Italia markets open in 3 hours 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,56+3,35 (+3,15%)
Alla chiusura: 04:00PM EDT
109,60 +0,04 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616C000520002022-07-01 11:11AM EDT52.0058.8560.0560.95+3.80+6.90%21,63566.38%
AMZN230616C000530002022-06-27 3:20PM EDT53.0063.3059.1560.050.00-12417965.65%
AMZN230616C000540002022-06-27 3:01PM EDT54.0062.5058.2559.150.00-227164.92%
AMZN230616C000550002022-07-01 9:55AM EDT55.0056.6157.3558.30+1.44+2.61%121664.34%
AMZN230616C000560002022-06-21 3:08PM EDT56.0056.3556.5057.400.00-9813163.76%
AMZN230616C000570002022-06-27 10:43AM EDT57.0060.7055.6056.500.00-23263.01%
AMZN230616C000580002022-06-24 9:35AM EDT58.0058.8554.7555.650.00-65062.55%
AMZN230616C000590002022-07-01 9:30AM EDT59.0051.6353.8554.75-7.12-12.12%510861.79%
AMZN230616C000600002022-06-30 3:24PM EDT60.0049.8253.0053.900.00-1387961.30%
AMZN230616C000610002022-06-21 3:32PM EDT61.0052.2552.1553.000.00-404460.67%
AMZN230616C000620002022-06-28 1:24PM EDT62.0050.3551.3052.150.00-226960.16%
AMZN230616C000630002022-06-14 1:32PM EDT63.0045.5550.4551.300.00-343859.63%
AMZN230616C000640002022-06-14 1:32PM EDT64.0044.7549.6050.450.00-3010059.09%
AMZN230616C000650002022-06-29 9:53AM EDT65.0049.2348.7549.600.00-119058.55%
AMZN230616C000660002022-06-14 9:42AM EDT66.0043.1047.9048.800.00-42258.11%
AMZN230616C000670002022-06-14 9:42AM EDT67.0042.4047.1047.950.00-22257.64%
AMZN230616C000680002022-06-08 11:30AM EDT68.0058.9046.2547.100.00-68057.06%
AMZN230616C000690002022-06-15 1:54PM EDT69.0043.2045.4546.300.00-226056.69%
AMZN230616C000700002022-06-24 10:51AM EDT70.0049.2344.6045.450.00-241856.08%
AMZN230616C000710002022-06-07 1:44PM EDT71.0055.5543.8044.650.00-186155.68%
AMZN230616C000720002022-06-30 1:14PM EDT72.0040.4543.0043.850.00-238155.26%
AMZN230616C000725002022-06-06 12:16AM EDT72.5088.1442.4543.850.00--40055.54%
AMZN230616C000730002022-06-13 3:08PM EDT73.0038.8042.2043.050.00-112154.82%
AMZN230616C000740002022-06-28 12:45PM EDT74.0041.1541.4542.250.00-426654.47%
AMZN230616C000750002022-07-01 2:34PM EDT75.0040.5940.6541.50-1.09-2.62%180254.10%
AMZN230616C000760002022-06-30 11:01AM EDT76.0036.0039.8540.700.00-2052553.61%
AMZN230616C000770002022-06-22 1:44PM EDT77.0040.1539.1039.950.00-414353.30%
AMZN230616C000775002022-06-28 3:18PM EDT77.5037.3538.7039.550.00-242053.05%
AMZN230616C000780002022-06-10 12:42PM EDT78.0039.0038.3539.150.00-539052.88%
AMZN230616C000790002022-06-14 12:05PM EDT79.0033.5937.6038.400.00--46052.54%
AMZN230616C000800002022-07-01 11:22AM EDT80.0036.1436.8537.65+2.94+8.86%2821,84752.17%
AMZN230616C000810002022-06-30 3:43PM EDT81.0034.0036.1036.900.00-337951.79%
AMZN230616C000820002022-06-06 12:16AM EDT82.0034.8735.1036.800.00--36052.06%
AMZN230616C000830002022-06-15 2:24PM EDT83.0032.1534.6535.450.00-128051.15%
AMZN230616C000840002022-06-06 12:16AM EDT84.0033.4533.6534.950.00--54050.72%
AMZN230616C000850002022-07-01 3:38PM EDT85.0033.6533.2534.00+3.15+10.33%101,07450.51%
AMZN230616C000860002022-07-01 1:39PM EDT86.0032.0032.5533.30-1.40-4.19%156150.21%
AMZN230616C000870002022-05-18 3:05PM EDT87.0030.6329.4030.050.00--42043.21%
AMZN230616C000880002022-06-28 9:30AM EDT88.0034.7531.1531.950.00-150150.82%
AMZN230616C000890002022-06-14 11:30AM EDT89.0026.3030.5031.250.00-7355450.44%
AMZN230616C000900002022-07-01 3:33PM EDT90.0030.1529.8030.60+1.82+6.42%1267350.20%
AMZN230616C000910002022-06-17 3:53PM EDT91.0027.3529.1529.900.00-346849.79%
AMZN230616C000920002022-06-23 12:23PM EDT92.0029.6028.5029.250.00-260249.51%
AMZN230616C000930002022-06-14 11:23AM EDT93.0023.8527.8528.500.00-7140648.94%
AMZN230616C000940002022-06-24 9:55AM EDT94.0031.1027.2028.000.00-388149.04%
AMZN230616C000950002022-06-28 3:43PM EDT95.0025.3026.6027.200.00-1397948.30%
AMZN230616C000960002022-06-30 10:09AM EDT96.0021.8025.9526.750.00-180248.50%
AMZN230616C000970002022-06-28 9:30AM EDT97.0028.1525.3526.000.00-164447.87%
AMZN230616C000980002022-06-28 10:27AM EDT98.0026.3924.7525.400.00-401,18747.62%
AMZN230616C000990002022-06-28 11:06AM EDT99.0025.1324.1524.800.00-188347.36%
AMZN230616C001000002022-07-01 3:59PM EDT100.0023.5523.5524.20+2.10+9.79%1692,31147.08%
AMZN230616C001050002022-07-01 3:07PM EDT105.0020.7220.7521.40+1.63+8.54%611,25445.92%
AMZN230616C001100002022-07-01 3:55PM EDT110.0018.6018.4018.70+2.20+13.41%174,42044.58%
AMZN230616C001150002022-07-01 3:58PM EDT115.0016.2016.0516.35+1.65+11.34%604,50843.64%
AMZN230616C001200002022-07-01 3:56PM EDT120.0014.0013.8514.20+1.51+12.09%243,38742.74%
AMZN230616C001250002022-07-01 3:42PM EDT125.0012.3012.0512.35+1.75+16.59%807,14142.12%
AMZN230616C001300002022-07-01 1:29PM EDT130.0010.0010.3510.60+0.85+9.29%1284,71741.32%
AMZN230616C001350002022-07-01 3:59PM EDT135.008.968.859.15+0.98+12.28%363,15540.83%
AMZN230616C001400002022-07-01 3:52PM EDT140.007.607.557.85+0.65+9.35%734,52440.33%
AMZN230616C001450002022-07-01 3:15PM EDT145.006.606.456.70+1.10+20.00%1987,79039.85%
AMZN230616C001500002022-07-01 3:56PM EDT150.005.655.505.75+0.95+20.21%18914,75439.55%
AMZN230616C001505002022-07-01 3:16PM EDT150.505.515.405.65+0.86+18.49%813,33839.49%
AMZN230616C001510002022-06-30 9:48AM EDT151.004.455.305.550.00-142,65739.42%
AMZN230616C001515002022-06-29 10:03AM EDT151.505.355.255.450.00-698239.36%
AMZN230616C001520002022-06-30 3:45PM EDT152.004.585.155.400.00-154739.42%
AMZN230616C001525002022-06-28 10:08AM EDT152.505.355.055.300.00-272339.35%
AMZN230616C001530002022-07-01 3:43PM EDT153.005.135.005.20-1.42-21.68%352639.27%
AMZN230616C001535002022-06-29 9:54AM EDT153.505.004.905.150.00-742939.33%
AMZN230616C001540002022-06-28 3:22PM EDT154.004.304.855.100.00-448439.39%
AMZN230616C001545002022-07-01 11:24AM EDT154.504.554.754.95+0.45+10.98%1060639.15%
AMZN230616C001550002022-07-01 1:20PM EDT155.004.544.654.90+0.39+9.40%152,90239.21%
AMZN230616C001555002022-06-27 9:45AM EDT155.505.554.604.800.00-31,00539.11%
AMZN230616C001560002022-07-01 3:36PM EDT156.004.704.504.75+0.10+2.17%881,04539.16%
AMZN230616C001565002022-06-06 1:12PM EDT156.509.364.454.650.00-134139.06%
AMZN230616C001570002022-06-15 3:28PM EDT157.003.904.404.600.00-11,32139.10%
AMZN230616C001575002022-06-10 10:52AM EDT157.504.374.354.550.00-1,5002,78039.14%
AMZN230616C001580002022-06-28 11:50AM EDT158.003.874.254.450.00-12,41939.03%
AMZN230616C001585002022-06-15 1:19PM EDT158.503.604.154.400.00-61,26739.06%
AMZN230616C001590002022-06-15 12:54PM EDT159.003.504.104.350.00-652,66839.10%
AMZN230616C001595002022-06-30 10:33AM EDT159.503.354.104.250.00-580238.98%
AMZN230616C001600002022-07-01 11:52AM EDT160.003.804.004.15+0.28+7.95%44,42738.84%
AMZN230616C001605002022-06-23 1:36PM EDT160.504.203.904.150.00-159439.03%
AMZN230616C001610002022-06-14 9:35AM EDT161.003.103.854.050.00-8073538.89%
AMZN230616C001615002022-06-29 3:17PM EDT161.503.853.804.000.00-1258038.92%
AMZN230616C001620002022-06-30 1:53PM EDT162.003.453.753.950.00-151,30038.93%
AMZN230616C001625002022-07-01 12:49PM EDT162.503.553.653.90-2.42-40.54%42,22338.95%
