Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,41-0,72 (-0,76%)
Alla chiusura: 01:00PM EST
93,57 +0,16 (+0,17%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616C000500002022-11-23 12:52PM EST50.0045.7045.6046.050.00-74674.63%
AMZN230616C000520002022-11-22 3:57PM EST52.0043.8043.8044.250.00-62,43872.71%
AMZN230616C000530002022-11-15 1:11PM EST53.0049.2742.9543.350.00-245371.95%
AMZN230616C000540002022-11-14 2:46PM EST54.0047.9842.0042.500.00-1840070.95%
AMZN230616C000550002022-11-14 2:45PM EST55.0047.2341.1541.550.00-3832969.93%
AMZN230616C000560002022-11-22 9:38AM EST56.0039.0040.2540.650.00-129168.92%
AMZN230616C000570002022-11-14 2:43PM EST57.0045.5539.4039.800.00-3816968.27%
AMZN230616C000580002022-11-14 2:42PM EST58.0044.7538.5538.900.00-1834267.41%
AMZN230616C000590002022-11-14 2:41PM EST59.0043.8537.6538.050.00-1919566.54%
AMZN230616C000600002022-11-25 10:17AM EST60.0037.8036.8037.20+2.90+8.31%11,34765.82%
AMZN230616C000610002022-11-14 2:39PM EST61.0042.1035.9536.400.00-1813065.25%
AMZN230616C000620002022-11-14 2:39PM EST62.0041.3335.1035.550.00-831364.47%
AMZN230616C000630002022-11-14 2:38PM EST63.0040.4534.2034.650.00-815263.35%
AMZN230616C000640002022-11-22 12:06PM EST64.0033.0033.4033.850.00-126762.87%
AMZN230616C000650002022-11-17 10:39AM EST65.0035.2532.6032.950.00-113862.02%
AMZN230616C000660002022-11-14 2:51PM EST66.0037.4031.7532.150.00-1821961.32%
AMZN230616C000670002022-08-19 11:32AM EST67.0074.6060.1060.700.00-2235216.17%
AMZN230616C000680002022-08-26 8:47AM EST68.0072.6049.6050.400.00-2374159.97%
AMZN230616C000690002022-11-09 1:56PM EST69.0023.7029.3529.750.00-229259.47%
AMZN230616C000700002022-11-25 11:25AM EST70.0028.9528.5528.90+0.65+2.30%1475,75258.67%
AMZN230616C000710002022-08-25 8:43AM EST71.0067.6047.0047.800.00-1936152.38%
AMZN230616C000720002022-11-02 12:20PM EST72.0028.4526.9527.400.00-251957.50%
AMZN230616C000725002022-09-28 9:37AM EST72.5048.5536.0536.550.00-580102.17%
AMZN230616C000730002022-11-23 11:40AM EST73.0027.1026.2526.600.00-2517357.00%
AMZN230616C000740002022-11-16 11:05AM EST74.0028.7025.5025.850.00-236656.45%
AMZN230616C000750002022-11-23 2:31PM EST75.0025.5024.7525.100.00-377355.88%
AMZN230616C000760002022-09-27 9:31AM EST76.0045.1942.8043.700.00-2422141.30%
AMZN230616C000770002022-11-16 11:05AM EST77.0026.4723.3023.650.00-219054.87%
AMZN230616C000775002022-11-11 10:41AM EST77.5028.7522.9523.300.00-259254.65%
AMZN230616C000780002022-11-15 11:09AM EST78.0029.2022.6522.950.00-135854.54%
AMZN230616C000790002022-11-15 12:32PM EST79.0027.4621.9022.250.00-147153.94%
AMZN230616C000800002022-11-25 11:07AM EST80.0022.1421.2021.55+0.24+1.10%32,33653.43%
AMZN230616C000810002022-11-15 12:22PM EST81.0026.5020.6020.900.00-538753.19%
AMZN230616C000820002022-11-21 9:34AM EST82.0021.0019.9520.250.00-1028152.81%
AMZN230616C000830002022-11-03 2:48PM EST83.0017.4519.2019.550.00-16432052.09%
AMZN230616C000840002022-11-18 10:19AM EST84.0019.5018.6018.950.00-20074451.84%
AMZN230616C000850002022-11-25 12:35PM EST85.0018.3717.9518.30+0.17+0.93%501,20751.36%
AMZN230616C000860002022-11-18 1:21PM EST86.0017.5517.4017.700.00-355551.12%
AMZN230616C000870002022-11-16 10:31AM EST87.0019.4016.7017.100.00-18044350.56%
AMZN230616C000880002022-11-25 12:45PM EST88.0016.6216.2016.50+0.77+4.86%150550.34%
AMZN230616C000890002022-11-22 1:11PM EST89.0015.6515.5515.900.00-154650.47%
AMZN230616C000900002022-11-25 10:43AM EST90.0015.4514.9515.30-0.15-0.96%21,45049.98%
AMZN230616C000910002022-11-25 11:13AM EST91.0015.1014.4014.75+1.73+12.94%454749.65%
AMZN230616C000920002022-11-23 12:41PM EST92.0014.1013.8514.200.00-264249.27%
AMZN230616C000930002022-11-25 12:36PM EST93.0013.7013.3513.65-0.50-3.52%369648.86%
AMZN230616C000940002022-11-25 11:52AM EST94.0013.0712.8513.10-0.51-3.76%598648.41%
AMZN230616C000950002022-11-25 12:59PM EST95.0012.5012.4012.60-0.44-3.40%7111,84248.11%
AMZN230616C000960002022-11-25 11:11AM EST96.0012.5011.9012.10+0.40+3.31%121,19647.76%
AMZN230616C000970002022-11-21 2:16PM EST97.0010.8511.4511.600.00-161,18247.38%
AMZN230616C000980002022-11-25 11:21AM EST98.0011.3510.9511.15+0.30+2.71%31,80347.13%
AMZN230616C000990002022-11-23 12:55PM EST99.0010.5510.5010.700.00-551,36646.85%
AMZN230616C001000002022-11-25 12:39PM EST100.0010.5010.0510.250.00-395,94246.53%
AMZN230616C001050002022-11-25 12:17PM EST105.008.208.108.25-0.43-4.98%266,24045.25%
AMZN230616C001100002022-11-25 12:55PM EST110.006.516.356.55-0.29-4.26%6212,46244.09%
AMZN230616C001150002022-11-25 12:55PM EST115.005.155.005.15-0.15-2.83%758,44643.14%
AMZN230616C001200002022-11-25 12:55PM EST120.003.953.904.05-0.20-4.82%15816,19042.50%
AMZN230616C001250002022-11-25 12:34PM EST125.003.193.053.20-0.19-5.62%1511,97042.14%
AMZN230616C001300002022-11-25 12:32PM EST130.002.512.382.48-0.11-4.20%5111,50841.64%
AMZN230616C001350002022-11-25 12:41PM EST135.001.981.861.94-0.02-1.00%1113,71141.38%
AMZN230616C001400002022-11-25 12:57PM EST140.001.501.471.54-0.06-3.85%4018,45641.37%
AMZN230616C001450002022-11-25 12:55PM EST145.001.221.171.23-0.07-5.43%4611,99941.43%
AMZN230616C001500002022-11-25 12:07PM EST150.000.960.941.00-0.06-5.88%1018,32741.66%
AMZN230616C001505002022-11-23 3:28PM EST150.501.000.920.970.00-53,89441.60%
AMZN230616C001510002022-11-23 11:16AM EST151.001.000.910.960.00-22,81241.72%
AMZN230616C001515002022-11-17 2:32PM EST151.501.240.890.940.00-2087641.72%
AMZN230616C001520002022-11-22 11:02AM EST152.000.910.870.920.00-981,03641.75%
AMZN230616C001525002022-11-23 3:14PM EST152.500.940.850.900.00-3882241.75%
AMZN230616C001530002022-11-25 11:30AM EST153.000.850.830.88-0.05-5.56%2568541.76%
AMZN230616C001535002022-11-25 11:31AM EST153.500.830.820.87-0.45-35.16%253641.87%
AMZN230616C001540002022-11-17 12:51PM EST154.001.150.800.850.00-31,11941.87%
AMZN230616C001545002022-11-17 2:32PM EST154.501.100.790.840.00-2870641.97%
AMZN230616C001550002022-11-23 2:29PM EST155.000.850.770.820.00-296,28641.94%
AMZN230616C001555002022-11-22 3:01PM EST155.500.760.760.810.00-21,35242.04%
AMZN230616C001560002022-11-18 2:26PM EST156.000.850.740.790.00-81,17442.02%
AMZN230616C001565002022-11-21 12:27PM EST156.500.690.730.780.00-141142.11%
AMZN230616C001570002022-11-18 11:23AM EST157.000.850.720.760.00-201,84042.09%
AMZN230616C001575002022-11-21 12:09PM EST157.500.660.700.750.00-22,82842.16%
AMZN230616C001580002022-11-17 9:49AM EST158.000.950.690.740.00-12,14242.24%
AMZN230616C001585002022-11-22 10:07AM EST158.500.670.680.720.00-501,35542.21%
AMZN230616C001590002022-11-23 9:51AM EST159.000.710.660.710.00-102,98942.29%
AMZN230616C001595002022-11-15 10:20AM EST159.501.210.650.700.00-783842.36%
AMZN230616C001600002022-11-25 10:22AM EST160.000.690.640.68-0.01-1.43%611,05542.31%
AMZN230616C001605002022-11-18 12:21PM EST160.500.700.630.670.00-792442.36%
AMZN230616C001610002022-11-15 3:27PM EST161.001.000.620.660.00-11,04242.43%
AMZN230616C001615002022-11-23 10:56AM EST161.500.650.610.650.00-274242.48%
AMZN230616C001620002022-11-23 10:56AM EST162.000.640.600.640.00-11,73142.53%
