Italia markets open in 6 hours 46 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.444,15-2,59 (-0,08%)
Alla chiusura: 4:00PM EDT
3.447,00 +2,85 (+0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616C015800002021-10-07 3:31PM EDT1,580.001,781.981,898.001,916.000.00-22044.43%
AMZN230616C016000002021-10-19 2:50PM EDT1,600.001,886.531,879.001,897.50+131.07+7.47%22844.14%
AMZN230616C016200002021-10-18 3:26PM EDT1,620.001,870.761,860.001,879.000.00-21243.84%
AMZN230616C016400002021-10-15 2:46PM EDT1,640.001,798.041,841.501,859.500.00-21043.34%
AMZN230616C016600002021-10-08 11:59AM EDT1,660.001,691.411,822.501,841.000.00-2643.04%
AMZN230616C016800002021-10-08 12:01PM EDT1,680.001,673.791,804.001,822.500.00-2642.74%
AMZN230616C017000002021-10-12 1:01PM EDT1,700.001,607.391,785.501,803.500.00-41342.34%
AMZN230616C017200002021-10-12 1:31PM EDT1,720.001,591.991,766.501,785.000.00-41042.03%
AMZN230616C017400002021-10-12 12:38PM EDT1,740.001,570.031,748.001,767.000.00-2541.82%
AMZN230616C017600002021-10-12 12:39PM EDT1,760.001,551.841,729.501,748.500.00-2541.51%
AMZN230616C017800002021-10-12 12:41PM EDT1,780.001,535.411,711.001,729.500.00-2241.11%
AMZN230616C018000002021-10-12 2:52PM EDT1,800.001,524.161,692.501,711.500.00-4840.88%
AMZN230616C018200002021-10-12 12:44PM EDT1,820.001,499.451,674.501,693.000.00-2440.56%
AMZN230616C018400002021-10-15 2:35PM EDT1,840.001,610.831,656.001,675.000.00-4740.33%
AMZN230616C018600002021-10-15 2:35PM EDT1,860.001,592.821,637.501,656.500.00-4740.01%
AMZN230616C018800002021-10-15 2:36PM EDT1,880.001,575.031,619.501,638.500.00-4639.76%
AMZN230616C019000002021-10-15 2:32PM EDT1,900.001,556.231,601.501,619.500.00-2439.36%
AMZN230616C019200002021-10-15 2:33PM EDT1,920.001,538.971,583.001,601.500.00-2339.11%
AMZN230616C019400002021-10-12 12:57PM EDT1,940.001,391.001,565.001,583.500.00-2338.86%
AMZN230616C019600002021-08-20 11:29AM EDT1,960.001,312.501,569.001,587.500.00-1141.69%
AMZN230616C019800002021-08-25 5:22PM EDT1,980.001,635.051,518.001,536.000.00-1136.64%
AMZN230616C020000002021-10-19 3:39PM EDT2,000.001,523.361,511.501,530.50+184.36+13.77%29738.22%
AMZN230616C021000002021-09-21 3:52PM EDT2,100.001,350.001,423.501,442.000.00-15137.03%
AMZN230616C022000002021-10-12 3:50PM EDT2,200.001,165.771,337.001,355.000.00-11535.92%
AMZN230616C023000002021-10-01 10:36AM EDT2,300.001,115.001,253.501,271.500.00-33735.08%
AMZN230616C024000002021-10-01 11:25AM EDT2,400.001,050.001,172.001,190.000.00-27034.28%
AMZN230616C025000002021-10-14 1:43PM EDT2,500.00981.511,092.501,110.500.00-16333.52%
AMZN230616C026000002021-10-19 10:56AM EDT2,600.001,026.001,016.501,034.50+24.84+2.48%13332.90%
AMZN230616C027000002021-10-05 11:22AM EDT2,700.00817.38943.50961.500.00-23632.34%
AMZN230616C028000002021-10-15 2:52PM EDT2,800.00842.91874.00892.000.00-17631.87%
AMZN230616C029000002021-10-15 1:28PM EDT2,900.00766.38807.50825.500.00-125031.43%
