Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.375,99+21,27 (+0,63%)
Alla chiusura: 4:00PM EDT
3.374,83 -1,16 (-0,03%)
Dopo ore: 04:45PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616C015800002021-07-30 10:01AM EDT1,580.001,822.001,827.001,845.000.00-21540.57%
AMZN230616C016000002021-07-28 1:24PM EDT1,600.001,770.501,808.501,826.500.00-51240.30%
AMZN230616C016200002021-07-21 11:19AM EDT1,620.001,995.501,789.501,807.500.00-1439.93%
AMZN230616C016600002021-05-20 1:49PM EDT1,660.001,648.001,860.501,878.500.00--154.47%
AMZN230616C016800002021-07-30 10:24AM EDT1,680.001,709.371,734.001,752.000.00-1239.11%
AMZN230616C017000002021-07-30 9:57AM EDT1,700.001,704.661,715.501,733.500.00-1638.83%
AMZN230616C017200002021-07-28 9:39AM EDT1,720.001,937.501,697.501,715.500.00-1438.63%
AMZN230616C017400002021-07-08 3:58PM EDT1,740.002,047.101,679.001,697.000.00--138.35%
AMZN230616C017600002021-05-19 2:04PM EDT1,760.001,509.501,768.501,786.500.00--151.90%
AMZN230616C018000002021-07-30 10:02AM EDT1,800.001,626.721,624.501,642.500.00-2437.63%
AMZN230616C018200002021-07-06 1:17PM EDT1,820.001,874.501,606.501,624.500.00--137.41%
AMZN230616C018400002021-07-08 11:14AM EDT1,840.001,880.001,588.501,606.500.00-2237.19%
AMZN230616C018600002021-07-28 9:39AM EDT1,860.001,810.501,570.501,588.500.00-1236.95%
AMZN230616C018800002021-07-30 9:30AM EDT1,880.001,517.501,553.501,570.500.00-1236.72%
AMZN230616C019000002021-06-30 9:35AM EDT1,900.001,620.001,510.501,530.000.00--132.98%
AMZN230616C019200002021-07-20 3:10PM EDT1,920.001,734.051,517.501,535.500.00-2736.38%
AMZN230616C019400002021-07-30 11:46AM EDT1,940.001,482.761,500.001,517.500.00-1136.13%
AMZN230616C019800002021-07-19 9:50AM EDT1,980.001,635.051,464.501,482.500.00-1135.75%
AMZN230616C020000002021-08-03 2:53PM EDT2,000.001,450.001,447.001,465.000.00-112035.56%
AMZN230616C021000002021-07-14 1:24PM EDT2,100.001,364.851,361.501,379.50-311.25-18.57%93634.73%
AMZN230616C022000002021-07-30 2:24PM EDT2,200.001,265.291,279.501,297.500.00-42134.12%
AMZN230616C023000002021-08-03 3:46PM EDT2,300.001,201.901,199.001,217.000.00-13133.48%
AMZN230616C024000002021-08-05 12:52PM EDT2,400.001,134.361,121.001,139.00+11.41+1.02%16832.90%
AMZN230616C025000002021-08-03 3:46PM EDT2,500.001,046.901,046.501,064.500.00-15932.43%
AMZN230616C026000002021-08-02 3:34PM EDT2,600.00990.26975.00993.00+39.39+4.14%32932.01%
AMZN230616C027000002021-08-03 11:27AM EDT2,700.00921.71907.55925.45+61.73+7.18%13331.70%
AMZN230616C028000002021-08-02 3:53PM EDT2,800.00807.05843.10860.950.00-23531.41%
AMZN230616C029000002021-08-03 11:14AM EDT2,900.00787.50781.50799.500.00-124631.13%
AMZN230616C030000002021-08-05 11:14AM EDT3,000.00734.50724.00742.00+2.87+0.39%127030.93%
AMZN230616C030200002021-07-30 3:03PM EDT3,020.00708.31712.50730.500.00-2330.87%
