZN230317C001680002022-07-05 10:17AM EDT168.002.162.482.90+0.49+29.34%392340.81%
AMZN230317C001690002022-07-05 10:04AM EDT169.002.392.392.79+0.73+43.98%4664240.74%
AMZN230317C001700002022-07-05 2:37PM EDT170.002.422.312.70+0.55+29.41%374,47740.72%
AMZN230317C001710002022-07-05 3:33PM EDT171.002.352.232.64+0.85+56.67%101,67540.85%
AMZN230317C001720002022-07-05 9:30AM EDT172.001.602.152.55-0.10-5.88%11,62240.81%
AMZN230317C001730002022-06-30 9:46AM EDT173.001.352.062.470.00-585340.82%
AMZN230317C001740002022-06-27 1:43PM EDT174.001.842.012.400.00-294240.86%
AMZN230317C001750002022-07-05 2:39PM EDT175.002.051.932.10+0.46+28.93%44,16939.76%
AMZN230317C001760002022-06-24 12:37PM EDT176.001.881.872.080.00-21,00240.02%
AMZN230317C001770002022-06-27 1:20PM EDT177.001.671.812.180.00-1012,74040.87%
AMZN230317C001780002022-06-29 9:30AM EDT178.001.221.752.110.00-12060740.87%
AMZN230317C001790002022-06-29 9:30AM EDT179.001.151.692.120.00-12056341.27%
AMZN230317C001800002022-07-05 3:23PM EDT180.001.661.631.98+0.57+52.29%26,95340.88%
AMZN230317C001850002022-07-05 3:32PM EDT185.001.441.391.78+0.47+48.45%25,32741.44%
AMZN230317C001900002022-07-05 12:18PM EDT190.001.161.181.55+0.25+27.47%12,08841.64%
AMZN230317C001950002022-07-05 12:02PM EDT195.001.021.014.00+0.31+43.66%106,11355.21%
AMZN230317C002000002022-07-05 3:54PM EDT200.000.930.871.13+0.26+38.81%2710,90941.65%
AMZN230317C002050002022-07-01 2:42PM EDT205.000.690.740.83+0.05+7.81%53,52440.47%
AMZN230317C002100002022-07-05 10:16AM EDT210.000.600.650.73+0.07+13.21%42,05840.75%
AMZN230317C002150002022-06-30 3:58PM EDT215.000.430.570.640.00-44,51740.97%
AMZN230317C002200002022-07-05 1:19PM EDT220.000.530.520.57+0.11+26.19%52,05741.31%
AMZN230317C002250002022-07-05 11:56AM EDT225.000.470.450.52+0.08+20.51%14,96141.75%
AMZN230317C002300002022-07-05 3:50PM EDT230.000.450.440.47+0.09+25.00%1168,14042.14%
AMZN230317C002350002022-07-05 3:38PM EDT235.000.410.400.42+0.10+32.26%832,23942.38%
AMZN230317C002400002022-07-05 3:40PM EDT240.000.370.360.39+0.07+23.33%773,20142.90%
AMZN230317C002450002022-07-01 10:18AM EDT245.000.260.290.340.00-14,83642.97%
AMZN230317C002500002022-07-05 3:56PM EDT250.000.300.280.32+0.05+20.00%263,43143.51%
AMZN230317C002550002022-07-05 3:03PM EDT255.000.270.240.31+0.03+12.50%92,51644.19%
AMZN230317C002600002022-07-05 3:53PM EDT260.000.260.220.30+0.05+23.81%61,92944.82%
AMZN230317C002650002022-07-05 3:53PM EDT265.000.230.200.28+0.04+21.05%232,08145.24%
AMZN230317C002700002022-07-05 3:37PM EDT270.000.240.190.24+0.05+26.32%8911,10145.12%
AMZN230317C013400002022-05-16 12:01AM EDT1,340.00869.451,158.701,174.500.00--10.00%
AMZN230317C013600002022-05-06 11:22AM EDT1,360.001,071.411,141.301,156.000.00-160.00%
AMZN230317C013800002022-04-13 3:37PM EDT1,380.001,775.93950.50966.750.00-750.00%
AMZN230317C014000002022-05-18 1:57PM EDT1,400.00838.221,104.901,121.500.00-140.00%
AMZN230317C014200002022-05-25 10:20AM EDT1,420.00789.851,087.101,103.500.00-150.00%
AMZN230317C014400002022-02-16 1:57PM EDT1,440.001,730.641,779.501,797.000.00--10.00%
AMZN230317C014500002022-05-20 2:45PM EDT1,450.00766.011,060.751,077.500.00-110.00%
AMZN230317C015000002022-06-01 11:58AM EDT1,500.001,014.051,017.851,034.000.00-270.00%
AMZN230317C015200002022-04-19 10:04AM EDT1,520.001,609.57764.55780.450.00-210.00%
AMZN230317C015400002022-05-10 12:56PM EDT1,540.00736.00982.55999.850.00-620.00%
AMZN230317C015500002022-05-10 11:05AM EDT1,550.00732.77974.00991.300.00-210.00%