AMZN230616C001630002022-06-07 12:30PM EDT163.006.333.603.850.00-4030038.97%
AMZN230616C001635002022-06-15 12:53PM EDT163.503.003.553.750.00-126138.81%
AMZN230616C001640002022-06-27 3:57PM EDT164.004.003.503.750.00-11,08539.00%
AMZN230616C001645002022-06-13 3:51PM EDT164.502.733.453.650.00-101,92738.83%
AMZN230616C001650002022-07-01 3:37PM EDT165.003.493.403.60+0.52+17.51%17,96438.84%
AMZN230616C001655002022-06-14 10:20AM EDT165.502.453.353.550.00-31,65438.84%
AMZN230616C001660002022-06-23 11:00AM EDT166.003.553.303.500.00-277638.84%
AMZN230616C001665002022-07-01 3:42PM EDT166.503.353.253.45+0.90+36.73%201,22738.84%
AMZN230616C001670002022-06-16 10:39AM EDT167.002.503.203.400.00-376338.83%
AMZN230616C001675002022-06-27 3:05PM EDT167.503.553.153.350.00-22,95138.83%
AMZN230616C001680002022-06-27 3:43PM EDT168.003.553.103.300.00-51,49038.81%
AMZN230616C001685002022-06-07 1:31PM EDT168.505.503.053.250.00-12,94138.80%
AMZN230616C001690002022-06-23 3:23PM EDT169.003.493.003.200.00-22,49238.79%
AMZN230616C001695002022-06-30 9:54AM EDT169.502.292.963.150.00-101,23038.77%
AMZN230616C001700002022-07-01 1:36PM EDT170.002.882.933.10+0.28+10.77%627,86138.75%
AMZN230616C001705002022-06-10 10:54AM EDT170.502.792.823.100.00-4064738.92%
AMZN230616C001710002022-06-24 9:45AM EDT171.003.652.783.050.00-184438.89%
AMZN230616C001715002022-06-14 1:27PM EDT171.502.072.732.990.00-877038.83%
AMZN230616C001720002022-06-28 1:44PM EDT172.002.432.692.960.00-21,15238.87%
AMZN230616C001725002022-06-14 2:35PM EDT172.501.942.712.860.00-743,05138.65%
AMZN230616C001730002022-06-30 1:42PM EDT173.002.402.612.880.00-480238.89%
AMZN230616C001735002022-06-23 1:14PM EDT173.502.712.582.830.00-9337838.85%
AMZN230616C001740002022-06-28 10:00AM EDT174.002.872.532.790.00-11,10038.85%
AMZN230616C001745002022-07-01 12:57PM EDT174.502.482.492.72+0.15+6.44%121,18538.73%
AMZN230616C001750002022-07-01 1:01PM EDT175.002.452.522.65+0.18+7.93%1613,06738.60%
AMZN230616C001755002022-06-30 10:19AM EDT175.502.002.412.670.00-31,77738.83%
AMZN230616C001760002022-06-24 2:48PM EDT176.003.202.382.610.00-201,65638.75%
AMZN230616C001765002022-06-15 2:08PM EDT176.501.942.342.580.00-11,64638.77%
AMZN230616C001770002022-06-29 10:16AM EDT177.002.372.302.530.00-849638.72%
AMZN230616C001775002022-06-24 2:49PM EDT177.503.052.272.510.00-212,96538.78%
AMZN230616C001780002022-06-28 2:26PM EDT178.002.012.242.460.00-7335638.72%
AMZN230616C001785002022-06-30 10:03AM EDT178.501.752.212.420.00-159338.70%
AMZN230616C001790002022-06-10 9:48AM EDT179.002.392.172.420.00-8050838.85%
AMZN230616C001795002022-06-14 9:37AM EDT179.501.792.142.350.00-136138.70%
AMZN230616C001800002022-06-30 1:36PM EDT180.001.922.162.300.00-269,48438.62%
AMZN230616C001805002022-06-16 10:30AM EDT180.501.722.072.310.00-61,34138.81%
AMZN230616C001810002022-06-17 9:42AM EDT181.001.842.052.280.00-169438.83%
AMZN230616C001815002022-06-02 12:45PM EDT181.504.252.022.250.00--26138.83%
AMZN230616C001820002022-06-27 10:16AM EDT182.002.521.992.230.00-159938.89%
AMZN230616C001825002022-06-27 1:26PM EDT182.502.401.962.180.00-11,75738.81%
AMZN230616C001830002022-06-30 10:15AM EDT183.001.611.942.150.00-2028538.81%
AMZN230616C001835002022-06-06 12:13PM EDT183.504.151.902.130.00-120138.86%
AMZN230616C001840002022-06-16 12:00PM EDT184.001.581.872.100.00-1119338.86%
AMZN230616C001845002022-06-06 1:54PM EDT184.504.401.852.070.00-4068138.86%
AMZN230616C001850002022-07-01 2:56PM EDT185.002.011.822.05+0.21+11.67%12,49938.90%
AMZN230616C001855002022-06-21 10:25AM EDT185.501.971.792.020.00-192138.89%
AMZN230616C001860002022-06-28 2:06PM EDT186.001.561.771.980.00-12,42638.84%
AMZN230616C001865002022-06-14 10:22AM EDT186.501.351.741.970.00-22,75438.93%
AMZN230616C001870002022-06-14 10:22AM EDT187.001.391.721.920.00-139938.82%
AMZN230616C001875002022-06-16 10:23AM EDT187.501.401.701.910.00-102,26838.90%
AMZN230616C001880002022-06-30 12:01PM EDT188.001.531.671.890.00-21,04038.94%
AMZN230616C001885002022-06-28 12:54PM EDT188.501.511.651.830.00-2027438.77%
AMZN230616C001890002022-06-28 9:38AM EDT189.002.011.621.830.00-120138.90%
AMZN230616C001895002022-06-07 10:57AM EDT189.503.251.601.800.00-1435038.88%
AMZN230616C001900002022-07-01 9:52AM EDT190.001.581.581.80+0.28+21.54%13,81839.01%
AMZN230616C001905002022-06-28 12:54PM EDT190.501.431.561.770.00-9756438.99%
AMZN230616C001910002022-06-28 3:30PM EDT191.001.451.541.740.00-1073938.97%
AMZN230616C001915002022-06-09 3:08PM EDT191.502.001.511.720.00-133138.99%
AMZN230616C001920002022-06-28 9:55AM EDT192.001.661.491.700.00-447839.00%
AMZN230616C001925002022-06-06 11:55AM EDT192.503.551.471.650.00-276138.87%
AMZN230616C001930002022-06-14 3:27PM EDT193.001.091.451.650.00-2321,05638.99%
AMZN230616C001935002022-06-06 12:16AM EDT193.509.681.161.470.00--40038.11%
AMZN230616C001940002022-06-29 11:24AM EDT194.001.461.411.590.00-21,44038.92%
AMZN230616C001945002022-06-28 1:51PM EDT194.501.251.381.580.00-230038.99%
AMZN230616C001950002022-06-30 12:39PM EDT195.001.231.401.520.00-936,72438.77%
AMZN230616C001955002022-06-23 11:17AM EDT195.501.531.341.550.00-226139.06%
AMZN230616C001960002022-06-15 12:07PM EDT196.001.101.331.530.00-228239.08%
AMZN230616C001965002022-06-13 10:47AM EDT196.501.001.311.500.00-164039.03%
AMZN230616C001970002022-06-07 10:14AM EDT197.002.441.291.490.00-211739.09%
AMZN230616C001975002022-06-30 12:10PM EDT197.501.151.281.460.00-786539.04%
AMZN230616C001980002022-06-27 9:30AM EDT198.001.941.251.460.00-123439.16%
AMZN230616C001985002022-06-08 12:33PM EDT198.502.101.241.440.00-120039.16%
AMZN230616C001990002022-07-01 10:28AM EDT199.001.281.221.42-0.32-20.00%141239.16%
AMZN230616C001995002022-06-30 10:04AM EDT199.501.001.211.400.00-12,00139.16%
AMZN230616C002000002022-07-01 3:57PM EDT200.001.271.231.34+0.18+16.51%15819,08938.92%
AMZN230616C002050002022-07-01 3:08PM EDT205.001.101.041.23+0.10+10.00%27,02639.36%
AMZN230616C002100002022-07-01 1:42PM EDT210.001.010.911.09+0.15+17.44%61,97539.50%
AMZN230616C002150002022-07-01 2:41PM EDT215.000.910.800.96-0.16-14.95%24,17739.58%
AMZN230616C002200002022-06-30 1:06PM EDT220.000.690.710.880.00-52,34539.94%
AMZN230616C002250002022-06-30 10:02AM EDT225.000.550.630.800.00-6016,12040.22%
AMZN230616C002300002022-07-01 3:30PM EDT230.000.670.560.73+0.16+31.37%11,75640.50%
AMZN230616C002350002022-07-01 11:20AM EDT235.000.620.500.66+0.12+24.00%41,99540.71%
AMZN230616C002400002022-07-01 10:58AM EDT240.000.520.450.61+0.07+15.56%111,88341.04%
AMZN230616C002450002022-06-29 2:55PM EDT245.000.470.410.570.00-132,02241.43%
AMZN230616C002500002022-07-01 3:22PM EDT250.000.400.400.50-0.03-6.98%314,89641.38%
AMZN230616C002550002022-06-29 10:17AM EDT255.000.400.330.490.00-21,80342.04%
AMZN230616C002600002022-06-30 3:46PM EDT260.000.390.300.460.00-35,04442.38%
AMZN230616C002650002022-07-01 10:22AM EDT265.000.380.310.40+0.03+8.57%112,05242.26%
AMZN230616C002700002022-07-01 12:49PM EDT270.000.310.260.41+0.03+10.71%43,36943.12%