AMZN230616C030300002021-07-30 3:27PM EDT3,030.00693.21707.05724.950.00-21630.85%
AMZN230616C030400002021-07-30 3:27PM EDT3,040.00708.63701.50719.500.00-1430.83%
AMZN230616C030500002021-08-05 10:45AM EDT3,050.00710.00696.00714.00+5.00+0.71%1430.81%
AMZN230616C030600002021-07-19 2:43PM EDT3,060.00823.41690.55708.450.00--330.78%
AMZN230616C030800002021-05-07 9:30AM EDT3,080.00702.75591.20604.150.00-1025.16%
AMZN230616C030900002021-06-10 3:19PM EDT3,090.00682.30950.50970.000.00-5447.32%
AMZN230616C031000002021-08-05 11:48AM EDT3,100.00680.83669.05687.00+50.38+7.99%14930.70%
AMZN230616C031100002021-08-02 3:38PM EDT3,110.00643.25664.00682.000.00-11130.70%
AMZN230616C031200002021-07-29 2:53PM EDT3,120.00842.44658.50676.500.00-1830.67%
AMZN230616C031300002021-07-30 10:30AM EDT3,130.00664.61653.00671.000.00-1130.63%
AMZN230616C031400002021-07-30 9:39AM EDT3,140.00641.58648.00666.000.00-12530.62%
AMZN230616C031500002021-08-04 11:21AM EDT3,150.00637.00643.05660.450.00-1730.58%
AMZN230616C031600002021-07-23 1:52PM EDT3,160.00867.73637.50655.500.00-1930.58%
AMZN230616C031700002021-07-27 11:54AM EDT3,170.00832.00632.55650.450.00-1430.56%
AMZN230616C031800002021-07-30 10:33AM EDT3,180.00622.65627.50645.500.00-213130.55%
AMZN230616C031900002021-08-03 10:33AM EDT3,190.00588.00622.55640.450.00-1630.53%
AMZN230616C032000002021-07-30 3:40PM EDT3,200.00611.55617.50635.500.00-97830.52%
AMZN230616C032100002021-07-22 11:05AM EDT3,210.00812.74612.50630.500.00-2330.50%
AMZN230616C032200002021-07-30 10:34AM EDT3,220.00602.38607.50625.500.00-31030.48%
AMZN230616C032300002021-07-01 11:30AM EDT3,230.00661.00583.00600.500.00-1929.31%
AMZN230616C032400002021-07-30 2:21PM EDT3,240.00598.00597.50615.500.00-47230.43%
AMZN230616C032500002021-08-02 3:46PM EDT3,250.00555.05592.50610.500.00-19430.40%
AMZN230616C032600002021-08-03 11:08AM EDT3,260.00545.68588.00606.000.00-11130.41%
AMZN230616C032700002021-08-04 9:30AM EDT3,270.00595.37583.00601.000.00-11130.38%
AMZN230616C032800002021-08-04 9:30AM EDT3,280.00590.38578.50596.000.00-12930.35%
AMZN230616C032900002021-08-03 3:09PM EDT3,290.00571.70573.50591.500.00-102830.34%
AMZN230616C033000002021-08-05 3:37PM EDT3,300.00573.79569.00587.00+7.86+1.39%212930.34%
AMZN230616C033100002021-08-05 1:14PM EDT3,310.00571.45564.00582.00+40.30+7.59%11630.30%
AMZN230616C033200002021-08-05 1:14PM EDT3,320.00571.95559.55577.45+39.50+7.42%32530.29%
AMZN230616C033300002021-08-03 12:32PM EDT3,330.00549.16555.00573.000.00-64430.29%
AMZN230616C033400002021-08-03 10:07AM EDT3,340.00523.30550.00568.000.00-42230.25%
AMZN230616C033500002021-08-05 11:58AM EDT3,350.00553.30545.50563.50-3.15-0.57%310430.23%
AMZN230616C033600002021-07-30 3:49PM EDT3,360.00540.00541.00559.000.00-11430.22%
AMZN230616C033700002021-07-30 1:49PM EDT3,370.00544.67536.50554.50+0.57+0.10%14830.20%