AMZN230317C015600002022-06-01 2:30PM EDT1,560.001,003.00965.50982.000.00-2639500.00%
AMZN230317C015800002022-02-16 1:39PM EDT1,580.001,594.281,646.001,663.500.00--00.00%
AMZN230317C016000002022-05-05 3:30PM EDT1,600.00815.00931.70948.500.00-8190.00%
AMZN230317C016200002022-03-25 1:13PM EDT1,620.001,703.641,326.551,344.300.00-280.00%
AMZN230317C016400002022-03-21 2:01PM EDT1,640.001,627.671,489.001,508.500.00-480.00%
AMZN230317C016600002022-06-03 1:08PM EDT1,660.00899.50882.50898.45-765.37-45.97%1100.00%
AMZN230317C016800002022-05-04 2:07PM EDT1,680.00849.50865.30882.000.00-1170.00%
AMZN230317C017000002022-05-10 11:36AM EDT1,700.00622.92849.00866.300.00-2370.00%
AMZN230317C017200002022-04-14 12:09PM EDT1,720.001,408.34677.55693.900.00-4210.00%
AMZN230317C017400002022-05-13 12:24PM EDT1,740.00646.34816.80833.500.00-2120.00%
AMZN230317C017600002022-05-10 10:53AM EDT1,760.00595.60801.65817.500.00-280.00%
AMZN230317C017800002022-03-31 11:12AM EDT1,780.001,578.73820.00838.000.00-4170.00%
AMZN230317C018000002022-05-24 9:46AM EDT1,800.00480.00770.20786.850.00-1310.00%
AMZN230317C018200002022-04-13 1:16PM EDT1,820.001,345.30605.35621.350.00-2180.00%
AMZN230317C018400002022-04-13 1:15PM EDT1,840.001,328.26592.15607.550.00-6330.00%
AMZN230317C018600002022-04-13 1:47PM EDT1,860.001,304.07578.40593.550.00-4340.00%
AMZN230317C018800002022-05-03 2:12PM EDT1,880.00736.52764.75777.950.00-3580.00%
AMZN230317C019000002022-06-03 11:23AM EDT1,900.00690.44694.30709.50+4.44+0.65%1750.00%
AMZN230317C019200002022-05-19 1:48PM EDT1,920.00465.12679.65695.000.00-2430.00%
AMZN230317C019400002022-05-27 11:53AM EDT1,940.00527.00664.30680.500.00-5480.00%
AMZN230317C019600002022-05-27 11:44AM EDT1,960.00509.68649.90665.500.00-1600.00%
AMZN230317C019800002022-05-27 11:43AM EDT1,980.00495.96638.55649.650.00-1530.00%
AMZN230317C020000002022-06-03 12:31PM EDT2,000.00620.41624.50635.55+33.11+5.64%2710.00%
AMZN230317C021000002022-05-31 12:47PM EDT2,100.00518.50556.25567.100.00-1250.00%
AMZN230317C022000002022-06-02 11:08AM EDT2,200.00496.00492.40502.750.00-43620.00%
AMZN230317C023000002022-06-01 3:34PM EDT2,300.00455.00433.15443.600.00-251160.00%
AMZN230317C024000002022-06-03 12:20PM EDT2,400.00375.00378.55388.70-42.28-10.13%1810.00%
AMZN230317C025000002022-06-03 3:10PM EDT2,500.00339.00328.65338.25-31.10-8.40%81730.00%
AMZN230317C026000002022-06-03 12:52PM EDT2,600.00281.24283.50293.10-29.42-9.47%121460.00%
AMZN230317C027000002022-06-03 3:17PM EDT2,700.00243.93242.95252.70-29.91-10.92%922460.00%
AMZN230317C028000002022-06-03 12:02PM EDT2,800.00213.67206.80216.60-23.28-9.82%52730.00%
AMZN230317C029000002022-06-03 1:56PM EDT2,900.00180.00175.40184.90-19.93-9.97%103650.00%
AMZN230317C030000002022-06-03 3:29PM EDT3,000.00152.50147.75157.30-18.50-10.82%544730.00%
AMZN230317C030200002022-06-01 2:28PM EDT3,020.00163.15142.40152.200.00-2790.00%
AMZN230317C030400002022-06-02 10:36AM EDT3,040.00139.50137.35147.300.00-1670.00%
AMZN230317C030600002022-05-27 1:57PM EDT3,060.0081.30132.60142.700.00-2670.00%
AMZN230317C030800002022-06-01 2:29PM EDT3,080.00148.00128.40137.850.00-1680.00%
AMZN230317C031000002022-06-03 3:56PM EDT3,100.00130.67123.95133.45+0.17+0.13%481700.00%
AMZN230317C031200002022-06-03 9:35AM EDT3,120.00135.83119.20129.20-1.62-1.18%6470.00%
AMZN230317C031400002022-05-25 12:26PM EDT3,140.0051.44115.40124.900.00-2430.00%
AMZN230317C031600002022-06-02 1:03PM EDT3,160.00130.10111.10120.750.00-11250.00%