AMZN230616C002750002022-07-01 3:57PM EDT275.000.350.270.35+0.07+25.00%1427,19742.87%
AMZN230616C012000002022-05-26 1:53PM EDT1,200.001,120.201,306.051,323.000.00-670.00%
AMZN230616C012400002022-05-04 2:42PM EDT1,240.001,241.151,270.351,287.500.00--10.00%
AMZN230616C012800002022-06-01 12:54PM EDT1,280.001,225.581,234.801,252.000.00-250.00%
AMZN230616C013000002022-06-03 3:13PM EDT1,300.001,221.301,217.151,234.00+187.10+18.09%270.00%
AMZN230616C013200002022-05-16 12:03AM EDT1,320.00886.851,199.701,216.500.00--10.00%
AMZN230616C013400002022-05-16 12:03AM EDT1,340.00872.801,182.201,199.000.00--10.00%
AMZN230616C013600002022-05-10 3:58PM EDT1,360.00925.381,164.701,182.000.00-140.00%
AMZN230616C013800002022-05-18 12:53PM EDT1,380.00911.541,147.501,164.000.00-2130.00%
AMZN230616C014000002022-05-25 10:20AM EDT1,400.00832.851,130.251,147.000.00-1210.00%
AMZN230616C014200002022-05-10 10:19AM EDT1,420.00916.651,113.001,129.500.00-4430.00%
AMZN230616C014400002022-06-03 2:24PM EDT1,440.001,105.221,095.901,112.50+266.12+31.71%4170.00%
AMZN230616C014500002022-03-18 11:21AM EDT1,450.001,762.701,639.501,659.000.00-2200.00%
AMZN230616C014600002022-05-12 2:30PM EDT1,460.00787.651,078.901,095.500.00-1060.00%
AMZN230616C014800002022-05-13 11:53AM EDT1,480.00873.701,062.001,078.500.00-10130.00%
AMZN230616C015000002022-05-26 2:08PM EDT1,500.00937.721,045.201,062.000.00-6400.00%
AMZN230616C015200002022-06-03 10:49AM EDT1,520.001,030.001,028.401,045.00+142.50+16.06%1270.00%
AMZN230616C015400002022-05-13 11:55AM EDT1,540.00830.601,011.851,028.500.00-470.00%
AMZN230616C015500002022-05-25 3:42PM EDT1,550.00744.131,003.651,020.000.00-16210.00%
AMZN230616C015600002022-05-12 1:11PM EDT1,560.00723.00996.301,012.000.00-1190.00%
AMZN230616C015800002022-05-13 11:52AM EDT1,580.00800.03979.90996.000.00-2230.00%
AMZN230616C016000002022-06-01 1:35PM EDT1,600.00976.06962.70979.500.00-7910.00%
AMZN230616C016200002022-05-27 10:59AM EDT1,620.00792.11947.35963.000.00-2190.00%
AMZN230616C016400002022-05-10 12:38PM EDT1,640.00697.48930.60947.500.00-14180.00%
AMZN230616C016600002022-02-25 2:26PM EDT1,660.001,473.601,701.001,720.500.00-2140.00%
AMZN230616C016800002022-05-10 12:40PM EDT1,680.00669.05898.95916.000.00-22270.00%
AMZN230616C017000002022-05-26 2:08PM EDT1,700.00779.72883.30900.000.00-6530.00%
AMZN230616C017200002022-02-14 12:48PM EDT1,720.001,512.601,347.001,365.000.00-6280.00%
AMZN230616C017400002022-05-18 3:05PM EDT1,740.00612.63852.45869.000.00-4210.00%
AMZN230616C017600002022-05-18 3:07PM EDT1,760.00601.74837.90854.000.00-2250.00%
AMZN230616C017800002022-05-12 1:11PM EDT1,780.00573.00822.05839.000.00-1240.00%
AMZN230616C018000002022-05-11 2:02PM EDT1,800.00543.16807.05824.000.00-1290.00%
AMZN230616C018200002022-05-10 1:16PM EDT1,820.00579.64792.15809.000.00-20200.00%
AMZN230616C018400002022-05-31 3:15PM EDT1,840.00765.00777.45794.500.00-1290.00%
AMZN230616C018600002022-05-23 12:48PM EDT1,860.00511.65762.85780.000.00-2190.00%
AMZN230616C018800002022-05-23 9:57AM EDT1,880.00504.16748.40765.500.00-1440.00%
AMZN230616C019000002022-06-03 1:41PM EDT1,900.00735.00734.15751.00+2.18+0.30%1460.00%
AMZN230616C019200002022-04-19 9:35AM EDT1,920.001,238.000.000.000.00-13650.00%
AMZN230616C019400002022-05-12 3:21PM EDT1,940.00478.38705.95722.500.00-3320.00%
AMZN230616C019600002022-06-01 1:09PM EDT1,960.00701.40692.10709.000.00-1610.00%
AMZN230616C019800002022-05-24 2:15PM EDT1,980.00424.18679.15694.600.00-7440.00%
AMZN230616C020000002022-06-03 12:36PM EDT2,000.00666.10665.60680.90-0.25-0.04%11070.00%
AMZN230616C021000002022-05-31 1:34PM EDT2,100.00600.15599.45614.95+31.29+5.50%1540.00%
AMZN230616C022000002022-06-01 3:18PM EDT2,200.00575.00538.40553.100.00-101980.00%
AMZN230616C023000002022-06-01 2:18PM EDT2,300.00505.00481.25495.150.00-32000.00%
AMZN230616C024000002022-06-03 2:02PM EDT2,400.00427.50426.95441.10+7.50+1.79%41330.00%
AMZN230616C025000002022-06-03 3:27PM EDT2,500.00385.40377.40391.45-37.40-8.85%83310.00%
AMZN230616C026000002022-06-02 3:59PM EDT2,600.00333.20332.05345.95-42.05-11.21%22400.00%
AMZN230616C027000002022-06-03 12:42PM EDT2,700.00291.40291.30304.55-9.51-3.16%151400.00%
AMZN230616C028000002022-06-03 2:20PM EDT2,800.00265.00253.60267.10+13.00+5.16%61940.00%
AMZN230616C029000002022-06-03 11:13AM EDT2,900.00217.94219.60234.05-21.54-8.99%23680.00%
AMZN230616C030000002022-06-03 3:53PM EDT3,000.00199.00189.90204.35-18.76-8.61%1115430.00%
AMZN230616C030100002022-06-03 12:43PM EDT3,010.00189.54187.00201.50+5.70+3.10%11660.00%
AMZN230616C030200002022-06-03 3:05PM EDT3,020.00196.00184.35198.85-6.49-3.21%61350.00%
AMZN230616C030300002022-06-03 3:05PM EDT3,030.00193.20181.55196.00-15.61-7.48%5480.00%
AMZN230616C030400002022-05-24 10:29AM EDT3,040.0077.20179.45193.250.00-1220.00%
AMZN230616C030500002022-05-02 10:04AM EDT3,050.00183.26177.10188.750.00-1340.00%
AMZN230616C030600002022-05-04 1:27PM EDT3,060.00173.33173.65188.150.00-2200.00%
AMZN230616C030700002022-04-28 1:48PM EDT3,070.00383.35117.25126.600.00-1210.00%
AMZN230616C030800002022-06-02 2:20PM EDT3,080.00194.02168.40182.900.00-2240.00%
AMZN230616C030900002022-06-02 2:18PM EDT3,090.00192.21169.00180.300.00-2200.00%
AMZN230616C031000002022-06-02 2:22PM EDT3,100.00189.63163.45178.000.00-41470.00%
AMZN230616C031100002022-06-03 11:48AM EDT3,110.00165.88161.40175.40+32.94+24.78%2460.00%
AMZN230616C031200002022-05-31 9:49AM EDT3,120.00130.94158.75173.300.00-20470.00%
AMZN230616C031300002022-05-25 3:32PM EDT3,130.0081.53158.85170.900.00-1170.00%
AMZN230616C031400002022-06-02 9:44AM EDT3,140.00159.91154.30168.450.00-15660.00%
AMZN230616C031500002022-06-02 9:44AM EDT3,150.00157.82154.20165.950.00-15700.00%
AMZN230616C031600002022-05-12 3:20PM EDT3,160.0079.10151.90163.750.00-4480.00%
AMZN230616C031700002022-05-27 10:50AM EDT3,170.00100.00147.20161.350.00-1640.00%
AMZN230616C031800002022-05-27 2:07PM EDT3,180.0093.56147.40159.250.00-11360.00%
AMZN230616C031900002022-05-26 3:50PM EDT3,190.0084.00142.95157.050.00-1310.00%
AMZN230616C032000002022-06-03 2:33PM EDT3,200.00149.00140.70154.70-11.75-7.31%22380.00%
AMZN230616C032100002022-05-31 12:57PM EDT3,210.00123.50140.75152.550.00-2270.00%
AMZN230616C032200002022-05-20 1:04PM EDT3,220.00105.00138.75150.450.00-1380.00%
AMZN230616C032300002022-04-29 11:49AM EDT3,230.00168.1389.3098.150.00-829434.52%
AMZN230616C032400002022-05-27 3:31PM EDT3,240.00140.00134.45146.25+49.87+55.33%1650.00%
AMZN230616C032500002022-06-02 9:31AM EDT3,250.00134.00132.35144.150.00-11120.00%
AMZN230616C032600002022-06-01 11:54AM EDT3,260.00136.22128.25142.200.00-2150.00%
AMZN230616C032700002022-05-19 12:35PM EDT3,270.0074.00126.35140.400.00-1130.00%
AMZN230616C032800002022-06-01 11:54AM EDT3,280.00132.36126.60138.350.00-4470.00%
AMZN230616C032900002022-06-01 12:15PM EDT3,290.00133.95124.55136.250.00-1960.00%
AMZN230616C033000002022-06-03 2:07PM EDT3,300.00130.00120.60134.50+0.50+0.39%74000.00%
AMZN230616C033100002022-05-27 11:43AM EDT3,310.0076.00118.50132.600.00-1820.00%