AMZN230616C033800002021-08-05 10:03AM EDT3,380.00534.12532.00550.00-9.57-1.76%31430.19%
AMZN230616C033900002021-08-05 10:37AM EDT3,390.00540.23527.50545.50+15.14+2.88%14130.17%
AMZN230616C034000002021-08-05 3:39PM EDT3,400.00530.41527.95534.00+3.37+0.64%828329.76%
AMZN230616C034100002021-08-02 12:39PM EDT3,410.00504.92519.00537.000.00-41230.15%
AMZN230616C034200002021-07-30 9:37AM EDT3,420.00527.37514.50532.500.00-1830.13%
AMZN230616C034300002021-07-29 12:35PM EDT3,430.00522.91510.00528.000.00-23630.10%
AMZN230616C034400002021-07-29 1:03PM EDT3,440.00518.65505.50523.500.00-11330.08%
AMZN230616C034500002021-07-30 11:49AM EDT3,450.00474.70501.50519.500.00-17230.08%
AMZN230616C034600002021-07-06 9:34AM EDT3,460.00501.50497.50510.350.00-13429.79%
AMZN230616C034700002021-07-30 12:07PM EDT3,470.00501.80493.00511.000.00-32030.05%
AMZN230616C034800002021-08-02 10:05AM EDT3,480.00485.00488.50506.500.00-12730.01%
AMZN230616C034900002021-07-08 9:31AM EDT3,490.00702.15484.50502.500.00-151630.01%
AMZN230616C035000002021-08-05 2:42PM EDT3,500.00486.89481.50498.50+14.89+3.15%316730.00%
AMZN230616C035100002021-08-02 3:40PM EDT3,510.00450.00476.00494.000.00-11329.96%
AMZN230616C035200002021-07-30 11:10AM EDT3,520.00455.00472.00490.000.00-11829.95%
AMZN230616C035300002021-07-30 9:43AM EDT3,530.00478.00468.00486.000.00-11829.94%
AMZN230616C035400002021-07-30 1:17PM EDT3,540.00476.20463.00481.000.00-2729.87%
AMZN230616C035500002021-08-03 12:19PM EDT3,550.00467.18460.00478.00+17.23+3.83%15929.91%
AMZN230616C035600002021-07-30 1:07PM EDT3,560.00470.00456.00474.000.00-11529.90%
AMZN230616C035700002021-07-30 10:30AM EDT3,570.00447.02452.00470.000.00-1929.88%
AMZN230616C035800002021-08-04 9:54AM EDT3,580.00451.15448.00466.000.00-2829.86%
AMZN230616C035900002021-07-30 10:30AM EDT3,590.00459.10444.00462.000.00-2429.84%
AMZN230616C036000002021-08-05 11:46AM EDT3,600.00452.50445.00458.50-1.50-0.33%117829.85%
AMZN230616C036100002021-07-30 3:14PM EDT3,610.00427.00436.55454.500.00-27229.82%
AMZN230616C036200002021-08-02 1:07PM EDT3,620.00418.80432.50450.500.00-15429.80%
AMZN230616C036300002021-07-30 3:49PM EDT3,630.00396.63429.00447.000.00-11029.80%
AMZN230616C036400002021-07-23 11:29AM EDT3,640.00427.42425.00443.000.00-11229.77%
AMZN230616C036500002021-08-03 3:02PM EDT3,650.00422.69421.50439.500.00-14429.77%
AMZN230616C036600002021-08-04 3:19PM EDT3,660.00414.60417.50435.500.00-21129.74%
AMZN230616C036700002021-08-04 3:19PM EDT3,670.00411.00414.05432.000.00-3929.74%
AMZN230616C036800002021-08-03 10:15AM EDT3,680.00376.70410.00428.000.00-81229.71%
AMZN230616C036900002021-08-03 10:07AM EDT3,690.00378.68406.55424.450.00-52829.70%
AMZN230616C037000002021-08-03 9:35AM EDT3,700.00400.00403.00421.00+21.35+5.64%19029.69%
AMZN230616C037100002021-08-03 9:53AM EDT3,710.00375.10399.50417.500.00-93129.68%