AMZN230317C031800002022-06-03 3:52PM EDT3,180.00112.70107.20116.80-12.90-10.27%197713.87%
AMZN230317C032000002022-06-03 12:02PM EDT3,200.00109.72103.35113.00-11.49-9.48%5121612.30%
AMZN230317C032200002022-06-02 2:58PM EDT3,220.00115.08100.00109.400.00-418567.43%
AMZN230317C032400002022-06-03 2:52PM EDT3,240.00105.0196.20105.75-4.65-4.24%135533.79%
AMZN230317C032600002022-06-02 3:00PM EDT3,260.00106.5293.00102.300.00-820510.22%
AMZN230317C032800002022-06-01 2:30PM EDT3,280.00107.0589.5098.700.00-1124489.09%
AMZN230317C033000002022-06-03 12:02PM EDT3,300.0092.5386.3095.40-11.23-10.82%3298472.28%
AMZN230317C033200002022-06-01 9:34AM EDT3,320.0096.2083.0092.300.00-2181457.45%
AMZN230317C033400002022-05-24 10:42AM EDT3,340.0030.7580.2089.300.00-197445.17%
AMZN230317C033600002022-05-31 11:37AM EDT3,360.0060.4377.4086.350.00-150433.85%
AMZN230317C033800002022-06-03 9:37AM EDT3,380.0085.6074.6083.50-4.50-4.99%130423.42%
AMZN230317C034000002022-06-03 11:50AM EDT3,400.0072.3572.0580.80-12.90-15.13%3229414.25%
AMZN230317C034200002022-05-31 2:10PM EDT3,420.0070.0069.5078.300.00-284405.83%
AMZN230317C034400002022-06-02 1:40PM EDT3,440.0080.7767.1575.950.00-479398.31%
AMZN230317C034600002022-06-02 10:16AM EDT3,460.0071.8564.7573.350.00-241390.57%
AMZN230317C034800002022-06-03 12:03PM EDT3,480.0068.0062.8071.00+35.63+110.07%147384.15%
AMZN230317C035000002022-06-03 3:51PM EDT3,500.0065.0060.9568.70-10.50-13.91%13224378.11%
AMZN230317C035200002022-05-26 2:23PM EDT3,520.0040.7558.2066.450.00-151370.97%
AMZN230317C035400002022-05-27 10:56AM EDT3,540.0034.0156.1564.300.00-2138365.13%
AMZN230317C035600002022-05-27 10:54AM EDT3,560.0033.2754.1562.200.00-226359.54%
AMZN230317C035800002022-05-27 11:20AM EDT3,580.0030.5052.2560.200.00-430354.32%
AMZN230317C036000002022-06-03 3:52PM EDT3,600.0055.8451.0058.25-6.81-10.87%3340350.12%
AMZN230317C037000002022-06-02 2:56PM EDT3,700.0054.1842.4049.600.00-7258327.99%
AMZN230317C038000002022-06-02 2:58PM EDT3,800.0043.5735.7042.500.00-8120310.82%
AMZN230317C039000002022-06-03 3:57PM EDT3,900.0033.7030.2036.50-2.74-7.52%2308296.55%
AMZN230317C040000002022-06-03 10:11AM EDT4,000.0029.5027.0031.50-2.02-6.41%1509286.41%
AMZN230317C041000002022-05-31 12:39PM EDT4,100.0018.8621.7527.300.00-2187274.09%
AMZN230317C042000002022-06-01 9:52AM EDT4,200.0024.4018.5523.900.00-5103265.31%
AMZN230317C043000002022-06-03 11:07AM EDT4,300.0017.7515.8520.95-3.40-16.08%1220257.46%
AMZN230317C044000002022-05-31 9:42AM EDT4,400.009.7513.5018.400.00-1101250.32%
AMZN230317C045000002022-06-02 2:26PM EDT4,500.0016.0511.5516.000.00-5222243.60%
AMZN230317C046000002022-06-03 3:53PM EDT4,600.0013.3012.3014.25-0.20-1.48%26359242.62%
AMZN230317C047000002022-06-03 3:28PM EDT4,700.0011.2011.0012.80-0.80-6.67%10108238.26%
AMZN230317C048000002022-06-03 12:56PM EDT4,800.009.657.5011.60-1.64-14.53%1155229.46%
AMZN230317C049000002022-06-03 1:21PM EDT4,900.008.606.7010.55-1.00-10.42%1247226.11%
AMZN230317C050000002022-06-03 10:44AM EDT5,000.007.685.909.70-1.14-12.93%2169222.97%
AMZN230317C051000002022-06-03 2:06PM EDT5,100.007.155.008.95-0.76-9.61%55100219.59%
AMZN230317C052000002022-06-03 10:27AM EDT5,200.006.505.008.30+1.85+39.78%295218.60%
AMZN230317C053000002022-06-02 1:02PM EDT5,300.006.203.907.80-0.55-8.15%10214.89%
AMZN230317C054000002022-06-03 2:06PM EDT5,400.005.554.507.10-0.20-3.48%56489215.28%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230317P000520002022-06-30 10:02AM EDT52.001.130.790.860.00-10041357.96%