AMZN230616C030000002021-10-19 11:57AM EDT3,000.00740.40745.50762.80-9.60-1.28%520731.07%
AMZN230616C030100002021-10-08 12:39PM EDT3,010.00657.10739.45756.700.00-2331.04%
AMZN230616C030200002021-08-30 1:00PM EDT3,020.00740.00629.10646.000.00-1324.12%
AMZN230616C030300002021-10-04 3:13PM EDT3,030.00582.05727.20744.450.00-21630.96%
AMZN230616C030400002021-10-04 3:13PM EDT3,040.00576.65721.15738.850.00-2530.95%
AMZN230616C030500002021-10-04 1:20PM EDT3,050.00564.85715.35732.600.00-2630.90%
AMZN230616C030600002021-08-25 5:22PM EDT3,060.00823.41709.60727.700.00--330.93%
AMZN230616C030700002021-08-23 11:10AM EDT3,070.00580.00703.60721.900.00-1230.90%
AMZN230616C030800002021-10-04 10:33AM EDT3,080.00557.37697.45714.850.00-1130.79%
AMZN230616C030900002021-08-25 5:22PM EDT3,090.00682.30692.15710.300.00-5430.84%
AMZN230616C031000002021-10-18 3:28PM EDT3,100.00694.45685.95703.200.00-19930.73%
AMZN230616C031100002021-10-04 11:54AM EDT3,110.00542.93680.05697.400.00-402730.69%
AMZN230616C031200002021-10-01 3:03PM EDT3,120.00584.40674.40691.700.00-34530.66%
AMZN230616C031300002021-10-15 2:34PM EDT3,130.00632.20668.70686.000.00-3730.63%
AMZN230616C031400002021-10-12 12:00PM EDT3,140.00551.91663.05680.700.00-34630.62%
AMZN230616C031500002021-10-12 12:00PM EDT3,150.00575.77657.40674.700.00-26130.57%
AMZN230616C031600002021-10-04 10:56AM EDT3,160.00508.76651.85669.100.00-259030.54%
AMZN230616C031700002021-09-22 12:11PM EDT3,170.00625.04646.25663.550.00-505330.51%
AMZN230616C031800002021-10-04 1:20PM EDT3,180.00501.15640.70658.050.00-413230.48%
AMZN230616C031900002021-10-04 1:54PM EDT3,190.00499.15635.15652.900.00-1830.47%
AMZN230616C032000002021-10-19 11:25AM EDT3,200.00630.90629.75647.45-12.52-1.95%117830.45%
AMZN230616C032100002021-08-18 3:46PM EDT3,210.00503.47656.05671.900.00-1432.23%
AMZN230616C032200002021-09-14 11:05AM EDT3,220.00655.47594.50608.100.00-11528.66%
AMZN230616C032300002021-10-12 2:55PM EDT3,230.00511.00613.65631.300.00-23030.36%
AMZN230616C032400002021-10-15 3:57PM EDT3,240.00591.00608.30625.950.00-17630.33%
AMZN230616C032500002021-10-19 10:46AM EDT3,250.00606.00603.05620.50+106.00+21.20%110930.29%
AMZN230616C032600002021-10-06 1:22PM EDT3,260.00490.00597.75615.100.00-11430.26%
AMZN230616C032700002021-10-11 9:48AM EDT3,270.00511.75592.55610.000.00-11230.24%
AMZN230616C032800002021-10-07 2:31PM EDT3,280.00522.90587.45604.700.00-14130.21%
AMZN230616C032900002021-10-07 9:30AM EDT3,290.00505.39582.20599.500.00-16330.18%
AMZN230616C033000002021-10-19 10:30AM EDT3,300.00582.51577.20594.45+21.39+3.81%1122830.16%
AMZN230616C033100002021-10-15 3:38PM EDT3,310.00550.00572.10589.700.00-45430.15%
AMZN230616C033200002021-10-18 9:40AM EDT3,320.00549.12566.95584.300.00-14130.10%
AMZN230616C033300002021-10-04 10:56AM EDT3,330.00433.75562.00579.000.00-12330.06%
AMZN230616C033400002021-10-18 1:41PM EDT3,340.00560.50556.95574.000.00-13330.04%