AMZN230616C037200002021-08-03 9:33AM EDT3,720.00376.74395.50413.500.00-81429.64%
AMZN230616C037300002021-08-03 10:30AM EDT3,730.00361.27392.00410.000.00-92429.63%
AMZN230616C037400002021-07-30 10:31AM EDT3,740.00357.64388.50406.500.00-91229.62%
AMZN230616C037500002021-08-04 10:33AM EDT3,750.00390.15385.50403.000.00-16829.60%
AMZN230616C037600002021-08-03 10:07AM EDT3,760.00351.26382.10399.500.00-74629.59%
AMZN230616C037700002021-08-03 10:09AM EDT3,770.00350.40378.50396.000.00-9929.57%
AMZN230616C037800002021-08-03 10:09AM EDT3,780.00347.04375.00393.000.00-4529.58%
AMZN230616C037900002021-08-03 10:48AM EDT3,790.00340.39371.50389.500.00-41029.56%
AMZN230616C038000002021-08-04 1:54PM EDT3,800.00371.88368.50386.000.00-112029.54%
AMZN230616C038100002021-08-03 11:02AM EDT3,810.00333.47365.15382.500.00-82229.52%
AMZN230616C038200002021-08-03 1:00PM EDT3,820.00366.46361.50379.500.00-5529.52%
AMZN230616C038300002021-08-03 11:02AM EDT3,830.00327.43358.50376.000.00-41129.50%
AMZN230616C038400002021-08-03 11:02AM EDT3,840.00324.28355.50373.000.00-8529.50%
AMZN230616C038500002021-08-03 11:10AM EDT3,850.00321.07352.00369.500.00-81529.47%
AMZN230616C038600002021-08-03 11:10AM EDT3,860.00317.98349.00366.500.00-4429.47%
AMZN230616C038700002021-07-30 9:31AM EDT3,870.00372.55346.10363.500.00-12029.47%
AMZN230616C038800002021-08-03 1:19PM EDT3,880.00357.25342.50360.000.00-21229.44%
AMZN230616C038900002021-07-19 2:48PM EDT3,890.00451.05339.50356.500.00--1029.40%
AMZN230616C039000002021-08-04 3:11PM EDT3,900.00335.93336.50354.000.00-65529.42%
AMZN230616C039100002021-07-07 10:19AM EDT3,910.00539.49333.50351.000.00-1329.42%
AMZN230616C039200002021-07-30 10:38AM EDT3,920.00337.48330.50348.000.00-1429.41%
AMZN230616C039300002021-07-12 12:51PM EDT3,930.00531.00327.50345.000.00-1329.40%
AMZN230616C039400002021-07-29 12:37PM EDT3,940.00469.75324.00342.000.00-1229.39%
AMZN230616C039500002021-07-08 10:35AM EDT3,950.00530.00321.50339.000.00-1829.38%
AMZN230616C039600002021-08-02 3:04PM EDT3,960.00309.40318.00336.000.00-2929.36%
AMZN230616C039700002021-07-29 12:37PM EDT3,970.00322.25315.05333.000.00-1629.35%
AMZN230616C039800002021-07-29 3:54PM EDT3,980.00448.00312.50330.000.00-1729.33%
AMZN230616C039900002021-08-03 11:16AM EDT3,990.00275.15310.00327.000.00-21229.32%
AMZN230616C040000002021-08-05 12:11PM EDT4,000.00316.75307.00324.50+3.26+1.04%71,16429.33%
AMZN230616C041000002021-08-05 2:30PM EDT4,100.00290.00279.00297.00+7.17+2.54%217229.22%
AMZN230616C042000002021-08-05 11:36AM EDT4,200.00262.57254.50272.00-1.47-0.56%15629.15%
AMZN230616C043000002021-08-02 11:21AM EDT4,300.00231.70231.50249.500.00-12529.11%
AMZN230616C044000002021-08-03 3:37PM EDT4,400.00215.95210.65228.500.00-1410029.06%
AMZN230616C045000002021-08-05 9:57AM EDT4,500.00196.68194.00209.50-3.32-1.66%163729.03%
