Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,29+1,29 (+1,26%)
Alla chiusura: 04:00PM EDT
103,32 +0,03 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616C000450002023-03-30 9:41AM EDT45.0056.8058.2059.450.00-1119104.88%
AMZN230616C000500002023-03-31 9:57AM EDT50.0053.1053.2554.50+0.94+1.80%472594.58%
AMZN230616C000520002023-03-13 10:28AM EDT52.0039.4951.3052.550.00-12,43891.60%
AMZN230616C000530002023-02-08 4:07PM EDT53.0048.4338.6038.950.00-24540.00%
AMZN230616C000540002023-02-27 12:15PM EDT54.0040.6045.5047.400.00-14000.00%
AMZN230616C000550002023-03-16 3:41PM EDT55.0045.8548.3549.600.00-133386.43%
AMZN230616C000560002023-03-06 12:24PM EDT56.0041.2047.3548.500.00-129282.96%
AMZN230616C000570002023-01-25 12:43PM EDT57.0039.2037.6038.000.00-21690.00%
AMZN230616C000580002022-12-12 2:01PM EDT58.0034.4039.1539.550.00-13450.00%
AMZN230616C000590002022-11-14 3:41PM EDT59.0043.8535.3536.150.00-191950.00%
AMZN230616C000600002023-03-30 9:51AM EDT60.0042.4143.9044.250.00-11,38878.42%
AMZN230616C000610002023-03-17 10:19AM EDT61.0039.3042.9043.300.00-115676.95%
AMZN230616C000620002023-02-23 11:27AM EDT62.0034.8237.0037.500.00-13170.00%
AMZN230616C000630002023-01-27 4:20PM EDT63.0041.7332.0032.350.00-11530.00%
AMZN230616C000640002023-01-12 3:58PM EDT64.0033.9435.3035.600.00-62670.00%
AMZN230616C000650002023-03-21 11:26AM EDT65.0035.2539.0539.400.00-1721171.58%
AMZN230616C000660002023-03-15 1:05PM EDT66.0030.3038.0538.450.00-322670.09%
AMZN230616C000670002023-01-24 3:37PM EDT67.0032.5830.5530.850.00-11,0490.00%
AMZN230616C000680002023-02-24 2:48PM EDT68.0027.0031.3531.850.00-24530.00%
AMZN230616C000690002023-03-23 3:13PM EDT69.0030.9035.2035.550.00-129966.46%
AMZN230616C000700002023-03-31 11:54AM EDT70.0034.2034.2034.60+1.00+3.01%18,46264.94%
AMZN230616C000710002023-03-23 11:11AM EDT71.0031.3033.3033.650.00-11,00464.21%
AMZN230616C000720002023-03-30 10:34AM EDT72.0032.0032.3532.700.00-154663.04%
AMZN230616C000725002023-03-31 12:17PM EDT72.5031.6531.8532.25+9.05+40.04%2080162.45%
AMZN230616C000730002023-03-21 3:45PM EDT73.0029.4931.4031.750.00-123,05961.84%
AMZN230616C000740002023-03-27 10:08AM EDT74.0027.1030.4530.800.00-140760.64%
AMZN230616C000750002023-03-28 10:03AM EDT75.0024.7929.5029.900.00-55,24659.72%
AMZN230616C000760002023-03-24 1:07PM EDT76.0023.6728.6028.950.00-143058.77%
AMZN230616C000770002023-03-20 12:27PM EDT77.0022.2027.6528.050.00-2619457.76%
AMZN230616C000775002023-03-30 10:39AM EDT77.5026.7527.2027.550.00-167357.10%
AMZN230616C000780002023-03-20 12:13PM EDT78.0021.5026.7527.100.00-456456.74%
AMZN230616C000790002023-03-28 10:28AM EDT79.0021.2025.8526.200.00-3349755.93%
AMZN230616C000800002023-03-31 3:58PM EDT80.0025.2124.9525.30+0.76+3.11%372,79955.08%
AMZN230616C000810002023-03-30 9:47AM EDT81.0022.7324.0524.400.00-2463054.16%
AMZN230616C000820002023-03-20 2:42PM EDT82.0018.5523.1523.500.00-2138753.20%
AMZN230616C000830002023-03-31 9:56AM EDT83.0021.9222.3022.60+0.14+0.64%449352.44%
AMZN230616C000840002023-03-31 3:16PM EDT84.0021.4021.4521.75+0.98+4.80%211,00851.82%
AMZN230616C000850002023-03-31 9:31AM EDT85.0019.9420.5520.90+0.33+1.68%12,64550.93%
AMZN230616C000860002023-03-30 10:15AM EDT86.0018.7019.7020.050.00-161150.17%
AMZN230616C000870002023-03-30 10:42AM EDT87.0018.6018.9019.200.00-1487650.72%
AMZN230616C000880002023-03-31 11:44AM EDT88.0018.1018.0518.35+2.30+14.56%11,27549.81%
AMZN230616C000890002023-03-31 3:51PM EDT89.0017.0017.2517.55+0.50+3.03%31,09949.19%
AMZN230616C000900002023-03-31 3:58PM EDT90.0016.6816.4516.75+1.00+6.38%517,05148.50%
AMZN230616C000910002023-03-24 11:46AM EDT91.0012.2515.6515.950.00-3096247.74%
AMZN230616C000920002023-03-31 3:05PM EDT92.0014.9314.9515.20+1.13+8.19%444,39747.23%
AMZN230616C000930002023-03-31 3:54PM EDT93.0014.1014.2014.45+0.45+3.30%174,21646.64%
AMZN230616C000940002023-03-31 11:59AM EDT94.0013.6013.4513.70+0.70+5.43%102,57445.97%
AMZN230616C000950002023-03-31 3:58PM EDT95.0012.9412.7513.00+1.24+10.60%5893,89045.52%
AMZN230616C000960002023-03-31 3:14PM EDT96.0011.9712.0012.25+0.37+3.19%152,81344.68%
AMZN230616C000970002023-03-31 3:34PM EDT97.0011.2311.3511.60+0.48+4.47%163,34044.34%
AMZN230616C000980002023-03-31 3:59PM EDT98.0010.7510.6510.90+0.70+6.97%1246,02243.62%
AMZN230616C000990002023-03-31 3:37PM EDT99.009.9510.0510.30+0.60+6.42%1523,52243.37%
AMZN230616C001000002023-03-31 3:59PM EDT100.009.539.409.70+0.63+7.08%94134,99643.02%
AMZN230616C001050002023-03-31 3:59PM EDT105.006.756.656.85+0.45+7.14%5,15723,20340.53%
AMZN230616C001100002023-03-31 3:59PM EDT110.004.554.504.60+0.32+7.57%1,24134,36138.59%
AMZN230616C001150002023-03-31 3:58PM EDT115.002.962.892.98+0.24+8.82%8,15429,96837.37%
AMZN230616C001200002023-03-31 3:59PM EDT120.001.801.761.83+0.10+5.88%11,74457,63236.29%
AMZN230616C001250002023-03-31 3:59PM EDT125.001.101.051.10+0.06+5.77%1,91037,58735.71%
AMZN230616C001300002023-03-31 3:55PM EDT130.000.650.640.680.00-1,32928,72935.79%
AMZN230616C001350002023-03-31 3:44PM EDT135.000.400.400.420.00-8921,29636.01%
AMZN230616C001400002023-03-31 3:56PM EDT140.000.270.260.28+0.01+3.85%19518,54536.82%
AMZN230616C001450002023-03-31 3:02PM EDT145.000.180.170.180.00-1616,48237.31%
AMZN230616C001500002023-03-31 3:19PM EDT150.000.130.120.13-0.01-7.14%17731,99938.38%
AMZN230616C001505002023-03-30 10:58AM EDT150.500.150.110.140.00-165,53939.11%
AMZN230616C001510002023-03-30 11:56AM EDT151.000.140.110.130.00-502,79338.97%
AMZN230616C001515002023-03-31 2:40PM EDT151.500.120.100.13-0.04-25.00%11,04739.26%
AMZN230616C001520002023-03-24 9:39AM EDT152.000.140.090.130.00-293739.55%
AMZN230616C001525002023-03-31 2:40PM EDT152.500.110.100.12+0.01+10.00%31,11839.36%
AMZN230616C001530002023-03-31 2:40PM EDT153.000.110.110.12+0.01+10.00%11,64239.65%
AMZN230616C001535002023-03-28 12:45PM EDT153.500.100.080.120.00-15,54339.94%
AMZN230616C001540002023-03-28 12:44PM EDT154.000.100.080.110.00-31,12039.75%
AMZN230616C001545002023-03-13 10:27AM EDT154.500.130.080.110.00-1065439.94%
AMZN230616C001550002023-03-31 1:33PM EDT155.000.110.100.11+0.03+37.50%1186,37940.23%
AMZN230616C001555002023-03-21 11:20AM EDT155.500.120.070.100.00-1001,49640.04%
AMZN230616C001560002023-03-17 10:26AM EDT156.000.160.080.100.00-51,02940.23%
AMZN230616C001565002023-03-21 3:07PM EDT156.500.120.080.100.00-1275440.53%
AMZN230616C001570002023-03-30 10:32AM EDT157.000.100.060.100.00-11,53840.82%
AMZN230616C001575002023-03-31 2:40PM EDT157.500.080.060.10-0.02-20.00%13,13641.02%
AMZN230616C001580002023-03-31 2:47PM EDT158.000.080.070.09-0.04-33.33%12,13140.72%
AMZN230616C001585002023-03-24 10:06AM EDT158.500.100.060.090.00-101,39441.02%
AMZN230616C001590002023-03-09 11:45AM EDT159.000.130.060.090.00-13,13841.21%
AMZN230616C001595002023-03-27 11:26AM EDT159.500.080.050.090.00-61,02841.50%
AMZN230616C001600002023-03-31 2:20PM EDT160.000.070.060.09-0.01-12.50%6611,17741.80%
AMZN230616C001605002023-03-30 10:46AM EDT160.500.080.060.080.00-284141.41%
AMZN230616C001610002023-03-29 12:10PM EDT161.000.070.060.080.00-11,14541.60%
AMZN230616C001615002023-03-31 2:47PM EDT161.500.070.050.08-0.01-12.50%174641.80%