AMZN230317P000530002022-06-16 9:30AM EDT53.001.140.259.000.00-1190.60%
AMZN230317P000540002022-07-01 12:34PM EDT54.001.080.890.970.00-38656.93%
AMZN230317P000550002022-06-27 3:40PM EDT55.000.880.931.040.00-30130656.42%
AMZN230317P000560002022-05-26 3:40PM EDT56.001.120.170.930.00--6054.52%
AMZN230317P000580002022-07-05 10:06AM EDT58.001.371.131.21-0.04-2.84%698154.97%
AMZN230317P000600002022-07-05 9:41AM EDT60.001.571.261.36+0.02+1.29%212754.05%
AMZN230317P000610002022-06-29 3:34PM EDT61.001.551.331.440.00-16653.61%
AMZN230317P000620002022-06-28 3:16PM EDT62.001.551.411.51-0.16-9.36%11,56453.13%
AMZN230317P000630002022-07-05 1:21PM EDT63.001.641.511.60-0.15-8.38%140052.81%
AMZN230317P000640002022-06-23 12:07PM EDT64.001.731.591.690.00-13719252.38%
AMZN230317P000650002022-07-05 2:56PM EDT65.001.761.681.79-0.36-16.98%241,32652.00%
AMZN230317P000660002022-07-05 9:30AM EDT66.002.231.781.88+0.09+4.21%325351.59%
AMZN230317P000670002022-06-27 3:44PM EDT67.001.761.881.970.00-14132351.16%
AMZN230317P000680002022-06-30 9:36AM EDT68.002.612.002.100.00-1961850.93%
AMZN230317P000690002022-06-24 1:42PM EDT69.002.562.102.22+0.58+29.29%110650.54%
AMZN230317P000700002022-07-05 1:54PM EDT70.002.402.232.33-0.31-11.44%112,20750.21%
AMZN230317P000710002022-06-24 9:45AM EDT71.002.260.472.450.00-3663150.16%
AMZN230317P000720002022-06-24 9:43AM EDT72.002.392.472.590.00-919249.88%
AMZN230317P000725002022-07-05 1:13PM EDT72.502.782.552.65+0.33+13.47%150049.66%
AMZN230317P000730002022-06-24 9:54AM EDT73.002.482.572.710.00-8235449.44%
AMZN230317P000740002022-06-27 3:40PM EDT74.002.600.542.860.00-2251,69049.16%
AMZN230317P000750002022-07-05 11:49AM EDT75.003.241.803.00-0.26-7.43%32,57848.79%
AMZN230317P000760002022-06-10 9:59AM EDT76.003.153.003.200.00-314348.72%
AMZN230317P000770002022-06-21 10:07AM EDT77.003.353.203.350.00-5137348.35%
AMZN230317P000775002022-06-16 11:29AM EDT77.504.903.253.400.00-1927948.02%
AMZN230317P000780002022-07-01 1:13PM EDT78.004.113.353.500.00-124047.95%
AMZN230317P000790002022-06-14 10:09AM EDT79.005.153.553.700.00-2228247.78%
AMZN230317P000800002022-07-01 9:56AM EDT80.004.353.703.850.00-84,55747.33%
AMZN230317P000810002022-06-21 12:35PM EDT81.004.353.904.050.00-1169947.10%
AMZN230317P000820002022-07-05 11:00AM EDT82.004.704.104.25+0.05+1.08%173046.83%
AMZN230317P000830002022-06-08 12:34PM EDT83.003.054.304.450.00-7513746.53%
AMZN230317P000840002022-06-30 3:59PM EDT84.005.704.504.650.00-11,09646.22%
AMZN230317P000850002022-07-05 1:17PM EDT85.005.004.704.85-0.40-7.41%11,62645.87%
AMZN230317P000860002022-07-01 10:01AM EDT86.005.654.905.10-0.15-2.59%131045.70%
AMZN230317P000870002022-06-28 10:40AM EDT87.005.205.155.350.00-12,56145.50%
AMZN230317P000880002022-07-05 11:00AM EDT88.006.155.405.55+0.09+1.49%226545.08%
AMZN230317P000890002022-06-29 3:39PM EDT89.006.855.655.80+0.40+6.20%233144.82%
AMZN230317P000900002022-07-05 3:29PM EDT90.006.005.906.05-1.50-20.00%564,60644.53%
AMZN230317P000910002022-07-05 9:49AM EDT91.007.256.156.35-0.96-11.69%140144.40%
AMZN230317P000920002022-07-05 11:02AM EDT92.007.356.456.60+0.05+0.68%11,16744.07%
AMZN230317P000930002022-06-30 11:57AM EDT93.008.456.706.900.00-1974243.88%
AMZN230317P000940002022-07-01 9:42AM EDT94.007.956.957.15-0.70-8.09%237943.49%
AMZN230317P000950002022-07-05 12:47PM EDT95.007.917.307.50-0.41-4.93%47,89243.41%