AMZN230616C001625002022-11-23 12:48PM EST162.500.610.590.630.00-12,02142.60%
AMZN230616C001630002022-11-22 10:06AM EST163.000.570.580.620.00-1051142.65%
AMZN230616C001635002022-11-16 9:48AM EST163.500.770.570.610.00-2338142.70%
AMZN230616C001640002022-11-21 10:37AM EST164.000.540.560.600.00-11,41542.75%
AMZN230616C001645002022-11-21 12:17PM EST164.500.520.550.590.00-21,96942.80%
AMZN230616C001650002022-11-25 9:43AM EST165.000.570.540.58-0.01-1.72%37,79642.82%
AMZN230616C001655002022-11-22 2:35PM EST165.500.530.530.570.00-21,69242.87%
AMZN230616C001660002022-11-07 10:41AM EST166.000.490.520.560.00-2001,01742.90%
AMZN230616C001665002022-11-18 3:14PM EST166.500.600.510.550.00-501,12242.94%
AMZN230616C001670002022-11-21 12:24PM EST167.000.470.500.550.00-181843.12%
AMZN230616C001675002022-11-14 9:30AM EST167.500.720.500.540.00-1103,07543.14%
AMZN230616C001680002022-11-22 10:58AM EST168.000.510.490.530.00-1001,79043.16%
AMZN230616C001685002022-11-23 11:32AM EST168.500.530.480.520.00-13,00143.19%
AMZN230616C001690002022-11-04 1:38PM EST169.000.440.470.510.00-22,60043.21%
AMZN230616C001695002022-11-04 11:11AM EST169.500.430.460.500.00-261,59343.21%
AMZN230616C001700002022-11-25 9:30AM EST170.000.490.460.500.00-407,16943.38%
AMZN230616C001705002022-11-11 11:08AM EST170.500.760.450.490.00-12,02543.41%
AMZN230616C001710002022-11-10 2:31PM EST171.000.580.440.480.00-111,68843.41%
AMZN230616C001715002022-11-18 3:16PM EST171.500.490.440.480.00-484643.58%
AMZN230616C001720002022-11-09 10:18AM EST172.000.380.430.470.00-11,15543.58%
AMZN230616C001725002022-11-23 10:59AM EST172.500.450.420.460.00-203,05543.58%
AMZN230616C001730002022-11-22 10:58AM EST173.000.450.420.460.00-10071143.75%
AMZN230616C001735002022-11-23 3:57PM EST173.500.450.410.450.00-145943.75%
AMZN230616C001740002022-11-21 10:48AM EST174.000.400.410.450.00-101,07443.90%
AMZN230616C001745002022-11-21 10:52AM EST174.500.400.400.440.00-11,23243.90%
AMZN230616C001750002022-11-25 12:11PM EST175.000.410.400.430.00-110,04943.87%
AMZN230616C001755002022-11-22 3:25PM EST175.500.410.390.430.00-32,08244.04%
AMZN230616C001760002022-10-27 2:11PM EST176.001.680.390.420.00-60044.02%
AMZN230616C001765002022-11-10 12:12PM EST176.500.510.380.420.00-1001,83344.19%
AMZN230616C001770002022-10-25 9:12AM EST177.002.580.370.420.00-378744.34%
AMZN230616C001775002022-11-08 9:30AM EST177.500.360.370.410.00-12,85044.31%
AMZN230616C001780002022-11-04 9:51AM EST178.000.340.360.400.00-128344.29%
AMZN230616C001785002022-11-08 2:54PM EST178.500.300.360.400.00-265244.43%
AMZN230616C001790002022-11-03 2:59PM EST179.000.320.350.390.00-20154944.39%
AMZN230616C001795002022-11-22 10:26AM EST179.500.370.350.390.00-246144.56%
AMZN230616C001800002022-11-25 11:48AM EST180.000.380.340.38+0.01+2.70%10015,00744.53%
AMZN230616C001805002022-11-18 9:45AM EST180.500.430.340.380.00-21,68744.68%
AMZN230616C001810002022-11-09 1:37PM EST181.000.280.340.370.00-11071644.63%
AMZN230616C001815002022-11-09 11:21AM EST181.500.280.330.370.00-2096444.78%
AMZN230616C001820002022-11-07 10:17AM EST182.000.330.330.370.00-178944.92%
AMZN230616C001825002022-11-11 10:42AM EST182.500.490.320.360.00-101,55344.87%
AMZN230616C001830002022-11-21 10:25AM EST183.000.320.320.360.00-9341245.02%
AMZN230616C001835002022-11-04 11:27AM EST183.500.300.320.350.00-122944.97%
AMZN230616C001840002022-11-17 9:37AM EST184.000.430.310.350.00-624045.12%
AMZN230616C001845002022-10-26 10:43AM EST184.501.850.310.350.00-7045.26%
AMZN230616C001850002022-11-21 11:17AM EST185.000.300.300.340.00-34,85445.19%
AMZN230616C001855002022-11-15 9:35AM EST185.500.520.300.340.00-586145.34%
AMZN230616C001860002022-11-18 3:16PM EST186.000.330.300.330.00-1072,60845.26%
AMZN230616C001865002022-10-03 8:38AM EST186.501.420.340.380.00-222,71746.41%
AMZN230616C001870002022-10-25 10:22AM EST187.001.880.270.340.00-352445.75%
AMZN230616C001875002022-11-17 11:13AM EST187.500.380.290.320.00-1002,33945.46%
AMZN230616C001880002022-11-18 3:19PM EST188.000.310.280.320.00-291,10645.61%
AMZN230616C001885002022-10-07 12:12PM EST188.501.380.260.310.00-329545.53%
AMZN230616C001890002022-11-23 1:55PM EST189.000.300.280.310.00-136345.65%
AMZN230616C001895002022-11-18 3:19PM EST189.500.300.270.310.00-4643845.80%
AMZN230616C001900002022-11-23 12:54PM EST190.000.300.270.310.00-12,56945.95%
AMZN230616C001905002022-11-04 1:38PM EST190.500.260.270.300.00-202,10245.85%
AMZN230616C001910002022-11-21 11:52AM EST191.000.260.270.300.00-5048746.00%
AMZN230616C001915002022-11-18 12:23PM EST191.500.290.260.300.00-2535046.14%
AMZN230616C001920002022-11-18 9:58AM EST192.000.320.260.290.00-1047946.05%
AMZN230616C001925002022-11-25 12:28PM EST192.500.280.260.29-0.05-15.15%1872446.14%
AMZN230616C001930002022-10-28 2:17PM EST193.000.440.250.290.00-41,02946.29%
AMZN230616C001935002022-11-18 10:14AM EST193.500.310.250.290.00-7048846.44%
AMZN230616C001940002022-11-18 12:46PM EST194.000.280.250.280.00-101,40446.34%
AMZN230616C001945002022-11-18 11:49AM EST194.500.280.250.280.00-3536246.44%
AMZN230616C001950002022-11-22 11:16AM EST195.000.260.240.280.00-1842,32046.58%
AMZN230616C001955002022-11-14 11:36AM EST195.500.320.240.280.00-330146.73%
AMZN230616C001960002022-11-16 2:42PM EST196.000.320.240.280.00-144646.83%
AMZN230616C001965002022-11-17 3:43PM EST196.500.300.240.270.00-1887146.73%
AMZN230616C001970002022-11-11 11:04AM EST197.000.350.230.270.00-1243946.88%
AMZN230616C001975002022-11-14 12:07PM EST197.500.310.230.270.00-1282846.97%
AMZN230616C001980002022-11-16 10:44AM EST198.000.290.230.270.00-1934847.12%
AMZN230616C001985002022-11-11 10:25AM EST198.500.330.230.260.00-1228946.97%
AMZN230616C001990002022-11-16 9:33AM EST199.000.300.230.260.00-167347.12%
AMZN230616C001995002022-11-17 2:23PM EST199.500.290.220.260.00-312,47547.27%
AMZN230616C002000002022-11-25 11:30AM EST200.000.250.220.25+0.01+4.17%219,74847.12%
AMZN230616C002050002022-11-23 9:52AM EST205.000.230.200.240.00-407,06748.05%
AMZN230616C002100002022-11-22 3:59PM EST210.000.190.190.220.00-213,20748.68%
AMZN230616C002150002022-11-23 11:23AM EST215.000.190.170.210.00-12,88149.51%
AMZN230616C002200002022-11-16 10:29AM EST220.000.210.160.190.00-12,06150.00%
AMZN230616C002250002022-11-16 10:34AM EST225.000.180.160.180.00-7014,36850.29%
AMZN230616C002300002022-11-18 9:31AM EST230.000.180.140.170.00-2001,92850.78%
AMZN230616C002350002022-11-21 2:09PM EST235.000.150.130.160.00-21,87851.37%
AMZN230616C002400002022-11-21 1:39PM EST240.000.130.130.150.00-2312,00452.10%
AMZN230616C002450002022-11-25 10:57AM EST245.000.120.120.15-0.02-14.29%51,85752.83%
AMZN230616C002500002022-11-25 10:05AM EST250.000.130.120.14+0.02+18.18%25016,40153.52%
AMZN230616C002550002022-11-25 9:55AM EST255.000.110.110.13-0.01-8.33%2502,63953.91%
AMZN230616C002600002022-11-21 10:16AM EST260.000.120.100.130.00-25,18054.49%
AMZN230616C002650002022-11-23 9:30AM EST265.000.100.100.120.00-111,56055.08%
AMZN230616C002700002022-11-23 9:52AM EST270.000.110.090.130.00-13,29355.86%
AMZN230616C002750002022-11-25 11:55AM EST275.000.100.090.110.00-2025,38956.06%