AMZN230616C001620002023-03-24 10:00AM EDT162.000.070.050.080.00-61,74642.09%
AMZN230616C001625002023-02-27 10:58AM EDT162.500.130.050.070.00-11,97541.60%
AMZN230616C001630002023-03-30 1:51PM EDT163.000.060.060.070.00-11,41841.90%
AMZN230616C001635002023-03-31 11:49AM EDT163.500.070.050.07+0.01+16.67%541442.19%
AMZN230616C001640002023-03-28 10:33AM EDT164.000.070.050.070.00-11,33442.38%
AMZN230616C001645002023-03-28 9:46AM EDT164.500.060.050.070.00-602,15042.58%
AMZN230616C001650002023-03-31 12:26PM EDT165.000.080.040.07+0.01+14.29%27,77642.77%
AMZN230616C001655002023-03-28 2:09PM EDT165.500.060.040.070.00-511,68543.07%
AMZN230616C001660002023-03-30 12:03PM EDT166.000.070.040.070.00-101,05143.36%
AMZN230616C001665002023-03-27 10:44AM EDT166.500.050.040.070.00-2061543.56%
AMZN230616C001670002023-03-30 1:51PM EDT167.000.050.040.070.00-111,70943.75%
AMZN230616C001675002023-03-21 3:56PM EDT167.500.070.030.070.00-93,23743.95%
AMZN230616C001680002023-03-31 10:19AM EDT168.000.060.040.06+0.01+20.00%41,78743.36%
AMZN230616C001685002023-03-30 11:09AM EDT168.500.050.030.060.00-203,28443.65%
AMZN230616C001690002023-03-24 12:02PM EDT169.000.060.040.060.00-852,53643.95%
AMZN230616C001695002023-03-31 1:48PM EDT169.500.050.030.06-0.01-16.67%61,69944.14%
AMZN230616C001700002023-03-31 3:53PM EDT170.000.050.040.06+0.01+25.00%97,69944.34%
AMZN230616C001705002023-03-31 3:59PM EDT170.500.050.030.06-0.02-28.57%21,87044.53%
AMZN230616C001710002023-03-29 3:07PM EDT171.000.040.030.060.00-11,72644.73%
AMZN230616C001715002023-03-16 12:59PM EDT171.500.100.030.060.00-2087644.92%
AMZN230616C001720002023-03-30 10:40AM EDT172.000.040.040.060.00-101,16645.22%
AMZN230616C001725002023-03-20 2:15PM EDT172.500.050.030.060.00-103,02745.51%
AMZN230616C001730002023-03-30 1:51PM EDT173.000.040.030.060.00-170745.70%
AMZN230616C001735002023-03-17 2:26PM EDT173.500.080.030.050.00-1389944.92%
AMZN230616C001740002023-03-31 10:19AM EDT174.000.050.030.05-0.01-16.67%21,27145.12%
AMZN230616C001745002023-03-17 2:31PM EDT174.500.080.030.050.00-291,32345.31%
AMZN230616C001750002023-03-31 3:33PM EDT175.000.030.030.050.00-6011,47445.51%
AMZN230616C001755002023-03-31 11:55AM EDT175.500.040.030.05-0.01-20.00%242,20945.70%
AMZN230616C001760002023-03-24 12:13PM EDT176.000.060.040.050.00-21,98946.09%
AMZN230616C001765002023-03-27 10:13AM EDT176.500.050.020.050.00-12,00246.29%
AMZN230616C001770002023-03-07 2:49PM EDT177.000.070.020.050.00-2283046.48%
AMZN230616C001775002023-03-31 9:54AM EDT177.500.050.020.05-0.01-16.67%12,95546.68%
AMZN230616C001780002023-03-14 10:32AM EDT178.000.070.020.050.00-128846.88%
AMZN230616C001785002023-03-20 2:48PM EDT178.500.050.020.050.00-12173747.07%
AMZN230616C001790002023-03-24 2:13PM EDT179.000.050.030.050.00-152447.27%
AMZN230616C001795002023-03-20 11:56AM EDT179.500.050.030.050.00-951047.46%
AMZN230616C001800002023-03-30 11:00AM EDT180.000.050.030.050.00-114,41447.66%
AMZN230616C001805002023-03-24 9:57AM EDT180.500.040.030.050.00-11,68047.85%
AMZN230616C001810002023-03-08 2:14PM EDT181.000.050.020.050.00-1473548.05%
AMZN230616C001815002023-03-09 11:23AM EDT181.500.070.020.040.00-11,08447.07%
AMZN230616C001820002023-03-07 2:48PM EDT182.000.060.020.040.00-2285747.27%
AMZN230616C001825002023-03-20 12:07PM EDT182.500.050.020.040.00-21,58147.46%
AMZN230616C001830002023-03-30 1:20PM EDT183.000.030.020.040.00-1776147.66%
AMZN230616C001835002023-03-28 2:33PM EDT183.500.040.020.040.00-197647.85%
AMZN230616C001840002023-03-30 2:02PM EDT184.000.030.020.040.00-228448.05%
AMZN230616C001845002023-03-08 1:21PM EDT184.500.060.020.040.00-41,63848.24%
AMZN230616C001850002023-03-30 11:48AM EDT185.000.040.020.040.00-24,33548.44%
AMZN230616C001855002023-03-08 3:57PM EDT185.500.050.020.040.00-101,08448.63%
AMZN230616C001860002023-03-28 9:36AM EDT186.000.030.010.040.00-12,85048.83%
AMZN230616C001865002023-03-08 3:57PM EDT186.500.050.020.040.00-102,64549.02%
AMZN230616C001870002023-03-13 1:49PM EDT187.000.050.020.040.00-1283049.22%
AMZN230616C001875002023-03-10 4:58PM EDT187.500.050.010.030.00-342,50348.05%
AMZN230616C001880002023-02-24 10:34AM EDT188.000.080.020.040.00-11,11449.61%
AMZN230616C001885002023-03-10 12:35PM EDT188.500.050.010.040.00-14441549.81%
AMZN230616C001890002023-03-31 9:59AM EDT189.000.040.020.040.00-2037550.00%
AMZN230616C001895002023-03-16 10:39AM EDT189.500.050.010.040.00-146850.20%
AMZN230616C001900002023-03-29 3:03PM EDT190.000.020.010.040.00-5013,13350.39%
AMZN230616C001905002023-03-21 12:59PM EDT190.500.030.010.040.00-802,15450.59%
AMZN230616C001910002023-03-31 9:59AM EDT191.000.020.020.04-0.03-60.00%1550350.78%
AMZN230616C001915002023-03-21 9:30AM EDT191.500.020.010.040.00-143750.98%
AMZN230616C001920002023-03-27 3:10PM EDT192.000.030.030.040.00-249550.39%
AMZN230616C001925002023-03-24 1:09PM EDT192.500.040.010.040.00-181151.37%
AMZN230616C001930002023-03-02 2:48PM EDT193.000.050.010.040.00-31,03151.56%
AMZN230616C001935002023-03-14 10:49AM EDT193.500.050.010.040.00-174851.76%
AMZN230616C001940002023-03-16 1:01PM EDT194.000.060.010.040.00-11,94551.95%
AMZN230616C001945002023-03-28 12:42PM EDT194.500.020.010.030.00-2046250.59%
AMZN230616C001950002023-03-31 1:26PM EDT195.000.030.010.030.00-443,06950.78%
AMZN230616C001955002023-03-20 12:19PM EDT195.500.030.010.030.00-24059850.78%
AMZN230616C001960002023-03-28 12:44PM EDT196.000.020.010.030.00-2054151.17%
AMZN230616C001965002023-02-10 2:05PM EDT196.500.110.030.050.00-1095852.73%
AMZN230616C001970002023-03-22 12:45PM EDT197.000.020.010.030.00-1061351.56%
AMZN230616C001975002023-03-22 12:45PM EDT197.500.020.010.040.00-102,16150.78%
AMZN230616C001980002023-03-10 10:48AM EDT198.000.030.010.040.00-152150.78%
AMZN230616C001985002023-03-29 3:41PM EDT198.500.030.010.030.00-3345550.00%
AMZN230616C001990002023-03-28 3:24PM EDT199.000.020.010.030.00-3976850.00%
AMZN230616C001995002023-03-20 3:04PM EDT199.500.030.010.030.00-502,75350.39%
AMZN230616C002000002023-03-30 2:01PM EDT200.000.010.010.030.00-4220,98950.39%
AMZN230616C002050002023-03-28 9:47AM EDT205.000.030.000.030.00-15,54150.78%
AMZN230616C002100002023-03-16 3:15PM EDT210.000.030.000.030.00-193,23852.34%
AMZN230616C002150002023-03-17 9:41AM EDT215.000.030.000.030.00-823,36153.91%
AMZN230616C002200002023-03-29 1:33PM EDT220.000.020.000.030.00-11,66755.47%
AMZN230616C002250002023-03-30 11:36AM EDT225.000.010.010.020.00-2013,84857.03%
AMZN230616C002300002023-03-16 10:42AM EDT230.000.020.000.030.00-12,29658.59%
AMZN230616C002350002023-03-07 3:39PM EDT235.000.010.000.030.00-51,87559.38%
AMZN230616C002400002023-03-08 2:21PM EDT240.000.010.000.020.00-112,18759.38%
AMZN230616C002450002023-03-06 10:51AM EDT245.000.020.000.020.00-21,84260.16%
AMZN230616C002500002023-03-30 1:42PM EDT250.000.010.000.020.00-1016,21761.72%
AMZN230616C002550002023-03-21 12:39PM EDT255.000.020.000.010.00-53,25059.38%
AMZN230616C002600002023-03-20 9:36AM EDT260.000.020.000.020.00-105,44764.06%
AMZN230616C002650002023-03-30 1:40PM EDT265.000.010.000.010.00-2411,75862.50%
AMZN230616C002700002023-03-28 11:38AM EDT270.000.010.000.010.00-54,16662.50%