AMZN230616C033500002021-10-18 1:50PM EDT3,350.00557.95552.05569.000.00-111830.01%
AMZN230616C033600002021-10-18 1:01PM EDT3,360.00545.93547.15564.500.00-17130.01%
AMZN230616C033700002021-09-30 11:46AM EDT3,370.00478.62542.25559.500.00-114729.98%
AMZN230616C033800002021-10-15 12:01PM EDT3,380.00503.00537.40554.500.00-211329.95%
AMZN230616C033900002021-10-15 2:31PM EDT3,390.00505.44532.50549.850.00-48129.93%
AMZN230616C034000002021-10-19 2:49PM EDT3,400.00538.00527.80544.50-0.65-0.12%1730029.88%
AMZN230616C034100002021-10-18 11:52AM EDT3,410.00517.00523.05540.500.00-23129.90%
AMZN230616C034200002021-10-19 11:04AM EDT3,420.00524.55518.30535.50-0.45-0.09%62329.86%
AMZN230616C034300002021-10-04 10:23AM EDT3,430.00400.00513.65530.500.00-222829.82%
AMZN230616C034400002021-10-19 9:54AM EDT3,440.00517.07509.00526.00+29.57+6.07%22029.80%
AMZN230616C034500002021-10-19 1:16PM EDT3,450.00503.88504.35521.50+31.43+6.65%411629.79%
AMZN230616C034600002021-10-04 3:05PM EDT3,460.00395.40499.75516.500.00-73829.74%
AMZN230616C034700002021-10-04 3:05PM EDT3,470.00391.90495.25512.500.00-12129.75%
AMZN230616C034800002021-10-18 1:01PM EDT3,480.00489.93490.70507.500.00-13229.70%
AMZN230616C034900002021-10-18 9:30AM EDT3,490.00462.59486.20503.000.00-23029.68%
AMZN230616C035000002021-10-19 10:27AM EDT3,500.00485.07481.75498.50-3.28-0.67%1026229.66%
AMZN230616C035100002021-10-18 9:30AM EDT3,510.00453.99477.30494.000.00-63829.63%
AMZN230616C035200002021-10-18 9:30AM EDT3,520.00450.58474.45488.700.00-42429.56%
AMZN230616C035300002021-10-04 3:49PM EDT3,530.00357.63468.55485.500.00-102929.61%
AMZN230616C035400002021-10-19 2:33PM EDT3,540.00471.23464.20481.00+36.78+8.47%11829.58%
AMZN230616C035500002021-10-15 3:44PM EDT3,550.00441.06459.90477.000.00-37929.58%
AMZN230616C035600002021-10-13 12:02PM EDT3,560.00376.50455.60472.500.00-21829.54%
AMZN230616C035700002021-09-22 10:31AM EDT3,570.00438.46451.35468.500.00-1929.54%
AMZN230616C035800002021-10-18 3:47PM EDT3,580.00456.25447.15464.000.00-11129.50%
AMZN230616C035900002021-09-22 10:31AM EDT3,590.00430.41443.00460.000.00-1929.49%
AMZN230616C036000002021-10-19 9:51AM EDT3,600.00447.00438.85456.00+36.00+8.76%240129.48%
AMZN230616C036100002021-09-20 12:19PM EDT3,610.00419.25434.75451.500.00-106629.44%
AMZN230616C036200002021-09-20 12:19PM EDT3,620.00415.47430.70447.500.00-105529.43%
AMZN230616C036300002021-09-20 11:28AM EDT3,630.00417.45426.65443.500.00-2929.41%
AMZN230616C036400002021-10-07 3:48PM EDT3,640.00370.50422.65439.500.00-11429.40%
AMZN230616C036500002021-10-18 9:41AM EDT3,650.00408.90418.65435.500.00-15929.38%
AMZN230616C036600002021-10-07 1:41PM EDT3,660.00369.69414.55431.500.00-31429.36%
AMZN230616C036700002021-10-07 1:41PM EDT3,670.00366.17410.60427.500.00-31129.34%
AMZN230616C036800002021-08-25 5:23PM EDT3,680.00359.90410.70425.450.00-5829.42%
AMZN230616C036900002021-08-27 9:30AM EDT3,690.00365.73332.85348.500.00-23125.27%
