Italia markets open in 3 hours 51 minutes
Dow Jones
30.967,82 -129,44 (-0,42%) Nasdaq
11.322,24 +194,39 (+1,75%) Nikkei 225
26.089,86 -333,61 (-1,26%) EUR/USD
1,0269 -0,0001 (-0,01%) BTC-EUR
19.343,42 -453,55 (-2,29%) CMC Crypto 200
430,34 -9,69 (-2,20%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230317C00052000 | 2022-06-30 9:42AM EDT | 52.00 | 58.65 | 59.00 | 66.65 | +2.90 | +5.20% | 2 | 18 | 64.40% |
| AMZN230317C00053000 | 2022-06-09 3:29PM EDT | 53.00 | 65.80 | 61.95 | 63.35 | 0.00 | - | 1 | 1 | 71.36% |
| AMZN230317C00054000 | 2022-06-16 3:40PM EDT | 54.00 | 52.20 | 57.00 | 64.80 | 0.00 | - | - | 25 | 62.52% |
| AMZN230317C00055000 | 2022-06-15 10:24AM EDT | 55.00 | 52.67 | 57.50 | 63.90 | 0.00 | - | - | 56 | 68.87% |
| AMZN230317C00057000 | 2022-06-16 9:38AM EDT | 57.00 | 50.00 | 55.65 | 62.10 | 0.00 | - | - | 1 | 67.48% |
| AMZN230317C00058000 | 2022-06-14 10:31AM EDT | 58.00 | 48.10 | 54.70 | 61.20 | 0.00 | - | - | 8 | 66.66% |
| AMZN230317C00059000 | 2022-06-14 10:44AM EDT | 59.00 | 47.05 | 55.90 | 58.20 | 0.00 | - | - | 25 | 66.04% |
| AMZN230317C00060000 | 2022-07-05 1:10PM EDT | 60.00 | 55.00 | 52.90 | 59.45 | +3.33 | +6.44% | 2 | 17 | 65.60% |
| AMZN230317C00061000 | 2022-06-24 9:49AM EDT | 61.00 | 56.05 | 52.20 | 55.80 | 0.00 | - | 2 | 1 | 54.66% |
| AMZN230317C00062000 | 2022-06-22 10:32AM EDT | 62.00 | 52.40 | 51.30 | 54.85 | 0.00 | - | 14 | 30 | 54.14% |
| AMZN230317C00063000 | 2022-06-21 12:04PM EDT | 63.00 | 49.15 | 50.30 | 54.00 | 0.00 | - | 5 | 5 | 53.61% |
| AMZN230317C00065000 | 2022-06-15 10:24AM EDT | 65.00 | 43.77 | 48.65 | 52.20 | 0.00 | - | 56 | 57 | 53.48% |
| AMZN230317C00066000 | 2022-06-08 11:29AM EDT | 66.00 | 59.65 | 47.85 | 51.30 | 0.00 | - | - | 1 | 53.42% |
| AMZN230317C00067000 | 2022-06-06 12:03AM EDT | 67.00 | 43.47 | 45.65 | 47.40 | 0.00 | - | - | 20 | 42.11% |
| AMZN230317C00068000 | 2022-06-06 12:03AM EDT | 68.00 | 53.57 | 44.80 | 46.55 | 0.00 | - | - | 120 | 42.65% |
| AMZN230317C00069000 | 2022-06-28 10:02AM EDT | 69.00 | 48.11 | 45.55 | 48.70 | 0.00 | - | 1 | 101 | 53.61% |
| AMZN230317C00070000 | 2022-06-27 9:41AM EDT | 70.00 | 48.78 | 44.05 | 47.85 | 0.00 | - | 2 | 181 | 51.29% |
| AMZN230317C00071000 | 2022-05-25 10:20AM EDT | 71.00 | 39.49 | 47.00 | 47.75 | 0.00 | - | - | 100 | 63.75% |
| AMZN230317C00072000 | 2022-06-16 3:56PM EDT | 72.00 | 37.05 | 41.25 | 46.10 | 0.00 | - | 11 | 31 | 60.99% |
| AMZN230317C00072500 | 2022-05-20 2:45PM EDT | 72.50 | 38.30 | 38.55 | 39.35 | 0.00 | - | - | 20 | 0.00% |
| AMZN230317C00073000 | 2022-06-01 11:57AM EDT | 73.00 | 52.48 | 39.60 | 40.35 | 0.00 | - | - | 20 | 0.00% |
| AMZN230317C00074000 | 2022-06-21 10:32AM EDT | 74.00 | 41.85 | 43.65 | 44.45 | 0.00 | - | 29 | 29 | 58.09% |
| AMZN230317C00075000 | 2022-07-01 11:08AM EDT | 75.00 | 38.25 | 42.80 | 43.60 | 0.00 | - | 10 | 206 | 57.53% |
| AMZN230317C00076000 | 2022-06-16 3:56PM EDT | 76.00 | 33.95 | 37.50 | 42.65 | 0.00 | - | 3 | 23 | 58.37% |
| AMZN230317C00077000 | 2022-06-06 12:04AM EDT | 77.00 | 36.80 | 37.45 | 39.00 | 0.00 | - | - | 40 | 43.70% |
| AMZN230317C00077500 | 2022-06-27 11:16AM EDT | 77.50 | 42.15 | 40.75 | 41.55 | 0.00 | - | 29 | 49 | 56.42% |
| AMZN230317C00078000 | 2022-06-30 3:06PM EDT | 78.00 | 33.95 | 37.50 | 40.95 | 0.00 | - | 8,766 | 9,999 | 57.12% |
| AMZN230317C00079000 | 2022-07-05 12:54PM EDT | 79.00 | 38.50 | 37.45 | 40.30 | +7.25 | +23.20% | 8 | 1 | 50.96% |
| AMZN230317C00080000 | 2022-07-05 10:30AM EDT | 80.00 | 36.00 | 38.75 | 39.40 | -3.95 | -9.89% | 1 | 387 | 55.08% |
| AMZN230317C00081000 | 2022-06-06 12:04AM EDT | 81.00 | 85.18 | 34.40 | 35.65 | 0.00 | - | - | 160 | 42.77% |
| AMZN230317C00082000 | 2022-06-10 12:35PM EDT | 82.00 | 34.10 | 37.15 | 37.80 | 0.00 | - | 7 | 168 | 54.19% |
| AMZN230317C00083000 | 2022-06-07 3:56PM EDT | 83.00 | 45.10 | 36.40 | 37.00 | 0.00 | - | 20 | 200 | 53.82% |
| AMZN230317C00084000 | 2022-06-06 12:04AM EDT | 84.00 | 42.48 | 31.95 | 33.15 | 0.00 | - | - | 340 | 41.82% |
| AMZN230317C00085000 | 2022-06-28 12:07PM EDT | 85.00 | 30.81 | 34.85 | 35.50 | 0.00 | - | 1 | 827 | 53.13% |
| AMZN230317C00086000 | 2022-06-10 2:36PM EDT | 86.00 | 31.50 | 34.10 | 34.70 | 0.00 | - | 7 | 427 | 52.69% |
| AMZN230317C00087000 | 2022-07-05 12:22PM EDT | 87.00 | 32.54 | 33.35 | 34.05 | +2.94 | +9.93% | 1 | 248 | 52.52% |
| AMZN230317C00088000 | 2022-06-07 12:16PM EDT | 88.00 | 39.65 | 32.60 | 33.35 | 0.00 | - | 32 | 168 | 52.23% |
| AMZN230317C00089000 | 2022-06-06 12:04AM EDT | 89.00 | 78.94 | 28.30 | 29.50 | 0.00 | - | - | 340 | 41.75% |
| AMZN230317C00090000 | 2022-07-01 3:31PM EDT | 90.00 | 28.25 | 31.15 | 31.75 | 0.00 | - | 2 | 717 | 51.32% |
| AMZN230317C00091000 | 2022-06-29 1:49PM EDT | 91.00 | 27.25 | 30.45 | 31.05 | 0.00 | - | 5 | 369 | 51.06% |
| AMZN230317C00092000 | 2022-07-01 2:23PM EDT | 92.00 | 26.25 | 29.75 | 30.35 | 0.00 | - | 1 | 661 | 50.76% |
| AMZN230317C00093000 | 2022-06-24 10:48AM EDT | 93.00 | 29.76 | 29.05 | 29.65 | 0.00 | - | 20 | 702 | 50.45% |
| AMZN230317C00094000 | 2022-06-09 10:31AM EDT | 94.00 | 34.20 | 28.35 | 28.95 | 0.00 | - | 1 | 1,161 | 50.12% |
| AMZN230317C00095000 | 2022-07-01 10:03AM EDT | 95.00 | 24.01 | 27.70 | 28.35 | 0.00 | - | 1 | 1,533 | 50.01% |
| AMZN230317C00096000 | 2022-06-27 11:16AM EDT | 96.00 | 28.00 | 27.00 | 27.55 | 0.00 | - | 33 | 900 | 50.34% |
| AMZN230317C00097000 | 2022-06-27 9:40AM EDT | 97.00 | 27.90 | 26.35 | 27.00 | 0.00 | - | 1 | 1,027 | 50.40% |
| AMZN230317C00098000 | 2022-06-24 3:53PM EDT | 98.00 | 27.57 | 25.70 | 26.25 | 0.00 | - | 2 | 1,205 | 49.82% |
| AMZN230317C00099000 | 2022-06-30 3:23PM EDT | 99.00 | 19.80 | 25.00 | 25.60 | 0.00 | - | 3 | 1,061 | 49.52% |
| AMZN230317C00100000 | 2022-07-05 2:58PM EDT | 100.00 | 24.65 | 24.35 | 24.95 | +3.00 | +13.86% | 4 | 1,800 | 49.20% |
| AMZN230317C00105000 | 2022-07-05 3:41PM EDT | 105.00 | 21.55 | 21.30 | 21.85 | +2.70 | +14.32% | 20 | 574 | 47.73% |
| AMZN230317C00110000 | 2022-07-05 3:40PM EDT | 110.00 | 18.85 | 18.60 | 18.95 | +2.74 | +17.01% | 39 | 7,407 | 46.29% |
| AMZN230317C00115000 | 2022-07-05 3:39PM EDT | 115.00 | 16.31 | 16.05 | 16.90 | +2.51 | +18.19% | 39 | 2,580 | 46.59% |