AMZN230616C002750002023-03-31 9:30AM EDT275.000.010.000.010.00-1830,05064.06%
AMZN230616C012000002022-05-26 1:53PM EDT1,200.001,120.201,306.051,323.000.00-670.00%
AMZN230616C012400002022-05-04 2:42PM EDT1,240.001,241.151,270.351,287.500.00--10.00%
AMZN230616C012800002022-06-01 12:54PM EDT1,280.001,225.581,234.801,252.000.00-250.00%
AMZN230616C013000002022-06-03 3:13PM EDT1,300.001,221.301,217.151,234.00+187.10+18.09%270.00%
AMZN230616C013200002022-05-16 12:03AM EDT1,320.00886.851,199.701,216.500.00--10.00%
AMZN230616C013400002022-05-16 12:03AM EDT1,340.00872.801,182.201,199.000.00--10.00%
AMZN230616C013600002022-05-10 3:58PM EDT1,360.00925.381,164.701,182.000.00-140.00%
AMZN230616C013800002022-05-18 12:53PM EDT1,380.00911.541,147.501,164.000.00-2130.00%
AMZN230616C014000002022-05-25 10:20AM EDT1,400.00832.851,130.251,147.000.00-1210.00%
AMZN230616C014200002022-05-10 10:19AM EDT1,420.00916.651,113.001,129.500.00-4430.00%
AMZN230616C014400002022-06-03 2:24PM EDT1,440.001,105.221,095.901,112.50+266.12+31.71%4170.00%
AMZN230616C014500002022-03-18 11:21AM EDT1,450.001,762.701,639.501,659.000.00-2200.00%
AMZN230616C014600002022-05-12 2:30PM EDT1,460.00787.651,078.901,095.500.00-1060.00%
AMZN230616C014800002022-05-13 11:53AM EDT1,480.00873.701,062.001,078.500.00-10130.00%
AMZN230616C015000002022-05-26 2:08PM EDT1,500.00937.721,045.201,062.000.00-6400.00%
AMZN230616C015200002022-06-03 10:49AM EDT1,520.001,030.001,028.401,045.00+142.50+16.06%1270.00%
AMZN230616C015400002022-05-13 11:55AM EDT1,540.00830.601,011.851,028.500.00-470.00%
AMZN230616C015500002022-05-25 3:42PM EDT1,550.00744.131,003.651,020.000.00-16210.00%
AMZN230616C015600002022-05-12 1:11PM EDT1,560.00723.00996.301,012.000.00-1190.00%
AMZN230616C015800002022-05-13 11:52AM EDT1,580.00800.03979.90996.000.00-2230.00%
AMZN230616C016000002022-06-01 1:35PM EDT1,600.00976.06962.70979.500.00-7910.00%
AMZN230616C016200002022-05-27 10:59AM EDT1,620.00792.11947.35963.000.00-2190.00%
AMZN230616C016400002022-05-10 12:38PM EDT1,640.00697.48930.60947.500.00-14180.00%
AMZN230616C016600002022-02-25 2:26PM EDT1,660.001,473.601,701.001,720.500.00-2140.00%
AMZN230616C016800002022-05-10 12:40PM EDT1,680.00669.05898.95916.000.00-22270.00%
AMZN230616C017000002022-05-26 2:08PM EDT1,700.00779.72883.30900.000.00-6530.00%
AMZN230616C017200002022-02-14 12:48PM EDT1,720.001,512.601,347.001,365.000.00-6280.00%
AMZN230616C017400002022-05-18 3:05PM EDT1,740.00612.63852.45869.000.00-4210.00%
AMZN230616C017600002022-05-18 3:07PM EDT1,760.00601.74837.90854.000.00-2250.00%
AMZN230616C017800002022-05-12 1:11PM EDT1,780.00573.00822.05839.000.00-1240.00%
AMZN230616C018000002022-05-11 2:02PM EDT1,800.00543.16807.05824.000.00-1290.00%
AMZN230616C018200002022-05-10 1:16PM EDT1,820.00579.64792.15809.000.00-20200.00%
AMZN230616C018400002022-05-31 3:15PM EDT1,840.00765.00777.45794.500.00-1290.00%
AMZN230616C018600002022-05-23 12:48PM EDT1,860.00511.65762.85780.000.00-2190.00%
AMZN230616C018800002022-05-23 9:57AM EDT1,880.00504.16748.40765.500.00-1440.00%
AMZN230616C019000002022-06-03 1:41PM EDT1,900.00735.00734.15751.00+2.18+0.30%1460.00%
AMZN230616C019200002022-04-19 9:35AM EDT1,920.001,238.000.000.000.00-13650.00%
AMZN230616C019400002022-05-12 3:21PM EDT1,940.00478.38705.95722.500.00-3320.00%
AMZN230616C019600002022-06-01 1:09PM EDT1,960.00701.40692.10709.000.00-1610.00%
AMZN230616C019800002022-05-24 2:15PM EDT1,980.00424.18679.15694.600.00-7440.00%
AMZN230616C020000002022-06-03 12:36PM EDT2,000.00666.10665.60680.90-0.25-0.04%11070.00%
AMZN230616C021000002022-05-31 1:34PM EDT2,100.00600.15599.45614.95+31.29+5.50%1540.00%
AMZN230616C022000002022-06-01 3:18PM EDT2,200.00575.00538.40553.100.00-101980.00%
AMZN230616C023000002022-06-01 2:18PM EDT2,300.00505.00481.25495.150.00-32000.00%
AMZN230616C024000002022-06-03 2:02PM EDT2,400.00427.50426.95441.10+7.50+1.79%41330.00%
AMZN230616C025000002022-06-03 3:27PM EDT2,500.00385.40377.40391.45-37.40-8.85%83310.00%
AMZN230616C026000002022-06-02 3:59PM EDT2,600.00333.20332.05345.95-42.05-11.21%22400.00%
AMZN230616C027000002022-06-03 12:42PM EDT2,700.00291.40291.30304.55-9.51-3.16%151400.00%
AMZN230616C028000002022-06-03 2:20PM EDT2,800.00265.00253.60267.10+13.00+5.16%61940.00%
AMZN230616C029000002022-06-03 11:13AM EDT2,900.00217.94219.60234.05-21.54-8.99%23680.00%
AMZN230616C030000002022-06-03 3:53PM EDT3,000.00199.00189.90204.35-18.76-8.61%1115430.00%
AMZN230616C030100002022-06-03 12:43PM EDT3,010.00189.54187.00201.50+5.70+3.10%11660.00%
AMZN230616C030200002022-06-03 3:05PM EDT3,020.00196.00184.35198.85-6.49-3.21%61350.00%
AMZN230616C030300002022-06-03 3:05PM EDT3,030.00193.20181.55196.00-15.61-7.48%5480.00%
AMZN230616C030400002022-05-24 10:29AM EDT3,040.0077.20179.45193.250.00-1220.00%
AMZN230616C030500002022-05-02 10:04AM EDT3,050.00183.26177.10188.750.00-1340.00%
AMZN230616C030600002022-05-04 1:27PM EDT3,060.00173.33173.65188.150.00-2200.00%
AMZN230616C030700002022-04-28 1:48PM EDT3,070.00383.35117.25126.600.00-1210.00%
AMZN230616C030800002022-06-02 2:20PM EDT3,080.00194.02168.40182.900.00-2240.00%
AMZN230616C030900002022-06-02 2:18PM EDT3,090.00192.21169.00180.300.00-2200.00%
AMZN230616C031000002022-06-02 2:22PM EDT3,100.00189.63163.45178.000.00-41470.00%
AMZN230616C031100002022-06-03 11:48AM EDT3,110.00165.88161.40175.40+32.94+24.78%2460.00%
AMZN230616C031200002022-05-31 9:49AM EDT3,120.00130.94158.75173.300.00-20470.00%
AMZN230616C031300002022-05-25 3:32PM EDT3,130.0081.53158.85170.900.00-1170.00%
AMZN230616C031400002022-06-02 9:44AM EDT3,140.00159.91154.30168.450.00-15660.00%
AMZN230616C031500002022-06-02 9:44AM EDT3,150.00157.82154.20165.950.00-15700.00%
AMZN230616C031600002022-05-12 3:20PM EDT3,160.0079.10151.90163.750.00-4480.00%
AMZN230616C031700002022-05-27 10:50AM EDT3,170.00100.00147.20161.350.00-1640.00%
AMZN230616C031800002022-05-27 2:07PM EDT3,180.0093.56147.40159.250.00-11360.00%
AMZN230616C031900002022-05-26 3:50PM EDT3,190.0084.00142.95157.050.00-1310.00%
AMZN230616C032000002022-06-03 2:33PM EDT3,200.00149.00140.70154.70-11.75-7.31%22380.00%
AMZN230616C032100002022-05-31 12:57PM EDT3,210.00123.50140.75152.550.00-2270.00%
AMZN230616C032200002022-05-20 1:04PM EDT3,220.00105.00138.75150.450.00-1380.00%
AMZN230616C032300002022-04-29 11:49AM EDT3,230.00168.1389.3098.150.00-8291,015.06%
AMZN230616C032400002022-05-27 3:31PM EDT3,240.00140.00134.45146.25+49.87+55.33%1650.00%
AMZN230616C032500002022-06-02 9:31AM EDT3,250.00134.00132.35144.150.00-11120.00%
AMZN230616C032600002022-06-01 11:54AM EDT3,260.00136.22128.25142.200.00-2150.00%
AMZN230616C032700002022-05-19 12:35PM EDT3,270.0074.00126.35140.400.00-1130.00%
AMZN230616C032800002022-06-01 11:54AM EDT3,280.00132.36126.60138.350.00-4470.00%
AMZN230616C032900002022-06-01 12:15PM EDT3,290.00133.95124.55136.250.00-1960.00%
AMZN230616C033000002022-06-03 2:07PM EDT3,300.00130.00120.60134.50+0.50+0.39%74000.00%
AMZN230616C033100002022-05-27 11:43AM EDT3,310.0076.00118.50132.600.00-1820.00%
AMZN230616C033200002022-06-02 2:20PM EDT3,320.00137.99118.80130.700.00-2390.00%