AMZN230616C012000002022-05-26 12:53PM EST1,200.001,120.201,306.051,323.000.00-670.00%
AMZN230616C012400002022-05-04 1:42PM EST1,240.001,241.151,270.351,287.500.00--10.00%
AMZN230616C012800002022-06-01 11:54AM EST1,280.001,225.581,234.801,252.000.00-250.00%
AMZN230616C013000002022-06-03 2:13PM EST1,300.001,221.301,217.151,234.00+187.10+18.09%270.00%
AMZN230616C013200002022-05-15 11:03PM EST1,320.00886.851,199.701,216.500.00--10.00%
AMZN230616C013400002022-05-15 11:03PM EST1,340.00872.801,182.201,199.000.00--10.00%
AMZN230616C013600002022-05-10 2:58PM EST1,360.00925.381,164.701,182.000.00-140.00%
AMZN230616C013800002022-05-18 11:53AM EST1,380.00911.541,147.501,164.000.00-2130.00%
AMZN230616C014000002022-05-25 9:20AM EST1,400.00832.851,130.251,147.000.00-1210.00%
AMZN230616C014200002022-05-10 9:19AM EST1,420.00916.651,113.001,129.500.00-4430.00%
AMZN230616C014400002022-06-03 1:24PM EST1,440.001,105.221,095.901,112.50+266.12+31.71%4170.00%
AMZN230616C014500002022-03-18 10:21AM EST1,450.001,762.701,639.501,659.000.00-2200.00%
AMZN230616C014600002022-05-12 1:30PM EST1,460.00787.651,078.901,095.500.00-1060.00%
AMZN230616C014800002022-05-13 10:53AM EST1,480.00873.701,062.001,078.500.00-10130.00%
AMZN230616C015000002022-05-26 1:08PM EST1,500.00937.721,045.201,062.000.00-6400.00%
AMZN230616C015200002022-06-03 9:49AM EST1,520.001,030.001,028.401,045.00+142.50+16.06%1270.00%
AMZN230616C015400002022-05-13 10:55AM EST1,540.00830.601,011.851,028.500.00-470.00%
AMZN230616C015500002022-05-25 2:42PM EST1,550.00744.131,003.651,020.000.00-16210.00%
AMZN230616C015600002022-05-12 12:11PM EST1,560.00723.00996.301,012.000.00-1190.00%
AMZN230616C015800002022-05-13 10:52AM EST1,580.00800.03979.90996.000.00-2230.00%
AMZN230616C016000002022-06-01 12:35PM EST1,600.00976.06962.70979.500.00-7910.00%
AMZN230616C016200002022-05-27 9:59AM EST1,620.00792.11947.35963.000.00-2190.00%
AMZN230616C016400002022-05-10 11:38AM EST1,640.00697.48930.60947.500.00-14180.00%
AMZN230616C016600002022-02-25 1:26PM EST1,660.001,473.601,701.001,720.500.00-2140.00%
AMZN230616C016800002022-05-10 11:40AM EST1,680.00669.05898.95916.000.00-22270.00%
AMZN230616C017000002022-05-26 1:08PM EST1,700.00779.72883.30900.000.00-6530.00%
AMZN230616C017200002022-02-14 11:48AM EST1,720.001,512.601,347.001,365.000.00-6280.00%
AMZN230616C017400002022-05-18 2:05PM EST1,740.00612.63852.45869.000.00-4210.00%
AMZN230616C017600002022-05-18 2:07PM EST1,760.00601.74837.90854.000.00-2250.00%
AMZN230616C017800002022-05-12 12:11PM EST1,780.00573.00822.05839.000.00-1240.00%
AMZN230616C018000002022-05-11 1:02PM EST1,800.00543.16807.05824.000.00-1290.00%
AMZN230616C018200002022-05-10 12:16PM EST1,820.00579.64792.15809.000.00-20200.00%
AMZN230616C018400002022-05-31 2:15PM EST1,840.00765.00777.45794.500.00-1290.00%
AMZN230616C018600002022-05-23 11:48AM EST1,860.00511.65762.85780.000.00-2190.00%
AMZN230616C018800002022-05-23 8:57AM EST1,880.00504.16748.40765.500.00-1440.00%
AMZN230616C019000002022-06-03 12:41PM EST1,900.00735.00734.15751.00+2.18+0.30%1460.00%
AMZN230616C019200002022-04-19 8:35AM EST1,920.001,238.000.000.000.00-13650.00%
AMZN230616C019400002022-05-12 2:21PM EST1,940.00478.38705.95722.500.00-3320.00%
AMZN230616C019600002022-06-01 12:09PM EST1,960.00701.40692.10709.000.00-1610.00%
AMZN230616C019800002022-05-24 1:15PM EST1,980.00424.18679.15694.600.00-7440.00%
AMZN230616C020000002022-06-03 11:36AM EST2,000.00666.10665.60680.90-0.25-0.04%11070.00%
AMZN230616C021000002022-05-31 12:34PM EST2,100.00600.15599.45614.95+31.29+5.50%1540.00%
AMZN230616C022000002022-06-01 2:18PM EST2,200.00575.00538.40553.100.00-101980.00%
AMZN230616C023000002022-06-01 1:18PM EST2,300.00505.00481.25495.150.00-32000.00%
AMZN230616C024000002022-06-03 1:02PM EST2,400.00427.50426.95441.10+7.50+1.79%41330.00%
AMZN230616C025000002022-06-03 2:27PM EST2,500.00385.40377.40391.45-37.40-8.85%83310.00%
AMZN230616C026000002022-06-02 2:59PM EST2,600.00333.20332.05345.95-42.05-11.21%22400.00%
AMZN230616C027000002022-06-03 11:42AM EST2,700.00291.40291.30304.55-9.51-3.16%151400.00%
AMZN230616C028000002022-06-03 1:20PM EST2,800.00265.00253.60267.10+13.00+5.16%61940.00%
AMZN230616C029000002022-06-03 10:13AM EST2,900.00217.94219.60234.05-21.54-8.99%23680.00%
AMZN230616C030000002022-06-03 2:53PM EST3,000.00199.00189.90204.35-18.76-8.61%1115430.00%
AMZN230616C030100002022-06-03 11:43AM EST3,010.00189.54187.00201.50+5.70+3.10%11660.00%
AMZN230616C030200002022-06-03 2:05PM EST3,020.00196.00184.35198.85-6.49-3.21%61350.00%
AMZN230616C030300002022-06-03 2:05PM EST3,030.00193.20181.55196.00-15.61-7.48%5480.00%
AMZN230616C030400002022-05-24 9:29AM EST3,040.0077.20179.45193.250.00-1220.00%
AMZN230616C030500002022-05-02 9:04AM EST3,050.00183.26177.10188.750.00-1340.00%
AMZN230616C030600002022-05-04 12:27PM EST3,060.00173.33173.65188.150.00-2200.00%
AMZN230616C030700002022-04-28 12:48PM EST3,070.00383.35117.25126.600.00-1210.00%
AMZN230616C030800002022-06-02 1:20PM EST3,080.00194.02168.40182.900.00-2240.00%
AMZN230616C030900002022-06-02 1:18PM EST3,090.00192.21169.00180.300.00-2200.00%
AMZN230616C031000002022-06-02 1:22PM EST3,100.00189.63163.45178.000.00-41470.00%
AMZN230616C031100002022-06-03 10:48AM EST3,110.00165.88161.40175.40+32.94+24.78%2460.00%
AMZN230616C031200002022-05-31 8:49AM EST3,120.00130.94158.75173.300.00-20470.00%
AMZN230616C031300002022-05-25 2:32PM EST3,130.0081.53158.85170.900.00-1170.00%
AMZN230616C031400002022-06-02 8:44AM EST3,140.00159.91154.30168.450.00-15660.00%
AMZN230616C031500002022-06-02 8:44AM EST3,150.00157.82154.20165.950.00-15700.00%
AMZN230616C031600002022-05-12 2:20PM EST3,160.0079.10151.90163.750.00-4480.00%
AMZN230616C031700002022-05-27 9:50AM EST3,170.00100.00147.20161.350.00-1640.00%
AMZN230616C031800002022-05-27 1:07PM EST3,180.0093.56147.40159.250.00-11360.00%
AMZN230616C031900002022-05-26 2:50PM EST3,190.0084.00142.95157.050.00-1310.00%
AMZN230616C032000002022-06-03 1:33PM EST3,200.00149.00140.70154.70-11.75-7.31%22380.00%
AMZN230616C032100002022-05-31 11:57AM EST3,210.00123.50140.75152.550.00-2270.00%
AMZN230616C032200002022-05-20 12:04PM EST3,220.00105.00138.75150.450.00-1380.00%
AMZN230616C032300002022-04-29 10:49AM EST3,230.00168.1389.3098.150.00-8290.00%
AMZN230616C032400002022-05-27 2:31PM EST3,240.00140.00134.45146.25+49.87+55.33%1650.00%
AMZN230616C032500002022-06-02 8:31AM EST3,250.00134.00132.35144.150.00-11120.00%
AMZN230616C032600002022-06-01 10:54AM EST3,260.00136.22128.25142.200.00-2150.00%
AMZN230616C032700002022-05-19 11:35AM EST3,270.0074.00126.35140.400.00-1130.00%
AMZN230616C032800002022-06-01 10:54AM EST3,280.00132.36126.60138.350.00-4470.00%
AMZN230616C032900002022-06-01 11:15AM EST3,290.00133.95124.55136.250.00-1960.00%
AMZN230616C033000002022-06-03 1:07PM EST3,300.00130.00120.60134.50+0.50+0.39%74000.00%
AMZN230616C033100002022-05-27 10:43AM EST3,310.0076.00118.50132.600.00-1820.00%
AMZN230616C033200002022-06-02 1:20PM EST3,320.00137.99118.80130.700.00-2390.00%
AMZN230616C033300002022-06-02 1:18PM EST3,330.00136.88117.00128.850.00-2640.00%