AMZN230616C046000002021-07-30 3:47PM EDT4,600.00180.00176.50192.000.00-21829.00%
AMZN230616C047000002021-08-04 3:47PM EDT4,700.00165.00159.00173.250.00-15628.80%
AMZN230616C048000002021-08-04 11:58AM EDT4,800.00152.75145.55158.450.00-147228.77%
AMZN230616C049000002021-07-30 3:48PM EDT4,900.00122.53132.50145.050.00-62628.76%
AMZN230616C050000002021-08-05 2:56PM EDT5,000.00128.00122.05133.10+1.00+0.79%460628.77%
AMZN230616C051000002021-07-30 12:27PM EDT5,100.00122.00111.00119.950.00-314628.61%
AMZN230616C052000002021-08-04 3:28PM EDT5,200.00104.82101.60110.100.00-123828.63%
AMZN230616C053000002021-08-05 1:47PM EDT5,300.0098.5594.50104.50+1.51+1.56%340228.94%
AMZN230616C054000002021-08-04 3:28PM EDT5,400.0089.2486.0093.350.00-14228.72%
AMZN230616C055000002021-08-05 1:56PM EDT5,500.0085.7079.5588.35+4.25+5.22%512228.98%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616P015800002021-08-03 3:23PM EDT1,580.0019.2416.0023.500.00-415834.32%
AMZN230616P016000002021-07-30 2:27PM EDT1,600.0021.3816.5024.000.00-6733.96%
AMZN230616P016200002021-06-21 2:44PM EDT1,620.0020.0016.4525.000.00--033.76%
AMZN230616P016400002021-07-28 12:16PM EDT1,640.0019.1517.7025.500.00-11033.41%
AMZN230616P016600002021-08-05 12:22PM EDT1,660.0024.7018.8526.65-4.58-15.64%11133.23%
AMZN230616P016800002021-07-30 10:24AM EDT1,680.0028.4219.8528.000.00-27233.10%
AMZN230616P017000002021-07-30 9:51AM EDT1,700.0026.8821.2029.500.00-220233.00%
AMZN230616P017200002021-07-30 9:47AM EDT1,720.0033.0022.4530.500.00-11832.76%
AMZN230616P017400002021-07-09 12:55PM EDT1,740.0024.0523.8032.000.00-101332.63%
AMZN230616P017600002021-08-04 2:57PM EDT1,760.0031.0025.2033.500.00-310832.50%
AMZN230616P017800002021-06-15 11:42AM EDT1,780.0032.3423.5031.650.00--1031.60%
AMZN230616P018000002021-07-30 3:16PM EDT1,800.0038.0032.0037.000.00-45032.30%
AMZN230616P018200002021-06-08 9:50AM EDT1,820.0040.7025.5035.500.00-1131.50%
AMZN230616P018400002021-07-06 1:36PM EDT1,840.0029.0031.5039.500.00-1431.85%
AMZN230616P018800002021-07-28 11:47AM EDT1,880.0040.0035.2043.500.00-3431.67%
AMZN230616P019000002021-07-30 9:56AM EDT1,900.0048.9437.1545.500.00-102631.56%
AMZN230616P019400002021-05-17 12:13AM EDT1,940.0062.490.000.000.00--06.25%
AMZN230616P019600002021-07-14 10:23AM EDT1,960.0037.8443.3551.350.00-1731.15%
AMZN230616P019800002021-07-30 10:01AM EDT1,980.0058.1046.1054.000.00-16831.11%
AMZN230616P020000002021-08-03 12:59PM EDT2,000.0053.3046.5055.900.00-921130.93%
AMZN230616P021000002021-07-30 2:20PM EDT2,100.0074.0060.6569.000.00-411730.46%
AMZN230616P022000002021-08-03 12:08PM EDT2,200.0080.2375.0084.50-2.77-3.34%126930.05%
AMZN230616P023000002021-08-05 3:08PM EDT2,300.0099.0093.00103.00-1.05-1.05%110729.72%
AMZN230616P024000002021-08-03 10:37AM EDT2,400.00125.00111.50127.000.00-623829.67%