AMZN230317P000960002022-07-05 12:42PM EDT96.008.107.607.80-0.55-6.36%356143.14%
AMZN230317P000970002022-07-05 3:17PM EDT97.008.157.908.10-0.85-9.44%201,53442.84%
AMZN230317P000980002022-07-01 10:13AM EDT98.009.808.258.450.00-3782842.67%
AMZN230317P000990002022-07-05 10:36AM EDT99.009.658.608.75-1.05-9.81%11,62742.32%
AMZN230317P001000002022-07-05 11:55AM EDT100.009.658.909.10-0.35-3.50%24,10742.10%
AMZN230317P001050002022-07-05 3:35PM EDT105.0010.7010.8011.00-1.56-12.72%333,36641.03%
AMZN230317P001100002022-07-05 2:48PM EDT110.0013.0512.9013.10-1.50-10.31%19511,09639.87%
AMZN230317P001150002022-07-05 2:59PM EDT115.0015.3715.2515.50-2.13-12.17%5113,41238.87%
AMZN230317P001200002022-07-05 12:35PM EDT120.0018.6517.9018.15-1.35-6.75%335,27837.87%
AMZN230317P001250002022-07-05 3:08PM EDT125.0020.9219.8021.05-2.08-9.04%17611,27236.87%
AMZN230317P001300002022-07-05 3:08PM EDT130.0024.0923.9024.35-4.89-16.87%2044,64836.29%
AMZN230317P001350002022-07-05 1:27PM EDT135.0027.9427.3028.00-2.06-6.87%28,13936.06%
AMZN230317P001400002022-07-01 1:49PM EDT140.0034.7030.9531.550.00-406,18334.91%
AMZN230317P001450002022-07-01 10:13AM EDT145.0039.4032.4535.400.00-408,79234.03%
AMZN230317P001500002022-07-05 3:08PM EDT150.0039.1038.4039.50-6.65-14.54%210,81733.35%
AMZN230317P001510002022-06-24 12:37PM EDT151.0039.0539.8040.450.00-22,22933.64%
AMZN230317P001520002022-06-16 2:17PM EDT152.0050.3540.5541.350.00-52,12733.72%
AMZN230317P001530002022-06-30 1:12PM EDT153.0047.8541.4042.200.00-381033.59%
AMZN230317P001540002022-06-10 3:04PM EDT154.0045.3542.2543.050.00-11,24133.44%
AMZN230317P001550002022-06-30 3:32PM EDT155.0049.1043.3045.300.00-109,57438.73%
AMZN230317P001560002022-06-30 1:33PM EDT156.0050.2044.1546.100.00-84,79638.47%
AMZN230317P001570002022-06-16 12:27PM EDT157.0054.3044.9045.700.00-458233.25%
AMZN230317P001580002022-06-16 3:21PM EDT158.0055.3745.8046.600.00-2078833.22%
AMZN230317P001590002022-06-06 12:02AM EDT159.0049.7149.5050.750.00--32045.69%
AMZN230317P001600002022-07-05 12:53PM EDT160.0049.5047.7048.40-5.00-9.17%2771,43033.11%
AMZN230317P001610002022-06-07 10:44AM EDT161.0040.9548.6049.300.00-1363933.02%
AMZN230317P001620002022-06-08 10:58AM EDT162.0042.0549.5050.200.00-622032.91%
AMZN230317P001630002022-07-01 11:11AM EDT163.0055.7250.4051.100.00-6036832.78%
AMZN230317P001640002022-07-01 11:11AM EDT164.0056.6751.3052.000.00-6020432.62%
AMZN230317P001650002022-06-16 3:56PM EDT165.0061.7952.2552.950.00-822,13532.72%
AMZN230317P001660002022-06-16 9:30AM EDT166.0061.6553.1553.850.00-102,45632.51%
AMZN230317P001670002022-06-16 11:34AM EDT167.0063.9854.1556.350.00-2028,90140.25%
AMZN230317P001680002022-06-07 3:32PM EDT168.0047.2955.0557.500.00-385,32641.28%
AMZN230317P001690002022-07-05 10:50AM EDT169.0059.3354.4058.20-5.87-9.00%30028,21040.39%
AMZN230317P001700002022-06-30 10:44AM EDT170.0066.4456.8057.650.00-5021,99932.70%
AMZN230317P001710002022-06-07 10:23AM EDT171.0050.3057.7058.550.00-301,13232.37%
AMZN230317P001720002022-06-06 2:25PM EDT172.0049.0558.6559.500.00-51,11632.36%
AMZN230317P001730002022-06-15 11:06AM EDT173.0067.4559.6060.500.00-1577432.69%
AMZN230317P001740002022-06-07 2:44PM EDT174.0053.2060.5561.450.00-6834732.67%
AMZN230317P001750002022-06-30 2:27PM EDT175.0068.2560.2064.300.00-34,81343.12%
AMZN230317P001760002022-06-30 10:51AM EDT176.0072.0062.5063.350.00-11,10132.54%
AMZN230317P001770002022-06-07 2:41PM EDT177.0055.6563.4564.350.00-72,32032.86%