AMZN230616C037000002021-10-15 10:31AM EDT3,700.00343.42399.00416.000.00-111829.29%
AMZN230616C037100002021-10-18 9:48AM EDT3,710.00401.00395.15412.00+5.00+1.26%13429.26%
AMZN230616C037200002021-10-08 1:28PM EDT3,720.00336.63391.35408.000.00-859829.23%
AMZN230616C037300002021-10-08 1:28PM EDT3,730.00333.43387.60404.000.00-8511029.20%
AMZN230616C037400002021-10-04 11:57AM EDT3,740.00295.00383.85400.500.00-11129.20%
AMZN230616C037500002021-09-23 11:21AM EDT3,750.00374.85380.10396.500.00-359329.17%
AMZN230616C037600002021-10-07 3:03PM EDT3,760.00331.34376.45393.000.00-14729.16%
AMZN230616C037700002021-10-11 2:17PM EDT3,770.00303.20372.80389.000.00-31129.12%
AMZN230616C037800002021-10-14 11:25AM EDT3,780.00314.54369.15385.500.00-1429.11%
AMZN230616C037900002021-10-14 11:25AM EDT3,790.00311.54365.60382.000.00-11129.10%
AMZN230616C038000002021-10-15 3:43PM EDT3,800.00345.80362.00378.500.00-111529.09%
AMZN230616C038100002021-08-25 5:23PM EDT3,810.00333.47362.95376.600.00-82229.17%
AMZN230616C038200002021-08-18 1:36PM EDT3,820.00285.00382.85398.700.00-1530.60%
AMZN230616C038300002021-09-22 9:34AM EDT3,830.00333.05351.50368.000.00-11129.04%
AMZN230616C038400002021-08-27 1:22PM EDT3,840.00320.00285.30300.500.00-2625.37%
AMZN230616C038500002021-09-29 1:23PM EDT3,850.00303.43344.65361.000.00-31829.00%
AMZN230616C038600002021-10-04 10:52AM EDT3,860.00255.00341.30358.500.00-4429.04%
AMZN230616C038700002021-09-14 2:17PM EDT3,870.00370.22320.00334.400.00-12027.84%
AMZN230616C038800002021-08-25 5:23PM EDT3,880.00357.25339.25352.350.00-21229.04%
AMZN230616C038900002021-08-25 5:23PM EDT3,890.00306.95336.00349.000.00-11129.03%
AMZN230616C039000002021-10-15 11:20AM EDT3,900.00308.79328.20344.500.00-35928.94%
AMZN230616C039100002021-08-30 10:38AM EDT3,910.00344.42264.90280.500.00-2325.43%
AMZN230616C039200002021-10-15 11:25AM EDT3,920.00301.55321.80338.000.00-1328.91%
AMZN230616C039300002021-08-25 5:23PM EDT3,930.00283.91323.20335.800.00-1228.96%
AMZN230616C039400002021-08-25 5:23PM EDT3,940.00281.14320.10332.300.00-1128.92%
AMZN230616C039500002021-10-19 9:57AM EDT3,950.00323.90312.40328.50+41.15+14.55%121228.87%
AMZN230616C039600002021-08-23 10:48AM EDT3,960.00243.44313.75325.900.00-11028.89%
AMZN230616C039700002021-08-25 11:02AM EDT3,970.00259.00310.70323.050.00-1628.89%
AMZN230616C039800002021-10-01 11:14AM EDT3,980.00254.10305.15319.500.00-1928.85%
AMZN230616C039900002021-10-14 2:52PM EDT3,990.00250.00300.25316.500.00-12328.84%
AMZN230616C040000002021-10-19 2:16PM EDT4,000.00305.96297.25313.50+15.96+5.50%31,50928.82%
AMZN230616C041000002021-10-19 12:48PM EDT4,100.00270.77269.40284.50-7.23-2.60%1020228.69%
AMZN230616C042000002021-10-19 12:48PM EDT4,200.00245.22243.75258.00+19.82+8.79%109228.57%
AMZN230616C043000002021-10-19 11:33AM EDT4,300.00220.00220.40233.80+11.87+5.70%12828.47%
AMZN230616C044000002021-10-18 1:35PM EDT4,400.00203.03199.05211.500.00-111928.36%