AMZN230616C033300002022-06-02 2:18PM EDT3,330.00136.88117.00128.850.00-2640.00%
AMZN230616C033400002022-06-02 2:22PM EDT3,340.00134.95115.35126.950.00-2350.00%
AMZN230616C033500002022-05-31 3:08PM EDT3,350.00109.82111.60125.300.00-51480.00%
AMZN230616C033600002022-05-31 11:30AM EDT3,360.0087.59111.90123.500.00-1730.00%
AMZN230616C033700002022-05-04 1:48PM EDT3,370.00109.00110.05121.750.00-31470.00%
AMZN230616C033800002022-05-10 11:31AM EDT3,380.0085.62106.15120.000.00-11200.00%
AMZN230616C033900002022-05-24 10:33AM EDT3,390.0043.30106.75118.350.00-1620.00%
AMZN230616C034000002022-06-03 2:43PM EDT3,400.00110.56105.05116.75-5.44-4.69%83880.00%
AMZN230616C034100002022-04-11 2:52PM EDT3,410.00323.4046.5055.300.00-133650.90%
AMZN230616C034200002022-05-06 9:34AM EDT3,420.0075.85101.75113.450.00-10410.00%
AMZN230616C034300002022-04-22 3:34PM EDT3,430.00266.8244.5054.500.00-1837643.57%
AMZN230616C034400002022-04-28 9:30AM EDT3,440.00231.7362.6570.450.00-355745.92%
AMZN230616C034500002022-06-02 11:57AM EDT3,450.00104.3097.00107.000.00-41491,325.59%
AMZN230616C034600002022-05-03 11:55AM EDT3,460.00107.70110.60121.000.00-1400.00%
AMZN230616C034700002022-05-27 12:57PM EDT3,470.0058.0094.00104.000.00-1211,151.61%
AMZN230616C034800002022-05-26 2:05PM EDT3,480.0055.5592.55102.500.00-3551,104.98%
AMZN230616C034900002022-05-13 10:52AM EDT3,490.0055.0091.00101.000.00-1561,066.55%
AMZN230616C035000002022-06-02 1:59PM EDT3,500.00108.0089.5099.500.00-126831,034.96%
AMZN230616C035100002022-05-25 1:16PM EDT3,510.0042.7688.5098.000.00-2891,011.99%
AMZN230616C035200002022-05-09 2:14PM EDT3,520.0052.7087.0096.500.00-382987.33%
AMZN230616C035300002022-04-29 2:14PM EDT3,530.00101.5254.2061.000.00-182691.83%
AMZN230616C035400002022-05-27 2:15PM EDT3,540.0052.6684.0094.000.00-525948.32%
AMZN230616C035500002022-05-27 2:15PM EDT3,550.0051.6683.0093.000.00-5148935.67%
AMZN230616C035600002022-05-26 1:00PM EDT3,560.0049.8381.5091.500.00-516917.82%
AMZN230616C035700002022-03-25 11:01AM EDT3,570.00364.10213.50224.850.00-7290.00%
AMZN230616C035800002022-05-10 12:46PM EDT3,580.0046.0779.5089.000.00-1828893.36%
AMZN230616C035900002022-05-17 11:08AM EDT3,590.0047.0878.0087.500.00-218878.22%
AMZN230616C036000002022-06-02 2:04PM EDT3,600.0092.5576.5086.500.00-3417866.26%
AMZN230616C036100002022-05-26 9:55AM EDT3,610.0041.4075.5085.000.00-4266854.81%
AMZN230616C036200002022-05-26 9:55AM EDT3,620.0040.9074.5084.000.00-4234846.02%
AMZN230616C036300002022-06-02 12:45PM EDT3,630.0085.0073.0083.000.00-113835.35%
AMZN230616C036400002022-05-27 3:04PM EDT3,640.0046.5772.0082.000.00-228827.14%
AMZN230616C036500002022-06-02 2:29PM EDT3,650.0084.4971.0080.500.00-185817.13%
AMZN230616C036600002022-06-01 2:05PM EDT3,660.0082.5074.0081.400.00-214833.39%
AMZN230616C036700002022-05-26 9:55AM EDT3,670.0037.8068.5078.500.00-210799.93%
AMZN230616C036800002022-05-26 9:55AM EDT3,680.0037.3068.0077.500.00-27794.46%
AMZN230616C036900002022-05-24 12:26PM EDT3,690.0029.4567.0076.000.00-133785.41%
AMZN230616C037000002022-05-25 10:02AM EDT3,700.0030.4866.0075.000.00-8131778.38%
AMZN230616C037100002022-06-03 10:24AM EDT3,710.0071.3864.5074.00-6.17-7.96%146769.75%
AMZN230616C037200002022-05-26 10:01AM EDT3,720.0035.2063.5573.000.00-2120763.21%
AMZN230616C037300002022-05-18 1:19PM EDT3,730.0033.2563.0072.000.00-2135758.12%
AMZN230616C037400002022-05-19 11:47AM EDT3,740.0035.9362.0571.000.00-820751.77%
AMZN230616C037500002022-05-26 3:03PM EDT3,750.0035.6560.5070.000.00-4113743.57%
AMZN230616C037600002022-05-24 10:04AM EDT3,760.0025.1059.5069.500.00-252738.90%
AMZN230616C037700002022-05-02 11:16AM EDT3,770.0063.0060.7069.000.00-113741.36%
AMZN230616C037800002022-05-24 12:26PM EDT3,780.0025.7557.5067.500.00-110726.57%
AMZN230616C037900002022-05-20 2:33PM EDT3,790.0027.3157.7566.500.00-517724.43%
AMZN230616C038000002022-06-03 3:13PM EDT3,800.0062.1355.7565.50-7.49-10.76%1183715.36%
AMZN230616C038100002022-06-02 11:59AM EDT3,810.0061.3555.0065.000.00-124711.74%
AMZN230616C038200002022-05-24 10:11AM EDT3,820.0022.6054.2064.000.00-130706.50%
AMZN230616C038300002022-05-31 12:51PM EDT3,830.0047.2553.2563.000.00-316700.87%
AMZN230616C038400002022-05-12 1:53PM EDT3,840.0031.2452.7062.000.00-523696.47%
AMZN230616C038500002022-05-13 11:44AM EDT3,850.0033.0652.0061.500.00-138693.14%
AMZN230616C038600002022-04-06 2:09PM EDT3,860.00234.0035.9543.200.00-3546598.66%
AMZN230616C038700002022-02-18 10:34AM EDT3,870.00193.60232.00249.700.00-1200.00%
AMZN230616C038800002022-05-18 1:27PM EDT3,880.0026.7049.4059.000.00-170678.96%
AMZN230616C038900002022-05-06 10:18AM EDT3,890.0040.7248.8558.000.00-215674.73%
AMZN230616C039000002022-06-03 2:33PM EDT3,900.0054.4049.0557.50-0.95-1.72%21,836674.07%
AMZN230616C039100002022-05-31 1:29PM EDT3,910.0047.7948.0057.000.00-1015669.87%
AMZN230616C039200002022-03-22 1:20PM EDT3,920.00260.00161.05171.550.00-140.00%
AMZN230616C039300002022-06-03 9:30AM EDT3,930.0058.3546.1555.50+34.59+145.58%131660.86%
AMZN230616C039400002022-05-25 10:54AM EDT3,940.0023.4245.5054.500.00-26656.47%
AMZN230616C039500002022-05-31 11:07AM EDT3,950.0036.1244.8054.000.00-538653.34%
AMZN230616C039600002022-06-02 3:59PM EDT3,960.0056.6044.1553.000.00-111648.99%
AMZN230616C039700002022-05-24 12:16PM EDT3,970.0020.4443.5052.500.00-110646.02%
AMZN230616C039800002022-04-29 3:41PM EDT3,980.0055.9026.3031.500.00-118543.70%
AMZN230616C039900002022-05-24 12:16PM EDT3,990.0019.9442.3051.000.00-272639.03%
AMZN230616C040000002022-06-03 3:14PM EDT4,000.0046.0042.0050.50-7.60-14.18%103896637.05%
AMZN230616C041000002022-06-01 2:19PM EDT4,100.0045.0736.2044.500.00-1343607.18%
AMZN230616C042000002022-06-03 3:56PM EDT4,200.0038.0031.9540.00-3.00-7.32%298585.65%
AMZN230616C043000002022-06-01 2:13PM EDT4,300.0034.0027.4035.500.00-25205563.14%
AMZN230616C044000002022-06-03 9:53AM EDT4,400.0027.2523.9031.90-2.37-8.00%2116545.46%
AMZN230616C045000002022-06-03 3:58PM EDT4,500.0025.0021.2028.75-2.89-10.36%6810530.77%
AMZN230616C046000002022-06-03 10:30AM EDT4,600.0022.0018.3525.85-2.50-10.20%171515.82%
AMZN230616C047000002022-06-01 1:18PM EDT4,700.0019.5016.4023.400.00-598504.26%
AMZN230616C048000002022-06-03 3:44PM EDT4,800.0018.2016.5021.30-0.14-0.76%8599499.63%
AMZN230616C049000002022-06-03 10:58AM EDT4,900.0015.9512.7519.50-1.11-6.51%799483.46%
AMZN230616C050000002022-06-03 3:59PM EDT5,000.0014.8312.3018.00-0.17-1.13%49730478.39%
AMZN230616C051000002022-06-03 10:34AM EDT5,100.0013.3010.0516.55-1.50-10.14%291466.96%
AMZN230616C052000002022-06-02 3:45PM EDT5,200.0013.459.1015.400.00-1250460.67%
AMZN230616C053000002022-06-03 12:12PM EDT5,300.0011.6010.0012.00-0.70-5.69%3593452.48%
AMZN230616C054000002022-06-03 3:59PM EDT5,400.0010.637.3013.55-0.37-3.36%47138449.19%
AMZN230616C055000002022-06-03 3:59PM EDT5,500.009.208.009.20-1.50-14.02%91,249435.08%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616P000450002023-03-31 12:14PM EDT45.000.040.020.04-0.01-20.00%266,12069.53%
AMZN230616P000500002023-03-31 3:07PM EDT50.000.050.050.060.00-402,08865.63%
AMZN230616P000520002023-03-31 3:19PM EDT52.000.060.050.07-0.02-25.00%12,76063.09%