AMZN230616C033200002022-06-02 2:20PM EDT3,320.00137.99118.80130.700.00-2390.00%
AMZN230616C033300002022-06-02 2:18PM EDT3,330.00136.88117.00128.850.00-2640.00%
AMZN230616C033400002022-06-02 2:22PM EDT3,340.00134.95115.35126.950.00-2350.00%
AMZN230616C033500002022-05-31 3:08PM EDT3,350.00109.82111.60125.300.00-51480.00%
AMZN230616C033600002022-05-31 11:30AM EDT3,360.0087.59111.90123.500.00-1730.00%
AMZN230616C033700002022-05-04 1:48PM EDT3,370.00109.00110.05121.750.00-31470.00%
AMZN230616C033800002022-05-10 11:31AM EDT3,380.0085.62106.15120.000.00-11200.00%
AMZN230616C033900002022-05-24 10:33AM EDT3,390.0043.30106.75118.350.00-1620.00%
AMZN230616C034000002022-06-03 2:43PM EDT3,400.00110.56105.05116.75-5.44-4.69%83880.00%
AMZN230616C034100002022-04-11 2:52PM EDT3,410.00323.4046.5055.300.00-133294.62%
AMZN230616C034200002022-05-06 9:34AM EDT3,420.0075.85101.75113.450.00-1041594.34%
AMZN230616C034300002022-04-22 3:34PM EDT3,430.00266.8244.5054.500.00-1837291.46%
AMZN230616C034400002022-04-28 9:30AM EDT3,440.00231.7362.6570.450.00-355335.06%
AMZN230616C034500002022-06-02 11:57AM EDT3,450.00104.3097.00107.000.00-4149498.08%
AMZN230616C034600002022-05-03 11:55AM EDT3,460.00107.70110.60121.000.00-1400.00%
AMZN230616C034700002022-05-27 12:57PM EDT3,470.0058.0094.00104.000.00-121471.46%
AMZN230616C034800002022-05-26 2:05PM EDT3,480.0055.5592.55102.500.00-355460.66%
AMZN230616C034900002022-05-13 10:52AM EDT3,490.0055.0091.00101.000.00-156450.57%
AMZN230616C035000002022-06-02 1:59PM EDT3,500.00108.0089.5099.500.00-12683441.52%
AMZN230616C035100002022-05-25 1:16PM EDT3,510.0042.7688.5098.000.00-289434.53%
AMZN230616C035200002022-05-09 2:14PM EDT3,520.0052.7087.0096.500.00-382426.68%
AMZN230616C035300002022-04-29 2:14PM EDT3,530.00101.5254.2061.000.00-182312.33%
AMZN230616C035400002022-05-27 2:15PM EDT3,540.0052.6684.0094.000.00-525413.55%
AMZN230616C035500002022-05-27 2:15PM EDT3,550.0051.6683.0093.000.00-5148409.14%
AMZN230616C035600002022-05-26 1:00PM EDT3,560.0049.8381.5091.500.00-516402.77%
AMZN230616C035700002022-03-25 11:01AM EDT3,570.00364.10213.50224.850.00-7290.00%
AMZN230616C035800002022-05-10 12:46PM EDT3,580.0046.0779.5089.000.00-1828393.82%
AMZN230616C035900002022-05-17 11:08AM EDT3,590.0047.0878.0087.500.00-218388.14%
AMZN230616C036000002022-06-02 2:04PM EDT3,600.0092.5576.5086.500.00-3417383.60%
AMZN230616C036100002022-05-26 9:55AM EDT3,610.0041.4075.5085.000.00-4266379.21%
AMZN230616C036200002022-05-26 9:55AM EDT3,620.0040.9074.5084.000.00-4234375.80%
AMZN230616C036300002022-06-02 12:45PM EDT3,630.0085.0073.0083.000.00-113371.63%
AMZN230616C036400002022-05-27 3:04PM EDT3,640.0046.5772.0082.000.00-228368.40%
AMZN230616C036500002022-06-02 2:29PM EDT3,650.0084.4971.0080.500.00-185364.42%
AMZN230616C036600002022-06-01 2:05PM EDT3,660.0082.5074.0081.400.00-214370.90%
AMZN230616C036700002022-05-26 9:55AM EDT3,670.0037.8068.5078.500.00-210357.53%
AMZN230616C036800002022-05-26 9:55AM EDT3,680.0037.3068.0077.500.00-27355.33%
AMZN230616C036900002022-05-24 12:26PM EDT3,690.0029.4567.0076.000.00-133351.66%
AMZN230616C037000002022-05-25 10:02AM EDT3,700.0030.4866.0075.000.00-8131348.79%
AMZN230616C037100002022-06-03 10:24AM EDT3,710.0071.3864.5074.00-6.17-7.96%146345.25%
AMZN230616C037200002022-05-26 10:01AM EDT3,720.0035.2063.5573.000.00-2120342.56%
AMZN230616C037300002022-05-18 1:19PM EDT3,730.0033.2563.0072.000.00-2135340.46%
AMZN230616C037400002022-05-19 11:47AM EDT3,740.0035.9362.0571.000.00-820337.84%
AMZN230616C037500002022-05-26 3:03PM EDT3,750.0035.6560.5070.000.00-4113334.42%
AMZN230616C037600002022-05-24 10:04AM EDT3,760.0025.1059.5069.500.00-252332.48%
AMZN230616C037700002022-05-02 11:16AM EDT3,770.0063.0060.7069.000.00-113333.51%
AMZN230616C037800002022-05-24 12:26PM EDT3,780.0025.7557.5067.500.00-110327.31%
AMZN230616C037900002022-05-20 2:33PM EDT3,790.0027.3157.7566.500.00-517326.42%
AMZN230616C038000002022-06-03 3:13PM EDT3,800.0062.1355.7565.50-7.49-10.76%1183322.59%
AMZN230616C038100002022-06-02 11:59AM EDT3,810.0061.3555.0065.000.00-124321.06%
AMZN230616C038200002022-05-24 10:11AM EDT3,820.0022.6054.2064.000.00-130318.84%
AMZN230616C038300002022-05-31 12:51PM EDT3,830.0047.2553.2563.000.00-316316.45%
AMZN230616C038400002022-05-12 1:53PM EDT3,840.0031.2452.7062.000.00-523314.58%
AMZN230616C038500002022-05-13 11:44AM EDT3,850.0033.0652.0061.500.00-138313.17%
AMZN230616C038600002022-04-06 2:09PM EDT3,860.00234.0035.9543.200.00-3546272.11%
AMZN230616C038700002022-02-18 10:34AM EDT3,870.00193.60232.00249.700.00-1200.00%
AMZN230616C038800002022-05-18 1:27PM EDT3,880.0026.7049.4059.000.00-170307.10%
AMZN230616C038900002022-05-06 10:18AM EDT3,890.0040.7248.8558.000.00-215305.29%
AMZN230616C039000002022-06-03 2:33PM EDT3,900.0054.4049.0557.50-0.95-1.72%21,836305.01%
AMZN230616C039100002022-05-31 1:29PM EDT3,910.0047.7948.0057.000.00-1015303.21%
AMZN230616C039200002022-03-22 1:20PM EDT3,920.00260.00161.05171.550.00-140.00%
AMZN230616C039300002022-06-03 9:30AM EDT3,930.0058.3546.1555.50+34.59+145.58%131299.33%
AMZN230616C039400002022-05-25 10:54AM EDT3,940.0023.4245.5054.500.00-26297.44%
AMZN230616C039500002022-05-31 11:07AM EDT3,950.0036.1244.8054.000.00-538296.08%
AMZN230616C039600002022-06-02 3:59PM EDT3,960.0056.6044.1553.000.00-111294.20%
AMZN230616C039700002022-05-24 12:16PM EDT3,970.0020.4443.5052.500.00-110292.91%
AMZN230616C039800002022-04-29 3:41PM EDT3,980.0055.9026.3031.500.00-118247.83%
AMZN230616C039900002022-05-24 12:16PM EDT3,990.0019.9442.3051.000.00-272289.88%
AMZN230616C040000002022-06-03 3:14PM EDT4,000.0046.0042.0050.50-7.60-14.18%103896289.02%
AMZN230616C041000002022-06-01 2:19PM EDT4,100.0045.0736.2044.500.00-1343276.00%
AMZN230616C042000002022-06-03 3:56PM EDT4,200.0038.0031.9540.00-3.00-7.32%298266.55%
AMZN230616C043000002022-06-01 2:13PM EDT4,300.0034.0027.4035.500.00-25205256.62%
AMZN230616C044000002022-06-03 9:53AM EDT4,400.0027.2523.9031.90-2.37-8.00%2116248.79%
AMZN230616C045000002022-06-03 3:58PM EDT4,500.0025.0021.2028.75-2.89-10.36%6810242.27%
AMZN230616C046000002022-06-03 10:30AM EDT4,600.0022.0018.3525.85-2.50-10.20%171235.61%
AMZN230616C047000002022-06-01 1:18PM EDT4,700.0019.5016.4023.400.00-598230.45%
AMZN230616C048000002022-06-03 3:44PM EDT4,800.0018.2016.5021.30-0.14-0.76%8599228.40%
AMZN230616C049000002022-06-03 10:58AM EDT4,900.0015.9512.7519.50-1.11-6.51%799221.15%
AMZN230616C050000002022-06-03 3:59PM EDT5,000.0014.8312.3018.00-0.17-1.13%49730218.89%
AMZN230616C051000002022-06-03 10:34AM EDT5,100.0013.3010.0516.55-1.50-10.14%291213.76%
AMZN230616C052000002022-06-02 3:45PM EDT5,200.0013.459.1015.400.00-1250210.94%
AMZN230616C053000002022-06-03 12:12PM EDT5,300.0011.6010.0012.00-0.70-5.69%3593207.25%
AMZN230616C054000002022-06-03 3:59PM EDT5,400.0010.637.3013.55-0.37-3.36%47138205.79%
AMZN230616C055000002022-06-03 3:59PM EDT5,500.009.208.009.20-1.50-14.02%91,249199.41%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616P000520002022-07-01 10:34AM EDT52.001.291.081.27-0.18-12.24%1332551.95%