| AMZN230317C00120000 | 2022-07-05 3:40PM EDT | 120.00 | 13.90 | 13.70 | 15.55 | +2.24 | +19.21% | 188 | 2,773 | 48.16% |
| AMZN230317C00125000 | 2022-07-05 3:42PM EDT | 125.00 | 11.86 | 11.65 | 13.85 | +1.91 | +19.20% | 159 | 5,122 | 48.26% |
| AMZN230317C00130000 | 2022-07-05 3:54PM EDT | 130.00 | 10.00 | 5.00 | 11.10 | +1.60 | +19.05% | 313 | 4,544 | 45.08% |
| AMZN230317C00135000 | 2022-07-05 1:25PM EDT | 135.00 | 8.20 | 8.25 | 9.00 | +1.60 | +24.24% | 30 | 5,515 | 43.09% |
| AMZN230317C00140000 | 2022-07-05 2:09PM EDT | 140.00 | 6.93 | 6.90 | 7.15 | +1.28 | +22.65% | 55 | 4,850 | 41.18% |
| AMZN230317C00145000 | 2022-07-05 3:57PM EDT | 145.00 | 5.80 | 5.65 | 6.00 | +1.10 | +23.40% | 27 | 7,526 | 40.76% |
| AMZN230317C00150000 | 2022-07-05 3:49PM EDT | 150.00 | 4.65 | 4.75 | 4.95 | +0.75 | +19.23% | 620 | 9,679 | 40.17% |
| AMZN230317C00151000 | 2022-07-05 12:33PM EDT | 151.00 | 4.45 | 4.60 | 4.85 | +0.83 | +22.93% | 1 | 1,482 | 40.36% |
| AMZN230317C00152000 | 2022-07-05 2:00PM EDT | 152.00 | 4.50 | 4.45 | 4.65 | +0.84 | +22.95% | 1 | 1,468 | 40.20% |
| AMZN230317C00153000 | 2022-07-05 3:53PM EDT | 153.00 | 4.40 | 4.25 | 4.50 | +0.85 | +23.94% | 23 | 1,462 | 40.19% |
| AMZN230317C00154000 | 2022-07-01 2:23PM EDT | 154.00 | 3.05 | 4.10 | 4.35 | -0.16 | -4.98% | 1 | 1,600 | 40.17% |
| AMZN230317C00155000 | 2022-07-05 3:34PM EDT | 155.00 | 4.14 | 4.00 | 4.20 | +1.00 | +31.85% | 18 | 3,245 | 40.13% |
| AMZN230317C00156000 | 2022-07-01 2:40PM EDT | 156.00 | 3.09 | 3.80 | 4.05 | 0.00 | - | 18 | 1,452 | 40.08% |
| AMZN230317C00157000 | 2022-07-05 9:45AM EDT | 157.00 | 2.83 | 3.70 | 4.60 | -0.10 | -3.41% | 1 | 879 | 42.49% |
| AMZN230317C00158000 | 2022-06-30 12:03PM EDT | 158.00 | 2.42 | 3.55 | 3.75 | 0.00 | - | 40 | 2,508 | 39.91% |
| AMZN230317C00159000 | 2022-06-29 1:50PM EDT | 159.00 | 2.63 | 3.45 | 3.65 | -0.12 | -4.36% | 1 | 2,025 | 39.99% |
| AMZN230317C00160000 | 2022-07-05 3:09PM EDT | 160.00 | 3.40 | 3.30 | 3.50 | +0.73 | +27.34% | 65 | 3,321 | 39.87% |
| AMZN230317C00161000 | 2022-07-05 9:56AM EDT | 161.00 | 2.48 | 3.20 | 3.35 | -0.05 | -1.98% | 1 | 508 | 39.73% |
| AMZN230317C00162000 | 2022-06-30 11:08AM EDT | 162.00 | 1.94 | 3.05 | 3.25 | 0.00 | - | 1 | 744 | 39.77% |
| AMZN230317C00163000 | 2022-07-05 9:45AM EDT | 163.00 | 2.27 | 2.97 | 3.15 | +0.26 | +12.94% | 2 | 466 | 39.80% |
| AMZN230317C00164000 | 2022-07-05 10:40AM EDT | 164.00 | 2.57 | 2.88 | 3.75 | +0.63 | +32.47% | 1 | 2,461 | 42.57% |
| AMZN230317C00165000 | 2022-07-05 3:18PM EDT | 165.00 | 2.75 | 2.76 | 2.96 | +0.72 | +35.47% | 8 | 5,763 | 39.84% |
| AMZN230317C00166000 | 2022-06-24 9:59AM EDT | 166.00 | 2.72 | 2.67 | 3.20 | 0.00 | - | 10 | 3,630 | 41.25% |
| AMZN230317C00167000 | 2022-07-05 10:44AM EDT | 167.00 | 2.34 | 2.55 | 2.72 | +0.24 | +11.43% | 3 | 1,822 | 39.64% |
| AMZN230317C00168000 | 2022-07-05 10:17AM EDT | 168.00 | 2.16 | 2.48 | 2.90 | +0.49 | +29.34% | 3 | 923 | 40.81% |
| AMZN230317C00169000 | 2022-07-05 10:04AM EDT | 169.00 | 2.39 | 2.39 | 2.79 | +0.73 | +43.98% | 46 | 642 | 40.74% |
| AMZN230317C00170000 | 2022-07-05 2:37PM EDT | 170.00 | 2.42 | 2.31 | 2.70 | +0.55 | +29.41% | 37 | 4,477 | 40.72% |
| AMZN230317C00171000 | 2022-07-05 3:33PM EDT | 171.00 | 2.35 | 2.23 | 2.64 | +0.85 | +56.67% | 10 | 1,675 | 40.85% |
| AMZN230317C00172000 | 2022-07-05 9:30AM EDT | 172.00 | 1.60 | 2.15 | 2.55 | -0.10 | -5.88% | 1 | 1,622 | 40.81% |
| AMZN230317C00173000 | 2022-06-30 9:46AM EDT | 173.00 | 1.35 | 2.06 | 2.47 | 0.00 | - | 5 | 853 | 40.82% |
| AMZN230317C00174000 | 2022-06-27 1:43PM EDT | 174.00 | 1.84 | 2.01 | 2.40 | 0.00 | - | 2 | 942 | 40.86% |
| AMZN230317C00175000 | 2022-07-05 2:39PM EDT | 175.00 | 2.05 | 1.93 | 2.10 | +0.46 | +28.93% | 4 | 4,169 | 39.76% |
| AMZN230317C00176000 | 2022-06-24 12:37PM EDT | 176.00 | 1.88 | 1.87 | 2.08 | 0.00 | - | 2 | 1,002 | 40.02% |
| AMZN230317C00177000 | 2022-06-27 1:20PM EDT | 177.00 | 1.67 | 1.81 | 2.18 | 0.00 | - | 101 | 2,740 | 40.87% |
| AMZN230317C00178000 | 2022-06-29 9:30AM EDT | 178.00 | 1.22 | 1.75 | 2.11 | 0.00 | - | 120 | 607 | 40.87% |
| AMZN230317C00179000 | 2022-06-29 9:30AM EDT | 179.00 | 1.15 | 1.69 | 2.12 | 0.00 | - | 120 | 563 | 41.27% |
| AMZN230317C00180000 | 2022-07-05 3:23PM EDT | 180.00 | 1.66 | 1.63 | 1.98 | +0.57 | +52.29% | 2 | 6,953 | 40.88% |
| AMZN230317C00185000 | 2022-07-05 3:32PM EDT | 185.00 | 1.44 | 1.39 | 1.78 | +0.47 | +48.45% | 2 | 5,327 | 41.44% |
| AMZN230317C00190000 | 2022-07-05 12:18PM EDT | 190.00 | 1.16 | 1.18 | 1.55 | +0.25 | +27.47% | 1 | 2,088 | 41.64% |
| AMZN230317C00195000 | 2022-07-05 12:02PM EDT | 195.00 | 1.02 | 1.01 | 4.00 | +0.31 | +43.66% | 10 | 6,113 | 55.21% |
| AMZN230317C00200000 | 2022-07-05 3:54PM EDT | 200.00 | 0.93 | 0.87 | 1.13 | +0.26 | +38.81% | 27 | 10,909 | 41.65% |
| AMZN230317C00205000 | 2022-07-01 2:42PM EDT | 205.00 | 0.69 | 0.74 | 0.83 | +0.05 | +7.81% | 5 | 3,524 | 40.47% |
| AMZN230317C00210000 | 2022-07-05 10:16AM EDT | 210.00 | 0.60 | 0.65 | 0.73 | +0.07 | +13.21% | 4 | 2,058 | 40.75% |
| AMZN230317C00215000 | 2022-06-30 3:58PM EDT | 215.00 | 0.43 | 0.57 | 0.64 | 0.00 | - | 4 | 4,517 | 40.97% |
| AMZN230317C00220000 | 2022-07-05 1:19PM EDT | 220.00 | 0.53 | 0.52 | 0.57 | +0.11 | +26.19% | 5 | 2,057 | 41.31% |
| AMZN230317C00225000 | 2022-07-05 11:56AM EDT | 225.00 | 0.47 | 0.45 | 0.52 | +0.08 | +20.51% | 1 | 4,961 | 41.75% |
| AMZN230317C00230000 | 2022-07-05 3:50PM EDT | 230.00 | 0.45 | 0.44 | 0.47 | +0.09 | +25.00% | 116 | 8,140 | 42.14% |
| AMZN230317C00235000 | 2022-07-05 3:38PM EDT | 235.00 | 0.41 | 0.40 | 0.42 | +0.10 | +32.26% | 83 | 2,239 | 42.38% |
| AMZN230317C00240000 | 2022-07-05 3:40PM EDT | 240.00 | 0.37 | 0.36 | 0.39 | +0.07 | +23.33% | 77 | 3,201 | 42.90% |
| AMZN230317C00245000 | 2022-07-01 10:18AM EDT | 245.00 | 0.26 | 0.29 | 0.34 | 0.00 | - | 1 | 4,836 | 42.97% |
| AMZN230317C00250000 | 2022-07-05 3:56PM EDT | 250.00 | 0.30 | 0.28 | 0.32 | +0.05 | +20.00% | 26 | 3,431 | 43.51% |
| AMZN230317C00255000 | 2022-07-05 3:03PM EDT | 255.00 | 0.27 | 0.24 | 0.31 | +0.03 | +12.50% | 9 | 2,516 | 44.19% |
