Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.879,56+86,81 (+3,11%)
Alla chiusura: 04:00PM EST
2.879,00 -0,56 (-0,02%)
Dopo ore: 05:47PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616C014200002022-01-25 11:16AM EST1,420.001,447.001,509.001,527.000.00--150.62%
AMZN230616C014600002022-01-25 11:16AM EST1,460.001,410.501,472.001,490.000.00--149.62%
AMZN230616C015800002022-01-05 9:30AM EST1,580.001,806.951,363.501,381.500.00-11947.11%
AMZN230616C016000002022-01-20 2:12PM EST1,600.001,577.001,345.501,363.500.00-34146.70%
AMZN230616C016200002022-01-28 1:40PM EST1,620.001,292.531,328.001,346.00-440.47-25.42%21446.37%
AMZN230616C016400002022-01-28 1:39PM EST1,640.001,277.901,310.501,328.50+4.34+0.34%61046.04%
AMZN230616C016600002022-01-28 1:38PM EST1,660.001,258.821,292.501,310.50+8.57+0.69%6745.61%
AMZN230616C016800002022-01-28 1:37PM EST1,680.001,243.151,275.001,293.00+11.85+0.96%101145.27%
AMZN230616C017000002022-01-25 12:25PM EST1,700.001,201.851,257.501,275.500.00-14044.92%
AMZN230616C017200002022-01-27 2:13PM EST1,720.001,197.751,240.001,258.000.00-21444.57%
AMZN230616C017400002022-01-27 11:44AM EST1,740.001,214.901,223.001,241.000.00-2944.29%
AMZN230616C017600002022-01-27 11:43AM EST1,760.001,199.201,205.501,223.500.00-41043.93%
AMZN230616C017800002022-01-27 12:35PM EST1,780.001,140.501,188.501,206.500.00-3943.64%
AMZN230616C018000002022-01-28 1:12PM EST1,800.001,133.681,171.501,189.50+16.38+1.47%21143.34%
AMZN230616C018200002022-01-28 1:13PM EST1,820.001,118.601,154.501,172.50-70.77-5.95%41443.03%
AMZN230616C018400002022-01-28 1:13PM EST1,840.001,101.761,137.501,155.50-51.99-4.51%42342.72%
AMZN230616C018600002022-01-28 1:14PM EST1,860.001,085.401,121.001,139.00-84.82-7.25%121142.47%
AMZN230616C018800002022-01-28 1:15PM EST1,880.001,071.851,104.001,122.00-82.65-7.16%23942.14%
AMZN230616C019000002022-01-25 12:17PM EST1,900.001,007.651,088.001,106.000.00-104441.94%
AMZN230616C019200002022-01-25 11:15AM EST1,920.001,014.101,071.501,089.500.00-23541.67%
AMZN230616C019400002022-01-21 2:09PM EST1,940.001,084.751,055.001,073.000.00-22441.39%
AMZN230616C019600002022-01-18 10:31AM EST1,960.001,309.651,039.001,057.000.00-25241.17%
AMZN230616C019800002022-01-20 12:55PM EST1,980.001,241.051,023.001,041.000.00-24540.93%
AMZN230616C020000002022-01-27 2:24PM EST2,000.00948.751,007.001,025.000.00-129440.69%
AMZN230616C021000002022-01-24 10:02AM EST2,100.00901.05928.50947.500.00-13239.64%
AMZN230616C022000002022-01-27 12:17PM EST2,200.00827.31854.00873.000.00-18938.69%
AMZN230616C023000002022-01-26 3:54PM EST2,300.00709.50780.95798.800.00-18437.55%
AMZN230616C024000002022-01-21 3:58PM EST2,400.00710.00712.95730.800.00-37836.78%
AMZN230616C025000002022-01-24 12:39PM EST2,500.00567.96649.30666.750.00-28136.11%
AMZN230616C026000002022-01-28 3:57PM EST2,600.00595.00589.00606.65+35.00+6.25%24335.52%
AMZN230616C027000002022-01-28 2:14PM EST2,700.00507.00533.00549.90+30.85+6.48%345034.96%
AMZN230616C028000002022-01-28 3:35PM EST2,800.00469.92482.50497.30-11.83-2.46%148834.47%