AMZN230616P000530002022-06-29 2:18PM EDT53.001.241.151.350.00-612651.54%
AMZN230616P000540002022-06-14 10:09AM EDT54.001.741.221.430.00-12237351.12%
AMZN230616P000550002022-06-30 12:55PM EDT55.001.521.301.510.00-4656850.72%
AMZN230616P000560002022-06-22 3:56PM EDT56.001.481.381.600.00-532850.34%
AMZN230616P000570002022-06-28 1:42PM EDT57.001.561.471.680.00-135350.78%
AMZN230616P000580002022-06-14 2:02PM EDT58.002.101.571.780.00-21,35750.43%
AMZN230616P000590002022-06-30 12:43PM EDT59.001.911.661.880.00-173050.05%
AMZN230616P000600002022-07-01 12:59PM EDT60.001.851.761.98-0.25-11.90%169049.65%
AMZN230616P000610002022-06-28 9:45AM EDT61.001.561.872.090.00-619149.29%
AMZN230616P000620002022-07-01 3:47PM EDT62.002.121.982.21-0.03-1.40%242,37148.98%
AMZN230616P000630002022-06-30 9:32AM EDT63.002.482.102.330.00-31,03748.63%
AMZN230616P000640002022-06-28 3:35PM EDT64.002.382.222.450.00-460348.27%
AMZN230616P000650002022-07-01 3:20PM EDT65.002.492.352.58-0.51-17.00%295547.93%
AMZN230616P000660002022-06-17 2:00PM EDT66.003.002.482.720.00-192147.63%
AMZN230616P000670002022-06-28 9:45AM EDT67.002.162.622.860.00-183447.30%
AMZN230616P000680002022-07-01 1:25PM EDT68.003.052.773.00-0.35-10.29%32,70046.96%
AMZN230616P000690002022-07-01 2:58PM EDT69.003.052.973.15+0.48+18.68%43,17846.64%
AMZN230616P000700002022-07-01 1:16PM EDT70.003.403.103.30+0.87+34.39%57,11446.30%
AMZN230616P000710002022-07-01 1:25PM EDT71.003.553.203.50-0.25-6.58%354246.17%
AMZN230616P000720002022-07-01 1:22PM EDT72.003.753.453.60+0.29+8.38%352745.54%
AMZN230616P000725002022-07-01 1:53PM EDT72.503.753.553.70-0.10-2.60%119345.46%
AMZN230616P000730002022-07-01 1:28PM EDT73.003.903.603.80-0.65-14.29%154445.37%
AMZN230616P000740002022-07-01 1:39PM EDT74.004.053.804.00+0.75+22.73%342445.15%
AMZN230616P000750002022-07-01 1:39PM EDT75.004.254.004.15-0.28-6.18%33,12344.71%
AMZN230616P000760002022-07-01 1:28PM EDT76.004.504.204.35-0.67-12.96%333944.45%
AMZN230616P000770002022-07-01 1:31PM EDT77.004.704.404.55+0.20+4.44%312344.17%
AMZN230616P000775002022-07-01 1:31PM EDT77.504.804.504.70+0.20+4.35%156644.21%
AMZN230616P000780002022-07-01 1:49PM EDT78.004.854.604.80+0.50+11.49%192744.06%
AMZN230616P000790002022-07-01 1:32PM EDT79.005.154.805.00+0.02+0.39%22,89643.73%
AMZN230616P000800002022-07-01 1:22PM EDT80.005.455.055.20-2.20-28.76%35,30143.38%
AMZN230616P000810002022-07-01 1:22PM EDT81.005.705.255.45+0.47+8.99%243243.19%
AMZN230616P000820002022-07-01 1:16PM EDT82.005.955.505.70+1.43+31.64%1447242.97%
AMZN230616P000830002022-07-01 1:17PM EDT83.006.255.755.95-0.40-6.02%289242.73%
AMZN230616P000840002022-07-01 1:17PM EDT84.006.506.056.25+0.35+5.69%21,45042.63%
AMZN230616P000850002022-07-01 1:17PM EDT85.006.806.306.50-2.05-23.16%2144,83542.34%
AMZN230616P000860002022-07-01 1:16PM EDT86.007.056.556.75+0.70+11.02%21,66842.03%
AMZN230616P000870002022-07-01 1:16PM EDT87.007.356.857.05+1.30+21.49%21,40741.86%
AMZN230616P000880002022-07-01 1:16PM EDT88.007.657.107.35-0.30-3.77%22,38441.66%
AMZN230616P000890002022-07-01 1:16PM EDT89.007.957.457.65-0.65-7.56%256041.43%
AMZN230616P000900002022-07-01 1:16PM EDT90.008.307.708.05+1.50+22.06%383,23241.49%
AMZN230616P000910002022-07-01 1:16PM EDT91.008.607.958.35-0.15-1.71%251241.21%
AMZN230616P000920002022-07-01 1:16PM EDT92.008.958.358.70-0.15-1.65%21,11741.06%
AMZN230616P000930002022-07-01 1:16PM EDT93.009.308.659.00+0.40+4.49%230640.74%
AMZN230616P000940002022-07-01 1:15PM EDT94.009.658.959.35+0.45+4.89%249740.55%
AMZN230616P000950002022-07-01 1:16PM EDT95.0010.059.409.65+0.62+6.57%1274,64640.19%
AMZN230616P000960002022-07-01 1:35PM EDT96.0010.309.7510.00+1.85+21.89%357039.95%
AMZN230616P000970002022-07-01 1:16PM EDT97.0010.8010.1010.35+0.50+4.85%22,50539.69%
AMZN230616P000980002022-07-01 1:16PM EDT98.0011.2010.5010.75+1.00+9.80%275739.54%
AMZN230616P000990002022-07-01 1:16PM EDT99.0011.6010.8511.15+0.40+3.57%22,44439.36%
AMZN230616P001000002022-07-01 3:31PM EDT100.0011.4011.2511.50-1.28-10.09%23612,19039.04%
AMZN230616P001050002022-07-01 3:57PM EDT105.0013.5813.4013.65-0.97-6.67%218,19438.10%
AMZN230616P001100002022-07-01 1:16PM EDT110.0016.6515.7516.00-0.15-0.89%2010,22837.12%
AMZN230616P001150002022-07-01 1:20PM EDT115.0019.3518.3518.60-1.53-7.33%628,00736.18%
AMZN230616P001200002022-07-01 3:25PM EDT120.0021.4521.2021.45-1.55-6.74%25012,53735.29%
AMZN230616P001250002022-07-01 3:59PM EDT125.0024.4024.2524.65-2.35-8.79%414,96634.69%
AMZN230616P001300002022-07-01 2:19PM EDT130.0028.4527.4528.00-1.09-3.69%517,52433.93%
AMZN230616P001350002022-07-01 3:15PM EDT135.0031.2631.1531.55+0.04+0.13%10823,10733.14%
AMZN230616P001400002022-06-16 10:58AM EDT140.0040.2634.6035.300.00-2011,29932.36%
AMZN230616P001450002022-06-28 11:19AM EDT145.0038.2538.7539.200.00-1012,37531.45%
AMZN230616P001500002022-07-01 1:38PM EDT150.0044.0042.9043.40-2.00-4.35%429,90530.96%
AMZN230616P001505002022-07-01 9:42AM EDT150.5045.8043.2544.05+11.70+34.31%82,95431.68%
AMZN230616P001510002022-06-09 10:07AM EDT151.0035.4843.7044.450.00-11,16231.54%
AMZN230616P001515002022-06-22 9:40AM EDT151.5045.8044.1044.900.00-358531.56%
AMZN230616P001520002022-06-21 12:57PM EDT152.0045.3044.5545.300.00-2518531.41%
AMZN230616P001525002022-06-16 3:32PM EDT152.5050.6044.8545.750.00-11,41031.43%
AMZN230616P001530002022-06-16 10:42AM EDT153.0050.9245.4046.100.00-2085231.08%
AMZN230616P001535002022-06-14 2:41PM EDT153.5051.7045.7046.600.00-442231.28%
AMZN230616P001540002022-06-14 9:30AM EDT154.0049.2746.2547.050.00-826831.28%
AMZN230616P001545002022-06-29 10:33AM EDT154.5046.3046.7047.450.00-163531.09%
AMZN230616P001550002022-06-29 3:29PM EDT155.0047.4747.1547.900.00-43,02431.09%
AMZN230616P001555002022-06-21 11:28AM EDT155.5047.7047.6048.350.00-3257231.09%
AMZN230616P001560002022-06-29 9:51AM EDT156.0048.1547.9048.800.00-11,22131.07%
AMZN230616P001565002022-06-29 9:52AM EDT156.5048.6048.3549.250.00-232031.06%
AMZN230616P001570002022-06-29 9:47AM EDT157.0050.0048.9049.700.00-1556031.04%
AMZN230616P001575002022-06-15 3:30PM EDT157.5050.6049.3550.100.00-52,63430.82%
AMZN230616P001580002022-06-07 12:15PM EDT158.0040.6049.8050.550.00-324330.79%
AMZN230616P001585002022-06-24 9:37AM EDT158.5046.9050.1051.000.00-257930.76%
AMZN230616P001590002022-06-14 10:07AM EDT159.0056.1050.7051.450.00-2268130.73%
AMZN230616P001595002022-06-07 11:47AM EDT159.5041.9051.1551.900.00-281,26030.69%
AMZN230616P001600002022-06-24 1:18PM EDT160.0047.3551.6052.150.00-2004,00929.75%
AMZN230616P001605002022-06-24 3:59PM EDT160.5046.6051.9052.800.00-223630.59%
AMZN230616P001610002022-06-07 12:16PM EDT161.0043.0552.5053.250.00-2144030.54%
AMZN230616P001615002022-06-16 12:27PM EDT161.5058.7052.9553.700.00-2083530.48%
AMZN230616P001620002022-06-27 2:21PM EDT162.0049.7753.2554.150.00-380130.42%
AMZN230616P001625002022-06-30 12:48PM EDT162.5056.7053.9054.450.00-3010,03229.63%
AMZN230616P001630002022-06-07 10:38AM EDT163.0043.6054.3055.050.00-652630.27%
AMZN230616P001635002022-06-06 3:24PM EDT163.5043.0554.8055.550.00-152030.43%