| AMZN230317C00260000 | 2022-07-05 3:53PM EDT | 260.00 | 0.26 | 0.22 | 0.30 | +0.05 | +23.81% | 6 | 1,929 | 44.82% |
| AMZN230317C00265000 | 2022-07-05 3:53PM EDT | 265.00 | 0.23 | 0.20 | 0.28 | +0.04 | +21.05% | 23 | 2,081 | 45.24% |
| AMZN230317C00270000 | 2022-07-05 3:37PM EDT | 270.00 | 0.24 | 0.19 | 0.24 | +0.05 | +26.32% | 89 | 11,101 | 45.12% |
| AMZN230317C01340000 | 2022-05-16 12:01AM EDT | 1,340.00 | 869.45 | 1,158.70 | 1,174.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN230317C01360000 | 2022-05-06 11:22AM EDT | 1,360.00 | 1,071.41 | 1,141.30 | 1,156.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN230317C01380000 | 2022-04-13 3:37PM EDT | 1,380.00 | 1,775.93 | 950.50 | 966.75 | 0.00 | - | 7 | 5 | 0.00% |
| AMZN230317C01400000 | 2022-05-18 1:57PM EDT | 1,400.00 | 838.22 | 1,104.90 | 1,121.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230317C01420000 | 2022-05-25 10:20AM EDT | 1,420.00 | 789.85 | 1,087.10 | 1,103.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230317C01440000 | 2022-02-16 1:57PM EDT | 1,440.00 | 1,730.64 | 1,779.50 | 1,797.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230317C01450000 | 2022-05-20 2:45PM EDT | 1,450.00 | 766.01 | 1,060.75 | 1,077.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230317C01500000 | 2022-06-01 11:58AM EDT | 1,500.00 | 1,014.05 | 1,017.85 | 1,034.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230317C01520000 | 2022-04-19 10:04AM EDT | 1,520.00 | 1,609.57 | 764.55 | 780.45 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230317C01540000 | 2022-05-10 12:56PM EDT | 1,540.00 | 736.00 | 982.55 | 999.85 | 0.00 | - | 6 | 2 | 0.00% |
| AMZN230317C01550000 | 2022-05-10 11:05AM EDT | 1,550.00 | 732.77 | 974.00 | 991.30 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230317C01560000 | 2022-06-01 2:30PM EDT | 1,560.00 | 1,003.00 | 965.50 | 982.00 | 0.00 | - | 263 | 950 | 0.00% |
| AMZN230317C01580000 | 2022-02-16 1:39PM EDT | 1,580.00 | 1,594.28 | 1,646.00 | 1,663.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN230317C01600000 | 2022-05-05 3:30PM EDT | 1,600.00 | 815.00 | 931.70 | 948.50 | 0.00 | - | 8 | 19 | 0.00% |
| AMZN230317C01620000 | 2022-03-25 1:13PM EDT | 1,620.00 | 1,703.64 | 1,326.55 | 1,344.30 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN230317C01640000 | 2022-03-21 2:01PM EDT | 1,640.00 | 1,627.67 | 1,489.00 | 1,508.50 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN230317C01660000 | 2022-06-03 1:08PM EDT | 1,660.00 | 899.50 | 882.50 | 898.45 | -765.37 | -45.97% | 1 | 10 | 0.00% |
| AMZN230317C01680000 | 2022-05-04 2:07PM EDT | 1,680.00 | 849.50 | 865.30 | 882.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN230317C01700000 | 2022-05-10 11:36AM EDT | 1,700.00 | 622.92 | 849.00 | 866.30 | 0.00 | - | 2 | 37 | 0.00% |
| AMZN230317C01720000 | 2022-04-14 12:09PM EDT | 1,720.00 | 1,408.34 | 677.55 | 693.90 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN230317C01740000 | 2022-05-13 12:24PM EDT | 1,740.00 | 646.34 | 816.80 | 833.50 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230317C01760000 | 2022-05-10 10:53AM EDT | 1,760.00 | 595.60 | 801.65 | 817.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN230317C01780000 | 2022-03-31 11:12AM EDT | 1,780.00 | 1,578.73 | 820.00 | 838.00 | 0.00 | - | 4 | 17 | 0.00% |
| AMZN230317C01800000 | 2022-05-24 9:46AM EDT | 1,800.00 | 480.00 | 770.20 | 786.85 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230317C01820000 | 2022-04-13 1:16PM EDT | 1,820.00 | 1,345.30 | 605.35 | 621.35 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN230317C01840000 | 2022-04-13 1:15PM EDT | 1,840.00 | 1,328.26 | 592.15 | 607.55 | 0.00 | - | 6 | 33 | 0.00% |
| AMZN230317C01860000 | 2022-04-13 1:47PM EDT | 1,860.00 | 1,304.07 | 578.40 | 593.55 | 0.00 | - | 4 | 34 | 0.00% |
| AMZN230317C01880000 | 2022-05-03 2:12PM EDT | 1,880.00 | 736.52 | 764.75 | 777.95 | 0.00 | - | 3 | 58 | 0.00% |
| AMZN230317C01900000 | 2022-06-03 11:23AM EDT | 1,900.00 | 690.44 | 694.30 | 709.50 | +4.44 | +0.65% | 1 | 75 | 0.00% |
| AMZN230317C01920000 | 2022-05-19 1:48PM EDT | 1,920.00 | 465.12 | 679.65 | 695.00 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN230317C01940000 | 2022-05-27 11:53AM EDT | 1,940.00 | 527.00 | 664.30 | 680.50 | 0.00 | - | 5 | 48 | 0.00% |
| AMZN230317C01960000 | 2022-05-27 11:44AM EDT | 1,960.00 | 509.68 | 649.90 | 665.50 | 0.00 | - | 1 | 60 | 0.00% |
| AMZN230317C01980000 | 2022-05-27 11:43AM EDT | 1,980.00 | 495.96 | 638.55 | 649.65 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN230317C02000000 | 2022-06-03 12:31PM EDT | 2,000.00 | 620.41 | 624.50 | 635.55 | +33.11 | +5.64% | 2 | 71 | 0.00% |
| AMZN230317C02100000 | 2022-05-31 12:47PM EDT | 2,100.00 | 518.50 | 556.25 | 567.10 | 0.00 | - | 1 | 25 | 0.00% |
| AMZN230317C02200000 | 2022-06-02 11:08AM EDT | 2,200.00 | 496.00 | 492.40 | 502.75 | 0.00 | - | 4 | 362 | 0.00% |
| AMZN230317C02300000 | 2022-06-01 3:34PM EDT | 2,300.00 | 455.00 | 433.15 | 443.60 | 0.00 | - | 25 | 116 | 0.00% |
| AMZN230317C02400000 | 2022-06-03 12:20PM EDT | 2,400.00 | 375.00 | 378.55 | 388.70 | -42.28 | -10.13% | 1 | 81 | 0.00% |
| AMZN230317C02500000 | 2022-06-03 3:10PM EDT | 2,500.00 | 339.00 | 328.65 | 338.25 | -31.10 | -8.40% | 8 | 173 | 0.00% |
| AMZN230317C02600000 | 2022-06-03 12:52PM EDT | 2,600.00 | 281.24 | 283.50 | 293.10 | -29.42 | -9.47% | 12 | 146 | 0.00% |
| AMZN230317C02700000 | 2022-06-03 3:17PM EDT | 2,700.00 | 243.93 | 242.95 | 252.70 | -29.91 | -10.92% | 92 | 246 | 0.00% |
| AMZN230317C02800000 | 2022-06-03 12:02PM EDT | 2,800.00 | 213.67 | 206.80 | 216.60 | -23.28 | -9.82% | 5 | 273 | 0.00% |
| AMZN230317C02900000 | 2022-06-03 1:56PM EDT | 2,900.00 | 180.00 | 175.40 | 184.90 | -19.93 | -9.97% | 10 | 365 | 0.00% |
| AMZN230317C03000000 | 2022-06-03 3:29PM EDT | 3,000.00 | 152.50 | 147.75 | 157.30 | -18.50 | -10.82% | 54 | 473 | 0.00% |
| AMZN230317C03020000 | 2022-06-01 2:28PM EDT | 3,020.00 | 163.15 | 142.40 | 152.20 | 0.00 | - | 2 | 79 | 0.00% |
| AMZN230317C03040000 | 2022-06-02 10:36AM EDT | 3,040.00 | 139.50 | 137.35 | 147.30 | 0.00 | - | 1 | 67 | 0.00% |