AMZN230616C029000002022-01-28 9:49AM EST2,900.00390.66434.00448.40-8.68-2.17%128434.03%
AMZN230616C030000002022-01-28 2:21PM EST3,000.00365.00388.50403.45+10.00+2.82%127233.64%
AMZN230616C030100002022-01-26 1:11PM EST3,010.00378.45385.00399.100.00-615433.60%
AMZN230616C030200002022-01-20 3:49PM EST3,020.00467.99381.00394.750.00-555733.56%
AMZN230616C030300002022-01-24 12:02PM EST3,030.00342.75376.50390.500.00-11733.52%
AMZN230616C030400002022-01-24 12:02PM EST3,040.00338.95373.00386.450.00-1633.49%
AMZN230616C030500002022-01-26 1:17PM EST3,050.00350.00369.00382.40-16.25-4.44%1933.47%
AMZN230616C030600002021-10-29 12:34PM EST3,060.00648.95792.50811.500.00-4265.40%
AMZN230616C030700002021-11-19 12:13PM EST3,070.00959.95687.00700.900.00-6557.35%
AMZN230616C030800002021-12-28 10:56AM EST3,080.00710.00329.90340.000.00-1231.13%
AMZN230616C030900002021-11-10 6:55AM EST3,090.00682.30708.05726.500.00-5459.63%
AMZN230616C031000002022-01-27 3:48PM EST3,100.00326.76348.00362.100.00-39933.29%
AMZN230616C031100002022-01-21 9:39AM EST3,110.00395.72344.50358.100.00-12833.25%
AMZN230616C031200002022-01-20 11:05AM EST3,120.00484.87340.50354.100.00-14533.21%
AMZN230616C031300002021-11-10 6:55AM EST3,130.00632.20685.25703.500.00-3758.87%
AMZN230616C031400002022-01-19 3:59PM EST3,140.00463.05333.00346.400.00-24833.15%
AMZN230616C031500002022-01-20 3:12PM EST3,150.00428.55329.50342.650.00-46133.12%
AMZN230616C031600002022-01-28 10:39AM EST3,160.00289.70325.50338.90-17.73-5.77%27533.09%
AMZN230616C031700002022-01-21 12:53PM EST3,170.00342.07321.50335.000.00-36533.04%
AMZN230616C031800002022-01-21 3:45PM EST3,180.00326.00317.70331.400.00-113333.02%
AMZN230616C031900002022-01-28 10:40AM EST3,190.00279.25314.50327.60-81.89-22.68%2932.98%
AMZN230616C032000002022-01-28 3:46PM EST3,200.00310.00310.50324.05+21.02+7.27%1111732.96%
AMZN230616C032100002022-01-27 12:56PM EST3,210.00289.82307.10320.350.00-1432.92%
AMZN230616C032200002022-01-18 1:52PM EST3,220.00448.75303.50317.050.00-11532.91%
AMZN230616C032300002022-01-24 11:36AM EST3,230.00279.75300.00313.400.00-12832.87%
AMZN230616C032400002022-01-24 12:21PM EST3,240.00253.00296.60309.900.00-46932.84%
AMZN230616C032500002022-01-27 3:58PM EST3,250.00267.00293.20306.400.00-110132.81%
AMZN230616C032600002022-01-28 3:19PM EST3,260.00280.71289.95302.80+29.81+11.88%11432.77%
AMZN230616C032700002022-01-28 3:19PM EST3,270.00277.21286.55299.50+29.31+11.82%11432.75%
AMZN230616C032800002022-01-25 3:33PM EST3,280.00263.15283.20296.150.00-104532.72%
AMZN230616C032900002022-01-28 9:30AM EST3,290.00263.02279.65292.65+9.69+3.83%17432.68%
AMZN230616C033000002022-01-28 2:47PM EST3,300.00260.00276.70289.50-13.73-5.02%528532.66%
AMZN230616C033100002022-01-28 9:30AM EST3,310.00256.88273.20286.05+9.70+3.92%17832.62%
AMZN230616C033200002022-01-11 2:11PM EST3,320.00260.45270.00282.800.00-13932.60%
AMZN230616C033300002022-01-24 9:41AM EST3,330.00259.91266.85279.550.00-33232.57%
AMZN230616C033400002022-01-27 1:18PM EST3,340.00238.68263.75276.350.00-42732.54%