AMZN230616P001640002022-06-30 2:45PM EDT164.0058.5055.1056.000.00-41,19830.36%
AMZN230616P001645002022-06-29 9:50AM EDT164.5056.4555.7056.450.00-52,52230.27%
AMZN230616P001650002022-06-30 12:48PM EDT165.0059.0556.2056.750.00-3015,39629.40%
AMZN230616P001655002022-06-14 2:35PM EDT165.5062.7256.4557.350.00-1001,08530.08%
AMZN230616P001660002022-06-29 12:05PM EDT166.0057.6556.9557.800.00-638029.97%
AMZN230616P001665002022-07-01 9:38AM EDT166.5061.0757.4058.30+7.82+14.69%202,77530.13%
AMZN230616P001670002022-07-01 9:38AM EDT167.0061.5557.8558.75+3.00+5.12%201,09630.02%
AMZN230616P001675002022-06-29 10:42AM EDT167.5058.0058.5559.000.00-2430,77728.75%
AMZN230616P001680002022-06-27 9:46AM EDT168.0055.0058.8059.700.00-596030.04%
AMZN230616P001685002022-06-29 10:31AM EDT168.5058.9559.4060.150.00-128029.92%
AMZN230616P001690002022-06-07 2:47PM EDT169.0049.5059.8560.650.00-1339330.07%
AMZN230616P001695002022-06-06 11:32AM EDT169.5046.6060.2061.100.00-460029.92%
AMZN230616P001700002022-06-27 10:03AM EDT170.0056.4060.6561.550.00-402,26429.77%
AMZN230616P001705002022-05-23 1:21PM EDT170.5066.0561.6062.550.00--1,12032.63%
AMZN230616P001710002022-06-07 10:30AM EDT171.0051.0061.6062.500.00-234229.76%
AMZN230616P001715002022-06-15 1:58PM EDT171.5065.1562.1063.000.00-2026629.91%
AMZN230616P001720002022-06-14 10:11AM EDT172.0069.5562.5563.500.00-2027730.05%
AMZN230616P001725002022-06-06 3:20PM EDT172.5050.6063.0563.950.00-122,28029.88%
AMZN230616P001730002022-06-01 10:38AM EDT173.0053.7065.8566.800.00--64040.77%
AMZN230616P001735002022-06-14 3:18PM EDT173.5072.1564.0064.900.00-256129.83%
AMZN230616P001740002022-06-07 10:26AM EDT174.0054.0064.4565.400.00-664029.98%
AMZN230616P001745002022-06-07 10:17AM EDT174.5054.7064.9065.850.00-11,12029.79%
AMZN230616P001750002022-06-28 10:35AM EDT175.0064.7965.4066.350.00-103,27929.92%
AMZN230616P001755002022-06-07 12:16PM EDT175.5055.7065.9066.800.00-1276229.71%
AMZN230616P001760002022-06-07 10:30AM EDT176.0055.4066.3567.300.00-923129.85%
AMZN230616P001765002022-06-06 1:43PM EDT176.5053.1066.8567.750.00-154129.61%
AMZN230616P001770002022-06-03 3:53PM EDT177.0056.1367.3068.250.00--38029.75%
AMZN230616P001775002022-06-23 2:36PM EDT177.5066.4167.8068.750.00-2066029.88%
AMZN230616P001780002022-06-07 10:17AM EDT178.0057.8068.3069.200.00-826529.64%
AMZN230616P001785002022-06-07 10:27AM EDT178.5058.0068.7569.700.00-1328929.77%
AMZN230616P001790002022-06-07 10:43AM EDT179.0057.2569.2570.200.00-56029.91%
AMZN230616P001795002022-06-07 11:49AM EDT179.5059.2569.7570.700.00-21,24030.03%
AMZN230616P001800002022-06-24 10:02AM EDT180.0065.9370.4071.000.00-407,95228.50%
AMZN230616P001805002022-06-07 2:19PM EDT180.5059.3570.7071.650.00-760429.90%
AMZN230616P001810002022-06-07 2:41PM EDT181.0059.7571.2072.150.00-114130.03%
AMZN230616P001815002022-06-06 1:11PM EDT181.5058.4571.7072.650.00-713630.15%
AMZN230616P001820002022-06-30 9:37AM EDT182.0077.0072.1573.150.00-2022430.27%
AMZN230616P001825002022-06-06 1:43PM EDT182.5058.4572.6573.600.00-310329.99%
AMZN230616P001830002022-06-16 11:58AM EDT183.0080.0573.1574.100.00-407630.12%
AMZN230616P001835002022-06-07 10:53AM EDT183.5061.2573.6574.600.00-156030.24%
AMZN230616P001840002022-06-06 10:29AM EDT184.0058.1574.1075.100.00-742730.36%
AMZN230616P001845002022-06-24 3:36PM EDT184.5069.6074.6075.600.00-2097330.48%
AMZN230616P001850002022-06-23 2:36PM EDT185.0073.7175.1076.050.00-201,88830.18%
AMZN230616P001855002022-06-24 3:36PM EDT185.5070.5675.6076.550.00-201,08830.30%
AMZN230616P001860002022-06-06 11:39AM EDT186.0061.2076.1077.050.00-115630.41%
AMZN230616P001865002022-06-15 9:44AM EDT186.5081.6576.5577.550.00-1916030.53%
AMZN230616P001870002022-06-17 10:12AM EDT187.0081.0977.0578.050.00-134230.65%
AMZN230616P001875002022-06-30 10:54AM EDT187.5083.1577.5578.550.00-10074030.76%
AMZN230616P001880002022-06-06 1:11PM EDT188.0064.3578.2578.850.00-2028.88%
AMZN230616P001885002022-06-06 12:16AM EDT188.5033.7077.5079.750.00--6032.67%
AMZN230616P001890002022-06-06 12:16AM EDT189.0073.6878.0080.250.00--14032.79%
AMZN230616P001895002022-06-06 12:00PM EDT189.5064.8579.7080.350.00-4029.22%
AMZN230616P001900002022-06-21 9:57AM EDT190.0080.0080.0581.050.00-201,04031.35%
AMZN230616P001910002022-05-25 9:34AM EDT191.0086.3077.5078.600.00--00.00%
AMZN230616P001915002022-06-06 1:39PM EDT191.5066.5081.7082.300.00-8029.08%
AMZN230616P001925002022-06-06 3:29PM EDT192.5068.7582.5083.500.00-32031.46%
AMZN230616P001940002022-06-06 1:39PM EDT194.0068.8084.1584.800.00-1029.61%
AMZN230616P001945002022-06-06 12:16AM EDT194.5068.1883.4085.750.00--20034.08%
AMZN230616P001950002022-07-01 1:55PM EDT195.0086.3584.9586.00+0.80+0.94%1132.02%
AMZN230616P001955002022-06-06 12:16AM EDT195.5036.3085.5586.150.00---27.74%
AMZN230616P001965002022-06-06 12:16AM EDT196.5041.1086.5587.150.00---27.93%
AMZN230616P001970002022-06-06 12:16AM EDT197.0087.9585.9088.300.00--2035.05%
AMZN230616P001975002022-05-20 10:16AM EDT197.5088.6390.8093.850.00--051.85%
AMZN230616P001980002022-05-16 10:23AM EDT198.0085.5090.0090.600.00--042.96%
AMZN230616P001985002022-06-06 12:16AM EDT198.5075.8887.4089.750.00--2035.00%
AMZN230616P001990002022-06-06 12:16AM EDT199.0083.5587.9090.300.00--4035.51%
AMZN230616P001995002022-06-06 12:16AM EDT199.5040.6589.5090.150.00--78028.52%
AMZN230616P002000002022-06-30 10:23AM EDT200.0096.5890.2090.750.00-4008,96030.20%
AMZN230616P002050002022-06-21 10:19AM EDT205.0093.7295.1595.800.00-67031.89%
AMZN230616P002100002022-06-06 12:16AM EDT210.0092.86100.00100.650.00---30.52%
AMZN230616P002150002022-05-18 10:56AM EDT215.00104.41109.30109.950.00---55.68%
AMZN230616P002200002022-06-30 12:13PM EDT220.00114.27110.10110.800.00-89034.74%
AMZN230616P002250002022-06-30 12:13PM EDT225.00119.28115.10115.800.00-649,44335.65%
AMZN230616P002300002022-05-25 1:27PM EDT230.00123.51110.75116.200.00--00.00%
AMZN230616P002350002022-06-06 12:16AM EDT235.00122.48125.00125.650.00---34.82%
AMZN230616P002400002022-06-06 12:16AM EDT240.00110.83130.00130.650.00---35.62%
AMZN230616P002450002022-06-06 12:16AM EDT245.0082.21134.95135.650.00---36.38%
AMZN230616P002500002022-05-16 10:16AM EDT250.00137.83141.95142.600.00--80052.36%
AMZN230616P002550002022-06-06 12:16AM EDT255.0086.40144.95145.650.00---37.89%
AMZN230616P002600002022-06-06 12:16AM EDT260.00102.82149.95150.650.00---38.62%
AMZN230616P002650002022-06-06 12:16AM EDT265.00143.58154.95155.650.00---39.31%
AMZN230616P002700002022-06-06 12:16AM EDT270.00146.52159.95160.650.00---39.99%
AMZN230616P002750002022-06-06 2:28PM EDT275.00149.93165.00165.850.00-1044.21%
AMZN230616P010600002022-05-25 12:23PM EDT1,060.0029.6116.0522.150.00--60.00%
AMZN230616P010800002022-06-01 12:46PM EDT1,080.0022.6017.1023.350.00-4210.00%
AMZN230616P011000002022-05-31 9:47AM EDT1,100.0024.7017.9524.750.00-5260.00%
AMZN230616P011200002022-05-20 1:19PM EDT1,120.0039.2319.4525.850.00-16160.00%
AMZN230616P011400002022-05-20 3:36PM EDT1,140.0037.7520.7027.200.00-18200.00%