AMZN230317P001780002022-06-30 10:50AM EDT178.0074.0364.4065.300.00-26632.76%
AMZN230317P001790002022-06-23 1:34PM EDT179.0068.7165.4066.250.00-9218032.67%
AMZN230317P001800002022-06-16 2:07PM EDT180.0077.1564.0067.250.00-152,17632.96%
AMZN230317P001850002022-06-08 9:34AM EDT185.0063.6068.6576.500.00-102,34055.66%
AMZN230317P001900002022-06-27 10:41AM EDT190.0075.7473.7579.200.00-6747.89%
AMZN230317P001950002022-05-26 11:14AM EDT195.0084.0276.5581.200.00--00.00%
AMZN230317P002000002022-06-22 2:44PM EDT200.0089.6083.8089.200.00-1051.04%
AMZN230317P002050002022-05-18 10:54AM EDT205.0094.24100.50101.150.00---77.34%
AMZN230317P002100002022-06-30 10:45AM EDT210.00106.3093.7599.150.00-1206053.71%
AMZN230317P002150002022-06-30 10:46AM EDT215.00111.2598.80104.200.00-3344055.36%
AMZN230317P002200002022-06-30 10:47AM EDT220.00116.34103.60109.150.00-20810456.45%
AMZN230317P002250002022-06-30 10:48AM EDT225.00121.14108.60116.000.00-703566.35%
AMZN230317P002300002022-06-30 10:52AM EDT230.00125.57113.85120.400.00-1226165.09%
AMZN230317P002350002022-06-30 10:38AM EDT235.00130.57118.85126.000.00-884468.99%
AMZN230317P002400002022-06-06 12:03AM EDT240.00134.06130.05130.600.00---67.27%
AMZN230317P002450002022-06-06 12:03AM EDT245.00133.62135.05135.600.00---68.48%
AMZN230317P002500002022-06-06 12:03AM EDT250.00135.01140.05140.650.00---69.78%
AMZN230317P002550002022-06-01 9:30AM EDT255.00132.72147.55147.850.00--080.78%
AMZN230317P002600002022-06-06 12:03AM EDT260.00147.47150.00150.650.00---71.92%
AMZN230317P002650002022-06-03 9:30AM EDT265.00141.20155.05155.750.00--073.36%
AMZN230317P002700002022-06-06 12:03AM EDT270.00157.47160.00160.650.00---74.07%
AMZN230317P010400002022-06-03 10:44AM EDT1,040.0012.6310.2514.15-5.28-29.48%260.00%
AMZN230317P010800002022-06-02 2:39PM EDT1,080.0012.6411.8516.250.00-340.00%
AMZN230317P011200002022-05-26 3:40PM EDT1,120.0022.4613.6516.500.00--30.00%
AMZN230317P011600002022-06-02 2:39PM EDT1,160.0016.4015.7020.250.00-220.00%
AMZN230317P012000002022-06-02 2:39PM EDT1,200.0018.4817.8022.650.00-340.00%
AMZN230317P012200002022-05-31 3:14PM EDT1,220.0023.0818.9523.900.00-130.00%
AMZN230317P012400002022-06-03 10:44AM EDT1,240.0023.0120.2024.90-15.90-40.86%5460.00%
AMZN230317P012600002022-05-12 10:56AM EDT1,260.0028.8321.8026.500.00-1260.00%
AMZN230317P012800002022-06-02 2:39PM EDT1,280.0023.2823.1527.950.00-490.00%
AMZN230317P013000002022-06-03 1:11PM EDT1,300.0026.7524.2529.40+2.09+8.48%6630.00%
AMZN230317P013200002022-05-20 3:49PM EDT1,320.0047.6325.7030.900.00-790.00%
AMZN230317P013400002022-05-26 12:15PM EDT1,340.0042.0027.2532.500.00-3160.00%
AMZN230317P013600002022-05-25 2:24PM EDT1,360.0055.0229.5034.200.00-2280.00%
AMZN230317P013800002022-06-02 2:39PM EDT1,380.0030.5930.6036.000.00-850.00%
AMZN230317P014000002022-05-26 1:58PM EDT1,400.0049.8332.3537.750.00-21000.00%
AMZN230317P014200002022-06-02 2:37PM EDT1,420.0033.9134.2539.750.00-7150.00%
AMZN230317P014400002022-05-31 3:14PM EDT1,440.0041.7636.1541.700.00-180.00%
AMZN230317P014500002022-05-24 12:48PM EDT1,450.0078.1837.2042.750.00-7270.00%
AMZN230317P014600002022-05-23 9:48AM EDT1,460.0064.9138.2043.800.00-780.00%
AMZN230317P014800002022-05-20 2:35PM EDT1,480.0083.1440.3045.950.00-7810.00%
AMZN230317P015000002022-06-03 9:38AM EDT1,500.0044.6043.0548.20+0.73+1.66%101290.00%
AMZN230317P015200002022-05-26 3:16PM EDT1,520.0071.0945.6050.600.00-270.00%
AMZN230317P015400002022-05-26 3:40PM EDT1,540.0072.7047.3053.100.00-2150.00%