AMZN230616P025000002021-08-05 3:22PM EDT2,500.00143.49136.75150.00-6.51-4.34%138629.26%
AMZN230616P026000002021-08-04 1:14PM EDT2,600.00177.53164.40177.800.00-215329.03%
AMZN230616P027000002021-08-04 2:01PM EDT2,700.00202.00200.50209.40-5.31-2.56%130228.86%
AMZN230616P028000002021-08-05 11:32AM EDT2,800.00236.50226.90244.30-6.14-2.53%525228.69%
AMZN230616P029000002021-08-05 10:59AM EDT2,900.00273.00264.00282.00-6.36-2.28%1038728.50%
AMZN230616P030000002021-08-04 12:43PM EDT3,000.00320.00304.50321.000.00-646628.20%
AMZN230616P030100002021-08-03 12:01PM EDT3,010.00325.90309.00327.000.00-512228.29%
AMZN230616P030200002021-08-02 1:35PM EDT3,020.00340.50313.50331.500.00-54628.28%
AMZN230616P030300002021-08-02 1:29PM EDT3,030.00344.00317.50335.500.00-5728.24%
AMZN230616P030400002021-08-02 1:45PM EDT3,040.00346.60322.00340.000.00-5628.23%
AMZN230616P030500002021-08-02 3:04PM EDT3,050.00353.12326.50344.500.00-84528.22%
AMZN230616P030600002021-07-08 10:35AM EDT3,060.00294.30330.50348.500.00-13128.18%
AMZN230616P030700002021-08-03 9:34AM EDT3,070.00363.05335.50353.500.00-1328.19%
AMZN230616P030800002021-07-23 9:33AM EDT3,080.00299.35340.00358.000.00-3528.17%
AMZN230616P030900002021-08-05 10:52AM EDT3,090.00351.00344.50362.50-20.15-5.43%42228.15%
AMZN230616P031000002021-08-05 12:11PM EDT3,100.00359.00350.00359.80-21.00-5.53%410927.70%
AMZN230616P031200002021-08-02 9:55AM EDT3,120.00388.10358.00376.000.00-135528.08%
AMZN230616P031300002021-07-16 11:06AM EDT3,130.00327.60363.00380.500.00-1328.06%
AMZN230616P031400002021-07-08 10:35AM EDT3,140.00326.45367.50385.000.00-1728.03%
AMZN230616P031500002021-07-30 2:28PM EDT3,150.00405.00372.00390.000.00-618428.03%
AMZN230616P031600002021-07-08 10:35AM EDT3,160.00334.80377.00395.000.00-1728.02%
AMZN230616P031700002021-07-08 10:35AM EDT3,170.00420.00381.50399.500.00-12027.99%
AMZN230616P031800002021-08-03 9:35AM EDT3,180.00415.23386.50404.500.00-1027.98%
AMZN230616P031900002021-07-27 10:36AM EDT3,190.00350.00391.50409.500.00-1327.97%
AMZN230616P032000002021-08-02 12:56PM EDT3,200.00419.20396.00414.00-4.95-1.17%19927.93%
AMZN230616P032100002021-07-30 10:23AM EDT3,210.00435.37401.00419.000.00-1227.92%
AMZN230616P032200002021-07-30 10:23AM EDT3,220.00424.43406.00423.500.00-1327.88%
AMZN230616P032300002021-08-05 1:23PM EDT3,230.00418.29411.00428.50-10.84-2.53%1527.86%
AMZN230616P032400002021-08-05 1:23PM EDT3,240.00423.19416.00433.50-27.50-6.10%11827.85%
AMZN230616P032500002021-08-04 11:48AM EDT3,250.00439.60421.00438.500.00-22227.83%
AMZN230616P032600002021-07-30 12:00PM EDT3,260.00463.14426.50444.500.00-1527.86%
AMZN230616P032700002021-07-08 10:35AM EDT3,270.00382.75431.50449.500.00-1327.84%
AMZN230616P032800002021-07-19 12:03PM EDT3,280.00432.32436.50454.500.00-11027.81%
AMZN230616P032900002021-07-30 3:23PM EDT3,290.00450.13442.00460.00-26.93-5.64%15327.82%