AMZN230616C033500002022-01-24 10:27AM EST3,350.00248.10260.65273.20-13.70-5.23%1311032.51%
AMZN230616C033600002022-01-21 10:24AM EST3,360.00277.60257.90270.300.00-37232.50%
AMZN230616C033700002022-01-21 3:17PM EST3,370.00263.65254.55266.950.00-114732.46%
AMZN230616C033800002022-01-24 11:57AM EST3,380.00230.48251.85264.150.00-111132.45%
AMZN230616C033900002022-01-25 11:44AM EST3,390.00232.59248.65260.850.00-107032.40%
AMZN230616C034000002022-01-27 2:21PM EST3,400.00234.10245.90258.05+5.70+2.50%5529732.39%
AMZN230616C034100002022-01-27 10:21AM EST3,410.00224.90242.80254.850.00-104432.35%
AMZN230616C034200002022-01-28 11:40AM EST3,420.00226.15239.90251.90+4.25+1.92%24632.33%
AMZN230616C034300002022-01-11 12:43PM EST3,430.00444.55237.30249.200.00-23732.32%
AMZN230616C034400002022-01-14 2:35PM EST3,440.00388.91234.15246.100.00-25632.28%
AMZN230616C034500002022-01-28 11:10AM EST3,450.00219.45231.65243.30-119.95-35.34%113332.26%
AMZN230616C034600002021-12-06 12:40PM EST3,460.00566.00417.00431.550.00-13846.61%
AMZN230616C034700002021-12-07 2:05PM EST3,470.00601.20402.15413.650.00-12045.48%
AMZN230616C034800002022-01-27 11:09AM EST3,480.00219.40223.55234.900.00-143932.18%
AMZN230616C034900002022-01-25 9:30AM EST3,490.00233.27220.80232.150.00-15232.16%
AMZN230616C035000002022-01-28 11:10AM EST3,500.00206.95218.05229.50+9.45+4.78%1841932.14%
AMZN230616C035100002022-01-25 9:30AM EST3,510.00228.07215.35226.700.00-15932.11%
AMZN230616C035200002022-01-21 10:42AM EST3,520.00251.75212.95224.250.00-17932.10%
AMZN230616C035300002022-01-24 1:46PM EST3,530.00188.52210.50221.450.00-27232.07%
AMZN230616C035400002022-01-18 3:42PM EST3,540.00326.45207.80218.800.00-31732.04%
AMZN230616C035500002022-01-26 12:45PM EST3,550.00213.67205.35216.250.00-211632.02%
AMZN230616C035600002022-01-24 11:46AM EST3,560.00186.75202.95213.700.00-21332.00%
AMZN230616C035700002021-12-14 9:36AM EST3,570.00430.00356.20366.250.00-12343.88%
AMZN230616C035800002021-12-27 1:15PM EST3,580.00444.58162.00180.000.00-51929.64%
AMZN230616C035900002022-01-18 10:57AM EST3,590.00305.00195.40206.150.00-11731.93%
AMZN230616C036000002022-01-27 12:17PM EST3,600.00176.25193.25203.900.00-245031.93%
AMZN230616C036100002021-12-31 12:26PM EST3,610.00397.85190.60201.350.00-17031.89%
AMZN230616C036200002022-01-27 1:40PM EST3,620.00169.84188.40198.950.00-15931.87%
AMZN230616C036300002022-01-21 10:42AM EST3,630.00222.30186.30196.700.00-11231.86%
AMZN230616C036400002022-01-25 3:52PM EST3,640.00173.99184.05194.400.00-51531.85%
AMZN230616C036500002022-01-27 12:48PM EST3,650.00163.62181.55192.000.00-95231.82%
AMZN230616C036600002021-12-28 10:35AM EST3,660.00425.00162.35169.050.00-11430.09%
AMZN230616C036700002021-12-23 10:49AM EST3,670.00422.20174.80189.500.00-11231.95%
AMZN230616C036800002022-01-10 10:39AM EST3,680.00286.69175.20185.200.00-2731.76%
AMZN230616C036900002022-01-25 3:52PM EST3,690.00164.07173.10183.050.00-53131.75%
AMZN230616C037000002022-01-26 3:24PM EST3,700.00155.27170.80180.850.00-412231.73%
AMZN230616C037100002022-01-20 10:12AM EST3,710.00255.07169.05178.700.00-23631.71%