AMZN230616C033400002022-06-02 1:22PM EST3,340.00134.95115.35126.950.00-2350.00%
AMZN230616C033500002022-05-31 2:08PM EST3,350.00109.82111.60125.300.00-51480.00%
AMZN230616C033600002022-05-31 10:30AM EST3,360.0087.59111.90123.500.00-1730.00%
AMZN230616C033700002022-05-04 12:48PM EST3,370.00109.00110.05121.750.00-31470.00%
AMZN230616C033800002022-05-10 10:31AM EST3,380.0085.62106.15120.000.00-11200.00%
AMZN230616C033900002022-05-24 9:33AM EST3,390.0043.30106.75118.350.00-1620.00%
AMZN230616C034000002022-06-03 1:43PM EST3,400.00110.56105.05116.75-5.44-4.69%83880.00%
AMZN230616C034100002022-04-11 1:52PM EST3,410.00323.4046.5055.300.00-133422.57%
AMZN230616C034200002022-05-06 8:34AM EST3,420.0075.85101.75113.450.00-10410.00%
AMZN230616C034300002022-04-22 2:34PM EST3,430.00266.8244.5054.500.00-1837417.33%
AMZN230616C034400002022-04-28 8:30AM EST3,440.00231.7362.6570.450.00-355492.62%
AMZN230616C034500002022-06-02 10:57AM EST3,450.00104.3097.00107.000.00-41490.00%
AMZN230616C034600002022-05-03 10:55AM EST3,460.00107.70110.60121.000.00-1400.00%
AMZN230616C034700002022-05-27 11:57AM EST3,470.0058.0094.00104.000.00-1210.00%
AMZN230616C034800002022-05-26 1:05PM EST3,480.0055.5592.55102.500.00-3550.00%
AMZN230616C034900002022-05-13 9:52AM EST3,490.0055.0091.00101.000.00-1560.00%
AMZN230616C035000002022-06-02 12:59PM EST3,500.00108.0089.5099.500.00-126830.00%
AMZN230616C035100002022-05-25 12:16PM EST3,510.0042.7688.5098.000.00-289968.75%
AMZN230616C035200002022-05-09 1:14PM EST3,520.0052.7087.0096.500.00-382787.40%
AMZN230616C035300002022-04-29 1:14PM EST3,530.00101.5254.2061.000.00-182451.70%
AMZN230616C035400002022-05-27 1:15PM EST3,540.0052.6684.0094.000.00-525698.63%
AMZN230616C035500002022-05-27 1:15PM EST3,550.0051.6683.0093.000.00-5148678.71%
AMZN230616C035600002022-05-26 12:00PM EST3,560.0049.8381.5091.500.00-516654.08%
AMZN230616C035700002022-03-25 10:01AM EST3,570.00364.10213.50224.850.00-7290.00%
AMZN230616C035800002022-05-10 11:46AM EST3,580.0046.0779.5089.000.00-1828624.59%
AMZN230616C035900002022-05-17 10:08AM EST3,590.0047.0878.0087.500.00-218608.11%
AMZN230616C036000002022-06-02 1:04PM EST3,600.0092.5576.5086.500.00-3417595.80%
AMZN230616C036100002022-05-26 8:55AM EST3,610.0041.4075.5085.000.00-4266584.50%
AMZN230616C036200002022-05-26 8:55AM EST3,620.0040.9074.5084.000.00-4234576.09%
AMZN230616C036300002022-06-02 11:45AM EST3,630.0085.0073.0083.000.00-113566.19%
AMZN230616C036400002022-05-27 2:04PM EST3,640.0046.5772.0082.000.00-228558.74%
AMZN230616C036500002022-06-02 1:29PM EST3,650.0084.4971.0080.500.00-185549.88%
AMZN230616C036600002022-06-01 1:05PM EST3,660.0082.5074.0081.400.00-214564.22%
AMZN230616C036700002022-05-26 8:55AM EST3,670.0037.8068.5078.500.00-210535.10%
AMZN230616C036800002022-05-26 8:55AM EST3,680.0037.3068.0077.500.00-27530.49%
AMZN230616C036900002022-05-24 11:26AM EST3,690.0029.4567.0076.000.00-133523.01%
AMZN230616C037000002022-05-25 9:02AM EST3,700.0030.4866.0075.000.00-8131517.26%
AMZN230616C037100002022-06-03 9:24AM EST3,710.0071.3864.5074.00-6.17-7.96%146510.32%
AMZN230616C037200002022-05-26 9:01AM EST3,720.0035.2063.5573.000.00-2120505.09%
AMZN230616C037300002022-05-18 12:19PM EST3,730.0033.2563.0072.000.00-2135501.06%
AMZN230616C037400002022-05-19 10:47AM EST3,740.0035.9362.0571.000.00-820496.09%
AMZN230616C037500002022-05-26 2:03PM EST3,750.0035.6560.5070.000.00-4113489.73%
AMZN230616C037600002022-05-24 9:04AM EST3,760.0025.1059.5069.500.00-252486.12%
AMZN230616C037700002022-05-02 10:16AM EST3,770.0063.0060.7069.000.00-113487.96%
AMZN230616C037800002022-05-24 11:26AM EST3,780.0025.7557.5067.500.00-110476.73%
AMZN230616C037900002022-05-20 1:33PM EST3,790.0027.3157.7566.500.00-517475.09%
AMZN230616C038000002022-06-03 2:13PM EST3,800.0062.1355.7565.50-7.49-10.76%1183468.30%
AMZN230616C038100002022-06-02 10:59AM EST3,810.0061.3555.0065.000.00-124465.59%
AMZN230616C038200002022-05-24 9:11AM EST3,820.0022.6054.2064.000.00-130461.69%
AMZN230616C038300002022-05-31 11:51AM EST3,830.0047.2553.2563.000.00-316457.54%
AMZN230616C038400002022-05-12 12:53PM EST3,840.0031.2452.7062.000.00-523454.30%
AMZN230616C038500002022-05-13 10:44AM EST3,850.0033.0652.0061.500.00-138451.86%
AMZN230616C038600002022-04-06 1:09PM EST3,860.00234.0035.9543.200.00-3546385.40%
AMZN230616C038700002022-02-18 9:34AM EST3,870.00193.60232.00249.700.00-1200.00%
AMZN230616C038800002022-05-18 12:27PM EST3,880.0026.7049.4059.000.00-170441.54%
AMZN230616C038900002022-05-06 9:18AM EST3,890.0040.7248.8558.000.00-215438.49%
AMZN230616C039000002022-06-03 1:33PM EST3,900.0054.4049.0557.50-0.95-1.72%21,836437.99%
AMZN230616C039100002022-05-31 12:29PM EST3,910.0047.7948.0057.000.00-1015434.97%
AMZN230616C039200002022-03-22 12:20PM EST3,920.00260.00161.05171.550.00-140.00%
AMZN230616C039300002022-06-03 8:30AM EST3,930.0058.3546.1555.50+34.59+145.58%131428.53%
AMZN230616C039400002022-05-25 9:54AM EST3,940.0023.4245.5054.500.00-26425.41%
AMZN230616C039500002022-05-31 10:07AM EST3,950.0036.1244.8054.000.00-538423.18%
AMZN230616C039600002022-06-02 2:59PM EST3,960.0056.6044.1553.000.00-111420.10%
AMZN230616C039700002022-05-24 11:16AM EST3,970.0020.4443.5052.500.00-110418.01%
AMZN230616C039800002022-04-29 2:41PM EST3,980.0055.9026.3031.500.00-118348.11%
AMZN230616C039900002022-05-24 11:16AM EST3,990.0019.9442.3051.000.00-272413.07%
AMZN230616C040000002022-06-03 2:14PM EST4,000.0046.0042.0050.50-7.60-14.18%103896411.67%
AMZN230616C041000002022-06-01 1:19PM EST4,100.0045.0736.2044.500.00-1343390.89%
AMZN230616C042000002022-06-03 2:56PM EST4,200.0038.0031.9540.00-3.00-7.32%298376.09%
AMZN230616C043000002022-06-01 1:13PM EST4,300.0034.0027.4035.500.00-25205360.78%
AMZN230616C044000002022-06-03 8:53AM EST4,400.0027.2523.9031.90-2.37-8.00%2116348.85%
AMZN230616C045000002022-06-03 2:58PM EST4,500.0025.0021.2028.75-2.89-10.36%6810339.00%
AMZN230616C046000002022-06-03 9:30AM EST4,600.0022.0018.3525.85-2.50-10.20%171329.02%
AMZN230616C047000002022-06-01 12:18PM EST4,700.0019.5016.4023.400.00-598321.33%
AMZN230616C048000002022-06-03 2:44PM EST4,800.0018.2016.5021.30-0.14-0.76%8599318.22%
AMZN230616C049000002022-06-03 9:58AM EST4,900.0015.9512.7519.50-1.11-6.51%799307.56%
AMZN230616C050000002022-06-03 2:59PM EST5,000.0014.8312.3018.00-0.17-1.13%49730304.18%
AMZN230616C051000002022-06-03 9:34AM EST5,100.0013.3010.0516.55-1.50-10.14%291296.67%
AMZN230616C052000002022-06-02 2:45PM EST5,200.0013.459.1015.400.00-1250292.53%
AMZN230616C053000002022-06-03 11:12AM EST5,300.0011.6010.0012.00-0.70-5.69%3593287.16%
AMZN230616C054000002022-06-03 2:59PM EST5,400.0010.637.3013.55-0.37-3.36%47138284.99%
AMZN230616C055000002022-06-03 2:59PM EST5,500.009.208.009.20-1.50-14.02%91,249275.81%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616P000500002022-11-25 10:38AM EST50.000.860.860.91-0.06-6.52%2591056.98%
AMZN230616P000520002022-11-25 12:58PM EST52.001.010.991.05-0.02-1.94%53,32455.81%
AMZN230616P000530002022-11-25 10:24AM EST53.001.071.081.13-0.10-8.55%11,91955.40%