AMZN230616P011600002022-06-02 12:37PM EDT1,160.0026.3522.0028.600.00-10800.00%
AMZN230616P011800002022-05-23 3:49PM EDT1,180.0040.4523.3530.000.00-1320.00%
AMZN230616P012000002022-06-03 3:08PM EDT1,200.0027.7024.4031.65-12.40-30.92%17340.00%
AMZN230616P012200002022-05-19 12:18PM EDT1,220.0042.4827.0533.000.00--20.00%
AMZN230616P012400002022-05-18 12:21PM EDT1,240.0045.1127.8034.800.00-21200.00%
AMZN230616P012600002022-05-13 10:02AM EDT1,260.0044.8529.6036.500.00-12420.00%
AMZN230616P012800002022-05-06 3:54PM EDT1,280.0038.9630.7538.250.00-45240.00%
AMZN230616P013000002022-05-26 1:02PM EDT1,300.0048.0032.4540.100.00-1470.00%
AMZN230616P013200002022-05-06 12:39PM EDT1,320.0043.0034.2541.500.00-109460.00%
AMZN230616P013400002022-05-24 10:19AM EDT1,340.0077.0036.1543.900.00-1410.00%
AMZN230616P013600002022-05-20 1:01PM EDT1,360.0071.9538.2545.950.00-501340.00%
AMZN230616P013800002022-05-09 2:52PM EDT1,380.0065.8440.2048.100.00-1561580.00%
AMZN230616P014000002022-05-25 10:48AM EDT1,400.0075.5042.5050.350.00-22460.00%
AMZN230616P014200002022-05-23 10:42AM EDT1,420.0081.3444.5552.650.00-2230.00%
AMZN230616P014400002022-05-20 2:52PM EDT1,440.0086.3947.1055.000.00-1240.00%
AMZN230616P014500002022-05-25 10:40AM EDT1,450.0082.4848.0556.300.00-180.00%
AMZN230616P014600002022-05-06 9:36AM EDT1,460.0067.2449.5057.500.00-1220.00%
AMZN230616P014800002022-05-12 10:12AM EDT1,480.0093.5152.0060.000.00-4200.00%
AMZN230616P015000002022-06-03 1:48PM EDT1,500.0059.4854.6062.50+4.23+7.66%21290.00%
AMZN230616P015200002022-06-03 1:48PM EDT1,520.0062.5757.2565.50+39.93+176.37%2100.00%
AMZN230616P015400002022-05-04 9:30AM EDT1,540.0054.5061.9069.150.00-250.00%
AMZN230616P015500002022-05-25 9:38AM EDT1,550.00111.6562.4070.250.00-1290.00%
AMZN230616P015600002022-05-31 12:09PM EDT1,560.0071.5063.7571.800.00-8390.00%
AMZN230616P015800002022-06-03 2:25PM EDT1,580.0071.2166.0574.50-55.24-43.69%21500.00%
AMZN230616P016000002022-06-03 2:25PM EDT1,600.0074.9169.2577.50+5.56+8.02%22040.00%
AMZN230616P016200002022-05-31 12:57PM EDT1,620.0082.8072.6581.000.00-6240.00%
AMZN230616P016400002022-05-25 10:43AM EDT1,640.00126.5976.0584.500.00-3180.00%
AMZN230616P016600002022-05-23 9:50AM EDT1,660.00126.2080.0088.000.00-5240.00%
AMZN230616P016800002022-05-31 11:06AM EDT1,680.0087.0083.2591.500.00-1800.00%
AMZN230616P017000002022-06-03 2:48PM EDT1,700.0091.0987.3095.00-18.88-17.17%102290.00%
AMZN230616P017200002022-06-03 2:48PM EDT1,720.0095.0491.0599.50-17.76-15.74%2800.00%
AMZN230616P017400002022-06-03 11:49AM EDT1,740.00101.8395.00103.00-58.42-36.46%1610.00%
AMZN230616P017600002022-06-03 11:49AM EDT1,760.00106.4099.25107.50+8.70+8.90%11170.00%
AMZN230616P017800002022-05-20 3:36PM EDT1,780.00167.52103.95113.750.00-6220.00%
AMZN230616P018000002022-06-03 2:42PM EDT1,800.00112.63108.35118.35-1.09-0.96%21300.00%
AMZN230616P018200002022-06-03 10:15AM EDT1,820.00120.86113.10123.10-76.22-38.67%5180.00%
AMZN230616P018400002022-06-03 12:40PM EDT1,840.00124.35117.65127.95-60.70-32.80%6470.00%
AMZN230616P018600002022-06-03 1:09PM EDT1,860.00127.37122.70133.20-4.63-3.51%250.00%
AMZN230616P018800002022-06-03 1:09PM EDT1,880.00132.46128.75138.20-1.66-1.24%2160.00%
AMZN230616P019000002022-06-03 11:49AM EDT1,900.00141.25132.95143.45+5.25+3.86%102490.00%
AMZN230616P019200002022-06-02 12:56PM EDT1,920.00134.70139.45149.100.00-1240.00%
AMZN230616P019400002022-05-24 3:54PM EDT1,940.00246.10143.85154.800.00-11060.00%
AMZN230616P019600002022-05-27 10:28AM EDT1,960.00188.70149.50160.500.00-2420.00%
AMZN230616P019800002022-06-03 12:35PM EDT1,980.00163.80156.35166.45-32.56-16.58%41170.00%
AMZN230616P020000002022-06-03 2:42PM EDT2,000.00165.63166.00171.80-1.52-0.91%474890.00%
AMZN230616P021000002022-06-03 2:43PM EDT2,100.00198.00193.50205.00-8.30-4.02%143870.00%
AMZN230616P022000002022-06-03 10:16AM EDT2,200.00234.65229.70241.85+16.70+7.66%34680.00%
AMZN230616P023000002022-06-02 12:31PM EDT2,300.00266.26270.50282.800.00-21,3870.00%
AMZN230616P024000002022-06-03 11:24AM EDT2,400.00327.41314.80327.80+22.80+7.48%86360.00%
AMZN230616P025000002022-06-03 3:22PM EDT2,500.00374.91364.30377.65-11.63-3.01%87390.00%
AMZN230616P026000002022-06-03 9:41AM EDT2,600.00416.59418.05431.95-27.16-6.12%18460.00%
AMZN230616P027000002022-06-03 11:24AM EDT2,700.00493.35475.95490.65+28.85+6.21%21,1560.00%
AMZN230616P028000002022-06-01 2:29PM EDT2,800.00537.99538.55553.750.00-135650.00%
AMZN230616P029000002022-06-01 10:55AM EDT2,900.00616.35606.80621.200.00-36160.00%
AMZN230616P030000002022-06-03 11:15AM EDT3,000.00700.00676.60693.05+46.60+7.13%11,5710.00%
AMZN230616P030100002022-05-31 3:41PM EDT3,010.00696.83684.50700.250.00-51480.00%
AMZN230616P030200002022-05-09 3:47PM EDT3,020.00907.75691.00707.600.00-1580.00%
AMZN230616P030300002022-05-24 12:06PM EDT3,030.00997.80698.50715.000.00-10290.00%
AMZN230616P030400002022-06-03 10:37AM EDT3,040.00720.00705.50722.15+336.32+87.66%270.00%
AMZN230616P030500002022-06-03 3:01PM EDT3,050.00715.00713.35729.95-76.56-9.67%1700.00%
AMZN230616P030600002022-05-09 1:33PM EDT3,060.00785.00721.00737.250.00-1410.00%
AMZN230616P030700002022-05-24 11:42AM EDT3,070.001,039.70728.50744.850.00-8210.00%
AMZN230616P030800002022-05-24 11:42AM EDT3,080.001,047.35735.95752.650.00-10130.00%
AMZN230616P030900002022-05-26 12:31PM EDT3,090.00906.35743.10760.100.00-1310.00%
AMZN230616P031000002022-05-25 9:53AM EDT3,100.001,031.85751.00768.150.00-11400.00%
AMZN230616P031100002022-05-06 1:56PM EDT3,110.00898.25758.85775.600.00-1270.00%
AMZN230616P031200002022-05-24 11:22AM EDT3,120.001,079.15766.50783.600.00-2610.00%
AMZN230616P031300002022-05-23 10:41AM EDT3,130.001,049.07774.20791.400.00-1160.00%
AMZN230616P031400002022-05-24 11:21AM EDT3,140.001,098.05782.15799.050.00-9260.00%
AMZN230616P031500002022-05-26 2:34PM EDT3,150.00955.95790.00806.850.00-11320.00%
AMZN230616P031600002022-05-24 11:31AM EDT3,160.001,120.50797.50814.800.00-10120.00%
AMZN230616P031700002022-05-24 1:44PM EDT3,170.001,104.40805.50822.450.00-8270.00%
AMZN230616P031800002022-05-06 1:54PM EDT3,180.001,021.62813.50830.350.00-5340.00%
AMZN230616P031900002022-05-12 10:41AM EDT3,190.001,072.40821.50838.250.00-5630.00%
AMZN230616P032000002022-06-02 11:41AM EDT3,200.00840.00829.00846.150.00-112390.00%
AMZN230616P032100002022-05-25 12:16PM EDT3,210.001,103.75837.50854.200.00-2120.00%
AMZN230616P032200002022-05-23 11:26AM EDT3,220.001,132.40845.50862.250.00-2220.00%
AMZN230616P032300002022-05-24 9:30AM EDT3,230.001,161.19853.50870.350.00-5420.00%
AMZN230616P032400002022-05-24 9:30AM EDT3,240.001,170.34862.00878.500.00-5400.00%
AMZN230616P032500002022-05-25 2:53PM EDT3,250.001,133.20870.00886.700.00-25050.00%
AMZN230616P032600002022-05-24 11:36AM EDT3,260.001,211.55878.00894.900.00-2260.00%
AMZN230616P032700002022-05-25 10:41AM EDT3,270.001,144.20886.00903.150.00-2260.00%
AMZN230616P032800002022-05-23 1:57PM EDT3,280.001,177.75894.50911.450.00-2660.00%
AMZN230616P032900002022-05-26 9:33AM EDT3,290.001,138.98903.00919.800.00-101260.00%