AMZN230616P000530002023-03-29 11:02AM EDT53.000.110.060.080.00-21,87062.70%
AMZN230616P000540002023-03-21 2:57PM EDT54.000.140.080.090.00-1088562.70%
AMZN230616P000550002023-03-31 3:31PM EDT55.000.080.080.10-0.02-20.00%482,04061.52%
AMZN230616P000560002023-03-31 3:33PM EDT56.000.110.080.11-0.02-15.38%710,04660.35%
AMZN230616P000570002023-03-31 11:09AM EDT57.000.120.090.11-0.08-40.00%201,02759.18%
AMZN230616P000580002023-03-31 10:42AM EDT58.000.120.100.12-0.04-25.00%11,64858.40%
AMZN230616P000590002023-03-30 9:39AM EDT59.000.150.120.130.00-11,55857.81%
AMZN230616P000600002023-03-31 2:05PM EDT60.000.150.130.15-0.01-6.25%36,31657.23%
AMZN230616P000610002023-03-28 1:31PM EDT61.000.290.140.160.00-13,34156.25%
AMZN230616P000620002023-03-31 3:19PM EDT62.000.170.150.18-0.13-43.33%14,38355.57%
AMZN230616P000630002023-03-29 2:17PM EDT63.000.250.160.190.00-101,57454.49%
AMZN230616P000640002023-03-23 10:07AM EDT64.000.350.180.210.00-101,50553.91%
AMZN230616P000650002023-03-31 1:33PM EDT65.000.240.200.24-0.03-11.11%136,50253.42%
AMZN230616P000660002023-03-31 10:07AM EDT66.000.280.240.26-0.03-9.68%32,37953.03%
AMZN230616P000670002023-03-30 12:39PM EDT67.000.340.250.290.00-12,11252.25%
AMZN230616P000680002023-03-31 3:48PM EDT68.000.320.300.32-0.03-8.57%34,47351.95%
AMZN230616P000690002023-03-30 3:45PM EDT69.000.390.310.350.00-47,06551.03%
AMZN230616P000700002023-03-31 3:54PM EDT70.000.380.340.38-0.07-15.56%7710,50750.29%
AMZN230616P000710002023-03-29 9:52AM EDT71.000.580.370.420.00-22,15550.29%
AMZN230616P000720002023-03-30 10:28AM EDT72.000.510.410.460.00-351,43149.66%
AMZN230616P000725002023-03-30 10:15AM EDT72.500.570.440.490.00-271949.54%
AMZN230616P000730002023-03-31 3:51PM EDT73.000.510.460.51-0.07-12.07%42,84849.17%
AMZN230616P000740002023-03-31 1:38PM EDT74.000.570.510.56-0.07-10.94%535,65948.58%
AMZN230616P000750002023-03-31 3:32PM EDT75.000.600.570.62-0.13-17.81%28310,65448.10%
AMZN230616P000760002023-03-31 11:14AM EDT76.000.720.650.69-0.09-11.11%11,62847.71%
AMZN230616P000770002023-03-30 1:35PM EDT77.000.890.680.740.00-165,53546.90%
AMZN230616P000775002023-03-31 1:51PM EDT77.500.800.720.78-0.14-14.89%21,39146.70%
AMZN230616P000780002023-03-30 1:55PM EDT78.001.000.760.820.00-22,26546.48%
AMZN230616P000790002023-03-31 11:52AM EDT79.000.930.840.89-0.15-13.89%12,35945.83%
AMZN230616P000800002023-03-31 3:51PM EDT80.000.990.920.98-0.14-12.39%70317,58245.36%
AMZN230616P000810002023-03-31 12:14PM EDT81.001.131.021.08-0.16-12.40%13,79744.95%
AMZN230616P000820002023-03-31 3:41PM EDT82.001.201.111.18-0.20-14.29%95,81344.41%
AMZN230616P000830002023-03-31 12:40PM EDT83.001.351.221.29-0.15-10.00%52,26743.91%
AMZN230616P000840002023-03-31 2:43PM EDT84.001.441.341.41-0.20-12.20%82,45943.42%
AMZN230616P000850002023-03-31 3:57PM EDT85.001.531.501.56-0.26-14.53%84916,93243.13%
AMZN230616P000860002023-03-31 3:09PM EDT86.001.711.621.69-0.27-13.64%2322,82742.55%
AMZN230616P000870002023-03-31 3:55PM EDT87.001.841.771.84-0.27-12.80%3015,33842.05%
AMZN230616P000880002023-03-31 3:03PM EDT88.002.031.932.01-0.26-11.35%857,33041.63%
AMZN230616P000890002023-03-31 2:55PM EDT89.002.252.112.21-0.28-11.07%1367,16441.35%
AMZN230616P000900002023-03-31 3:58PM EDT90.002.352.312.40-0.37-13.60%1,63524,96040.87%
AMZN230616P000910002023-03-31 3:42PM EDT91.002.642.522.61-0.35-11.71%3005,51240.45%
AMZN230616P000920002023-03-31 3:24PM EDT92.002.822.742.83-0.39-12.15%5925,20539.99%
AMZN230616P000930002023-03-31 3:14PM EDT93.003.103.003.10-0.45-12.68%1836,52539.77%
AMZN230616P000940002023-03-31 3:48PM EDT94.003.393.253.35-0.36-9.60%1053,93139.30%
AMZN230616P000950002023-03-31 3:58PM EDT95.003.553.503.60-0.50-12.35%78919,25038.72%
AMZN230616P000960002023-03-31 3:50PM EDT96.003.873.803.90-0.63-14.00%1434,98438.36%
AMZN230616P000970002023-03-31 3:50PM EDT97.004.304.104.25-0.55-11.34%896,94338.17%
AMZN230616P000980002023-03-31 3:57PM EDT98.004.514.454.55-0.56-11.05%1475,56737.57%
AMZN230616P000990002023-03-31 3:50PM EDT99.005.054.804.90-0.40-7.34%1465,47637.16%
AMZN230616P001000002023-03-31 3:57PM EDT100.005.245.205.30-0.66-11.19%57232,26936.90%
AMZN230616P001050002023-03-31 3:59PM EDT105.007.457.407.50-0.84-10.13%93221,30434.91%
AMZN230616P001100002023-03-31 3:56PM EDT110.0010.3010.1010.40-0.99-8.77%89818,19433.55%
AMZN230616P001150002023-03-30 12:26PM EDT115.0014.7813.5513.900.00-428,98032.36%
AMZN230616P001200002023-03-31 12:04PM EDT120.0017.8017.5017.90-1.20-6.32%1017,00631.23%
AMZN230616P001250002023-03-31 3:36PM EDT125.0022.3321.6022.30-0.82-3.54%6617,85430.20%
AMZN230616P001300002023-03-31 3:42PM EDT130.0027.0226.1527.45-1.03-3.67%13,37236.57%
AMZN230616P001350002023-03-31 2:36PM EDT135.0031.8531.1032.00-1.10-3.34%1,00226433.55%
AMZN230616P001400002023-03-31 3:42PM EDT140.0036.9736.0537.00-1.13-2.97%4,1711,06337.11%
AMZN230616P001450002023-03-31 2:36PM EDT145.0042.2541.0542.40-0.80-1.86%34010347.90%
AMZN230616P001500002023-03-31 2:36PM EDT150.0047.0046.1047.40-1.10-2.29%9,6232,43651.44%
AMZN230616P001505002023-03-09 1:35PM EDT150.5055.2446.5547.900.00-1351.78%
AMZN230616P001510002023-02-03 2:52PM EDT151.0045.7655.4556.750.00-12112.46%
AMZN230616P001515002023-02-08 4:36PM EDT151.5051.1560.4561.100.00-6502136.91%
AMZN230616P001520002023-02-02 2:40PM EDT152.0039.4256.4557.750.00-1,0321113.40%
AMZN230616P001525002023-02-02 11:59AM EDT152.5041.1156.9558.250.00-1,0300113.88%
AMZN230616P001530002023-02-02 12:00PM EDT153.0041.6057.4558.750.00-6300114.34%
AMZN230616P001535002023-02-02 12:01PM EDT153.5042.1757.9559.250.00-6300114.81%
AMZN230616P001540002023-03-31 2:36PM EDT154.0050.7550.0551.20-1.25-2.40%1,17020050.61%
AMZN230616P001545002023-02-02 12:04PM EDT154.5043.0259.0060.250.00-4300115.88%
AMZN230616P001550002023-03-31 9:46AM EDT155.0052.1051.0552.35-1.60-2.98%1053.98%
AMZN230616P001555002023-02-02 11:33AM EDT155.5044.4760.0561.200.00-2000116.80%
AMZN230616P001560002023-02-02 11:58AM EDT156.0044.4560.5561.700.00-2020117.25%
AMZN230616P001565002023-02-02 11:34AM EDT156.5045.5161.0562.200.00-2000117.70%
AMZN230616P001570002023-03-13 11:24AM EDT157.0064.6953.0554.400.00-2056.10%
AMZN230616P001575002023-01-27 2:37PM EDT157.5055.4063.6064.350.00-2600126.64%
AMZN230616P001580002022-11-17 4:21PM EDT158.0064.2069.6570.700.00-400159.12%
AMZN230616P001585002022-11-03 3:27PM EDT158.5068.5564.1064.700.00-430124.13%
AMZN230616P001590002022-11-23 4:38PM EDT159.0064.2573.3574.250.00-1940174.26%
AMZN230616P001595002022-11-23 3:40PM EDT159.5065.4573.8574.650.00-330174.45%
AMZN230616P001600002023-03-31 2:12PM EDT160.0057.0056.0557.35-2.30-3.88%402057.18%
AMZN230616P001605002022-11-23 4:32PM EDT160.5065.9074.9075.600.00-1090175.38%
AMZN230616P001610002022-11-23 4:38PM EDT161.0066.2575.4076.100.00-760175.83%
AMZN230616P001615002023-02-02 11:35AM EDT161.5050.5666.0067.200.00-20121.92%
AMZN230616P001620002022-11-25 11:36AM EDT162.0067.9076.4577.150.00-20177.01%
AMZN230616P001625002023-01-13 4:39PM EDT162.5064.1664.3565.350.00-10105.10%
AMZN230616P001630002022-11-29 10:38AM EDT163.0069.1579.0079.700.00-100186.23%
AMZN230616P001635002023-02-01 4:23PM EDT163.5059.0068.0069.250.00-350123.77%