AMZN230317P015500002022-05-18 2:07PM EDT1,550.0086.4048.5054.350.00-1110.00%
AMZN230317P015600002022-05-13 10:07AM EDT1,560.0082.8750.2555.650.00-240.00%
AMZN230317P015800002022-05-27 9:31AM EDT1,580.0071.0052.4558.400.00-1130.00%
AMZN230317P016000002022-06-03 12:56PM EDT1,600.0059.0055.1061.15-16.33-21.68%11660.00%
AMZN230317P016200002022-06-02 2:37PM EDT1,620.0056.2558.0564.050.00-4300.00%
AMZN230317P016400002022-05-20 2:25PM EDT1,640.00120.0560.9567.200.00-31350.00%
AMZN230317P016600002022-06-02 2:38PM EDT1,660.0061.9664.0570.300.00-250.00%
AMZN230317P016800002022-05-12 1:01PM EDT1,680.00125.3168.0073.500.00-6180.00%
AMZN230317P017000002022-06-03 12:00PM EDT1,700.0075.0070.5577.05+6.40+9.33%1760.00%
AMZN230317P017200002022-06-01 12:13PM EDT1,720.0085.6073.9580.550.00-9170.00%
AMZN230317P017400002022-06-02 2:37PM EDT1,740.0074.4978.4584.150.00-51280.00%
AMZN230317P017600002022-05-26 12:23PM EDT1,760.00120.0081.3588.050.00-250.00%
AMZN230317P017800002022-05-31 12:03PM EDT1,780.0096.0986.0592.000.00-1160.00%
AMZN230317P018000002022-06-03 10:45AM EDT1,800.0093.6189.2095.95+8.16+9.55%22100.00%
AMZN230317P018200002022-06-02 2:36PM EDT1,820.0089.3893.40100.300.00-4200.00%
AMZN230317P018400002022-06-02 2:37PM EDT1,840.0093.4797.55104.700.00-1210.00%
AMZN230317P018600002022-05-31 2:17PM EDT1,860.00108.78102.20109.300.00-11390.00%
AMZN230317P018800002022-06-01 11:40AM EDT1,880.00118.10106.90114.050.00-5180.00%
AMZN230317P019000002022-06-02 11:53AM EDT1,900.00115.37111.60118.700.00-43670.00%
AMZN230317P019200002022-06-02 2:36PM EDT1,920.00110.73116.35123.850.00-180.00%
AMZN230317P019400002022-06-03 11:13AM EDT1,940.00130.00121.45129.000.00-3720.00%
AMZN230317P019600002022-06-01 10:09AM EDT1,960.00130.39126.90134.300.00-16240.00%
AMZN230317P019800002022-06-02 2:37PM EDT1,980.00125.62132.10139.850.00-2760.00%
AMZN230317P020000002022-06-03 3:07PM EDT2,000.00140.00137.80145.45+8.68+6.61%71840.00%
AMZN230317P021000002022-06-03 1:07PM EDT2,100.00169.00167.90175.85+9.06+5.66%91640.00%
AMZN230317P022000002022-06-03 3:24PM EDT2,200.00208.35202.55210.90+16.40+8.54%775420.00%
AMZN230317P023000002022-06-03 1:00PM EDT2,300.00246.77242.10250.65+13.57+5.82%406660.00%
AMZN230317P024000002022-06-03 3:17PM EDT2,400.00293.93286.60294.85+22.28+8.20%532270.00%
AMZN230317P025000002022-06-02 3:57PM EDT2,500.00314.75336.30344.450.00-495300.00%
AMZN230317P026000002022-06-03 9:33AM EDT2,600.00379.55389.75399.30-12.10-3.09%32020.00%
AMZN230317P027000002022-06-03 3:17PM EDT2,700.00458.63448.95459.25-80.59-14.95%894340.00%
AMZN230317P028000002022-06-03 3:16PM EDT2,800.00519.62512.95523.65-25.38-4.66%62990.00%
AMZN230317P029000002022-05-31 12:03PM EDT2,900.00574.44581.10592.700.00-14250.00%
AMZN230317P030000002022-06-03 11:47AM EDT3,000.00669.61654.30666.15+40.61+6.46%25380.00%
AMZN230317P030200002022-05-23 11:21AM EDT3,020.00943.00669.25681.150.00-21110.00%
AMZN230317P030400002022-05-31 1:19PM EDT3,040.00725.70684.55696.750.00-51060.00%
AMZN230317P030600002022-05-25 2:24PM EDT3,060.00954.31700.10712.400.00-4400.00%
AMZN230317P030800002022-05-11 3:44PM EDT3,080.00990.77715.65728.050.00-1380.00%
AMZN230317P031000002022-06-02 2:38PM EDT3,100.00701.92731.00743.800.00-14640.00%
AMZN230317P031200002022-04-27 10:18AM EDT3,120.00580.00852.55870.650.00-52390.00%
AMZN230317P031400002022-05-06 10:59AM EDT3,140.00844.46763.30775.800.00-2290.00%
AMZN230317P031600002022-04-13 11:46AM EDT3,160.00408.63927.00944.450.00-2350.00%