| AMZN230317C03060000 | 2022-05-27 1:57PM EDT | 3,060.00 | 81.30 | 132.60 | 142.70 | 0.00 | - | 2 | 67 | 0.00% |
| AMZN230317C03080000 | 2022-06-01 2:29PM EDT | 3,080.00 | 148.00 | 128.40 | 137.85 | 0.00 | - | 1 | 68 | 0.00% |
| AMZN230317C03100000 | 2022-06-03 3:56PM EDT | 3,100.00 | 130.67 | 123.95 | 133.45 | +0.17 | +0.13% | 48 | 170 | 0.00% |
| AMZN230317C03120000 | 2022-06-03 9:35AM EDT | 3,120.00 | 135.83 | 119.20 | 129.20 | -1.62 | -1.18% | 6 | 47 | 0.00% |
| AMZN230317C03140000 | 2022-05-25 12:26PM EDT | 3,140.00 | 51.44 | 115.40 | 124.90 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN230317C03160000 | 2022-06-02 1:03PM EDT | 3,160.00 | 130.10 | 111.10 | 120.75 | 0.00 | - | 1 | 125 | 0.00% |
| AMZN230317C03180000 | 2022-06-03 3:52PM EDT | 3,180.00 | 112.70 | 107.20 | 116.80 | -12.90 | -10.27% | 1 | 97 | 713.87% |
| AMZN230317C03200000 | 2022-06-03 12:02PM EDT | 3,200.00 | 109.72 | 103.35 | 113.00 | -11.49 | -9.48% | 5 | 121 | 612.30% |
| AMZN230317C03220000 | 2022-06-02 2:58PM EDT | 3,220.00 | 115.08 | 100.00 | 109.40 | 0.00 | - | 4 | 18 | 567.43% |
| AMZN230317C03240000 | 2022-06-03 2:52PM EDT | 3,240.00 | 105.01 | 96.20 | 105.75 | -4.65 | -4.24% | 1 | 35 | 533.79% |
| AMZN230317C03260000 | 2022-06-02 3:00PM EDT | 3,260.00 | 106.52 | 93.00 | 102.30 | 0.00 | - | 8 | 20 | 510.22% |
| AMZN230317C03280000 | 2022-06-01 2:30PM EDT | 3,280.00 | 107.05 | 89.50 | 98.70 | 0.00 | - | 1 | 124 | 489.09% |
| AMZN230317C03300000 | 2022-06-03 12:02PM EDT | 3,300.00 | 92.53 | 86.30 | 95.40 | -11.23 | -10.82% | 3 | 298 | 472.28% |
| AMZN230317C03320000 | 2022-06-01 9:34AM EDT | 3,320.00 | 96.20 | 83.00 | 92.30 | 0.00 | - | 2 | 181 | 457.45% |
| AMZN230317C03340000 | 2022-05-24 10:42AM EDT | 3,340.00 | 30.75 | 80.20 | 89.30 | 0.00 | - | 1 | 97 | 445.17% |
| AMZN230317C03360000 | 2022-05-31 11:37AM EDT | 3,360.00 | 60.43 | 77.40 | 86.35 | 0.00 | - | 1 | 50 | 433.85% |
| AMZN230317C03380000 | 2022-06-03 9:37AM EDT | 3,380.00 | 85.60 | 74.60 | 83.50 | -4.50 | -4.99% | 1 | 30 | 423.42% |
| AMZN230317C03400000 | 2022-06-03 11:50AM EDT | 3,400.00 | 72.35 | 72.05 | 80.80 | -12.90 | -15.13% | 3 | 229 | 414.25% |
| AMZN230317C03420000 | 2022-05-31 2:10PM EDT | 3,420.00 | 70.00 | 69.50 | 78.30 | 0.00 | - | 2 | 84 | 405.83% |
| AMZN230317C03440000 | 2022-06-02 1:40PM EDT | 3,440.00 | 80.77 | 67.15 | 75.95 | 0.00 | - | 4 | 79 | 398.31% |
| AMZN230317C03460000 | 2022-06-02 10:16AM EDT | 3,460.00 | 71.85 | 64.75 | 73.35 | 0.00 | - | 2 | 41 | 390.57% |
| AMZN230317C03480000 | 2022-06-03 12:03PM EDT | 3,480.00 | 68.00 | 62.80 | 71.00 | +35.63 | +110.07% | 1 | 47 | 384.15% |
| AMZN230317C03500000 | 2022-06-03 3:51PM EDT | 3,500.00 | 65.00 | 60.95 | 68.70 | -10.50 | -13.91% | 13 | 224 | 378.11% |
| AMZN230317C03520000 | 2022-05-26 2:23PM EDT | 3,520.00 | 40.75 | 58.20 | 66.45 | 0.00 | - | 1 | 51 | 370.97% |
| AMZN230317C03540000 | 2022-05-27 10:56AM EDT | 3,540.00 | 34.01 | 56.15 | 64.30 | 0.00 | - | 2 | 138 | 365.13% |
| AMZN230317C03560000 | 2022-05-27 10:54AM EDT | 3,560.00 | 33.27 | 54.15 | 62.20 | 0.00 | - | 2 | 26 | 359.54% |
| AMZN230317C03580000 | 2022-05-27 11:20AM EDT | 3,580.00 | 30.50 | 52.25 | 60.20 | 0.00 | - | 4 | 30 | 354.32% |
| AMZN230317C03600000 | 2022-06-03 3:52PM EDT | 3,600.00 | 55.84 | 51.00 | 58.25 | -6.81 | -10.87% | 3 | 340 | 350.12% |
| AMZN230317C03700000 | 2022-06-02 2:56PM EDT | 3,700.00 | 54.18 | 42.40 | 49.60 | 0.00 | - | 7 | 258 | 327.99% |
| AMZN230317C03800000 | 2022-06-02 2:58PM EDT | 3,800.00 | 43.57 | 35.70 | 42.50 | 0.00 | - | 8 | 120 | 310.82% |
| AMZN230317C03900000 | 2022-06-03 3:57PM EDT | 3,900.00 | 33.70 | 30.20 | 36.50 | -2.74 | -7.52% | 2 | 308 | 296.55% |
| AMZN230317C04000000 | 2022-06-03 10:11AM EDT | 4,000.00 | 29.50 | 27.00 | 31.50 | -2.02 | -6.41% | 1 | 509 | 286.41% |
| AMZN230317C04100000 | 2022-05-31 12:39PM EDT | 4,100.00 | 18.86 | 21.75 | 27.30 | 0.00 | - | 2 | 187 | 274.09% |
| AMZN230317C04200000 | 2022-06-01 9:52AM EDT | 4,200.00 | 24.40 | 18.55 | 23.90 | 0.00 | - | 5 | 103 | 265.31% |
| AMZN230317C04300000 | 2022-06-03 11:07AM EDT | 4,300.00 | 17.75 | 15.85 | 20.95 | -3.40 | -16.08% | 1 | 220 | 257.46% |
| AMZN230317C04400000 | 2022-05-31 9:42AM EDT | 4,400.00 | 9.75 | 13.50 | 18.40 | 0.00 | - | 1 | 101 | 250.32% |
| AMZN230317C04500000 | 2022-06-02 2:26PM EDT | 4,500.00 | 16.05 | 11.55 | 16.00 | 0.00 | - | 5 | 222 | 243.60% |
| AMZN230317C04600000 | 2022-06-03 3:53PM EDT | 4,600.00 | 13.30 | 12.30 | 14.25 | -0.20 | -1.48% | 26 | 359 | 242.62% |
| AMZN230317C04700000 | 2022-06-03 3:28PM EDT | 4,700.00 | 11.20 | 11.00 | 12.80 | -0.80 | -6.67% | 10 | 108 | 238.26% |
| AMZN230317C04800000 | 2022-06-03 12:56PM EDT | 4,800.00 | 9.65 | 7.50 | 11.60 | -1.64 | -14.53% | 1 | 155 | 229.46% |
| AMZN230317C04900000 | 2022-06-03 1:21PM EDT | 4,900.00 | 8.60 | 6.70 | 10.55 | -1.00 | -10.42% | 1 | 247 | 226.11% |
| AMZN230317C05000000 | 2022-06-03 10:44AM EDT | 5,000.00 | 7.68 | 5.90 | 9.70 | -1.14 | -12.93% | 2 | 169 | 222.97% |
| AMZN230317C05100000 | 2022-06-03 2:06PM EDT | 5,100.00 | 7.15 | 5.00 | 8.95 | -0.76 | -9.61% | 55 | 100 | 219.59% |
| AMZN230317C05200000 | 2022-06-03 10:27AM EDT | 5,200.00 | 6.50 | 5.00 | 8.30 | +1.85 | +39.78% | 2 | 95 | 218.60% |
| AMZN230317C05300000 | 2022-06-02 1:02PM EDT | 5,300.00 | 6.20 | 3.90 | 7.80 | -0.55 | -8.15% | 1 | 0 | 214.89% |
| AMZN230317C05400000 | 2022-06-03 2:06PM EDT | 5,400.00 | 5.55 | 4.50 | 7.10 | -0.20 | -3.48% | 56 | 489 | 215.28% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230317P00052000 | 2022-06-30 10:02AM EDT | 52.00 | 1.13 | 0.79 | 0.86 | 0.00 | - | 100 | 413 | 57.96% |
| AMZN230317P00053000 | 2022-06-16 9:30AM EDT | 53.00 | 1.14 | 0.25 | 9.00 | 0.00 | - | 1 | 1 | 90.60% |
| AMZN230317P00054000 | 2022-07-01 12:34PM EDT | 54.00 | 1.08 | 0.89 | 0.97 | 0.00 | - | 3 | 86 | 56.93% |
| AMZN230317P00055000 | 2022-06-27 3:40PM EDT | 55.00 | 0.88 | 0.93 | 1.04 | 0.00 | - | 301 | 306 | 56.42% |
| AMZN230317P00056000 | 2022-05-26 3:40PM EDT | 56.00 | 1.12 | 0.17 | 0.93 | 0.00 | - | - | 60 | 54.52% |
| AMZN230317P00058000 | 2022-07-05 10:06AM EDT | 58.00 | 1.37 | 1.13 | 1.21 | -0.04 | -2.84% | 69 | 81 | 54.97% |