AMZN230616C037200002022-01-20 3:54PM EST3,720.00217.70166.90176.600.00-29931.69%
AMZN230616C037300002022-01-20 9:42AM EST3,730.00255.00164.95174.500.00-111131.68%
AMZN230616C037400002021-12-28 1:55PM EST3,740.00383.00142.15150.300.00-11329.76%
AMZN230616C037500002022-01-25 9:47AM EST3,750.00165.28160.85170.650.00-29331.67%
AMZN230616C037600002022-01-26 2:33PM EST3,760.00146.89158.95168.500.00-15231.64%
AMZN230616C037700002022-01-20 3:04PM EST3,770.00219.80156.85166.400.00-21431.62%
AMZN230616C037800002022-01-19 12:20PM EST3,780.00251.00155.10164.400.00-2831.60%
AMZN230616C037900002022-01-13 12:12PM EST3,790.00287.83153.20162.550.00-21331.60%
AMZN230616C038000002022-01-27 12:56PM EST3,800.00141.70151.35160.650.00-317831.59%
AMZN230616C038100002022-01-26 2:31PM EST3,810.00138.85149.45158.600.00-12431.56%
AMZN230616C038200002022-01-27 1:40PM EST3,820.00132.56147.50156.700.00-2831.54%
AMZN230616C038300002022-01-24 1:21PM EST3,830.00144.52145.85154.950.00-11331.54%
AMZN230616C038400002022-01-20 3:58PM EST3,840.00189.24144.05153.050.00-11231.52%
AMZN230616C038500002022-01-14 2:33PM EST3,850.00251.65142.25151.200.00-11731.51%
AMZN230616C038600002021-12-15 11:27AM EST3,860.00313.00249.15258.050.00-232640.54%
AMZN230616C038700002021-10-25 10:04AM EST3,870.00285.00418.50438.000.00-12053.75%
AMZN230616C038800002021-12-30 12:48PM EST3,880.00322.22137.05145.800.00-102331.46%
AMZN230616C038900002021-12-30 12:48PM EST3,890.00138.00135.30143.900.00-11631.44%
AMZN230616C039000002022-01-26 3:37PM EST3,900.00121.85133.65142.150.00-11,88031.42%
AMZN230616C039100002021-11-10 6:56AM EST3,910.00344.42342.00360.000.00-2349.24%
AMZN230616C039200002022-01-24 12:49PM EST3,920.00126.00130.15138.750.00-1231.39%
AMZN230616C039300002021-10-29 2:50PM EST3,930.00277.00372.15387.500.00-1251.06%
AMZN230616C039400002021-12-29 2:25PM EST3,940.00307.16127.10135.350.00-1331.36%
AMZN230616C039500002022-01-14 1:58PM EST3,950.00228.85125.30133.700.00-21831.35%
AMZN230616C039600002021-11-10 6:56AM EST3,960.00243.44326.00344.000.00-11048.79%
AMZN230616C039700002022-01-28 10:11AM EST3,970.00111.34122.40130.45-91.81-45.19%2931.32%
AMZN230616C039800002022-01-19 2:21PM EST3,980.00109.74120.80128.85-18.14-14.19%21431.31%
AMZN230616C039900002022-01-27 2:18PM EST3,990.00112.00119.35127.500.00-15931.31%
AMZN230616C040000002022-01-28 3:55PM EST4,000.00122.50117.85125.75+14.56+13.49%151,49231.28%
AMZN230616C041000002022-01-27 11:13AM EST4,100.00102.00105.00111.750.00-143831.22%
AMZN230616C042000002022-01-28 2:30PM EST4,200.0086.1092.5099.30+1.30+1.53%110731.16%
AMZN230616C043000002022-01-28 3:54PM EST4,300.0085.5082.2088.35+9.67+12.75%127031.13%
AMZN230616C044000002022-01-28 1:27PM EST4,400.0069.0073.0078.70-4.50-6.12%110931.11%
AMZN230616C045000002022-01-28 3:55PM EST4,500.0066.1065.0070.25+6.00+9.98%670831.12%
AMZN230616C046000002022-01-25 1:50PM EST4,600.0059.4158.0062.850.00-25331.15%
AMZN230616C047000002022-01-26 3:02PM EST4,700.0043.7251.9556.450.00-76631.21%