AMZN230616P000540002022-11-22 12:55PM EST54.001.271.161.220.00-289754.91%
AMZN230616P000550002022-11-25 9:30AM EST55.001.211.241.30-0.12-9.02%22,08554.32%
AMZN230616P000560002022-11-23 9:51AM EST56.001.391.331.400.00-2010,16353.86%
AMZN230616P000570002022-11-21 10:56AM EST57.001.701.431.490.00-31,09453.33%
AMZN230616P000580002022-11-25 9:30AM EST58.001.521.531.58-0.04-2.56%101,75752.78%
AMZN230616P000590002022-11-18 10:10AM EST59.001.771.641.690.00-61,35652.32%
AMZN230616P000600002022-11-23 1:55PM EST60.001.801.751.800.00-13,01851.81%
AMZN230616P000610002022-11-21 9:55AM EST61.002.041.871.920.00-263251.34%
AMZN230616P000620002022-11-23 2:01PM EST62.002.052.002.050.00-582,39050.92%
AMZN230616P000630002022-11-21 11:52AM EST63.002.452.132.180.00-111,31450.44%
AMZN230616P000640002022-11-21 10:53AM EST64.002.762.272.320.00-1277650.00%
AMZN230616P000650002022-11-25 9:49AM EST65.002.482.412.47-0.04-1.59%12,86749.76%
AMZN230616P000660002022-11-25 12:16PM EST66.002.592.572.65-0.09-3.36%192,25549.49%
AMZN230616P000670002022-11-21 10:15AM EST67.003.052.732.790.00-61,68548.90%
AMZN230616P000680002022-11-25 11:59AM EST68.002.912.902.96-0.03-1.02%43,35548.46%
AMZN230616P000690002022-11-25 10:25AM EST69.003.053.053.15-0.10-3.17%125,89948.11%
AMZN230616P000700002022-11-25 11:32AM EST70.003.303.253.35-0.07-2.08%528,94747.77%
AMZN230616P000710002022-11-25 12:54PM EST71.003.453.453.550.00-11,55447.38%
AMZN230616P000720002022-11-25 11:30AM EST72.003.703.653.750.00-41,15646.94%
AMZN230616P000725002022-11-23 12:13PM EST72.503.803.753.850.00-293446.69%
AMZN230616P000730002022-11-22 2:10PM EST73.004.053.853.950.00-3895846.45%
AMZN230616P000740002022-11-22 9:31AM EST74.004.454.104.200.00-390946.19%
AMZN230616P000750002022-11-25 9:36AM EST75.004.374.304.45+0.05+1.16%17,15945.87%
AMZN230616P000760002022-11-25 12:25PM EST76.004.554.554.70-0.30-6.19%2472445.50%
AMZN230616P000770002022-11-22 10:39AM EST77.005.254.804.950.00-4347945.09%
AMZN230616P000775002022-11-22 3:11PM EST77.505.254.955.100.00-2668244.98%
AMZN230616P000780002022-11-23 11:55AM EST78.005.205.105.200.00-291,34244.63%
AMZN230616P000790002022-11-25 12:14PM EST79.005.405.355.50+0.10+1.89%93,04544.36%
AMZN230616P000800002022-11-25 11:28AM EST80.005.715.655.80+0.13+2.33%6337,88744.04%
AMZN230616P000810002022-11-23 11:56AM EST81.006.105.956.100.00-331,11243.67%
AMZN230616P000820002022-11-23 10:48AM EST82.006.336.306.400.00-666143.25%
AMZN230616P000830002022-11-25 11:36AM EST83.006.656.606.75+0.15+2.31%21,06543.00%
AMZN230616P000840002022-11-25 10:40AM EST84.006.906.957.10-0.15-2.13%11,75842.69%
AMZN230616P000850002022-11-25 10:02AM EST85.007.307.307.45+0.12+1.67%6098,93942.35%
AMZN230616P000860002022-11-25 10:45AM EST86.007.607.707.80-0.15-1.94%12,03941.95%
AMZN230616P000870002022-11-23 11:18AM EST87.007.908.058.150.00-61,94041.50%
AMZN230616P000880002022-11-23 2:00PM EST88.008.508.458.550.00-252,68741.21%
AMZN230616P000890002022-11-25 10:49AM EST89.008.758.858.95+0.10+1.16%11,71840.87%
AMZN230616P000900002022-11-25 12:25PM EST90.009.159.309.40+0.04+0.44%2315,50740.66%
AMZN230616P000910002022-11-23 2:02PM EST91.009.609.709.800.00-41,79240.22%
AMZN230616P000920002022-11-25 12:19PM EST92.0010.1510.1510.25+0.20+2.01%42,62839.92%
AMZN230616P000930002022-11-25 11:37AM EST93.0010.6010.6010.70-0.10-0.93%92,42039.57%
AMZN230616P000940002022-11-25 10:55AM EST94.0010.9511.0511.20+0.13+1.20%171,73839.36%
AMZN230616P000950002022-11-25 10:54AM EST95.0011.4511.5511.70+0.20+1.78%46,84839.09%
AMZN230616P000960002022-11-25 11:11AM EST96.0011.7812.0512.20-0.17-1.42%121,85038.77%
AMZN230616P000970002022-11-25 11:16AM EST97.0012.2512.5512.70-0.05-0.41%24,06438.40%
AMZN230616P000980002022-11-23 3:05PM EST98.0012.8013.1013.250.00-792,23738.17%
AMZN230616P000990002022-11-25 12:45PM EST99.0013.4513.6013.800.00-583,69337.89%
AMZN230616P001000002022-11-25 12:10PM EST100.0014.1014.2014.35+0.10+0.71%3714,62537.55%
AMZN230616P001050002022-11-25 10:13AM EST105.0017.0517.1517.35+0.20+1.19%48,52236.02%
AMZN230616P001100002022-11-25 10:24AM EST110.0020.2020.4020.85+0.15+0.75%314,60335.13%
AMZN230616P001150002022-11-25 10:05AM EST115.0024.0024.1024.60+0.13+0.54%529,16634.00%
AMZN230616P001200002022-11-25 11:40AM EST120.0028.2528.0528.60+0.39+1.40%419,25732.69%
AMZN230616P001250002022-11-25 11:42AM EST125.0032.5532.4032.85+0.31+0.96%821,40231.31%
AMZN230616P001300002022-11-25 11:43AM EST130.0037.0336.8037.30+0.43+1.17%2422,02229.70%
AMZN230616P001350002022-11-25 10:36AM EST135.0041.1841.4542.15+0.37+0.91%219,04030.59%
AMZN230616P001400002022-11-23 10:02AM EST140.0046.8146.2047.050.00-220,70331.64%
AMZN230616P001450002022-11-23 9:57AM EST145.0051.6151.1552.000.00-131,49533.06%
AMZN230616P001500002022-11-23 3:20PM EST150.0055.8056.2556.900.00-3,9412,92233.40%
AMZN230616P001505002022-11-23 3:27PM EST150.5055.6556.7557.450.00-39319134.42%
AMZN230616P001510002022-11-17 2:26PM EST151.0055.7257.3057.750.00-2230.57%
AMZN230616P001515002022-11-23 3:22PM EST151.5057.6257.7058.450.00-63020334.82%
AMZN230616P001520002022-11-02 2:35PM EST152.0058.9058.2058.850.00-180333.20%
AMZN230616P001525002022-11-23 3:39PM EST152.5058.7058.6059.450.00-48423035.18%
AMZN230616P001530002022-11-04 2:45PM EST153.0062.3959.2559.900.00-3034.52%
AMZN230616P001535002022-11-21 3:42PM EST153.5061.2559.6060.450.00-1035.55%
AMZN230616P001540002022-11-23 3:24PM EST154.0059.3060.2560.850.00-62020033.94%
AMZN230616P001545002022-11-03 2:27PM EST154.5064.5560.5561.350.00-68034.08%
AMZN230616P001550002022-11-23 3:21PM EST155.0060.1561.1062.000.00-1,58164636.91%
AMZN230616P001555002022-11-23 3:39PM EST155.5061.0361.7562.300.00-673533.35%
AMZN230616P001560002022-11-23 3:21PM EST156.0061.3062.1562.900.00-1,05930335.60%
AMZN230616P001565002022-11-23 3:39PM EST156.5061.8062.5563.400.00-1946235.77%
AMZN230616P001570002022-11-23 3:39PM EST157.0062.3563.0563.850.00-1615934.96%
AMZN230616P001575002022-11-23 3:36PM EST157.5063.4263.6564.400.00-1,26668736.13%
AMZN230616P001580002022-11-17 3:21PM EST158.0064.2064.2064.800.00-402034.23%
AMZN230616P001585002022-11-03 2:27PM EST158.5068.5564.8065.300.00-43034.38%
AMZN230616P001590002022-11-23 3:38PM EST159.0064.2565.2066.000.00-1945938.36%
AMZN230616P001595002022-11-23 2:40PM EST159.5065.4565.5566.350.00-332035.84%
AMZN230616P001600002022-11-23 3:22PM EST160.0065.2066.0566.800.00-1,00453034.86%
AMZN230616P001605002022-11-23 3:32PM EST160.5065.9066.6567.450.00-1092038.06%
AMZN230616P001610002022-11-23 3:38PM EST161.0066.2567.0567.950.00-762038.23%
AMZN230616P001615002022-11-23 3:38PM EST161.5067.7567.7068.500.00-7072039.23%
AMZN230616P001620002022-11-25 10:36AM EST162.0067.9068.2568.80+0.05+0.07%22035.55%
AMZN230616P001625002022-11-23 3:24PM EST162.5067.8468.6569.400.00-7352137.84%
AMZN230616P001630002022-11-23 3:24PM EST163.0069.0069.0069.850.00-7112037.01%
AMZN230616P001635002022-11-23 3:27PM EST163.5069.5069.6570.300.00-4464036.04%
AMZN230616P001640002022-11-23 3:27PM EST164.0069.4670.1070.800.00-2854036.18%
AMZN230616P001645002022-11-23 3:39PM EST164.5070.0070.6571.300.00-3529736.33%