AMZN230616P033000002021-08-03 3:09PM EDT3,300.00455.13447.00465.00-5.29-1.15%19227.79%
AMZN230616P033100002021-08-02 9:30AM EDT3,310.00483.00452.00470.000.00-11227.76%
AMZN230616P033200002021-08-03 12:49PM EDT3,320.00467.39457.00475.000.00-11227.73%
AMZN230616P033300002021-07-30 11:18AM EDT3,330.00498.61462.50480.000.00-1427.69%
AMZN230616P033400002021-07-30 3:49PM EDT3,340.00512.20468.00486.000.00-243227.72%
AMZN230616P033500002021-07-30 2:17PM EDT3,350.00483.70473.00490.50-20.12-3.99%23527.65%
AMZN230616P033600002021-07-30 1:39PM EDT3,360.00507.45478.50496.000.00-2427.64%
AMZN230616P033700002021-07-27 2:49PM EDT3,370.00440.15484.00500.800.00-1427.59%
AMZN230616P033800002021-07-30 2:33PM EDT3,380.00502.73489.00507.00-20.53-3.92%3227.62%
AMZN230616P033900002021-07-30 3:47PM EDT3,390.00536.15495.00513.000.00-32927.63%
AMZN230616P034000002021-08-05 3:39PM EDT3,400.00508.20500.50518.00-28.55-5.32%48527.58%
AMZN230616P034100002021-08-04 10:39AM EDT3,410.00523.75506.00523.000.00-153827.54%
AMZN230616P034200002021-07-30 9:38AM EDT3,420.00574.98511.50529.000.00-1627.55%
AMZN230616P034300002021-07-08 10:45AM EDT3,430.00458.00517.00535.000.00-2427.55%
AMZN230616P034400002021-07-19 3:04PM EDT3,440.00509.65522.50540.500.00-1927.53%
AMZN230616P034500002021-07-30 12:50PM EDT3,450.00560.21528.00546.000.00-13527.50%
AMZN230616P034600002021-07-19 3:40PM EDT3,460.00519.30533.50551.500.00-22827.48%
AMZN230616P034700002021-07-19 1:09PM EDT3,470.00576.50539.55557.500.00-22527.48%
AMZN230616P034800002021-07-19 3:43PM EDT3,480.00533.97546.75561.850.00-72927.39%
AMZN230616P034900002021-07-27 3:09PM EDT3,490.00591.65551.00568.000.00-2927.39%
AMZN230616P035000002021-08-03 11:13AM EDT3,500.00563.66557.00575.00-30.76-5.17%17827.44%
AMZN230616P035100002021-07-15 2:38PM EDT3,510.00600.20562.50580.500.00-21527.40%
AMZN230616P035200002021-07-19 2:57PM EDT3,520.00553.65568.50585.500.00-11027.34%
AMZN230616P035300002021-07-09 11:59AM EDT3,530.00483.88574.50592.500.00-101727.39%
AMZN230616P035400002021-07-21 10:32AM EDT3,540.00535.65581.65593.500.00-11327.10%
AMZN230616P035500002021-08-04 9:41AM EDT3,550.00596.80586.00604.000.00-22227.33%
AMZN230616P035600002021-07-20 3:01PM EDT3,560.00542.35592.00609.500.00-21227.29%
AMZN230616P035700002021-08-03 2:46PM EDT3,570.00613.20598.00615.000.00-51227.25%
AMZN230616P035800002021-07-27 3:09PM EDT3,580.00544.90604.00621.000.00-1427.23%
AMZN230616P035900002021-07-30 10:08AM EDT3,590.00647.45610.10628.000.00-3427.27%
AMZN230616P036000002021-07-30 3:51PM EDT3,600.00656.55616.00633.500.00-38244227.22%
AMZN230616P036100002021-07-27 3:26PM EDT3,610.00564.20622.00639.500.00-11227.19%
AMZN230616P036200002021-07-30 10:12AM EDT3,620.00667.15628.50646.000.00-2227.20%
AMZN230616P036300002021-07-30 10:21AM EDT3,630.00673.95634.50652.500.00-2827.20%