AMZN230616C048000002022-01-26 3:38PM EST4,800.0039.7546.7050.850.00-148031.28%
AMZN230616C049000002022-01-26 3:10PM EST4,900.0034.8541.9545.800.00-66231.35%
AMZN230616C050000002022-01-27 1:18PM EST5,000.0035.1737.9041.500.00-470531.46%
AMZN230616C051000002022-01-27 1:11PM EST5,100.0032.0734.2537.600.00-17731.56%
AMZN230616C052000002022-01-28 11:26AM EST5,200.0031.2030.9534.10+1.55+5.23%124531.66%
AMZN230616C053000002022-01-28 11:26AM EST5,300.0030.4128.1031.10+3.76+14.11%1359131.78%
AMZN230616C054000002022-01-27 9:55AM EST5,400.0022.6025.6028.500.00-69531.93%
AMZN230616C055000002022-01-28 3:58PM EST5,500.0023.2523.3525.00+1.12+5.06%673431.80%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616P014000002022-01-26 3:42PM EST1,400.0026.5022.6525.400.00-1140.09%
AMZN230616P015000002022-01-27 1:55PM EST1,500.0033.7528.9532.050.00-255238.82%
AMZN230616P015800002022-01-28 12:08PM EST1,580.0038.1035.0038.40+0.93+2.50%118837.88%
AMZN230616P016000002022-01-24 3:19PM EST1,600.0045.2536.7040.250.00-287237.68%
AMZN230616P016200002022-01-25 9:45AM EST1,620.0047.2338.5042.100.00-124637.46%
AMZN230616P016400002022-01-11 2:49PM EST1,640.0040.4640.3544.050.00-41737.26%
AMZN230616P016600002022-01-24 11:14AM EST1,660.0051.0942.3046.100.00-41837.07%
AMZN230616P016800002022-01-24 2:36PM EST1,680.0056.9144.3048.300.00-27336.89%
AMZN230616P017000002022-01-26 1:47PM EST1,700.0048.2546.4050.450.00-219236.69%
AMZN230616P017200002022-01-20 3:23PM EST1,720.0033.0548.5552.800.00-73336.52%
AMZN230616P017400002022-01-24 10:15AM EST1,740.0062.2150.7055.050.00-92236.31%
AMZN230616P017600002022-01-26 2:08PM EST1,760.0053.9653.0557.550.00-313936.14%
AMZN230616P017800002022-01-24 3:57PM EST1,780.0062.0055.5060.100.00-42435.96%
AMZN230616P018000002022-01-25 1:22PM EST1,800.0072.5058.1062.850.00-65835.81%
AMZN230616P018200002021-11-10 6:54AM EST1,820.0040.7034.1538.700.00-1130.51%
AMZN230616P018400002021-11-10 6:54AM EST1,840.0040.3035.5540.250.00-21730.26%
AMZN230616P018800002022-01-27 10:26AM EST1,880.0069.8169.2574.500.00-1735.16%
AMZN230616P019000002022-01-24 2:09PM EST1,900.0089.3572.3577.700.00-164335.01%
AMZN230616P019200002022-01-28 1:30PM EST1,920.0084.4575.4581.00+47.65+129.48%4734.87%
AMZN230616P019400002022-01-26 11:27AM EST1,940.0092.0078.7084.350.00-18534.71%
AMZN230616P019600002022-01-26 3:40PM EST1,960.0097.8482.1588.000.00-11034.58%
AMZN230616P019800002022-01-25 3:56PM EST1,980.00101.2285.6591.550.00-15634.43%
AMZN230616P020000002022-01-28 3:32PM EST2,000.0097.6789.2595.40-3.15-3.12%624834.30%
AMZN230616P021000002022-01-28 1:18PM EST2,100.00118.85109.15116.10+5.30+4.67%416933.65%
AMZN230616P022000002022-01-28 1:18PM EST2,200.00144.20132.45140.20+5.70+4.12%126533.07%
AMZN230616P023000002022-01-28 1:18PM EST2,300.00173.20159.00167.80+6.00+3.59%61,12132.53%
AMZN230616P024000002022-01-28 10:37AM EST2,400.00219.95189.30198.95+8.95+4.24%337532.02%
AMZN230616P025000002022-01-28 1:13PM EST2,500.00241.25224.25234.70-10.00-3.98%2366831.61%
AMZN230616P026000002022-01-28 1:13PM EST2,600.00282.15262.85274.20+5.85+2.12%4555531.21%