AMZN230616C045000002021-10-19 11:32AM EDT4,500.00182.44180.00191.35-0.85-0.46%162828.27%
AMZN230616C046000002021-10-01 2:53PM EDT4,600.00134.51162.20173.000.00-12028.20%
AMZN230616C047000002021-10-08 9:42AM EDT4,700.00127.96146.40156.500.00-16628.14%
AMZN230616C048000002021-10-15 3:57PM EDT4,800.00125.54132.15141.500.00-548128.08%
AMZN230616C049000002021-10-15 3:57PM EDT4,900.00113.39119.35128.000.00-58128.04%
AMZN230616C050000002021-10-19 12:27PM EDT5,000.00108.00107.85116.00-4.00-3.57%372928.03%
AMZN230616C051000002021-10-12 12:29PM EDT5,100.0073.5097.55105.100.00-14328.02%
AMZN230616C052000002021-10-12 2:18PM EDT5,200.0068.4088.3094.500.00-624827.94%
AMZN230616C053000002021-10-18 11:16AM EDT5,300.0078.5080.0586.500.00-160828.02%
AMZN230616C054000002021-10-04 3:47PM EDT5,400.0052.9572.7578.800.00-135728.06%
AMZN230616C055000002021-10-18 1:37PM EDT5,500.0068.7068.0071.900.00-323928.10%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616P015800002021-10-18 3:50PM EDT1,580.0020.0519.7021.050.00-519036.28%
AMZN230616P016000002021-10-19 1:27PM EDT1,600.0021.2520.0022.50-0.28-1.30%63836.24%
AMZN230616P016200002021-10-18 1:27PM EDT1,620.0022.6320.8523.450.00-11636.03%
AMZN230616P016400002021-09-23 3:05PM EDT1,640.0026.7521.7524.350.00-31335.79%
AMZN230616P016600002021-08-25 5:22PM EDT1,660.0024.7026.5029.250.00-11136.70%
AMZN230616P016800002021-08-26 2:22PM EDT1,680.0024.2227.7030.450.00-17136.50%
AMZN230616P017000002021-10-13 3:20PM EDT1,700.0030.7524.6527.350.00-520335.14%
AMZN230616P017200002021-08-25 12:21PM EDT1,720.0025.8530.2033.000.00-21836.12%
AMZN230616P017400002021-08-25 5:22PM EDT1,740.0024.0531.5034.350.00-101335.93%
AMZN230616P017600002021-09-30 10:05AM EDT1,760.0037.5527.9030.700.00-1712734.52%
AMZN230616P017800002021-09-30 1:43PM EDT1,780.0040.8129.1031.900.00-21134.32%
AMZN230616P018000002021-10-11 3:51PM EDT1,800.0042.0030.3033.150.00-25034.12%
AMZN230616P018200002021-08-25 5:22PM EDT1,820.0040.7037.3040.250.00-1135.22%
AMZN230616P018400002021-09-15 11:29AM EDT1,840.0040.3033.4537.800.00-21734.19%
AMZN230616P018800002021-08-25 5:22PM EDT1,880.0041.5542.1545.200.00-2434.71%
AMZN230616P019000002021-10-11 3:51PM EDT1,900.0051.5037.1040.150.00-13033.20%
AMZN230616P019200002021-09-21 3:40PM EDT1,920.0054.2038.6041.700.00-1733.02%
AMZN230616P019400002021-10-07 10:36AM EDT1,940.0054.5040.2043.350.00-177832.86%
AMZN230616P019600002021-10-15 12:13PM EDT1,960.0046.3541.8545.050.00-11132.70%
AMZN230616P019800002021-09-20 3:16PM EDT1,980.0065.5043.6046.850.00-186832.55%
AMZN230616P020000002021-10-19 2:53PM EDT2,000.0047.3845.3548.70-1.85-3.76%125632.39%
AMZN230616P021000002021-10-19 2:54PM EDT2,100.0057.1555.4059.10-2.15-3.63%2118431.69%
AMZN230616P022000002021-10-19 2:50PM EDT2,200.0069.9067.4571.60-0.72-1.02%424231.08%
AMZN230616P023000002021-10-19 2:49PM EDT2,300.0084.1181.7586.50-0.91-1.07%1517930.55%
AMZN230616P024000002021-10-19 3:58PM EDT2,400.00102.2598.55104.05-6.75-6.19%2331230.09%