AMZN230616P001650002022-11-23 3:56PM EST165.0070.8071.2571.950.00-1,4394039.60%
AMZN230616P001655002022-11-23 3:38PM EST165.5071.0971.5572.350.00-1282037.79%
AMZN230616P001660002022-11-23 3:26PM EST166.0071.7572.2572.850.00-6672037.96%
AMZN230616P001665002022-11-23 3:28PM EST166.5071.9072.7573.350.00-45310038.14%
AMZN230616P001670002022-11-23 3:39PM EST167.0072.4473.1073.900.00-47312039.31%
AMZN230616P001675002022-11-23 3:26PM EST167.5072.9073.7074.300.00-91016437.26%
AMZN230616P001680002022-11-23 3:56PM EST168.0074.0574.2074.800.00-1,95434037.45%
AMZN230616P001685002022-11-23 3:56PM EST168.5074.5574.6575.300.00-91622037.60%
AMZN230616P001690002022-11-23 3:56PM EST169.0075.0075.2075.850.00-58312038.92%
AMZN230616P001695002022-11-23 3:56PM EST169.5075.3575.7076.350.00-1,22010039.06%
AMZN230616P001700002022-11-23 3:56PM EST170.0075.8576.2576.900.00-1,74930040.28%
AMZN230616P001705002022-11-23 3:56PM EST170.5076.3076.7577.400.00-682040.43%
AMZN230616P001710002022-11-08 3:24PM EST171.0081.4577.2577.800.00-83038.33%
AMZN230616P001715002022-11-23 3:56PM EST171.5077.5077.7578.450.00-1366041.70%
AMZN230616P001720002022-11-23 3:56PM EST172.0077.7578.1578.950.00-1104041.87%
AMZN230616P001725002022-11-23 3:56PM EST172.5078.5578.5079.400.00-1,60040041.07%
AMZN230616P001730002022-11-08 3:58PM EST173.0083.0079.0579.850.00-1040.14%
AMZN230616P001735002022-11-23 3:56PM EST173.5079.5079.5080.450.00-78218042.33%
AMZN230616P001740002022-11-15 3:59PM EST174.0075.1580.1080.900.00-20041.53%
AMZN230616P001745002022-11-15 2:17PM EST174.5075.5880.7581.500.00-150043.56%
AMZN230616P001750002022-11-18 11:05AM EST175.0081.1981.1581.850.00-20040.77%
AMZN230616P001755002022-11-18 11:05AM EST175.5081.7181.6582.350.00-20040.92%
AMZN230616P001760002022-11-16 2:29PM EST176.0078.5182.0082.850.00-140041.07%
AMZN230616P001765002022-11-15 2:05PM EST176.5078.6782.7083.350.00-50041.21%
AMZN230616P001770002022-11-16 2:28PM EST177.0079.5083.1083.900.00-140042.43%
AMZN230616P001775002022-11-16 12:58PM EST177.5079.3083.7584.350.00-28041.50%
AMZN230616P001780002022-11-16 3:32PM EST178.0081.4084.2084.900.00-122042.73%
AMZN230616P001785002022-11-15 1:55PM EST178.5080.1584.7085.350.00-100041.80%
AMZN230616P001790002022-11-16 2:25PM EST179.0081.5085.2085.850.00-120041.94%
AMZN230616P001795002022-11-15 1:53PM EST179.5081.2185.7586.500.00-60045.09%
AMZN230616P001800002022-11-25 11:00AM EST180.0086.1686.2086.90+1.82+2.16%2043.34%
AMZN230616P001805002022-11-16 1:35PM EST180.5082.7886.7087.500.00-240045.41%
AMZN230616P001810002022-11-16 2:24PM EST181.0083.6987.2087.850.00-100042.53%
AMZN230616P001815002022-11-22 2:33PM EST181.5088.3087.7088.350.00-83042.68%
AMZN230616P001820002022-11-16 2:42PM EST182.0085.0088.1088.850.00-50042.82%
AMZN230616P001825002022-11-16 2:44PM EST182.5085.1888.6589.400.00-242044.04%
AMZN230616P001830002022-11-23 3:56PM EST183.0089.0089.0589.850.00-33043.09%
AMZN230616P001835002022-11-16 2:44PM EST183.5086.2189.5590.400.00-260044.34%
AMZN230616P001840002022-11-17 2:44PM EST184.0089.0290.1590.850.00-41043.36%
AMZN230616P001845002022-11-16 2:44PM EST184.5087.2190.6591.350.00-250043.51%
AMZN230616P001850002022-11-17 10:49AM EST185.0089.6591.1591.850.00-152043.65%
AMZN230616P001855002022-11-16 2:45PM EST185.5088.2191.6092.400.00-280044.92%
AMZN230616P001860002022-11-16 2:18PM EST186.0088.9092.0592.850.00-180043.95%
AMZN230616P001865002022-11-16 2:46PM EST186.5089.2192.6593.450.00-280046.24%
AMZN230616P001870002022-11-16 3:28PM EST187.0090.2393.1093.900.00-224045.36%
AMZN230616P001875002022-11-16 2:46PM EST187.5090.3193.7094.350.00-280044.34%
AMZN230616P001880002022-11-25 12:22PM EST188.0094.2594.1094.90+2.96+3.24%1045.61%
AMZN230616P001885002022-11-16 2:48PM EST188.5091.3694.5095.350.00-200044.63%
AMZN230616P001890002022-11-17 10:56AM EST189.0093.2095.1595.950.00-4046.92%
AMZN230616P001895002022-11-16 2:50PM EST189.5092.3995.5596.500.00-316048.02%
AMZN230616P001900002022-11-23 3:56PM EST190.0095.8096.1096.900.00-2,7911,00046.19%
AMZN230616P001905002022-11-17 1:04PM EST190.5094.4396.5097.400.00-40046.31%
AMZN230616P001910002022-11-16 3:02PM EST191.0093.9297.1097.850.00-420045.31%
AMZN230616P001915002022-11-16 2:51PM EST191.5094.3697.4598.400.00-300046.58%
AMZN230616P001920002022-11-17 3:12PM EST192.0098.1098.0099.000.00-101048.73%
AMZN230616P001925002022-11-17 2:43PM EST192.5097.5298.6599.400.00-114046.88%
AMZN230616P001930002022-11-17 9:53AM EST193.0097.3899.0599.850.00-100045.85%
AMZN230616P001935002022-11-17 2:41PM EST193.5098.5099.60100.450.00-38048.19%
AMZN230616P001940002022-11-17 2:40PM EST194.0098.90100.15100.950.00-4048.32%
AMZN230616P001945002022-11-17 2:39PM EST194.5099.33100.60101.400.00-4047.41%
AMZN230616P001950002022-11-23 10:02AM EST195.00101.78101.10101.900.00-2047.51%
AMZN230616P001955002022-11-17 2:37PM EST195.50100.44101.60102.400.00-2047.66%
AMZN230616P001960002022-11-18 3:04PM EST196.00102.38102.05102.900.00-2047.80%
AMZN230616P001965002022-11-16 2:54PM EST196.5099.29102.55103.450.00-376048.98%
AMZN230616P001970002022-11-18 3:59PM EST197.00103.01102.95103.900.00-6048.05%
AMZN230616P001975002022-11-16 2:54PM EST197.50100.31103.50104.400.00-300048.19%
AMZN230616P001980002022-11-21 3:25PM EST198.00105.69104.10104.900.00-10048.32%
AMZN230616P001985002022-11-17 10:04AM EST198.50103.13104.55105.400.00-2048.44%
AMZN230616P001990002022-11-22 10:08AM EST199.00107.03104.95105.900.00-2048.58%
AMZN230616P001995002022-11-17 3:57PM EST199.50104.75105.50106.500.00-4050.76%
AMZN230616P002000002022-11-25 10:36AM EST200.00105.82105.90106.90-0.26-0.25%4048.83%
AMZN230616P002050002022-11-22 3:00PM EST205.00112.95111.00111.900.00-37050.10%
AMZN230616P002100002022-11-23 2:36PM EST210.00116.08115.90116.950.00-4052.44%
AMZN230616P002150002022-11-16 1:36PM EST215.00117.31121.05121.950.00-130053.66%
AMZN230616P002200002022-11-16 1:38PM EST220.00122.29126.00126.900.00-158053.71%
AMZN230616P002250002022-11-25 11:42AM EST225.00131.50130.95131.90+4.22+3.32%2054.83%
AMZN230616P002300002022-11-25 11:43AM EST230.00136.48135.95137.00+4.39+3.32%4058.15%
AMZN230616P002350002022-11-16 12:15PM EST235.00137.09140.95141.850.00-2055.66%
AMZN230616P002400002022-10-27 2:35PM EST240.00128.92145.85147.000.00-2060.35%
AMZN230616P002450002022-10-27 2:40PM EST245.00133.92150.90152.050.00-12062.40%
AMZN230616P002500002022-11-21 1:13PM EST250.00158.69156.00157.000.00-40062.40%
AMZN230616P002550002022-10-27 2:44PM EST255.00143.96160.90162.000.00-2063.38%
AMZN230616P002600002022-06-05 11:16PM EST260.00102.82149.95150.650.00---0.00%
AMZN230616P002650002022-08-17 8:47AM EST265.00123.08137.50147.100.00-100.00%
AMZN230616P002700002022-06-05 11:16PM EST270.00146.52159.95160.650.00---0.00%
AMZN230616P002750002022-11-17 3:52PM EST275.00180.25180.80182.100.00-4069.24%
AMZN230616P010600002022-05-25 11:23AM EST1,060.0029.6116.0522.150.00--60.00%
AMZN230616P010800002022-06-01 11:46AM EST1,080.0022.6017.1023.350.00-4210.00%
AMZN230616P011000002022-05-31 8:47AM EST1,100.0024.7017.9524.750.00-5260.00%
AMZN230616P011200002022-05-20 12:19PM EST1,120.0039.2319.4525.850.00-16160.00%