AMZN230616P027000002022-01-27 1:22PM EST2,700.00338.91304.55316.800.00-21,10930.76%
AMZN230616P028000002022-01-28 3:35PM EST2,800.00373.37350.85364.00-12.63-3.27%650430.39%
AMZN230616P029000002022-01-27 9:44AM EST2,900.00455.04401.65415.60+30.04+7.07%162330.06%
AMZN230616P030000002022-01-28 10:05AM EST3,000.00512.22455.80471.00+60.15+13.31%11,25029.75%
AMZN230616P030100002022-01-28 2:42PM EST3,010.00501.00461.50476.80+10.70+2.18%414029.72%
AMZN230616P030200002021-12-28 10:53AM EST3,020.00281.00480.60491.450.00-24730.35%
AMZN230616P030300002022-01-27 11:06AM EST3,030.00469.02472.85488.750.00-21329.68%
AMZN230616P030400002021-11-11 10:55AM EST3,040.00283.05286.50305.500.00-1615.59%
AMZN230616P030500002022-01-21 1:03PM EST3,050.00474.35484.70500.350.00-25629.61%
AMZN230616P030600002021-11-30 1:48PM EST3,060.00309.54301.70318.000.00-154015.54%
AMZN230616P030700002022-01-25 12:03PM EST3,070.00568.35496.25512.200.00-1429.55%
AMZN230616P030800002021-12-27 12:28PM EST3,080.00311.76555.00573.500.00-1633.61%
AMZN230616P030900002021-11-11 10:55AM EST3,090.00302.50307.00325.500.00-12814.55%
AMZN230616P031000002022-01-26 2:20PM EST3,100.00542.55514.05530.750.00-215529.49%
AMZN230616P031100002022-01-24 12:49PM EST3,110.00633.00519.90536.350.00-212529.42%
AMZN230616P031200002022-01-20 10:18AM EST3,120.00403.03525.95542.550.00-15729.39%
AMZN230616P031300002021-11-11 10:55AM EST3,130.00319.10323.50342.500.00-1513.65%
AMZN230616P031400002022-01-24 11:56AM EST3,140.00631.69538.30555.000.00-82329.34%
AMZN230616P031500002022-01-24 3:34PM EST3,150.00564.95544.50561.300.00-1211629.31%
AMZN230616P031600002022-01-19 10:49AM EST3,160.00422.75550.65567.700.00-51329.29%
AMZN230616P031700002022-01-19 10:21AM EST3,170.00421.65556.95574.050.00-52529.26%
AMZN230616P031800002021-11-11 10:55AM EST3,180.00340.50345.00364.000.00-1212.29%
AMZN230616P031900002022-01-24 11:49AM EST3,190.00671.18569.45587.000.00-2629.22%
AMZN230616P032000002022-01-25 12:21PM EST3,200.00627.87576.00593.500.00-114829.19%
AMZN230616P032100002022-01-04 10:54AM EST3,210.00380.00582.30599.800.00-1529.15%
AMZN230616P032200002021-11-11 10:55AM EST3,220.00358.20364.00382.000.00-61010.97%
AMZN230616P032300002022-01-05 3:08PM EST3,230.00412.20595.30612.400.00-202729.06%
AMZN230616P032400002022-01-26 11:41AM EST3,240.00648.35601.75618.950.00-12329.03%
AMZN230616P032500002022-01-13 12:31PM EST3,250.00437.52608.05625.550.00-16229.00%
AMZN230616P032600002022-01-14 11:53AM EST3,260.00452.45614.40632.250.00-3928.98%
AMZN230616P032700002022-01-18 9:30AM EST3,270.00470.00621.30638.800.00-12328.94%
AMZN230616P032800002021-12-08 11:16AM EST3,280.00392.65452.80462.350.00-85314.05%
AMZN230616P032900002022-01-05 3:08PM EST3,290.00443.49634.40652.250.00-2014028.88%
AMZN230616P033000002022-01-27 12:56PM EST3,300.00674.27641.10658.950.00-531128.85%
AMZN230616P033100002022-01-03 9:40AM EST3,310.00428.55647.95665.800.00-104028.83%
AMZN230616P033200002022-01-24 12:29PM EST3,320.00786.97655.00672.500.00-21628.79%