| AMZN230317P00060000 | 2022-07-05 9:41AM EDT | 60.00 | 1.57 | 1.26 | 1.36 | +0.02 | +1.29% | 2 | 127 | 54.05% |
| AMZN230317P00061000 | 2022-06-29 3:34PM EDT | 61.00 | 1.55 | 1.33 | 1.44 | 0.00 | - | 1 | 66 | 53.61% |
| AMZN230317P00062000 | 2022-06-28 3:16PM EDT | 62.00 | 1.55 | 1.41 | 1.51 | -0.16 | -9.36% | 1 | 1,564 | 53.13% |
| AMZN230317P00063000 | 2022-07-05 1:21PM EDT | 63.00 | 1.64 | 1.51 | 1.60 | -0.15 | -8.38% | 1 | 400 | 52.81% |
| AMZN230317P00064000 | 2022-06-23 12:07PM EDT | 64.00 | 1.73 | 1.59 | 1.69 | 0.00 | - | 137 | 192 | 52.38% |
| AMZN230317P00065000 | 2022-07-05 2:56PM EDT | 65.00 | 1.76 | 1.68 | 1.79 | -0.36 | -16.98% | 24 | 1,326 | 52.00% |
| AMZN230317P00066000 | 2022-07-05 9:30AM EDT | 66.00 | 2.23 | 1.78 | 1.88 | +0.09 | +4.21% | 3 | 253 | 51.59% |
| AMZN230317P00067000 | 2022-06-27 3:44PM EDT | 67.00 | 1.76 | 1.88 | 1.97 | 0.00 | - | 141 | 323 | 51.16% |
| AMZN230317P00068000 | 2022-06-30 9:36AM EDT | 68.00 | 2.61 | 2.00 | 2.10 | 0.00 | - | 19 | 618 | 50.93% |
| AMZN230317P00069000 | 2022-06-24 1:42PM EDT | 69.00 | 2.56 | 2.10 | 2.22 | +0.58 | +29.29% | 1 | 106 | 50.54% |
| AMZN230317P00070000 | 2022-07-05 1:54PM EDT | 70.00 | 2.40 | 2.23 | 2.33 | -0.31 | -11.44% | 11 | 2,207 | 50.21% |
| AMZN230317P00071000 | 2022-06-24 9:45AM EDT | 71.00 | 2.26 | 0.47 | 2.45 | 0.00 | - | 36 | 631 | 50.16% |
| AMZN230317P00072000 | 2022-06-24 9:43AM EDT | 72.00 | 2.39 | 2.47 | 2.59 | 0.00 | - | 9 | 192 | 49.88% |
| AMZN230317P00072500 | 2022-07-05 1:13PM EDT | 72.50 | 2.78 | 2.55 | 2.65 | +0.33 | +13.47% | 1 | 500 | 49.66% |
| AMZN230317P00073000 | 2022-06-24 9:54AM EDT | 73.00 | 2.48 | 2.57 | 2.71 | 0.00 | - | 82 | 354 | 49.44% |
| AMZN230317P00074000 | 2022-06-27 3:40PM EDT | 74.00 | 2.60 | 0.54 | 2.86 | 0.00 | - | 225 | 1,690 | 49.16% |
| AMZN230317P00075000 | 2022-07-05 11:49AM EDT | 75.00 | 3.24 | 1.80 | 3.00 | -0.26 | -7.43% | 3 | 2,578 | 48.79% |
| AMZN230317P00076000 | 2022-06-10 9:59AM EDT | 76.00 | 3.15 | 3.00 | 3.20 | 0.00 | - | 3 | 143 | 48.72% |
| AMZN230317P00077000 | 2022-06-21 10:07AM EDT | 77.00 | 3.35 | 3.20 | 3.35 | 0.00 | - | 51 | 373 | 48.35% |
| AMZN230317P00077500 | 2022-06-16 11:29AM EDT | 77.50 | 4.90 | 3.25 | 3.40 | 0.00 | - | 19 | 279 | 48.02% |
| AMZN230317P00078000 | 2022-07-01 1:13PM EDT | 78.00 | 4.11 | 3.35 | 3.50 | 0.00 | - | 1 | 240 | 47.95% |
| AMZN230317P00079000 | 2022-06-14 10:09AM EDT | 79.00 | 5.15 | 3.55 | 3.70 | 0.00 | - | 22 | 282 | 47.78% |
| AMZN230317P00080000 | 2022-07-01 9:56AM EDT | 80.00 | 4.35 | 3.70 | 3.85 | 0.00 | - | 8 | 4,557 | 47.33% |
| AMZN230317P00081000 | 2022-06-21 12:35PM EDT | 81.00 | 4.35 | 3.90 | 4.05 | 0.00 | - | 11 | 699 | 47.10% |
| AMZN230317P00082000 | 2022-07-05 11:00AM EDT | 82.00 | 4.70 | 4.10 | 4.25 | +0.05 | +1.08% | 1 | 730 | 46.83% |
| AMZN230317P00083000 | 2022-06-08 12:34PM EDT | 83.00 | 3.05 | 4.30 | 4.45 | 0.00 | - | 75 | 137 | 46.53% |
| AMZN230317P00084000 | 2022-06-30 3:59PM EDT | 84.00 | 5.70 | 4.50 | 4.65 | 0.00 | - | 1 | 1,096 | 46.22% |
| AMZN230317P00085000 | 2022-07-05 1:17PM EDT | 85.00 | 5.00 | 4.70 | 4.85 | -0.40 | -7.41% | 1 | 1,626 | 45.87% |
| AMZN230317P00086000 | 2022-07-01 10:01AM EDT | 86.00 | 5.65 | 4.90 | 5.10 | -0.15 | -2.59% | 1 | 310 | 45.70% |
| AMZN230317P00087000 | 2022-06-28 10:40AM EDT | 87.00 | 5.20 | 5.15 | 5.35 | 0.00 | - | 1 | 2,561 | 45.50% |
| AMZN230317P00088000 | 2022-07-05 11:00AM EDT | 88.00 | 6.15 | 5.40 | 5.55 | +0.09 | +1.49% | 2 | 265 | 45.08% |
| AMZN230317P00089000 | 2022-06-29 3:39PM EDT | 89.00 | 6.85 | 5.65 | 5.80 | +0.40 | +6.20% | 2 | 331 | 44.82% |
| AMZN230317P00090000 | 2022-07-05 3:29PM EDT | 90.00 | 6.00 | 5.90 | 6.05 | -1.50 | -20.00% | 56 | 4,606 | 44.53% |
| AMZN230317P00091000 | 2022-07-05 9:49AM EDT | 91.00 | 7.25 | 6.15 | 6.35 | -0.96 | -11.69% | 1 | 401 | 44.40% |
| AMZN230317P00092000 | 2022-07-05 11:02AM EDT | 92.00 | 7.35 | 6.45 | 6.60 | +0.05 | +0.68% | 1 | 1,167 | 44.07% |
| AMZN230317P00093000 | 2022-06-30 11:57AM EDT | 93.00 | 8.45 | 6.70 | 6.90 | 0.00 | - | 19 | 742 | 43.88% |
| AMZN230317P00094000 | 2022-07-01 9:42AM EDT | 94.00 | 7.95 | 6.95 | 7.15 | -0.70 | -8.09% | 2 | 379 | 43.49% |
| AMZN230317P00095000 | 2022-07-05 12:47PM EDT | 95.00 | 7.91 | 7.30 | 7.50 | -0.41 | -4.93% | 4 | 7,892 | 43.41% |
| AMZN230317P00096000 | 2022-07-05 12:42PM EDT | 96.00 | 8.10 | 7.60 | 7.80 | -0.55 | -6.36% | 3 | 561 | 43.14% |
| AMZN230317P00097000 | 2022-07-05 3:17PM EDT | 97.00 | 8.15 | 7.90 | 8.10 | -0.85 | -9.44% | 20 | 1,534 | 42.84% |
| AMZN230317P00098000 | 2022-07-01 10:13AM EDT | 98.00 | 9.80 | 8.25 | 8.45 | 0.00 | - | 37 | 828 | 42.67% |
| AMZN230317P00099000 | 2022-07-05 10:36AM EDT | 99.00 | 9.65 | 8.60 | 8.75 | -1.05 | -9.81% | 1 | 1,627 | 42.32% |
| AMZN230317P00100000 | 2022-07-05 11:55AM EDT | 100.00 | 9.65 | 8.90 | 9.10 | -0.35 | -3.50% | 2 | 4,107 | 42.10% |
| AMZN230317P00105000 | 2022-07-05 3:35PM EDT | 105.00 | 10.70 | 10.80 | 11.00 | -1.56 | -12.72% | 33 | 3,366 | 41.03% |
| AMZN230317P00110000 | 2022-07-05 2:48PM EDT | 110.00 | 13.05 | 12.90 | 13.10 | -1.50 | -10.31% | 195 | 11,096 | 39.87% |
| AMZN230317P00115000 | 2022-07-05 2:59PM EDT | 115.00 | 15.37 | 15.25 | 15.50 | -2.13 | -12.17% | 51 | 13,412 | 38.87% |
| AMZN230317P00120000 | 2022-07-05 12:35PM EDT | 120.00 | 18.65 | 17.90 | 18.15 | -1.35 | -6.75% | 33 | 5,278 | 37.87% |
| AMZN230317P00125000 | 2022-07-05 3:08PM EDT | 125.00 | 20.92 | 19.80 | 21.05 | -2.08 | -9.04% | 176 | 11,272 | 36.87% |
| AMZN230317P00130000 | 2022-07-05 3:08PM EDT | 130.00 | 24.09 | 23.90 | 24.35 | -4.89 | -16.87% | 204 | 4,648 | 36.29% |
| AMZN230317P00135000 | 2022-07-05 1:27PM EDT | 135.00 | 27.94 | 27.30 | 28.00 | -2.06 | -6.87% | 2 | 8,139 | 36.06% |
| AMZN230317P00140000 | 2022-07-01 1:49PM EDT | 140.00 | 34.70 | 30.95 | 31.55 | 0.00 | - | 40 | 6,183 | 34.91% |
| AMZN230317P00145000 | 2022-07-01 10:13AM EDT | 145.00 | 39.40 | 32.45 | 35.40 | 0.00 | - | 40 | 8,792 | 34.03% |
| AMZN230317P00150000 | 2022-07-05 3:08PM EDT | 150.00 | 39.10 | 38.40 | 39.50 | -6.65 | -14.54% | 2 | 10,817 | 33.35% |
| AMZN230317P00151000 | 2022-06-24 12:37PM EDT | 151.00 | 39.05 | 39.80 | 40.45 | 0.00 | - | 2 | 2,229 | 33.64% |