AMZN230317P031800002022-05-13 10:16AM EDT3,180.00994.15795.80808.500.00-1160.00%
AMZN230317P032000002022-06-02 10:00AM EDT3,200.00842.65812.45825.150.00-1560.00%
AMZN230317P032200002022-05-24 10:36AM EDT3,220.001,175.88829.05841.700.00-1300.00%
AMZN230317P032400002022-05-25 10:53AM EDT3,240.001,114.77845.60858.350.00-1110.00%
AMZN230317P032600002022-05-25 9:33AM EDT3,260.001,193.00860.50877.300.00-4220.00%
AMZN230317P032800002022-05-13 10:00AM EDT3,280.001,086.09877.50894.250.00-170.00%
AMZN230317P033000002022-05-27 11:39AM EDT3,300.001,050.00894.50911.400.00-11080.00%
AMZN230317P033200002022-05-31 11:37AM EDT3,320.00987.51912.00928.700.00-11570.00%
AMZN230317P033400002022-05-31 11:37AM EDT3,340.001,005.20929.60946.200.00-11,4740.00%
AMZN230317P033600002022-05-23 2:55PM EDT3,360.001,220.60946.50963.650.00-72750.00%
AMZN230317P033800002022-05-26 9:43AM EDT3,380.001,202.00964.00981.150.00-11,4100.00%
AMZN230317P034000002022-05-24 10:25AM EDT3,400.001,377.15982.00998.850.00-2960.00%
AMZN230317P034200002022-05-24 10:36AM EDT3,420.001,369.271,000.051,016.750.00-1580.00%
AMZN230317P034400002022-04-05 3:35PM EDT3,440.00463.741,125.001,143.000.00-30570.00%
AMZN230317P034600002022-04-05 3:36PM EDT3,460.00475.051,143.501,161.500.00-2430.00%
AMZN230317P034800002022-04-22 12:24PM EDT3,480.00707.851,323.551,341.400.00-2170.00%
AMZN230317P035000002022-05-24 12:20PM EDT3,500.001,425.601,072.501,089.150.00-202440.00%
AMZN230317P035200002022-04-12 1:04PM EDT3,520.00632.841,378.001,395.000.00-2550.00%
AMZN230317P035400002022-04-12 1:02PM EDT3,540.00645.101,397.501,414.450.00-21260.00%
AMZN230317P035600002022-05-17 2:49PM EDT3,560.001,274.001,127.001,143.250.00-170.00%
AMZN230317P035800002022-05-24 11:19AM EDT3,580.001,516.001,145.651,161.800.00-2150.00%
AMZN230317P036000002022-05-31 1:19PM EDT3,600.001,220.251,164.251,180.300.00-81110.00%
AMZN230317P037000002022-05-27 9:34AM EDT3,700.001,440.101,258.151,273.550.00-22070.00%
AMZN230317P038000002022-05-27 9:34AM EDT3,800.001,538.281,353.501,370.550.00-2440.00%
AMZN230317P039000002022-05-26 11:14AM EDT3,900.001,680.431,450.501,467.100.00-24540.00%
AMZN230317P040000002022-05-24 12:20PM EDT4,000.001,917.071,548.001,564.900.00-1810.00%
AMZN230317P041000002022-05-18 10:54AM EDT4,100.001,884.851,646.201,663.450.00-200.00%
AMZN230317P042000002022-05-31 1:19PM EDT4,200.001,808.091,745.501,762.350.00-410.00%
AMZN230317P043000002022-05-19 3:15PM EDT4,300.002,135.291,844.501,862.100.00-100.00%
AMZN230317P044000002022-05-06 1:49PM EDT4,400.002,100.111,945.001,961.650.00-3400.00%
AMZN230317P045000002022-05-13 3:36PM EDT4,500.002,256.562,044.652,061.700.00-200.00%
AMZN230317P046000002022-05-11 2:34PM EDT4,600.002,481.232,145.502,161.600.00-200.00%
AMZN230317P047000002022-05-06 1:08PM EDT4,700.002,378.572,244.002,261.800.00-1400.00%
AMZN230317P048000002022-05-11 2:34PM EDT4,800.002,681.272,344.302,361.600.00-200.00%
AMZN230317P049000002022-05-10 9:30AM EDT4,900.002,672.442,444.002,461.650.00-100.00%
AMZN230317P050000002022-05-06 1:49PM EDT5,000.002,700.252,545.002,561.750.00-600.00%
AMZN230317P051000002022-06-01 9:30AM EDT5,100.002,654.450.000.000.00-100.00%
AMZN230317P052000002022-05-09 10:21AM EDT5,200.002,949.362,744.502,761.650.00-200.00%
AMZN230317P053000002022-06-03 9:30AM EDT5,300.002,824.052,844.002,861.65+39.05+1.40%100.00%
AMZN230317P054000002022-05-09 10:21AM EDT5,400.003,149.412,944.302,961.700.00-200.00%