AMZN230616P033300002021-12-28 10:57AM EST3,330.00418.72682.70695.850.00-113730.02%
AMZN230616P033400002022-01-21 10:04AM EST3,340.00655.00668.45686.300.00-13928.73%
AMZN230616P033500002022-01-28 11:04AM EST3,350.00741.42675.40693.25+34.17+4.83%11,49828.71%
AMZN230616P033600002022-01-21 3:16PM EST3,360.00713.85682.40700.250.00-11428.68%
AMZN230616P033700002021-11-10 6:54AM EST3,370.00455.05436.00454.000.00-150.00%
AMZN230616P033800002022-01-21 10:25AM EST3,380.00691.05696.25714.100.00-11028.61%
AMZN230616P033900002021-12-03 11:08AM EST3,390.00515.30472.35487.500.00-1410.00%
AMZN230616P034000002022-01-27 9:48AM EST3,400.00739.95710.25728.100.00-159928.55%
AMZN230616P034100002022-01-21 9:42AM EST3,410.00672.52717.35735.200.00-55228.52%
AMZN230616P034200002022-01-21 9:42AM EST3,420.00679.50724.45742.300.00-51528.49%
AMZN230616P034300002022-01-26 11:14AM EST3,430.00798.14731.55749.400.00-21028.45%
AMZN230616P034400002022-01-14 2:35PM EST3,440.00549.34738.70756.550.00-2928.42%
AMZN230616P034500002022-01-21 9:57AM EST3,450.00702.95745.90763.750.00-29828.39%
AMZN230616P034600002021-11-08 11:06AM EST3,460.00459.45483.50501.500.00-2280.00%
AMZN230616P034700002022-01-20 12:16PM EST3,470.00612.18760.55778.400.00-43328.34%
AMZN230616P034800002021-11-10 6:55AM EST3,480.00510.60494.00512.000.00-10290.00%
AMZN230616P034900002022-01-05 9:41AM EST3,490.00544.89775.55793.000.00-46028.28%
AMZN230616P035000002022-01-27 9:41AM EST3,500.00838.60782.90800.400.00-1014728.25%
AMZN230616P035100002022-01-05 9:57AM EST3,510.00551.50790.40807.850.00-93928.23%
AMZN230616P035200002021-11-18 10:52AM EST3,520.00460.08533.45550.500.00-10110.00%
AMZN230616P035300002021-11-29 3:11PM EST3,530.00496.81536.70551.000.00-1210.00%
AMZN230616P035400002022-01-14 2:42PM EST3,540.00613.03812.50830.350.00-22728.15%
AMZN230616P035500002022-01-19 10:47AM EST3,550.00660.53783.55797.300.00-1024.69%
AMZN230616P035600002021-11-29 3:11PM EST3,560.00512.40554.90568.250.00-1130.00%
AMZN230616P035700002021-11-23 11:32AM EST3,570.00516.80545.30555.350.00-2150.00%
AMZN230616P035800002021-11-05 11:38AM EST3,580.00513.55614.00631.350.00-140.00%
AMZN230616P035900002021-11-24 12:03PM EST3,590.00518.75554.05565.450.00-8640.00%
AMZN230616P036000002022-01-24 10:22AM EST3,600.00902.72858.10875.60-79.55-8.10%240327.96%
AMZN230616P036100002021-11-10 11:06AM EST3,610.00524.45567.00585.000.00-2360.00%
AMZN230616P036200002021-11-10 2:08PM EST3,620.00551.95573.00591.000.00-270.00%
AMZN230616P036300002022-01-21 2:44PM EST3,630.00884.00880.90898.750.00-1927.88%
AMZN230616P036400002022-01-21 12:54PM EST3,640.00878.26888.70906.550.00-11327.85%
AMZN230616P036500002021-10-26 8:33AM EST3,650.00615.42600.50619.500.00-1120.00%
AMZN230616P036600002022-01-06 9:30AM EST3,660.00674.30904.45922.300.00-1427.81%
AMZN230616P036700002021-11-10 6:55AM EST3,670.00585.00603.00621.000.00-170.00%
AMZN230616P036800002021-11-10 12:46PM EST3,680.00573.55609.00627.000.00-4330.00%
AMZN230616P036900002022-01-21 1:49PM EST3,690.00919.57928.25946.100.00-206327.74%