AMZN230616P001640002023-02-01 4:27PM EDT164.0058.2568.5069.750.00-520124.18%
AMZN230616P001645002023-03-03 4:24PM EDT164.5070.1060.5561.850.00-84059.91%
AMZN230616P001650002023-03-23 3:14PM EDT165.0066.8561.0562.350.00-92060.21%
AMZN230616P001655002023-02-01 4:27PM EDT165.5059.7570.0071.250.00-500125.43%
AMZN230616P001660002023-02-01 4:23PM EDT166.0060.8970.5071.750.00-350125.83%
AMZN230616P001665002023-02-01 4:23PM EDT166.5062.0071.0072.250.00-400126.25%
AMZN230616P001670002023-03-07 4:52PM EDT167.0073.6263.0564.350.00-4061.38%
AMZN230616P001675002023-03-08 2:41PM EDT167.5074.7063.9064.850.00-4461.67%
AMZN230616P001680002023-03-31 3:57PM EDT168.0064.7064.1065.35-1.31-1.98%20061.96%
AMZN230616P001685002023-02-01 4:23PM EDT168.5063.9573.0074.250.00-370127.86%
AMZN230616P001690002023-01-25 4:15PM EDT169.0072.4575.1075.850.00-1590136.44%
AMZN230616P001695002023-01-25 3:59PM EDT169.5072.9175.6076.350.00-1760136.84%
AMZN230616P001700002023-03-31 2:36PM EDT170.0066.8566.0567.25-1.10-1.62%1,19020061.16%
AMZN230616P001705002023-02-10 4:50PM EDT170.5073.2079.4580.050.00-200153.78%
AMZN230616P001710002022-11-08 4:24PM EDT171.0081.4580.3581.050.00-830156.74%
AMZN230616P001715002023-02-10 4:50PM EDT171.5074.2080.4581.100.00-200154.74%
AMZN230616P001720002023-01-18 10:51AM EDT172.0074.3774.5075.150.00-800115.70%
AMZN230616P001725002023-03-31 2:36PM EDT172.5069.6068.5569.80-0.85-1.21%2,42040063.57%
AMZN230616P001730002022-12-21 12:12PM EDT173.0086.2575.3076.200.00-20115.93%
AMZN230616P001735002023-03-31 2:36PM EDT173.5070.6569.5570.80-0.75-1.05%1,05018064.11%
AMZN230616P001740002023-01-09 3:38PM EDT174.0085.7573.5074.300.00-2095.04%
AMZN230616P001745002022-11-15 3:17PM EDT174.5075.5885.7086.400.00-1500169.91%
AMZN230616P001750002023-03-28 9:57AM EDT175.0076.9271.1072.350.00-1065.92%
AMZN230616P001755002022-11-18 12:05PM EDT175.5081.7187.1588.150.00-200174.02%
AMZN230616P001760002022-11-16 3:29PM EDT176.0078.5187.6588.700.00-1400174.56%
AMZN230616P001765002022-11-15 3:05PM EDT176.5078.6787.6588.400.00-500171.35%
AMZN230616P001770002022-11-16 3:28PM EDT177.0079.5088.6589.650.00-1400175.21%
AMZN230616P001775002022-12-02 3:25PM EDT177.5083.2593.1594.050.00-280197.09%
AMZN230616P001780002022-11-16 4:32PM EDT178.0081.4089.7090.700.00-1220176.26%
AMZN230616P001785002022-11-15 2:55PM EDT178.5080.1590.0590.700.00-1000174.84%
AMZN230616P001790002022-11-16 3:25PM EDT179.0081.5090.7091.650.00-1200176.89%
AMZN230616P001795002022-11-15 2:53PM EDT179.5081.2191.0591.950.00-600176.31%
AMZN230616P001800002023-03-10 4:44PM EDT180.0089.4876.1077.350.00-2068.60%
AMZN230616P001805002022-11-16 2:35PM EDT180.5082.7892.2093.250.00-2400178.31%
AMZN230616P001810002022-11-16 3:24PM EDT181.0083.6992.6593.700.00-1000178.42%
AMZN230616P001815002022-11-22 3:33PM EDT181.5088.3097.1598.150.00-830200.46%
AMZN230616P001820002022-11-16 3:42PM EDT182.0085.0093.7094.650.00-500179.16%
AMZN230616P001825002022-11-16 3:44PM EDT182.5085.1894.1595.200.00-2420179.54%
AMZN230616P001830002022-11-23 4:56PM EDT183.0089.0097.4098.100.00-330194.03%
AMZN230616P001835002022-11-16 3:44PM EDT183.5086.2195.2096.000.00-2600179.87%
AMZN230616P001840002022-11-17 3:44PM EDT184.0089.0295.6596.800.00-410180.93%
AMZN230616P001845002022-11-16 3:44PM EDT184.5087.2196.1597.200.00-2500181.02%
AMZN230616P001850002023-02-27 11:43AM EDT185.0091.4884.9085.900.00-40106.45%
AMZN230616P001855002022-11-16 3:45PM EDT185.5088.2197.2098.250.00-2800182.03%
AMZN230616P001860002022-11-16 3:18PM EDT186.0088.9097.7098.700.00-1800182.25%
AMZN230616P001865002022-11-16 3:46PM EDT186.5089.2198.1599.250.00-2800182.62%
AMZN230616P001870002022-11-16 4:28PM EDT187.0090.2398.7099.700.00-2240182.98%
AMZN230616P001875002022-11-16 3:46PM EDT187.5090.3199.15100.050.00-2800182.78%
AMZN230616P001880002022-11-25 1:22PM EDT188.0094.25102.35103.200.00-10197.84%
AMZN230616P001885002022-11-16 3:48PM EDT188.5091.36100.10101.250.00-2000183.91%
AMZN230616P001890002022-11-17 11:56AM EDT189.0093.20100.65101.700.00-40184.27%
AMZN230616P001895002023-02-24 2:50PM EDT189.5096.6591.0591.650.00-5000120.73%
AMZN230616P001900002023-03-31 2:36PM EDT190.0086.9086.0587.10-1.10-1.25%7,4601,00067.77%
AMZN230616P001905002023-03-24 12:04PM EDT190.5092.9586.6087.850.00-10073.93%
AMZN230616P001910002022-11-16 4:02PM EDT191.0093.92102.70103.700.00-4200185.82%
AMZN230616P001915002022-11-16 3:51PM EDT191.5094.36103.10104.250.00-3000186.02%
AMZN230616P001920002022-11-17 4:12PM EDT192.0098.10103.60104.700.00-1010186.23%
AMZN230616P001925002022-11-17 3:43PM EDT192.5097.52104.10105.150.00-1140186.44%
AMZN230616P001930002022-11-17 10:53AM EDT193.0097.38104.65105.500.00-1000186.50%
AMZN230616P001935002023-02-02 11:21AM EDT193.5083.2198.0099.250.00-20145.78%
AMZN230616P001940002022-11-17 3:40PM EDT194.0098.90105.60106.650.00-40187.46%
AMZN230616P001945002023-02-02 11:46AM EDT194.5083.1499.00100.250.00-40146.42%
AMZN230616P001950002023-02-15 11:08AM EDT195.0096.4096.9097.500.00-20126.75%
AMZN230616P001955002023-02-02 11:41AM EDT195.5084.12100.00101.250.00-4040147.07%
AMZN230616P001960002023-02-03 4:06PM EDT196.0092.75100.50101.750.00-5980147.39%
AMZN230616P001965002023-02-03 4:04PM EDT196.5093.48101.00102.250.00-9600147.71%
AMZN230616P001970002023-02-03 4:06PM EDT197.0093.75101.50102.750.00-9850148.02%
AMZN230616P001975002023-02-02 12:05PM EDT197.5085.73102.05103.200.00-20148.33%
AMZN230616P001980002023-02-02 4:56PM EDT198.0085.29102.55103.700.00-420148.65%
AMZN230616P001985002023-02-02 12:27PM EDT198.5087.23103.05104.200.00-40148.96%
AMZN230616P001990002023-01-23 11:53AM EDT199.00101.96102.35104.000.00-30143.03%
AMZN230616P001995002022-11-17 4:57PM EDT199.50104.75111.05112.250.00-40191.27%
AMZN230616P002000002023-03-03 2:28PM EDT200.00105.8196.1097.350.00-4150.39%
AMZN230616P002050002023-02-02 12:04PM EDT205.0093.14109.50110.750.00-3,1060152.92%
AMZN230616P002100002023-03-16 1:49PM EDT210.00109.88106.10107.350.00-8053.52%
AMZN230616P002150002023-02-02 11:58AM EDT215.00103.20119.45120.750.00-1,1840158.51%
AMZN230616P002200002023-03-16 10:13AM EDT220.00122.30116.10117.350.00-4056.64%
AMZN230616P002250002023-03-07 11:00AM EDT225.00130.68121.10122.350.00-1058.20%
AMZN230616P002300002023-02-09 3:32PM EDT230.00131.47138.90139.550.00-20192.31%
AMZN230616P002350002022-11-16 1:15PM EDT235.00137.09146.45147.700.00-20211.49%
AMZN230616P002400002022-10-27 3:35PM EDT240.00128.92145.85147.000.00-20180.09%
AMZN230616P002450002022-10-27 3:40PM EDT245.00133.92150.90152.050.00-120182.80%
AMZN230616P002500002022-11-21 2:13PM EDT250.00158.69162.80163.750.00-400225.76%
AMZN230616P002550002022-10-27 3:44PM EDT255.00143.96160.90162.000.00-20187.23%
AMZN230616P002600002022-06-06 12:16AM EDT260.00102.82149.95150.650.00---0.00%
AMZN230616P002650002022-08-17 9:47AM EDT265.00123.08137.50147.100.00-100.00%
AMZN230616P002700002023-01-27 11:34AM EDT270.00167.50176.10176.850.00-20193.84%
AMZN230616P002750002022-12-08 4:30PM EDT275.00184.25188.55189.400.00-20240.93%
AMZN230616P010600002022-05-25 12:23PM EDT1,060.0029.6116.0522.150.00--60.00%