AMZN230616P025000002021-10-19 3:11PM EDT2,500.00121.00118.45124.70-1.00-0.82%7150329.71%
AMZN230616P026000002021-10-19 3:31PM EDT2,600.00145.55140.85147.95-11.75-7.47%2434729.33%
AMZN230616P027000002021-10-19 3:03PM EDT2,700.00167.70168.00174.15-3.50-2.04%3043928.97%
AMZN230616P028000002021-10-19 3:13PM EDT2,800.00198.40196.05203.80-3.60-1.78%333028.66%
AMZN230616P029000002021-10-15 3:58PM EDT2,900.00239.50226.90236.950.00-346128.39%
AMZN230616P030000002021-10-19 3:09PM EDT3,000.00266.25262.35273.45-13.12-4.70%61,27228.12%
AMZN230616P030100002021-09-20 1:01PM EDT3,010.00333.53266.05277.300.00-312728.10%
AMZN230616P030200002021-10-18 9:55AM EDT3,020.00282.30269.85281.200.00-14728.08%
AMZN230616P030300002021-10-18 9:56AM EDT3,030.00282.80273.60283.550.00-1027.95%
AMZN230616P030400002021-08-25 5:22PM EDT3,040.00346.60301.20310.400.00-5629.41%
AMZN230616P030500002021-10-12 3:49PM EDT3,050.00358.80281.35293.100.00-95228.01%
AMZN230616P030600002021-10-12 3:50PM EDT3,060.00363.25285.30297.100.00-104127.98%
AMZN230616P030700002021-08-25 5:22PM EDT3,070.00363.05313.25322.650.00-1329.33%
AMZN230616P030800002021-08-25 5:22PM EDT3,080.00299.35317.35326.700.00-3529.30%
AMZN230616P030900002021-09-07 9:45AM EDT3,090.00305.65348.15363.850.00-12731.36%
AMZN230616P031000002021-10-18 1:09PM EDT3,100.00316.60301.25308.700.00-313727.58%
AMZN230616P031100002021-08-19 9:45AM EDT3,110.00411.50324.40336.850.00-2329.07%
AMZN230616P031200002021-10-04 2:32PM EDT3,120.00423.51309.60322.050.00-35427.85%
AMZN230616P031300002021-08-25 5:23PM EDT3,130.00327.60337.80347.950.00-1329.17%
AMZN230616P031400002021-10-12 12:03PM EDT3,140.00397.40317.95330.650.00-21427.80%
AMZN230616P031500002021-10-04 11:54AM EDT3,150.00432.00322.15335.000.00-910127.78%
AMZN230616P031600002021-09-24 11:27AM EDT3,160.00363.00326.40339.350.00-1827.76%
AMZN230616P031700002021-10-04 2:34PM EDT3,170.00450.25330.70343.750.00-52127.74%
AMZN230616P031800002021-09-07 10:48AM EDT3,180.00337.85389.85405.600.00-1131.23%
AMZN230616P031900002021-08-20 12:22PM EDT3,190.00450.00358.35371.500.00-2528.84%
AMZN230616P032000002021-10-19 11:56AM EDT3,200.00357.00343.80357.25-3.67-1.02%1012327.68%
AMZN230616P032100002021-08-20 2:32PM EDT3,210.00461.14372.70383.700.00-2328.98%
AMZN230616P032200002021-08-24 1:53PM EDT3,220.00412.75377.20388.300.00-6928.96%
AMZN230616P032300002021-10-06 10:59AM EDT3,230.00456.70357.25371.050.00-202627.61%
AMZN230616P032400002021-10-15 3:55PM EDT3,240.00380.72361.80375.750.00-52027.60%
AMZN230616P032500002021-10-13 2:06PM EDT3,250.00439.69366.40380.500.00-13127.58%
AMZN230616P032600002021-09-27 10:28AM EDT3,260.00426.00371.00385.300.00-31227.56%
AMZN230616P032700002021-10-04 10:37AM EDT3,270.00499.11375.60390.250.00-152227.55%
AMZN230616P032800002021-09-15 12:19PM EDT3,280.00419.14390.30405.200.00-14428.14%
AMZN230616P032900002021-10-11 11:30AM EDT3,290.00463.75385.20399.700.00-912827.50%