| AMZN230317P00152000 | 2022-06-16 2:17PM EDT | 152.00 | 50.35 | 40.55 | 41.35 | 0.00 | - | 5 | 2,127 | 33.72% |
| AMZN230317P00153000 | 2022-06-30 1:12PM EDT | 153.00 | 47.85 | 41.40 | 42.20 | 0.00 | - | 3 | 810 | 33.59% |
| AMZN230317P00154000 | 2022-06-10 3:04PM EDT | 154.00 | 45.35 | 42.25 | 43.05 | 0.00 | - | 1 | 1,241 | 33.44% |
| AMZN230317P00155000 | 2022-06-30 3:32PM EDT | 155.00 | 49.10 | 43.30 | 45.30 | 0.00 | - | 10 | 9,574 | 38.73% |
| AMZN230317P00156000 | 2022-06-30 1:33PM EDT | 156.00 | 50.20 | 44.15 | 46.10 | 0.00 | - | 8 | 4,796 | 38.47% |
| AMZN230317P00157000 | 2022-06-16 12:27PM EDT | 157.00 | 54.30 | 44.90 | 45.70 | 0.00 | - | 4 | 582 | 33.25% |
| AMZN230317P00158000 | 2022-06-16 3:21PM EDT | 158.00 | 55.37 | 45.80 | 46.60 | 0.00 | - | 20 | 788 | 33.22% |
| AMZN230317P00159000 | 2022-06-06 12:02AM EDT | 159.00 | 49.71 | 49.50 | 50.75 | 0.00 | - | - | 320 | 45.69% |
| AMZN230317P00160000 | 2022-07-05 12:53PM EDT | 160.00 | 49.50 | 47.70 | 48.40 | -5.00 | -9.17% | 277 | 1,430 | 33.11% |
| AMZN230317P00161000 | 2022-06-07 10:44AM EDT | 161.00 | 40.95 | 48.60 | 49.30 | 0.00 | - | 13 | 639 | 33.02% |
| AMZN230317P00162000 | 2022-06-08 10:58AM EDT | 162.00 | 42.05 | 49.50 | 50.20 | 0.00 | - | 6 | 220 | 32.91% |
| AMZN230317P00163000 | 2022-07-01 11:11AM EDT | 163.00 | 55.72 | 50.40 | 51.10 | 0.00 | - | 60 | 368 | 32.78% |
| AMZN230317P00164000 | 2022-07-01 11:11AM EDT | 164.00 | 56.67 | 51.30 | 52.00 | 0.00 | - | 60 | 204 | 32.62% |
| AMZN230317P00165000 | 2022-06-16 3:56PM EDT | 165.00 | 61.79 | 52.25 | 52.95 | 0.00 | - | 82 | 2,135 | 32.72% |
| AMZN230317P00166000 | 2022-06-16 9:30AM EDT | 166.00 | 61.65 | 53.15 | 53.85 | 0.00 | - | 10 | 2,456 | 32.51% |
| AMZN230317P00167000 | 2022-06-16 11:34AM EDT | 167.00 | 63.98 | 54.15 | 56.35 | 0.00 | - | 20 | 28,901 | 40.25% |
| AMZN230317P00168000 | 2022-06-07 3:32PM EDT | 168.00 | 47.29 | 55.05 | 57.50 | 0.00 | - | 38 | 5,326 | 41.28% |
| AMZN230317P00169000 | 2022-07-05 10:50AM EDT | 169.00 | 59.33 | 54.40 | 58.20 | -5.87 | -9.00% | 300 | 28,210 | 40.39% |
| AMZN230317P00170000 | 2022-06-30 10:44AM EDT | 170.00 | 66.44 | 56.80 | 57.65 | 0.00 | - | 502 | 1,999 | 32.70% |
| AMZN230317P00171000 | 2022-06-07 10:23AM EDT | 171.00 | 50.30 | 57.70 | 58.55 | 0.00 | - | 30 | 1,132 | 32.37% |
| AMZN230317P00172000 | 2022-06-06 2:25PM EDT | 172.00 | 49.05 | 58.65 | 59.50 | 0.00 | - | 5 | 1,116 | 32.36% |
| AMZN230317P00173000 | 2022-06-15 11:06AM EDT | 173.00 | 67.45 | 59.60 | 60.50 | 0.00 | - | 15 | 774 | 32.69% |
| AMZN230317P00174000 | 2022-06-07 2:44PM EDT | 174.00 | 53.20 | 60.55 | 61.45 | 0.00 | - | 68 | 347 | 32.67% |
| AMZN230317P00175000 | 2022-06-30 2:27PM EDT | 175.00 | 68.25 | 60.20 | 64.30 | 0.00 | - | 3 | 4,813 | 43.12% |
| AMZN230317P00176000 | 2022-06-30 10:51AM EDT | 176.00 | 72.00 | 62.50 | 63.35 | 0.00 | - | 1 | 1,101 | 32.54% |
| AMZN230317P00177000 | 2022-06-07 2:41PM EDT | 177.00 | 55.65 | 63.45 | 64.35 | 0.00 | - | 7 | 2,320 | 32.86% |
| AMZN230317P00178000 | 2022-06-30 10:50AM EDT | 178.00 | 74.03 | 64.40 | 65.30 | 0.00 | - | 2 | 66 | 32.76% |
| AMZN230317P00179000 | 2022-06-23 1:34PM EDT | 179.00 | 68.71 | 65.40 | 66.25 | 0.00 | - | 92 | 180 | 32.67% |
| AMZN230317P00180000 | 2022-06-16 2:07PM EDT | 180.00 | 77.15 | 64.00 | 67.25 | 0.00 | - | 15 | 2,176 | 32.96% |
| AMZN230317P00185000 | 2022-06-08 9:34AM EDT | 185.00 | 63.60 | 68.65 | 76.50 | 0.00 | - | 10 | 2,340 | 55.66% |
| AMZN230317P00190000 | 2022-06-27 10:41AM EDT | 190.00 | 75.74 | 73.75 | 79.20 | 0.00 | - | 6 | 7 | 47.89% |
| AMZN230317P00195000 | 2022-05-26 11:14AM EDT | 195.00 | 84.02 | 76.55 | 81.20 | 0.00 | - | - | 0 | 0.00% |
| AMZN230317P00200000 | 2022-06-22 2:44PM EDT | 200.00 | 89.60 | 83.80 | 89.20 | 0.00 | - | 1 | 0 | 51.04% |
| AMZN230317P00205000 | 2022-05-18 10:54AM EDT | 205.00 | 94.24 | 100.50 | 101.15 | 0.00 | - | - | - | 77.34% |
| AMZN230317P00210000 | 2022-06-30 10:45AM EDT | 210.00 | 106.30 | 93.75 | 99.15 | 0.00 | - | 120 | 60 | 53.71% |
| AMZN230317P00215000 | 2022-06-30 10:46AM EDT | 215.00 | 111.25 | 98.80 | 104.20 | 0.00 | - | 334 | 40 | 55.36% |
| AMZN230317P00220000 | 2022-06-30 10:47AM EDT | 220.00 | 116.34 | 103.60 | 109.15 | 0.00 | - | 208 | 104 | 56.45% |
| AMZN230317P00225000 | 2022-06-30 10:48AM EDT | 225.00 | 121.14 | 108.60 | 116.00 | 0.00 | - | 70 | 35 | 66.35% |
| AMZN230317P00230000 | 2022-06-30 10:52AM EDT | 230.00 | 125.57 | 113.85 | 120.40 | 0.00 | - | 122 | 61 | 65.09% |
| AMZN230317P00235000 | 2022-06-30 10:38AM EDT | 235.00 | 130.57 | 118.85 | 126.00 | 0.00 | - | 88 | 44 | 68.99% |
| AMZN230317P00240000 | 2022-06-06 12:03AM EDT | 240.00 | 134.06 | 130.05 | 130.60 | 0.00 | - | - | - | 67.27% |
| AMZN230317P00245000 | 2022-06-06 12:03AM EDT | 245.00 | 133.62 | 135.05 | 135.60 | 0.00 | - | - | - | 68.48% |
| AMZN230317P00250000 | 2022-06-06 12:03AM EDT | 250.00 | 135.01 | 140.05 | 140.65 | 0.00 | - | - | - | 69.78% |
| AMZN230317P00255000 | 2022-06-01 9:30AM EDT | 255.00 | 132.72 | 147.55 | 147.85 | 0.00 | - | - | 0 | 80.78% |
| AMZN230317P00260000 | 2022-06-06 12:03AM EDT | 260.00 | 147.47 | 150.00 | 150.65 | 0.00 | - | - | - | 71.92% |
| AMZN230317P00265000 | 2022-06-03 9:30AM EDT | 265.00 | 141.20 | 155.05 | 155.75 | 0.00 | - | - | 0 | 73.36% |
| AMZN230317P00270000 | 2022-06-06 12:03AM EDT | 270.00 | 157.47 | 160.00 | 160.65 | 0.00 | - | - | - | 74.07% |
| AMZN230317P01040000 | 2022-06-03 10:44AM EDT | 1,040.00 | 12.63 | 10.25 | 14.15 | -5.28 | -29.48% | 2 | 6 | 0.00% |
| AMZN230317P01080000 | 2022-06-02 2:39PM EDT | 1,080.00 | 12.64 | 11.85 | 16.25 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN230317P01120000 | 2022-05-26 3:40PM EDT | 1,120.00 | 22.46 | 13.65 | 16.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN230317P01160000 | 2022-06-02 2:39PM EDT | 1,160.00 | 16.40 | 15.70 | 20.25 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230317P01200000 | 2022-06-02 2:39PM EDT | 1,200.00 | 18.48 | 17.80 | 22.65 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN230317P01220000 | 2022-05-31 3:14PM EDT | 1,220.00 | 23.08 | 18.95 | 23.90 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230317P01240000 | 2022-06-03 10:44AM EDT | 1,240.00 | 23.01 | 20.20 | 24.90 | -15.90 | -40.86% | 5 | 46 | 0.00% |