AMZN230616P010800002022-06-01 12:46PM EDT1,080.0022.6017.1023.350.00-4210.00%
AMZN230616P011000002022-05-31 9:47AM EDT1,100.0024.7017.9524.750.00-5260.00%
AMZN230616P011200002022-05-20 1:19PM EDT1,120.0039.2319.4525.850.00-16160.00%
AMZN230616P011400002022-05-20 3:36PM EDT1,140.0037.7520.7027.200.00-18200.00%
AMZN230616P011600002022-06-02 12:37PM EDT1,160.0026.3522.0028.600.00-10800.00%
AMZN230616P011800002022-05-23 3:49PM EDT1,180.0040.4523.3530.000.00-1320.00%
AMZN230616P012000002022-06-03 3:08PM EDT1,200.0027.7024.4031.65-12.40-30.92%17340.00%
AMZN230616P012200002022-05-19 12:18PM EDT1,220.0042.4827.0533.000.00--20.00%
AMZN230616P012400002022-05-18 12:21PM EDT1,240.0045.1127.8034.800.00-21200.00%
AMZN230616P012600002022-05-13 10:02AM EDT1,260.0044.8529.6036.500.00-12420.00%
AMZN230616P012800002022-05-06 3:54PM EDT1,280.0038.9630.7538.250.00-45240.00%
AMZN230616P013000002022-05-26 1:02PM EDT1,300.0048.0032.4540.100.00-1470.00%
AMZN230616P013200002022-05-06 12:39PM EDT1,320.0043.0034.2541.500.00-109460.00%
AMZN230616P013400002022-05-24 10:19AM EDT1,340.0077.0036.1543.900.00-1410.00%
AMZN230616P013600002022-05-20 1:01PM EDT1,360.0071.9538.2545.950.00-501340.00%
AMZN230616P013800002022-05-09 2:52PM EDT1,380.0065.8440.2048.100.00-1561580.00%
AMZN230616P014000002022-05-25 10:48AM EDT1,400.0075.5042.5050.350.00-22460.00%
AMZN230616P014200002022-05-23 10:42AM EDT1,420.0081.3444.5552.650.00-2230.00%
AMZN230616P014400002022-05-20 2:52PM EDT1,440.0086.3947.1055.000.00-1240.00%
AMZN230616P014500002022-05-25 10:40AM EDT1,450.0082.4848.0556.300.00-180.00%
AMZN230616P014600002022-05-06 9:36AM EDT1,460.0067.2449.5057.500.00-1220.00%
AMZN230616P014800002022-05-12 10:12AM EDT1,480.0093.5152.0060.000.00-4200.00%
AMZN230616P015000002022-06-03 1:48PM EDT1,500.0059.4854.6062.50+4.23+7.66%21290.00%
AMZN230616P015200002022-06-03 1:48PM EDT1,520.0062.5757.2565.50+39.93+176.37%2100.00%
AMZN230616P015400002022-05-04 9:30AM EDT1,540.0054.5061.9069.150.00-250.00%
AMZN230616P015500002022-05-25 9:38AM EDT1,550.00111.6562.4070.250.00-1290.00%
AMZN230616P015600002022-05-31 12:09PM EDT1,560.0071.5063.7571.800.00-8390.00%
AMZN230616P015800002022-06-03 2:25PM EDT1,580.0071.2166.0574.50-55.24-43.69%21500.00%
AMZN230616P016000002022-06-03 2:25PM EDT1,600.0074.9169.2577.50+5.56+8.02%22040.00%
AMZN230616P016200002022-05-31 12:57PM EDT1,620.0082.8072.6581.000.00-6240.00%
AMZN230616P016400002022-05-25 10:43AM EDT1,640.00126.5976.0584.500.00-3180.00%
AMZN230616P016600002022-05-23 9:50AM EDT1,660.00126.2080.0088.000.00-5240.00%
AMZN230616P016800002022-05-31 11:06AM EDT1,680.0087.0083.2591.500.00-1800.00%
AMZN230616P017000002022-06-03 2:48PM EDT1,700.0091.0987.3095.00-18.88-17.17%102290.00%
AMZN230616P017200002022-06-03 2:48PM EDT1,720.0095.0491.0599.50-17.76-15.74%2800.00%
AMZN230616P017400002022-06-03 11:49AM EDT1,740.00101.8395.00103.00-58.42-36.46%1610.00%
AMZN230616P017600002022-06-03 11:49AM EDT1,760.00106.4099.25107.50+8.70+8.90%11170.00%
AMZN230616P017800002022-05-20 3:36PM EDT1,780.00167.52103.95113.750.00-6220.00%
AMZN230616P018000002022-06-03 2:42PM EDT1,800.00112.63108.35118.35-1.09-0.96%21300.00%
AMZN230616P018200002022-06-03 10:15AM EDT1,820.00120.86113.10123.10-76.22-38.67%5180.00%
AMZN230616P018400002022-06-03 12:40PM EDT1,840.00124.35117.65127.95-60.70-32.80%6470.00%
AMZN230616P018600002022-06-03 1:09PM EDT1,860.00127.37122.70133.20-4.63-3.51%250.00%
AMZN230616P018800002022-06-03 1:09PM EDT1,880.00132.46128.75138.20-1.66-1.24%2160.00%
AMZN230616P019000002022-06-03 11:49AM EDT1,900.00141.25132.95143.45+5.25+3.86%102490.00%
AMZN230616P019200002022-06-02 12:56PM EDT1,920.00134.70139.45149.100.00-1240.00%
AMZN230616P019400002022-05-24 3:54PM EDT1,940.00246.10143.85154.800.00-11060.00%
AMZN230616P019600002022-05-27 10:28AM EDT1,960.00188.70149.50160.500.00-2420.00%
AMZN230616P019800002022-06-03 12:35PM EDT1,980.00163.80156.35166.45-32.56-16.58%41170.00%
AMZN230616P020000002022-06-03 2:42PM EDT2,000.00165.63166.00171.80-1.52-0.91%474890.00%
AMZN230616P021000002022-06-03 2:43PM EDT2,100.00198.00193.50205.00-8.30-4.02%143870.00%
AMZN230616P022000002022-06-03 10:16AM EDT2,200.00234.65229.70241.85+16.70+7.66%34680.00%
AMZN230616P023000002022-06-02 12:31PM EDT2,300.00266.26270.50282.800.00-21,3870.00%
AMZN230616P024000002022-06-03 11:24AM EDT2,400.00327.41314.80327.80+22.80+7.48%86360.00%
AMZN230616P025000002022-06-03 3:22PM EDT2,500.00374.91364.30377.65-11.63-3.01%87390.00%
AMZN230616P026000002022-06-03 9:41AM EDT2,600.00416.59418.05431.95-27.16-6.12%18460.00%
AMZN230616P027000002022-06-03 11:24AM EDT2,700.00493.35475.95490.65+28.85+6.21%21,1560.00%
AMZN230616P028000002022-06-01 2:29PM EDT2,800.00537.99538.55553.750.00-135650.00%
AMZN230616P029000002022-06-01 10:55AM EDT2,900.00616.35606.80621.200.00-36160.00%
AMZN230616P030000002022-06-03 11:15AM EDT3,000.00700.00676.60693.05+46.60+7.13%11,5710.00%
AMZN230616P030100002022-05-31 3:41PM EDT3,010.00696.83684.50700.250.00-51480.00%
AMZN230616P030200002022-05-09 3:47PM EDT3,020.00907.75691.00707.600.00-1580.00%
AMZN230616P030300002022-05-24 12:06PM EDT3,030.00997.80698.50715.000.00-10290.00%
AMZN230616P030400002022-06-03 10:37AM EDT3,040.00720.00705.50722.15+336.32+87.66%270.00%
AMZN230616P030500002022-06-03 3:01PM EDT3,050.00715.00713.35729.95-76.56-9.67%1700.00%
AMZN230616P030600002022-05-09 1:33PM EDT3,060.00785.00721.00737.250.00-1410.00%
AMZN230616P030700002022-05-24 11:42AM EDT3,070.001,039.70728.50744.850.00-8210.00%
AMZN230616P030800002022-05-24 11:42AM EDT3,080.001,047.35735.95752.650.00-10130.00%
AMZN230616P030900002022-05-26 12:31PM EDT3,090.00906.35743.10760.100.00-1310.00%
AMZN230616P031000002022-05-25 9:53AM EDT3,100.001,031.85751.00768.150.00-11400.00%
AMZN230616P031100002022-05-06 1:56PM EDT3,110.00898.25758.85775.600.00-1270.00%
AMZN230616P031200002022-05-24 11:22AM EDT3,120.001,079.15766.50783.600.00-2610.00%
AMZN230616P031300002022-05-23 10:41AM EDT3,130.001,049.07774.20791.400.00-1160.00%
AMZN230616P031400002022-05-24 11:21AM EDT3,140.001,098.05782.15799.050.00-9260.00%
AMZN230616P031500002022-05-26 2:34PM EDT3,150.00955.95790.00806.850.00-11320.00%
AMZN230616P031600002022-05-24 11:31AM EDT3,160.001,120.50797.50814.800.00-10120.00%
AMZN230616P031700002022-05-24 1:44PM EDT3,170.001,104.40805.50822.450.00-8270.00%
AMZN230616P031800002022-05-06 1:54PM EDT3,180.001,021.62813.50830.350.00-5340.00%
AMZN230616P031900002022-05-12 10:41AM EDT3,190.001,072.40821.50838.250.00-5630.00%
AMZN230616P032000002022-06-02 11:41AM EDT3,200.00840.00829.00846.150.00-112390.00%
AMZN230616P032100002022-05-25 12:16PM EDT3,210.001,103.75837.50854.200.00-2120.00%
AMZN230616P032200002022-05-23 11:26AM EDT3,220.001,132.40845.50862.250.00-2220.00%
AMZN230616P032300002022-05-24 9:30AM EDT3,230.001,161.19853.50870.350.00-5420.00%
AMZN230616P032400002022-05-24 9:30AM EDT3,240.001,170.34862.00878.500.00-5400.00%
AMZN230616P032500002022-05-25 2:53PM EDT3,250.001,133.20870.00886.700.00-25050.00%
AMZN230616P032600002022-05-24 11:36AM EDT3,260.001,211.55878.00894.900.00-2260.00%
AMZN230616P032700002022-05-25 10:41AM EDT3,270.001,144.20886.00903.150.00-2260.00%