AMZN230616P033000002021-10-19 10:11AM EDT3,300.00398.80389.95404.55-10.92-2.67%226327.48%
AMZN230616P033100002021-10-06 9:30AM EDT3,310.00515.09394.70409.400.00-23427.46%
AMZN230616P033200002021-09-16 3:31PM EDT3,320.00418.28409.95424.900.00-11228.06%
AMZN230616P033300002021-10-07 1:47PM EDT3,330.00471.00404.35419.300.00-1013727.42%
AMZN230616P033400002021-09-07 3:28PM EDT3,340.00416.62471.90486.700.00-13231.06%
AMZN230616P033500002021-10-15 10:55AM EDT3,350.00455.68414.10429.350.00-14427.38%
AMZN230616P033600002021-09-28 9:42AM EDT3,360.00486.15419.05434.400.00-201627.36%
AMZN230616P033700002021-08-31 11:40AM EDT3,370.00455.05504.60522.100.00-1532.16%
AMZN230616P033800002021-08-31 11:40AM EDT3,380.00460.30511.05527.700.00-1732.16%
AMZN230616P033900002021-09-08 10:15AM EDT3,390.00432.26507.25519.450.00-54031.35%
AMZN230616P034000002021-10-15 3:57PM EDT3,400.00458.67439.20455.100.00-211527.29%
AMZN230616P034100002021-10-18 3:23PM EDT3,410.00450.50444.35460.350.00-14127.27%
AMZN230616P034200002021-10-18 3:23PM EDT3,420.00455.59449.50465.700.00-1827.26%
AMZN230616P034300002021-08-26 1:25PM EDT3,430.00525.05479.95492.950.00-61128.50%
AMZN230616P034400002021-09-07 10:48AM EDT3,440.00459.70529.55539.300.00-1930.84%
AMZN230616P034500002021-10-15 10:31AM EDT3,450.00524.52465.40481.800.00-17627.20%
AMZN230616P034600002021-10-18 1:00PM EDT3,460.00484.00470.70487.200.00-12827.19%
AMZN230616P034700002021-09-23 3:50PM EDT3,470.00508.85476.10492.650.00-93327.17%
AMZN230616P034800002021-08-31 1:16PM EDT3,480.00510.60568.20585.700.00-102932.17%
AMZN230616P034900002021-10-08 9:30AM EDT3,490.00562.75486.95503.600.00-45527.13%
AMZN230616P035000002021-10-14 9:50AM EDT3,500.00566.91492.10509.150.00-1013327.11%
AMZN230616P035100002021-10-08 9:30AM EDT3,510.00572.98497.95514.750.00-103027.10%
AMZN230616P035200002021-10-18 9:43AM EDT3,520.00521.50503.50520.350.00-11227.08%
AMZN230616P035300002021-10-18 9:43AM EDT3,530.00527.28509.10526.000.00-11827.06%
AMZN230616P035400002021-10-14 9:54AM EDT3,540.00584.30514.05531.650.00-121427.04%
AMZN230616P035500002021-10-14 9:54AM EDT3,550.00590.70520.35537.350.00-122927.02%
AMZN230616P035600002021-10-14 9:53AM EDT3,560.00602.70526.05543.100.00-101227.01%
AMZN230616P035700002021-10-14 9:53AM EDT3,570.00609.00531.65548.850.00-101226.99%
AMZN230616P035800002021-08-25 5:23PM EDT3,580.00544.90561.80576.450.00-1428.21%
AMZN230616P035900002021-09-20 3:12PM EDT3,590.00651.20543.35560.400.00-555926.95%
AMZN230616P036000002021-10-19 9:35AM EDT3,600.00557.25549.20566.20-91.61-14.12%138926.93%
AMZN230616P036100002021-09-20 3:11PM EDT3,610.00663.55555.10572.100.00-283526.91%
AMZN230616P036200002021-09-20 11:28AM EDT3,620.00636.95561.05578.050.00-2426.90%
AMZN230616P036300002021-08-20 12:19PM EDT3,630.00716.70583.45599.300.00-1927.75%
AMZN230616P036400002021-08-20 12:19PM EDT3,640.00720.20589.30605.150.00-11127.72%