AMZN230616P011400002022-05-20 2:36PM EST1,140.0037.7520.7027.200.00-18200.00%
AMZN230616P011600002022-06-02 11:37AM EST1,160.0026.3522.0028.600.00-10800.00%
AMZN230616P011800002022-05-23 2:49PM EST1,180.0040.4523.3530.000.00-1320.00%
AMZN230616P012000002022-06-03 2:08PM EST1,200.0027.7024.4031.65-12.40-30.92%17340.00%
AMZN230616P012200002022-05-19 11:18AM EST1,220.0042.4827.0533.000.00--20.00%
AMZN230616P012400002022-05-18 11:21AM EST1,240.0045.1127.8034.800.00-21200.00%
AMZN230616P012600002022-05-13 9:02AM EST1,260.0044.8529.6036.500.00-12420.00%
AMZN230616P012800002022-05-06 2:54PM EST1,280.0038.9630.7538.250.00-45240.00%
AMZN230616P013000002022-05-26 12:02PM EST1,300.0048.0032.4540.100.00-1470.00%
AMZN230616P013200002022-05-06 11:39AM EST1,320.0043.0034.2541.500.00-109460.00%
AMZN230616P013400002022-05-24 9:19AM EST1,340.0077.0036.1543.900.00-1410.00%
AMZN230616P013600002022-05-20 12:01PM EST1,360.0071.9538.2545.950.00-501340.00%
AMZN230616P013800002022-05-09 1:52PM EST1,380.0065.8440.2048.100.00-1561580.00%
AMZN230616P014000002022-05-25 9:48AM EST1,400.0075.5042.5050.350.00-22460.00%
AMZN230616P014200002022-05-23 9:42AM EST1,420.0081.3444.5552.650.00-2230.00%
AMZN230616P014400002022-05-20 1:52PM EST1,440.0086.3947.1055.000.00-1240.00%
AMZN230616P014500002022-05-25 9:40AM EST1,450.0082.4848.0556.300.00-180.00%
AMZN230616P014600002022-05-06 8:36AM EST1,460.0067.2449.5057.500.00-1220.00%
AMZN230616P014800002022-05-12 9:12AM EST1,480.0093.5152.0060.000.00-4200.00%
AMZN230616P015000002022-06-03 12:48PM EST1,500.0059.4854.6062.50+4.23+7.66%21290.00%
AMZN230616P015200002022-06-03 12:48PM EST1,520.0062.5757.2565.50+39.93+176.37%2100.00%
AMZN230616P015400002022-05-04 8:30AM EST1,540.0054.5061.9069.150.00-250.00%
AMZN230616P015500002022-05-25 8:38AM EST1,550.00111.6562.4070.250.00-1290.00%
AMZN230616P015600002022-05-31 11:09AM EST1,560.0071.5063.7571.800.00-8390.00%
AMZN230616P015800002022-06-03 1:25PM EST1,580.0071.2166.0574.50-55.24-43.69%21500.00%
AMZN230616P016000002022-06-03 1:25PM EST1,600.0074.9169.2577.50+5.56+8.02%22040.00%
AMZN230616P016200002022-05-31 11:57AM EST1,620.0082.8072.6581.000.00-6240.00%
AMZN230616P016400002022-05-25 9:43AM EST1,640.00126.5976.0584.500.00-3180.00%
AMZN230616P016600002022-05-23 8:50AM EST1,660.00126.2080.0088.000.00-5240.00%
AMZN230616P016800002022-05-31 10:06AM EST1,680.0087.0083.2591.500.00-1800.00%
AMZN230616P017000002022-06-03 1:48PM EST1,700.0091.0987.3095.00-18.88-17.17%102290.00%
AMZN230616P017200002022-06-03 1:48PM EST1,720.0095.0491.0599.50-17.76-15.74%2800.00%
AMZN230616P017400002022-06-03 10:49AM EST1,740.00101.8395.00103.00-58.42-36.46%1610.00%
AMZN230616P017600002022-06-03 10:49AM EST1,760.00106.4099.25107.50+8.70+8.90%11170.00%
AMZN230616P017800002022-05-20 2:36PM EST1,780.00167.52103.95113.750.00-6220.00%
AMZN230616P018000002022-06-03 1:42PM EST1,800.00112.63108.35118.35-1.09-0.96%21300.00%
AMZN230616P018200002022-06-03 9:15AM EST1,820.00120.86113.10123.10-76.22-38.67%5180.00%
AMZN230616P018400002022-06-03 11:40AM EST1,840.00124.35117.65127.95-60.70-32.80%6470.00%
AMZN230616P018600002022-06-03 12:09PM EST1,860.00127.37122.70133.20-4.63-3.51%250.00%
AMZN230616P018800002022-06-03 12:09PM EST1,880.00132.46128.75138.20-1.66-1.24%2160.00%
AMZN230616P019000002022-06-03 10:49AM EST1,900.00141.25132.95143.45+5.25+3.86%102490.00%
AMZN230616P019200002022-06-02 11:56AM EST1,920.00134.70139.45149.100.00-1240.00%
AMZN230616P019400002022-05-24 2:54PM EST1,940.00246.10143.85154.800.00-11060.00%
AMZN230616P019600002022-05-27 9:28AM EST1,960.00188.70149.50160.500.00-2420.00%
AMZN230616P019800002022-06-03 11:35AM EST1,980.00163.80156.35166.45-32.56-16.58%41170.00%
AMZN230616P020000002022-06-03 1:42PM EST2,000.00165.63166.00171.80-1.52-0.91%474890.00%
AMZN230616P021000002022-06-03 1:43PM EST2,100.00198.00193.50205.00-8.30-4.02%143870.00%
AMZN230616P022000002022-06-03 9:16AM EST2,200.00234.65229.70241.85+16.70+7.66%34680.00%
AMZN230616P023000002022-06-02 11:31AM EST2,300.00266.26270.50282.800.00-21,3870.00%
AMZN230616P024000002022-06-03 10:24AM EST2,400.00327.41314.80327.80+22.80+7.48%86360.00%
AMZN230616P025000002022-06-03 2:22PM EST2,500.00374.91364.30377.65-11.63-3.01%87390.00%
AMZN230616P026000002022-06-03 8:41AM EST2,600.00416.59418.05431.95-27.16-6.12%18460.00%
AMZN230616P027000002022-06-03 10:24AM EST2,700.00493.35475.95490.65+28.85+6.21%21,1560.00%
AMZN230616P028000002022-06-01 1:29PM EST2,800.00537.99538.55553.750.00-135650.00%
AMZN230616P029000002022-06-01 9:55AM EST2,900.00616.35606.80621.200.00-36160.00%
AMZN230616P030000002022-06-03 10:15AM EST3,000.00700.00676.60693.05+46.60+7.13%11,5710.00%
AMZN230616P030100002022-05-31 2:41PM EST3,010.00696.83684.50700.250.00-51480.00%
AMZN230616P030200002022-05-09 2:47PM EST3,020.00907.75691.00707.600.00-1580.00%
AMZN230616P030300002022-05-24 11:06AM EST3,030.00997.80698.50715.000.00-10290.00%
AMZN230616P030400002022-06-03 9:37AM EST3,040.00720.00705.50722.15+336.32+87.66%270.00%
AMZN230616P030500002022-06-03 2:01PM EST3,050.00715.00713.35729.95-76.56-9.67%1700.00%
AMZN230616P030600002022-05-09 12:33PM EST3,060.00785.00721.00737.250.00-1410.00%
AMZN230616P030700002022-05-24 10:42AM EST3,070.001,039.70728.50744.850.00-8210.00%
AMZN230616P030800002022-05-24 10:42AM EST3,080.001,047.35735.95752.650.00-10130.00%
AMZN230616P030900002022-05-26 11:31AM EST3,090.00906.35743.10760.100.00-1310.00%
AMZN230616P031000002022-05-25 8:53AM EST3,100.001,031.85751.00768.150.00-11400.00%
AMZN230616P031100002022-05-06 12:56PM EST3,110.00898.25758.85775.600.00-1270.00%
AMZN230616P031200002022-05-24 10:22AM EST3,120.001,079.15766.50783.600.00-2610.00%
AMZN230616P031300002022-05-23 9:41AM EST3,130.001,049.07774.20791.400.00-1160.00%
AMZN230616P031400002022-05-24 10:21AM EST3,140.001,098.05782.15799.050.00-9260.00%
AMZN230616P031500002022-05-26 1:34PM EST3,150.00955.95790.00806.850.00-11320.00%
AMZN230616P031600002022-05-24 10:31AM EST3,160.001,120.50797.50814.800.00-10120.00%
AMZN230616P031700002022-05-24 12:44PM EST3,170.001,104.40805.50822.450.00-8270.00%
AMZN230616P031800002022-05-06 12:54PM EST3,180.001,021.62813.50830.350.00-5340.00%
AMZN230616P031900002022-05-12 9:41AM EST3,190.001,072.40821.50838.250.00-5630.00%
AMZN230616P032000002022-06-02 10:41AM EST3,200.00840.00829.00846.150.00-112390.00%
AMZN230616P032100002022-05-25 11:16AM EST3,210.001,103.75837.50854.200.00-2120.00%
AMZN230616P032200002022-05-23 10:26AM EST3,220.001,132.40845.50862.250.00-2220.00%
AMZN230616P032300002022-05-24 8:30AM EST3,230.001,161.19853.50870.350.00-5420.00%
AMZN230616P032400002022-05-24 8:30AM EST3,240.001,170.34862.00878.500.00-5400.00%
AMZN230616P032500002022-05-25 1:53PM EST3,250.001,133.20870.00886.700.00-25050.00%
AMZN230616P032600002022-05-24 10:36AM EST3,260.001,211.55878.00894.900.00-2260.00%
AMZN230616P032700002022-05-25 9:41AM EST3,270.001,144.20886.00903.150.00-2260.00%
AMZN230616P032800002022-05-23 12:57PM EST3,280.001,177.75894.50911.450.00-2660.00%