| AMZN230317P01260000 | 2022-05-12 10:56AM EDT | 1,260.00 | 28.83 | 21.80 | 26.50 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN230317P01280000 | 2022-06-02 2:39PM EDT | 1,280.00 | 23.28 | 23.15 | 27.95 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN230317P01300000 | 2022-06-03 1:11PM EDT | 1,300.00 | 26.75 | 24.25 | 29.40 | +2.09 | +8.48% | 6 | 63 | 0.00% |
| AMZN230317P01320000 | 2022-05-20 3:49PM EDT | 1,320.00 | 47.63 | 25.70 | 30.90 | 0.00 | - | 7 | 9 | 0.00% |
| AMZN230317P01340000 | 2022-05-26 12:15PM EDT | 1,340.00 | 42.00 | 27.25 | 32.50 | 0.00 | - | 3 | 16 | 0.00% |
| AMZN230317P01360000 | 2022-05-25 2:24PM EDT | 1,360.00 | 55.02 | 29.50 | 34.20 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN230317P01380000 | 2022-06-02 2:39PM EDT | 1,380.00 | 30.59 | 30.60 | 36.00 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230317P01400000 | 2022-05-26 1:58PM EDT | 1,400.00 | 49.83 | 32.35 | 37.75 | 0.00 | - | 2 | 100 | 0.00% |
| AMZN230317P01420000 | 2022-06-02 2:37PM EDT | 1,420.00 | 33.91 | 34.25 | 39.75 | 0.00 | - | 7 | 15 | 0.00% |
| AMZN230317P01440000 | 2022-05-31 3:14PM EDT | 1,440.00 | 41.76 | 36.15 | 41.70 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230317P01450000 | 2022-05-24 12:48PM EDT | 1,450.00 | 78.18 | 37.20 | 42.75 | 0.00 | - | 7 | 27 | 0.00% |
| AMZN230317P01460000 | 2022-05-23 9:48AM EDT | 1,460.00 | 64.91 | 38.20 | 43.80 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230317P01480000 | 2022-05-20 2:35PM EDT | 1,480.00 | 83.14 | 40.30 | 45.95 | 0.00 | - | 7 | 81 | 0.00% |
| AMZN230317P01500000 | 2022-06-03 9:38AM EDT | 1,500.00 | 44.60 | 43.05 | 48.20 | +0.73 | +1.66% | 10 | 129 | 0.00% |
| AMZN230317P01520000 | 2022-05-26 3:16PM EDT | 1,520.00 | 71.09 | 45.60 | 50.60 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230317P01540000 | 2022-05-26 3:40PM EDT | 1,540.00 | 72.70 | 47.30 | 53.10 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230317P01550000 | 2022-05-18 2:07PM EDT | 1,550.00 | 86.40 | 48.50 | 54.35 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN230317P01560000 | 2022-05-13 10:07AM EDT | 1,560.00 | 82.87 | 50.25 | 55.65 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230317P01580000 | 2022-05-27 9:31AM EDT | 1,580.00 | 71.00 | 52.45 | 58.40 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230317P01600000 | 2022-06-03 12:56PM EDT | 1,600.00 | 59.00 | 55.10 | 61.15 | -16.33 | -21.68% | 1 | 166 | 0.00% |
| AMZN230317P01620000 | 2022-06-02 2:37PM EDT | 1,620.00 | 56.25 | 58.05 | 64.05 | 0.00 | - | 4 | 30 | 0.00% |
| AMZN230317P01640000 | 2022-05-20 2:25PM EDT | 1,640.00 | 120.05 | 60.95 | 67.20 | 0.00 | - | 31 | 35 | 0.00% |
| AMZN230317P01660000 | 2022-06-02 2:38PM EDT | 1,660.00 | 61.96 | 64.05 | 70.30 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230317P01680000 | 2022-05-12 1:01PM EDT | 1,680.00 | 125.31 | 68.00 | 73.50 | 0.00 | - | 6 | 18 | 0.00% |
| AMZN230317P01700000 | 2022-06-03 12:00PM EDT | 1,700.00 | 75.00 | 70.55 | 77.05 | +6.40 | +9.33% | 1 | 76 | 0.00% |
| AMZN230317P01720000 | 2022-06-01 12:13PM EDT | 1,720.00 | 85.60 | 73.95 | 80.55 | 0.00 | - | 9 | 17 | 0.00% |
| AMZN230317P01740000 | 2022-06-02 2:37PM EDT | 1,740.00 | 74.49 | 78.45 | 84.15 | 0.00 | - | 5 | 128 | 0.00% |
| AMZN230317P01760000 | 2022-05-26 12:23PM EDT | 1,760.00 | 120.00 | 81.35 | 88.05 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230317P01780000 | 2022-05-31 12:03PM EDT | 1,780.00 | 96.09 | 86.05 | 92.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN230317P01800000 | 2022-06-03 10:45AM EDT | 1,800.00 | 93.61 | 89.20 | 95.95 | +8.16 | +9.55% | 2 | 210 | 0.00% |
| AMZN230317P01820000 | 2022-06-02 2:36PM EDT | 1,820.00 | 89.38 | 93.40 | 100.30 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN230317P01840000 | 2022-06-02 2:37PM EDT | 1,840.00 | 93.47 | 97.55 | 104.70 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230317P01860000 | 2022-05-31 2:17PM EDT | 1,860.00 | 108.78 | 102.20 | 109.30 | 0.00 | - | 11 | 39 | 0.00% |
| AMZN230317P01880000 | 2022-06-01 11:40AM EDT | 1,880.00 | 118.10 | 106.90 | 114.05 | 0.00 | - | 5 | 18 | 0.00% |
| AMZN230317P01900000 | 2022-06-02 11:53AM EDT | 1,900.00 | 115.37 | 111.60 | 118.70 | 0.00 | - | 4 | 367 | 0.00% |
| AMZN230317P01920000 | 2022-06-02 2:36PM EDT | 1,920.00 | 110.73 | 116.35 | 123.85 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230317P01940000 | 2022-06-03 11:13AM EDT | 1,940.00 | 130.00 | 121.45 | 129.00 | 0.00 | - | 3 | 72 | 0.00% |
| AMZN230317P01960000 | 2022-06-01 10:09AM EDT | 1,960.00 | 130.39 | 126.90 | 134.30 | 0.00 | - | 16 | 24 | 0.00% |
| AMZN230317P01980000 | 2022-06-02 2:37PM EDT | 1,980.00 | 125.62 | 132.10 | 139.85 | 0.00 | - | 2 | 76 | 0.00% |
| AMZN230317P02000000 | 2022-06-03 3:07PM EDT | 2,000.00 | 140.00 | 137.80 | 145.45 | +8.68 | +6.61% | 7 | 184 | 0.00% |
| AMZN230317P02100000 | 2022-06-03 1:07PM EDT | 2,100.00 | 169.00 | 167.90 | 175.85 | +9.06 | +5.66% | 9 | 164 | 0.00% |
| AMZN230317P02200000 | 2022-06-03 3:24PM EDT | 2,200.00 | 208.35 | 202.55 | 210.90 | +16.40 | +8.54% | 77 | 542 | 0.00% |
| AMZN230317P02300000 | 2022-06-03 1:00PM EDT | 2,300.00 | 246.77 | 242.10 | 250.65 | +13.57 | +5.82% | 40 | 666 | 0.00% |
| AMZN230317P02400000 | 2022-06-03 3:17PM EDT | 2,400.00 | 293.93 | 286.60 | 294.85 | +22.28 | +8.20% | 53 | 227 | 0.00% |
| AMZN230317P02500000 | 2022-06-02 3:57PM EDT | 2,500.00 | 314.75 | 336.30 | 344.45 | 0.00 | - | 49 | 530 | 0.00% |
| AMZN230317P02600000 | 2022-06-03 9:33AM EDT | 2,600.00 | 379.55 | 389.75 | 399.30 | -12.10 | -3.09% | 3 | 202 | 0.00% |
| AMZN230317P02700000 | 2022-06-03 3:17PM EDT | 2,700.00 | 458.63 | 448.95 | 459.25 | -80.59 | -14.95% | 89 | 434 | 0.00% |
| AMZN230317P02800000 | 2022-06-03 3:16PM EDT | 2,800.00 | 519.62 | 512.95 | 523.65 | -25.38 | -4.66% | 6 | 299 | 0.00% |
| AMZN230317P02900000 | 2022-05-31 12:03PM EDT | 2,900.00 | 574.44 | 581.10 | 592.70 | 0.00 | - | 1 | 425 | 0.00% |