AMZN230616P033000002022-06-02 9:57AM EDT3,300.00953.05911.55928.150.00-27800.00%
AMZN230616P033100002022-05-23 12:28PM EDT3,310.001,201.35920.05936.450.00-6560.00%
AMZN230616P033200002022-05-27 10:57AM EDT3,320.001,075.42928.00944.800.00-4240.00%
AMZN230616P033300002022-05-23 12:26PM EDT3,330.001,218.50936.45953.150.00-31400.00%
AMZN230616P033400002022-05-23 3:52PM EDT3,340.001,211.40945.00961.550.00-24520.00%
AMZN230616P033500002022-05-26 11:52AM EDT3,350.001,158.37953.60969.850.00-11,5430.00%
AMZN230616P033600002022-06-01 12:24PM EDT3,360.00985.55961.50978.450.00-3490.00%
AMZN230616P033700002022-05-27 10:41AM EDT3,370.001,111.69970.00986.950.00-4140.00%
AMZN230616P033800002022-05-24 2:08PM EDT3,380.001,306.80978.80995.500.00-6190.00%
AMZN230616P033900002022-05-24 2:08PM EDT3,390.001,315.90988.051,004.100.00-2300.00%
AMZN230616P034000002022-06-01 12:24PM EDT3,400.001,019.51996.001,012.700.00-11210.00%
AMZN230616P034100002022-05-23 1:21PM EDT3,410.001,321.001,004.551,021.350.00-10560.00%
AMZN230616P034200002022-05-24 10:43AM EDT3,420.001,369.021,013.501,030.050.00-2170.00%
AMZN230616P034300002022-05-23 1:51PM EDT3,430.001,318.701,021.601,038.750.00-12130.00%
AMZN230616P034400002022-05-23 11:23AM EDT3,440.001,346.001,030.501,047.500.00-12140.00%
AMZN230616P034500002022-05-24 10:44AM EDT3,450.001,390.431,039.601,056.300.00-21140.00%
AMZN230616P034600002022-06-01 10:38AM EDT3,460.001,074.001,048.001,065.200.00-1320.00%
AMZN230616P034700002022-05-23 11:22AM EDT3,470.001,369.201,057.501,073.950.00-14280.00%
AMZN230616P034800002022-05-23 1:38PM EDT3,480.001,372.051,066.001,082.700.00-3320.00%
AMZN230616P034900002022-06-01 9:30AM EDT3,490.001,084.311,075.001,091.500.00-5560.00%
AMZN230616P035000002022-06-02 11:18AM EDT3,500.001,099.131,083.501,100.250.00-11660.00%
AMZN230616P035100002022-06-01 9:30AM EDT3,510.001,102.311,092.501,109.100.00-5380.00%
AMZN230616P035200002022-05-23 9:54AM EDT3,520.001,380.051,101.001,118.000.00-2120.00%
AMZN230616P035300002022-05-19 1:27PM EDT3,530.001,384.001,110.001,127.000.00-6270.00%
AMZN230616P035400002022-06-03 3:53PM EDT3,540.001,122.501,119.501,135.90+421.35+60.09%1260.00%
AMZN230616P035500002022-05-19 12:17PM EDT3,550.001,371.401,128.001,144.900.00-6350.00%
AMZN230616P035600002022-05-23 11:29AM EDT3,560.001,461.921,137.501,153.800.00-2140.00%
AMZN230616P035700002022-02-04 11:27AM EDT3,570.00676.66803.15817.500.00-2150.00%
AMZN230616P035800002022-02-04 3:14PM EDT3,580.00653.32810.50827.350.00-330.00%
AMZN230616P035900002022-02-03 4:03PM EDT3,590.00943.08818.95833.250.00-1650.00%
AMZN230616P036000002022-06-01 10:22AM EDT3,600.001,173.291,173.501,190.050.00-44010.00%
AMZN230616P036100002022-06-01 12:15PM EDT3,610.001,210.001,182.501,199.350.00-5330.00%
AMZN230616P036200002022-06-03 3:59PM EDT3,620.001,202.801,195.501,208.55+650.85+117.92%270.00%
AMZN230616P036300002022-06-03 3:59PM EDT3,630.001,209.901,201.201,217.70+673.73+125.66%270.00%
AMZN230616P036400002022-06-03 3:57PM EDT3,640.001,218.601,210.001,226.80-136.90-10.10%690.00%
AMZN230616P036500002022-06-03 3:57PM EDT3,650.001,227.001,220.001,235.95-256.70-17.30%490.00%
AMZN230616P036600002022-06-03 3:56PM EDT3,660.001,236.801,228.501,245.10-272.70-18.07%200.00%
AMZN230616P036700002022-06-03 3:58PM EDT3,670.001,247.601,237.501,254.40-247.25-16.54%450.00%
AMZN230616P036800002022-05-05 9:30AM EDT3,680.001,245.951,246.501,263.600.00-1330.00%
AMZN230616P036900002022-05-09 10:16AM EDT3,690.001,538.501,256.001,272.850.00-1630.00%
AMZN230616P037000002022-05-23 9:41AM EDT3,700.001,546.501,265.001,282.050.00-11240.00%
AMZN230616P037100002022-05-04 3:01PM EDT3,710.001,242.001,274.501,291.300.00-1640.00%
AMZN230616P037200002022-04-27 10:50AM EDT3,720.001,010.001,416.001,434.500.00-3110.00%
AMZN230616P037300002022-03-24 10:45AM EDT3,730.00706.55939.15952.850.00-1100.00%
AMZN230616P037400002021-10-26 9:37AM EDT3,740.00655.51654.50673.500.00-860.00%
AMZN230616P037500002022-05-25 3:41PM EDT3,750.001,608.261,311.501,328.750.00-5790.00%
AMZN230616P037600002022-05-25 3:41PM EDT3,760.001,618.241,321.001,338.200.00-570.00%
AMZN230616P037700002021-12-29 10:42AM EDT3,770.00674.001,059.251,076.100.00-130.00%
AMZN230616P037800002022-05-06 10:45AM EDT3,780.001,473.551,340.001,357.000.00-170.00%
AMZN230616P037900002022-05-06 9:31AM EDT3,790.001,485.001,349.501,366.500.00-130.00%
AMZN230616P038000002022-05-20 9:30AM EDT3,800.001,613.431,359.001,376.100.00-1530.00%
AMZN230616P038200002022-05-25 9:34AM EDT3,820.001,726.001,378.001,395.000.00-170.00%
AMZN230616P038300002022-01-12 10:35AM EDT3,830.00752.000.000.000.00--20.00%
AMZN230616P038500002022-05-09 9:32AM EDT3,850.001,609.501,406.001,423.250.00-180.00%
AMZN230616P038800002021-11-24 10:30AM EDT3,880.00700.65737.75749.200.00-1180.00%
AMZN230616P038900002022-04-29 10:55AM EDT3,890.001,363.501,583.501,601.500.00-1100.00%
AMZN230616P039000002022-05-19 11:41AM EDT3,900.001,705.751,455.001,471.050.00-240.00%
AMZN230616P039100002022-03-29 9:36AM EDT3,910.00725.951,139.301,154.700.00--20.00%
AMZN230616P039300002022-03-22 10:04AM EDT3,930.00821.95960.75977.800.00-110.00%
AMZN230616P039400002022-05-16 12:05AM EDT3,940.001,758.901,492.501,509.500.00--10.00%
AMZN230616P039500002022-05-20 10:16AM EDT3,950.001,772.651,503.501,519.200.00-780.00%
AMZN230616P039600002022-05-16 10:23AM EDT3,960.001,710.001,512.501,528.900.00--10.00%
AMZN230616P039700002022-05-04 2:00PM EDT3,970.001,517.501,522.501,538.600.00-110.00%
AMZN230616P039800002022-05-06 9:31AM EDT3,980.001,671.001,531.501,548.300.00-120.00%
AMZN230616P039900002022-03-30 2:23PM EDT3,990.00812.931,509.501,528.500.00-63780.00%
AMZN230616P040000002022-05-19 11:13AM EDT4,000.001,813.621,551.001,567.750.00-34490.00%
AMZN230616P041000002022-05-02 2:02PM EDT4,100.001,681.981,660.701,678.550.00-100.00%
AMZN230616P042000002022-05-05 1:42PM EDT4,200.001,857.201,747.001,763.800.00-300.00%
AMZN230616P043000002022-05-18 10:56AM EDT4,300.002,088.201,846.001,862.350.00-200.00%
AMZN230616P044000002022-05-25 3:25PM EDT4,400.002,240.591,945.001,962.200.00-250.00%
AMZN230616P045000002022-05-24 1:59PM EDT4,500.002,413.172,044.502,061.600.00-24970.00%
AMZN230616P046000002022-05-25 1:27PM EDT4,600.002,470.162,144.502,161.750.00-100.00%
AMZN230616P047000002022-05-13 3:38PM EDT4,700.002,449.532,244.002,261.600.00-200.00%
AMZN230616P048000002022-04-29 9:36AM EDT4,800.002,216.502,488.502,506.500.00-300.00%
AMZN230616P049000002022-04-01 11:59AM EDT4,900.001,644.122,405.502,424.500.00-2160.00%
AMZN230616P050000002022-05-16 10:16AM EDT5,000.002,756.552,544.002,561.750.00-2400.00%
AMZN230616P051000002022-03-29 2:34PM EDT5,100.001,728.082,197.502,215.500.00-420.00%
AMZN230616P052000002022-04-19 1:52PM EDT5,200.002,056.383,044.353,062.200.00-400.00%
AMZN230616P053000002022-05-02 9:33AM EDT5,300.002,871.502,842.052,867.050.00-200.00%
AMZN230616P054000002022-04-29 2:23PM EDT5,400.002,930.393,087.503,106.500.00-100.00%
AMZN230616P055000002022-05-16 10:16AM EDT5,500.003,256.613,044.003,061.750.00-200.00%