AMZN230616P037000002022-01-27 9:36AM EST3,700.00995.97936.20954.050.00-112827.72%
AMZN230616P037100002022-01-21 1:49PM EST3,710.00935.39944.25962.100.00-206327.70%
AMZN230616P037200002021-11-08 2:32PM EST3,720.00616.90633.50651.500.00-1110.00%
AMZN230616P037300002021-11-10 6:55AM EST3,730.00636.95640.00658.000.00-10100.00%
AMZN230616P037400002021-10-26 8:37AM EST3,740.00655.51654.50673.500.00-860.00%
AMZN230616P037500002021-12-06 11:05AM EST3,750.00713.50700.35710.700.00-1680.00%
AMZN230616P037600002021-11-10 6:55AM EST3,760.00675.99658.50676.500.00--50.00%
AMZN230616P037700002021-12-29 9:42AM EST3,770.00674.001,059.251,076.100.00-1333.29%
AMZN230616P037800002021-11-10 6:55AM EST3,780.00670.05672.00690.000.00--50.00%
AMZN230616P037900002021-11-10 6:55AM EST3,790.00641.55678.00696.000.00--20.00%
AMZN230616P038000002022-01-10 11:02AM EST3,800.001,087.371,016.901,034.750.00-11427.46%
AMZN230616P038200002021-11-10 6:55AM EST3,820.00791.30697.50715.500.00-660.00%
AMZN230616P038300002022-01-12 9:35AM EST3,830.00752.001,041.601,059.450.00--227.39%
AMZN230616P038500002022-01-12 1:16PM EST3,850.00772.951,058.601,076.100.00-2227.34%
AMZN230616P038800002021-11-24 9:30AM EST3,880.00700.65737.75749.200.00-1180.00%
AMZN230616P039000002022-01-24 1:54PM EST3,900.001,173.061,100.151,118.000.00-27427.23%
AMZN230616P039300002022-01-04 1:14PM EST3,930.00825.451,125.501,144.000.00--127.23%
AMZN230616P039700002022-01-26 10:34AM EST3,970.001,230.551,159.501,178.500.00-2227.18%
AMZN230616P039800002022-01-26 10:34AM EST3,980.001,239.111,168.001,187.000.00-2227.15%
AMZN230616P039900002022-01-20 10:18AM EST3,990.00985.561,177.001,196.000.00-11127.17%
AMZN230616P040000002022-01-25 12:23PM EST4,000.001,282.401,185.501,204.000.00-295527.08%
AMZN230616P041000002022-01-10 1:06PM EST4,100.001,066.751,273.001,292.000.00-4826.96%
AMZN230616P042000002022-01-19 12:32PM EST4,200.001,131.331,362.501,381.500.00-21126.83%
AMZN230616P043000002022-01-11 3:22PM EST4,300.001,117.621,453.501,472.500.00-2426.73%
AMZN230616P044000002022-01-24 1:54PM EST4,400.001,618.341,546.001,564.500.00-11026.59%
AMZN230616P045000002022-01-24 9:44AM EST4,500.001,720.001,640.001,658.000.00-150926.53%
AMZN230616P046000002022-01-19 12:59PM EST4,600.001,477.441,734.501,753.000.00-2626.58%
AMZN230616P047000002021-12-08 2:10PM EST4,700.001,326.651,504.151,517.500.00-2110.00%
AMZN230616P048000002022-01-20 12:16PM EST4,800.001,704.571,926.501,945.000.00-2126.69%
AMZN230616P049000002022-01-19 2:15PM EST4,900.001,779.102,023.502,042.000.00-41726.81%
AMZN230616P050000002022-01-13 11:24AM EST5,000.001,755.002,121.002,139.500.00-335526.95%
AMZN230616P051000002022-01-07 12:22PM EST5,100.001,882.402,219.002,237.500.00-2127.15%
AMZN230616P052000002021-11-16 12:01PM EST5,200.001,719.901,851.501,871.500.00-260.00%
AMZN230616P053000002022-01-11 2:46PM EST5,300.002,013.702,416.002,434.500.00-2327.64%
AMZN230616P054000002022-01-07 10:45AM EST5,400.002,620.172,515.002,534.00+456.83+21.12%1428.14%
AMZN230616P055000002022-01-24 9:32AM EST5,500.002,724.352,614.002,633.000.00-11328.44%