| AMZN230317P03000000 | 2022-06-03 11:47AM EDT | 3,000.00 | 669.61 | 654.30 | 666.15 | +40.61 | +6.46% | 2 | 538 | 0.00% |
| AMZN230317P03020000 | 2022-05-23 11:21AM EDT | 3,020.00 | 943.00 | 669.25 | 681.15 | 0.00 | - | 2 | 111 | 0.00% |
| AMZN230317P03040000 | 2022-05-31 1:19PM EDT | 3,040.00 | 725.70 | 684.55 | 696.75 | 0.00 | - | 5 | 106 | 0.00% |
| AMZN230317P03060000 | 2022-05-25 2:24PM EDT | 3,060.00 | 954.31 | 700.10 | 712.40 | 0.00 | - | 4 | 40 | 0.00% |
| AMZN230317P03080000 | 2022-05-11 3:44PM EDT | 3,080.00 | 990.77 | 715.65 | 728.05 | 0.00 | - | 1 | 38 | 0.00% |
| AMZN230317P03100000 | 2022-06-02 2:38PM EDT | 3,100.00 | 701.92 | 731.00 | 743.80 | 0.00 | - | 1 | 464 | 0.00% |
| AMZN230317P03120000 | 2022-04-27 10:18AM EDT | 3,120.00 | 580.00 | 852.55 | 870.65 | 0.00 | - | 5 | 239 | 0.00% |
| AMZN230317P03140000 | 2022-05-06 10:59AM EDT | 3,140.00 | 844.46 | 763.30 | 775.80 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN230317P03160000 | 2022-04-13 11:46AM EDT | 3,160.00 | 408.63 | 927.00 | 944.45 | 0.00 | - | 2 | 35 | 0.00% |
| AMZN230317P03180000 | 2022-05-13 10:16AM EDT | 3,180.00 | 994.15 | 795.80 | 808.50 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN230317P03200000 | 2022-06-02 10:00AM EDT | 3,200.00 | 842.65 | 812.45 | 825.15 | 0.00 | - | 1 | 56 | 0.00% |
| AMZN230317P03220000 | 2022-05-24 10:36AM EDT | 3,220.00 | 1,175.88 | 829.05 | 841.70 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN230317P03240000 | 2022-05-25 10:53AM EDT | 3,240.00 | 1,114.77 | 845.60 | 858.35 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN230317P03260000 | 2022-05-25 9:33AM EDT | 3,260.00 | 1,193.00 | 860.50 | 877.30 | 0.00 | - | 4 | 22 | 0.00% |
| AMZN230317P03280000 | 2022-05-13 10:00AM EDT | 3,280.00 | 1,086.09 | 877.50 | 894.25 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230317P03300000 | 2022-05-27 11:39AM EDT | 3,300.00 | 1,050.00 | 894.50 | 911.40 | 0.00 | - | 1 | 108 | 0.00% |
| AMZN230317P03320000 | 2022-05-31 11:37AM EDT | 3,320.00 | 987.51 | 912.00 | 928.70 | 0.00 | - | 1 | 157 | 0.00% |
| AMZN230317P03340000 | 2022-05-31 11:37AM EDT | 3,340.00 | 1,005.20 | 929.60 | 946.20 | 0.00 | - | 1 | 1,474 | 0.00% |
| AMZN230317P03360000 | 2022-05-23 2:55PM EDT | 3,360.00 | 1,220.60 | 946.50 | 963.65 | 0.00 | - | 7 | 275 | 0.00% |
| AMZN230317P03380000 | 2022-05-26 9:43AM EDT | 3,380.00 | 1,202.00 | 964.00 | 981.15 | 0.00 | - | 1 | 1,410 | 0.00% |
| AMZN230317P03400000 | 2022-05-24 10:25AM EDT | 3,400.00 | 1,377.15 | 982.00 | 998.85 | 0.00 | - | 2 | 96 | 0.00% |
| AMZN230317P03420000 | 2022-05-24 10:36AM EDT | 3,420.00 | 1,369.27 | 1,000.05 | 1,016.75 | 0.00 | - | 1 | 58 | 0.00% |
| AMZN230317P03440000 | 2022-04-05 3:35PM EDT | 3,440.00 | 463.74 | 1,125.00 | 1,143.00 | 0.00 | - | 30 | 57 | 0.00% |
| AMZN230317P03460000 | 2022-04-05 3:36PM EDT | 3,460.00 | 475.05 | 1,143.50 | 1,161.50 | 0.00 | - | 2 | 43 | 0.00% |
| AMZN230317P03480000 | 2022-04-22 12:24PM EDT | 3,480.00 | 707.85 | 1,323.55 | 1,341.40 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN230317P03500000 | 2022-05-24 12:20PM EDT | 3,500.00 | 1,425.60 | 1,072.50 | 1,089.15 | 0.00 | - | 20 | 244 | 0.00% |
| AMZN230317P03520000 | 2022-04-12 1:04PM EDT | 3,520.00 | 632.84 | 1,378.00 | 1,395.00 | 0.00 | - | 2 | 55 | 0.00% |
| AMZN230317P03540000 | 2022-04-12 1:02PM EDT | 3,540.00 | 645.10 | 1,397.50 | 1,414.45 | 0.00 | - | 2 | 126 | 0.00% |
| AMZN230317P03560000 | 2022-05-17 2:49PM EDT | 3,560.00 | 1,274.00 | 1,127.00 | 1,143.25 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230317P03580000 | 2022-05-24 11:19AM EDT | 3,580.00 | 1,516.00 | 1,145.65 | 1,161.80 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230317P03600000 | 2022-05-31 1:19PM EDT | 3,600.00 | 1,220.25 | 1,164.25 | 1,180.30 | 0.00 | - | 8 | 111 | 0.00% |
| AMZN230317P03700000 | 2022-05-27 9:34AM EDT | 3,700.00 | 1,440.10 | 1,258.15 | 1,273.55 | 0.00 | - | 2 | 207 | 0.00% |
| AMZN230317P03800000 | 2022-05-27 9:34AM EDT | 3,800.00 | 1,538.28 | 1,353.50 | 1,370.55 | 0.00 | - | 2 | 44 | 0.00% |
| AMZN230317P03900000 | 2022-05-26 11:14AM EDT | 3,900.00 | 1,680.43 | 1,450.50 | 1,467.10 | 0.00 | - | 2 | 454 | 0.00% |
| AMZN230317P04000000 | 2022-05-24 12:20PM EDT | 4,000.00 | 1,917.07 | 1,548.00 | 1,564.90 | 0.00 | - | 18 | 1 | 0.00% |
| AMZN230317P04100000 | 2022-05-18 10:54AM EDT | 4,100.00 | 1,884.85 | 1,646.20 | 1,663.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P04200000 | 2022-05-31 1:19PM EDT | 4,200.00 | 1,808.09 | 1,745.50 | 1,762.35 | 0.00 | - | 4 | 1 | 0.00% |
| AMZN230317P04300000 | 2022-05-19 3:15PM EDT | 4,300.00 | 2,135.29 | 1,844.50 | 1,862.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317P04400000 | 2022-05-06 1:49PM EDT | 4,400.00 | 2,100.11 | 1,945.00 | 1,961.65 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN230317P04500000 | 2022-05-13 3:36PM EDT | 4,500.00 | 2,256.56 | 2,044.65 | 2,061.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P04600000 | 2022-05-11 2:34PM EDT | 4,600.00 | 2,481.23 | 2,145.50 | 2,161.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P04700000 | 2022-05-06 1:08PM EDT | 4,700.00 | 2,378.57 | 2,244.00 | 2,261.80 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN230317P04800000 | 2022-05-11 2:34PM EDT | 4,800.00 | 2,681.27 | 2,344.30 | 2,361.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P04900000 | 2022-05-10 9:30AM EDT | 4,900.00 | 2,672.44 | 2,444.00 | 2,461.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317P05000000 | 2022-05-06 1:49PM EDT | 5,000.00 | 2,700.25 | 2,545.00 | 2,561.75 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN230317P05100000 | 2022-06-01 9:30AM EDT | 5,100.00 | 2,654.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317P05200000 | 2022-05-09 10:21AM EDT | 5,200.00 | 2,949.36 | 2,744.50 | 2,761.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230317P05300000 | 2022-06-03 9:30AM EDT | 5,300.00 | 2,824.05 | 2,844.00 | 2,861.65 | +39.05 | +1.40% | 1 | 0 | 0.00% |
| AMZN230317P05400000 | 2022-05-09 10:21AM EDT | 5,400.00 | 3,149.41 | 2,944.30 | 2,961.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