AMZN230616P036400002021-07-23 11:23AM EDT3,640.00561.13640.55656.950.00-11027.09%
AMZN230616P036500002021-07-23 10:39AM EDT3,650.00559.49646.50664.500.00-11227.14%
AMZN230616P036600002021-08-04 3:19PM EDT3,660.00671.45654.10670.500.00-2427.11%
AMZN230616P036700002021-08-04 3:19PM EDT3,670.00677.90659.50676.500.00-2827.08%
AMZN230616P036800002021-07-30 2:30PM EDT3,680.00689.21665.50682.500.00-11727.05%
AMZN230616P036900002021-07-30 2:30PM EDT3,690.00680.13671.50689.000.00-243127.04%
AMZN230616P037000002021-08-02 10:14AM EDT3,700.00686.46678.00695.000.00-163227.01%
AMZN230616P037100002021-08-03 10:17AM EDT3,710.00692.89684.50702.500.00-83127.05%
AMZN230616P037200002021-07-30 3:16PM EDT3,720.00732.16691.00708.500.00-2527.01%
AMZN230616P037300002021-08-03 10:08AM EDT3,730.00733.76697.55714.500.00-4526.97%
AMZN230616P037400002021-08-03 10:14AM EDT3,740.00743.84704.00721.000.00-8526.96%
AMZN230616P037500002021-08-03 10:14AM EDT3,750.00750.37710.00727.000.00-42426.92%
AMZN230616P037700002021-07-30 9:59AM EDT3,770.00764.90723.50741.000.00-2226.93%
AMZN230616P037800002021-07-19 12:01AM EDT3,780.00670.05730.00746.500.00--526.86%
AMZN230616P037900002021-07-19 12:01AM EDT3,790.00641.55737.05754.000.00--226.89%
AMZN230616P038000002021-07-30 10:53AM EDT3,800.00791.95743.00760.000.00-2926.84%
AMZN230616P038200002021-07-30 12:43PM EDT3,820.00791.30756.00773.500.00-6626.82%
AMZN230616P038300002021-05-06 9:35AM EDT3,830.00900.65892.85908.450.00--133.81%
AMZN230616P038500002021-07-08 10:40AM EDT3,850.00690.85776.50793.500.00--226.76%
AMZN230616P038800002021-07-15 1:00PM EDT3,880.00695.00797.10813.900.00-171826.71%
AMZN230616P039000002021-06-30 3:14PM EDT3,900.00810.11848.50866.000.00--328.80%
AMZN230616P040000002021-08-05 2:13PM EDT4,000.00888.91880.50898.00+4.81+0.54%190526.53%
AMZN230616P041000002021-07-15 10:41AM EDT4,100.00995.00952.55970.400.00-2526.37%
AMZN230616P042000002021-07-30 9:38AM EDT4,200.001,095.371,027.601,044.600.00-11126.18%
AMZN230616P043000002021-07-14 12:02PM EDT4,300.00958.851,104.201,121.800.00-2126.04%
AMZN230616P044000002021-07-30 1:07PM EDT4,400.001,223.711,183.901,201.050.00-1925.91%
AMZN230616P045000002021-07-19 10:39AM EDT4,500.001,319.501,263.501,281.500.00-650425.73%
AMZN230616P046000002021-07-30 10:53AM EDT4,600.001,398.881,347.001,365.000.00-1125.65%
AMZN230616P047000002021-07-14 2:28PM EDT4,700.001,277.941,430.501,448.450.00-1225.45%
AMZN230616P049000002021-07-30 10:53AM EDT4,900.001,657.131,604.001,622.000.00-1125.22%
AMZN230616P050000002021-08-03 10:26AM EDT5,000.001,750.901,692.501,710.500.00-135025.09%
AMZN230616P053000002021-07-30 10:24AM EDT5,300.002,005.071,965.001,983.450.00-1224.80%
AMZN230616P054000002021-07-30 3:18PM EDT5,400.002,110.002,058.002,076.450.00-1124.72%
AMZN230616P055000002021-08-02 10:29AM EDT5,500.002,201.942,152.002,170.000.00-1524.62%