AMZN230616P036500002021-09-20 2:44PM EDT3,650.00685.51578.90595.950.00-11226.84%
AMZN230616P036600002021-08-25 5:23PM EDT3,660.00671.45608.65624.000.00-2428.07%
AMZN230616P036700002021-09-01 11:21AM EDT3,670.00585.00686.70704.000.00-1732.24%
AMZN230616P036800002021-10-18 12:15PM EDT3,680.00618.00597.00614.000.00-142926.78%
AMZN230616P036900002021-10-05 9:30AM EDT3,690.00753.47603.10620.100.00-43926.76%
AMZN230616P037000002021-10-07 2:32PM EDT3,700.00689.10608.40626.200.00-25726.74%
AMZN230616P037100002021-10-05 9:30AM EDT3,710.00768.19615.20632.300.00-23926.72%
AMZN230616P037200002021-09-02 9:30AM EDT3,720.00630.80719.70737.000.00-101032.27%
AMZN230616P037300002021-09-02 9:30AM EDT3,730.00636.95726.40743.500.00-101032.27%
AMZN230616P037400002021-08-25 5:23PM EDT3,740.00743.84657.20673.000.00-8527.91%
AMZN230616P037500002021-09-23 11:21AM EDT3,750.00685.15640.20657.000.00-357226.63%
AMZN230616P037600002021-09-20 12:04AM EDT3,760.00675.99646.50663.300.00--526.61%
AMZN230616P037700002021-08-25 5:23PM EDT3,770.00764.90675.90692.200.00-2227.87%
AMZN230616P037800002021-08-25 5:23PM EDT3,780.00670.05682.15698.500.00--527.85%
AMZN230616P037900002021-08-25 5:23PM EDT3,790.00641.55688.50705.000.00--227.84%
AMZN230616P038000002021-10-12 12:14PM EDT3,800.00800.00672.00689.050.00-11426.55%
AMZN230616P038200002021-08-25 5:23PM EDT3,820.00791.30707.75724.000.00-6627.77%
AMZN230616P038300002021-08-25 5:23PM EDT3,830.00900.65714.20730.500.00--127.75%
AMZN230616P038500002021-09-24 10:15AM EDT3,850.00751.01704.65721.400.00-1326.45%
AMZN230616P038800002021-08-25 5:23PM EDT3,880.00695.00746.90763.500.00-171827.67%
AMZN230616P039000002021-08-26 3:56PM EDT3,900.00832.47760.25777.000.00-5010327.64%
AMZN230616P039900002021-08-30 2:14PM EDT3,990.00828.20910.40927.000.00-101032.59%
AMZN230616P040000002021-10-18 1:36PM EDT4,000.00822.24806.55823.200.00-396726.17%
AMZN230616P041000002021-09-03 9:30AM EDT4,100.00902.70993.651,009.500.00-1632.76%
AMZN230616P042000002021-09-21 10:41AM EDT4,200.001,044.35951.60968.000.00-41025.82%
AMZN230616P043000002021-10-18 10:51AM EDT4,300.001,058.651,027.751,044.500.00-2325.67%
AMZN230616P044000002021-08-25 5:24PM EDT4,400.001,223.711,126.001,143.900.00-1926.90%
AMZN230616P045000002021-10-12 12:42PM EDT4,500.001,341.501,187.001,204.000.00-250425.40%
AMZN230616P046000002021-08-24 10:05AM EDT4,600.001,404.131,288.001,306.000.00-3426.66%
AMZN230616P047000002021-08-25 5:24PM EDT4,700.001,277.941,372.501,390.500.00-1226.61%
AMZN230616P049000002021-08-25 5:24PM EDT4,900.001,657.131,546.001,564.000.00-1126.53%
AMZN230616P050000002021-09-21 10:23AM EDT5,000.001,709.001,615.501,633.500.00-335224.77%
AMZN230616P053000002021-08-25 5:24PM EDT5,300.002,005.071,908.001,926.000.00-1226.50%
AMZN230616P054000002021-09-24 10:15AM EDT5,400.002,033.061,982.502,000.500.00-1224.35%
AMZN230616P055000002021-09-24 12:30PM EDT5,500.002,118.902,077.502,095.500.00-51224.38%