AMZN230616P032900002022-05-26 8:33AM EST3,290.001,138.98903.00919.800.00-101260.00%
AMZN230616P033000002022-06-02 8:57AM EST3,300.00953.05911.55928.150.00-27800.00%
AMZN230616P033100002022-05-23 11:28AM EST3,310.001,201.35920.05936.450.00-6560.00%
AMZN230616P033200002022-05-27 9:57AM EST3,320.001,075.42928.00944.800.00-4240.00%
AMZN230616P033300002022-05-23 11:26AM EST3,330.001,218.50936.45953.150.00-31400.00%
AMZN230616P033400002022-05-23 2:52PM EST3,340.001,211.40945.00961.550.00-24520.00%
AMZN230616P033500002022-05-26 10:52AM EST3,350.001,158.37953.60969.850.00-11,5430.00%
AMZN230616P033600002022-06-01 11:24AM EST3,360.00985.55961.50978.450.00-3490.00%
AMZN230616P033700002022-05-27 9:41AM EST3,370.001,111.69970.00986.950.00-4140.00%
AMZN230616P033800002022-05-24 1:08PM EST3,380.001,306.80978.80995.500.00-6190.00%
AMZN230616P033900002022-05-24 1:08PM EST3,390.001,315.90988.051,004.100.00-2300.00%
AMZN230616P034000002022-06-01 11:24AM EST3,400.001,019.51996.001,012.700.00-11210.00%
AMZN230616P034100002022-05-23 12:21PM EST3,410.001,321.001,004.551,021.350.00-10560.00%
AMZN230616P034200002022-05-24 9:43AM EST3,420.001,369.021,013.501,030.050.00-2170.00%
AMZN230616P034300002022-05-23 12:51PM EST3,430.001,318.701,021.601,038.750.00-12130.00%
AMZN230616P034400002022-05-23 10:23AM EST3,440.001,346.001,030.501,047.500.00-12140.00%
AMZN230616P034500002022-05-24 9:44AM EST3,450.001,390.431,039.601,056.300.00-21140.00%
AMZN230616P034600002022-06-01 9:38AM EST3,460.001,074.001,048.001,065.200.00-1320.00%
AMZN230616P034700002022-05-23 10:22AM EST3,470.001,369.201,057.501,073.950.00-14280.00%
AMZN230616P034800002022-05-23 12:38PM EST3,480.001,372.051,066.001,082.700.00-3320.00%
AMZN230616P034900002022-06-01 8:30AM EST3,490.001,084.311,075.001,091.500.00-5560.00%
AMZN230616P035000002022-06-02 10:18AM EST3,500.001,099.131,083.501,100.250.00-11660.00%
AMZN230616P035100002022-06-01 8:30AM EST3,510.001,102.311,092.501,109.100.00-5380.00%
AMZN230616P035200002022-05-23 8:54AM EST3,520.001,380.051,101.001,118.000.00-2120.00%
AMZN230616P035300002022-05-19 12:27PM EST3,530.001,384.001,110.001,127.000.00-6270.00%
AMZN230616P035400002022-06-03 2:53PM EST3,540.001,122.501,119.501,135.90+421.35+60.09%1260.00%
AMZN230616P035500002022-05-19 11:17AM EST3,550.001,371.401,128.001,144.900.00-6350.00%
AMZN230616P035600002022-05-23 10:29AM EST3,560.001,461.921,137.501,153.800.00-2140.00%
AMZN230616P035700002022-02-04 10:27AM EST3,570.00676.66803.15817.500.00-2150.00%
AMZN230616P035800002022-02-04 2:14PM EST3,580.00653.32810.50827.350.00-330.00%
AMZN230616P035900002022-02-03 3:03PM EST3,590.00943.08818.95833.250.00-1650.00%
AMZN230616P036000002022-06-01 9:22AM EST3,600.001,173.291,173.501,190.050.00-44010.00%
AMZN230616P036100002022-06-01 11:15AM EST3,610.001,210.001,182.501,199.350.00-5330.00%
AMZN230616P036200002022-06-03 2:59PM EST3,620.001,202.801,195.501,208.55+650.85+117.92%270.00%
AMZN230616P036300002022-06-03 2:59PM EST3,630.001,209.901,201.201,217.70+673.73+125.66%270.00%
AMZN230616P036400002022-06-03 2:57PM EST3,640.001,218.601,210.001,226.80-136.90-10.10%690.00%
AMZN230616P036500002022-06-03 2:57PM EST3,650.001,227.001,220.001,235.95-256.70-17.30%490.00%
AMZN230616P036600002022-06-03 2:56PM EST3,660.001,236.801,228.501,245.10-272.70-18.07%200.00%
AMZN230616P036700002022-06-03 2:58PM EST3,670.001,247.601,237.501,254.40-247.25-16.54%450.00%
AMZN230616P036800002022-05-05 8:30AM EST3,680.001,245.951,246.501,263.600.00-1330.00%
AMZN230616P036900002022-05-09 9:16AM EST3,690.001,538.501,256.001,272.850.00-1630.00%
AMZN230616P037000002022-05-23 8:41AM EST3,700.001,546.501,265.001,282.050.00-11240.00%
AMZN230616P037100002022-05-04 2:01PM EST3,710.001,242.001,274.501,291.300.00-1640.00%
AMZN230616P037200002022-04-27 9:50AM EST3,720.001,010.001,416.001,434.500.00-3110.00%
AMZN230616P037300002022-03-24 9:45AM EST3,730.00706.55939.15952.850.00-1100.00%
AMZN230616P037400002021-10-26 8:37AM EST3,740.00655.51654.50673.500.00-860.00%
AMZN230616P037500002022-05-25 2:41PM EST3,750.001,608.261,311.501,328.750.00-5790.00%
AMZN230616P037600002022-05-25 2:41PM EST3,760.001,618.241,321.001,338.200.00-570.00%
AMZN230616P037700002021-12-29 9:42AM EST3,770.00674.001,059.251,076.100.00-130.00%
AMZN230616P037800002022-05-06 9:45AM EST3,780.001,473.551,340.001,357.000.00-170.00%
AMZN230616P037900002022-05-06 8:31AM EST3,790.001,485.001,349.501,366.500.00-130.00%
AMZN230616P038000002022-05-20 8:30AM EST3,800.001,613.431,359.001,376.100.00-1530.00%
AMZN230616P038200002022-05-25 8:34AM EST3,820.001,726.001,378.001,395.000.00-170.00%
AMZN230616P038300002022-01-12 9:35AM EST3,830.00752.000.000.000.00--20.00%
AMZN230616P038500002022-05-09 8:32AM EST3,850.001,609.501,406.001,423.250.00-180.00%
AMZN230616P038800002021-11-24 9:30AM EST3,880.00700.65737.75749.200.00-1180.00%
AMZN230616P038900002022-04-29 9:55AM EST3,890.001,363.501,583.501,601.500.00-1100.00%
AMZN230616P039000002022-05-19 10:41AM EST3,900.001,705.751,455.001,471.050.00-240.00%
AMZN230616P039100002022-03-29 8:36AM EST3,910.00725.951,139.301,154.700.00--20.00%
AMZN230616P039300002022-03-22 9:04AM EST3,930.00821.95960.75977.800.00-110.00%
AMZN230616P039400002022-05-15 11:05PM EST3,940.001,758.901,492.501,509.500.00--10.00%
AMZN230616P039500002022-05-20 9:16AM EST3,950.001,772.651,503.501,519.200.00-780.00%
AMZN230616P039600002022-05-16 9:23AM EST3,960.001,710.001,512.501,528.900.00--10.00%
AMZN230616P039700002022-05-04 1:00PM EST3,970.001,517.501,522.501,538.600.00-110.00%
AMZN230616P039800002022-05-06 8:31AM EST3,980.001,671.001,531.501,548.300.00-120.00%
AMZN230616P039900002022-03-30 1:23PM EST3,990.00812.931,509.501,528.500.00-63780.00%
AMZN230616P040000002022-05-19 10:13AM EST4,000.001,813.621,551.001,567.750.00-34490.00%
AMZN230616P041000002022-05-02 1:02PM EST4,100.001,681.981,660.701,678.550.00-100.00%
AMZN230616P042000002022-05-05 12:42PM EST4,200.001,857.201,747.001,763.800.00-300.00%
AMZN230616P043000002022-05-18 9:56AM EST4,300.002,088.201,846.001,862.350.00-200.00%
AMZN230616P044000002022-05-25 2:25PM EST4,400.002,240.591,945.001,962.200.00-250.00%
AMZN230616P045000002022-05-24 12:59PM EST4,500.002,413.172,044.502,061.600.00-24970.00%
AMZN230616P046000002022-05-25 12:27PM EST4,600.002,470.162,144.502,161.750.00-100.00%
AMZN230616P047000002022-05-13 2:38PM EST4,700.002,449.532,244.002,261.600.00-200.00%
AMZN230616P048000002022-04-29 8:36AM EST4,800.002,216.502,488.502,506.500.00-300.00%
AMZN230616P049000002022-04-01 10:59AM EST4,900.001,644.122,405.502,424.500.00-2160.00%
AMZN230616P050000002022-05-16 9:16AM EST5,000.002,756.552,544.002,561.750.00-2400.00%
AMZN230616P051000002022-03-29 1:34PM EST5,100.001,728.082,197.502,215.500.00-420.00%
AMZN230616P052000002022-04-19 12:52PM EST5,200.002,056.383,044.353,062.200.00-400.00%
AMZN230616P053000002022-05-02 8:33AM EST5,300.002,871.502,842.052,867.050.00-200.00%
AMZN230616P054000002022-04-29 1:23PM EST5,400.002,930.393,087.503,106.500.00-100.00%
AMZN230616P055000002022-05-16 9:16AM EST5,500.003,256.613,044.003,061.750.00-200.00%