AMZN230616P032800002022-05-23 1:57PM EDT3,280.001,177.75894.50911.450.00-2660.00%
AMZN230616P032900002022-05-26 9:33AM EDT3,290.001,138.98903.00919.800.00-101260.00%
AMZN230616P033000002022-06-02 9:57AM EDT3,300.00953.05911.55928.150.00-27800.00%
AMZN230616P033100002022-05-23 12:28PM EDT3,310.001,201.35920.05936.450.00-6560.00%
AMZN230616P033200002022-05-27 10:57AM EDT3,320.001,075.42928.00944.800.00-4240.00%
AMZN230616P033300002022-05-23 12:26PM EDT3,330.001,218.50936.45953.150.00-31400.00%
AMZN230616P033400002022-05-23 3:52PM EDT3,340.001,211.40945.00961.550.00-24520.00%
AMZN230616P033500002022-05-26 11:52AM EDT3,350.001,158.37953.60969.850.00-11,5430.00%
AMZN230616P033600002022-06-01 12:24PM EDT3,360.00985.55961.50978.450.00-3490.00%
AMZN230616P033700002022-05-27 10:41AM EDT3,370.001,111.69970.00986.950.00-4140.00%
AMZN230616P033800002022-05-24 2:08PM EDT3,380.001,306.80978.80995.500.00-6190.00%
AMZN230616P033900002022-05-24 2:08PM EDT3,390.001,315.90988.051,004.100.00-2300.00%
AMZN230616P034000002022-06-01 12:24PM EDT3,400.001,019.51996.001,012.700.00-11210.00%
AMZN230616P034100002022-05-23 1:21PM EDT3,410.001,321.001,004.551,021.350.00-10560.00%
AMZN230616P034200002022-05-24 10:43AM EDT3,420.001,369.021,013.501,030.050.00-2170.00%
AMZN230616P034300002022-05-23 1:51PM EDT3,430.001,318.701,021.601,038.750.00-12130.00%
AMZN230616P034400002022-05-23 11:23AM EDT3,440.001,346.001,030.501,047.500.00-12140.00%
AMZN230616P034500002022-05-24 10:44AM EDT3,450.001,390.431,039.601,056.300.00-21140.00%
AMZN230616P034600002022-06-01 10:38AM EDT3,460.001,074.001,048.001,065.200.00-1320.00%
AMZN230616P034700002022-05-23 11:22AM EDT3,470.001,369.201,057.501,073.950.00-14280.00%
AMZN230616P034800002022-05-23 1:38PM EDT3,480.001,372.051,066.001,082.700.00-3320.00%
AMZN230616P034900002022-06-01 9:30AM EDT3,490.001,084.311,075.001,091.500.00-5560.00%
AMZN230616P035000002022-06-02 11:18AM EDT3,500.001,099.131,083.501,100.250.00-11660.00%
AMZN230616P035100002022-06-01 9:30AM EDT3,510.001,102.311,092.501,109.100.00-5380.00%
AMZN230616P035200002022-05-23 9:54AM EDT3,520.001,380.051,101.001,118.000.00-2120.00%
AMZN230616P035300002022-05-19 1:27PM EDT3,530.001,384.001,110.001,127.000.00-6270.00%
AMZN230616P035400002022-06-03 3:53PM EDT3,540.001,122.501,119.501,135.90+421.35+60.09%1260.00%
AMZN230616P035500002022-05-19 12:17PM EDT3,550.001,371.401,128.001,144.900.00-6350.00%
AMZN230616P035600002022-05-23 11:29AM EDT3,560.001,461.921,137.501,153.800.00-2140.00%
AMZN230616P035700002022-02-04 11:27AM EDT3,570.00676.66803.15817.500.00-2150.00%
AMZN230616P035800002022-02-04 3:14PM EDT3,580.00653.32810.50827.350.00-330.00%
AMZN230616P035900002022-02-03 4:03PM EDT3,590.00943.08818.95833.250.00-1650.00%
AMZN230616P036000002022-06-01 10:22AM EDT3,600.001,173.291,173.501,190.050.00-44010.00%
AMZN230616P036100002022-06-01 12:15PM EDT3,610.001,210.001,182.501,199.350.00-5330.00%
AMZN230616P036200002022-06-03 3:59PM EDT3,620.001,202.801,195.501,208.55+650.85+117.92%270.00%
AMZN230616P036300002022-06-03 3:59PM EDT3,630.001,209.901,201.201,217.70+673.73+125.66%270.00%
AMZN230616P036400002022-06-03 3:57PM EDT3,640.001,218.601,210.001,226.80-136.90-10.10%690.00%
AMZN230616P036500002022-06-03 3:57PM EDT3,650.001,227.001,220.001,235.95-256.70-17.30%490.00%
AMZN230616P036600002022-06-03 3:56PM EDT3,660.001,236.801,228.501,245.10-272.70-18.07%200.00%
AMZN230616P036700002022-06-03 3:58PM EDT3,670.001,247.601,237.501,254.40-247.25-16.54%450.00%
AMZN230616P036800002022-05-05 9:30AM EDT3,680.001,245.951,246.501,263.600.00-1330.00%
AMZN230616P036900002022-05-09 10:16AM EDT3,690.001,538.501,256.001,272.850.00-1630.00%
AMZN230616P037000002022-05-23 9:41AM EDT3,700.001,546.501,265.001,282.050.00-11240.00%
AMZN230616P037100002022-05-04 3:01PM EDT3,710.001,242.001,274.501,291.300.00-1640.00%
AMZN230616P037200002022-04-27 10:50AM EDT3,720.001,010.001,416.001,434.500.00-3110.00%
AMZN230616P037300002022-03-24 10:45AM EDT3,730.00706.55939.15952.850.00-1100.00%
AMZN230616P037400002021-10-26 9:37AM EDT3,740.00655.51654.50673.500.00-860.00%
AMZN230616P037500002022-05-25 3:41PM EDT3,750.001,608.261,311.501,328.750.00-5790.00%
AMZN230616P037600002022-05-25 3:41PM EDT3,760.001,618.241,321.001,338.200.00-570.00%
AMZN230616P037700002021-12-29 10:42AM EDT3,770.00674.001,059.251,076.100.00-130.00%
AMZN230616P037800002022-05-06 10:45AM EDT3,780.001,473.551,340.001,357.000.00-170.00%
AMZN230616P037900002022-05-06 9:31AM EDT3,790.001,485.001,349.501,366.500.00-130.00%
AMZN230616P038000002022-05-20 9:30AM EDT3,800.001,613.431,359.001,376.100.00-1530.00%
AMZN230616P038200002022-05-25 9:34AM EDT3,820.001,726.001,378.001,395.000.00-170.00%
AMZN230616P038300002022-01-12 10:35AM EDT3,830.00752.000.000.000.00--20.00%
AMZN230616P038500002022-05-09 9:32AM EDT3,850.001,609.501,406.001,423.250.00-180.00%
AMZN230616P038800002021-11-24 10:30AM EDT3,880.00700.65737.75749.200.00-1180.00%
AMZN230616P038900002022-04-29 10:55AM EDT3,890.001,363.501,583.501,601.500.00-1100.00%
AMZN230616P039000002022-05-19 11:41AM EDT3,900.001,705.751,455.001,471.050.00-240.00%
AMZN230616P039100002022-03-29 9:36AM EDT3,910.00725.951,139.301,154.700.00--20.00%
AMZN230616P039300002022-03-22 10:04AM EDT3,930.00821.95960.75977.800.00-110.00%
AMZN230616P039400002022-05-16 12:05AM EDT3,940.001,758.901,492.501,509.500.00--10.00%
AMZN230616P039500002022-05-20 10:16AM EDT3,950.001,772.651,503.501,519.200.00-780.00%
AMZN230616P039600002022-05-16 10:23AM EDT3,960.001,710.001,512.501,528.900.00--10.00%
AMZN230616P039700002022-05-04 2:00PM EDT3,970.001,517.501,522.501,538.600.00-110.00%
AMZN230616P039800002022-05-06 9:31AM EDT3,980.001,671.001,531.501,548.300.00-120.00%
AMZN230616P039900002022-03-30 2:23PM EDT3,990.00812.931,509.501,528.500.00-63780.00%
AMZN230616P040000002022-05-19 11:13AM EDT4,000.001,813.621,551.001,567.750.00-34490.00%
AMZN230616P041000002022-05-02 2:02PM EDT4,100.001,681.981,660.701,678.550.00-100.00%
AMZN230616P042000002022-05-05 1:42PM EDT4,200.001,857.201,747.001,763.800.00-300.00%
AMZN230616P043000002022-05-18 10:56AM EDT4,300.002,088.201,846.001,862.350.00-200.00%
AMZN230616P044000002022-05-25 3:25PM EDT4,400.002,240.591,945.001,962.200.00-250.00%
AMZN230616P045000002022-05-24 1:59PM EDT4,500.002,413.172,044.502,061.600.00-24970.00%
AMZN230616P046000002022-05-25 1:27PM EDT4,600.002,470.162,144.502,161.750.00-100.00%
AMZN230616P047000002022-05-13 3:38PM EDT4,700.002,449.532,244.002,261.600.00-200.00%
AMZN230616P048000002022-04-29 9:36AM EDT4,800.002,216.502,488.502,506.500.00-300.00%
AMZN230616P049000002022-04-01 11:59AM EDT4,900.001,644.122,405.502,424.500.00-2160.00%
AMZN230616P050000002022-05-16 10:16AM EDT5,000.002,756.552,544.002,561.750.00-2400.00%
AMZN230616P051000002022-03-29 2:34PM EDT5,100.001,728.082,197.502,215.500.00-420.00%
AMZN230616P052000002022-04-19 1:52PM EDT5,200.002,056.383,044.353,062.200.00-400.00%
AMZN230616P053000002022-05-02 9:33AM EDT5,300.002,871.502,842.052,867.050.00-200.00%
AMZN230616P054000002022-04-29 2:23PM EDT5,400.002,930.393,087.503,106.500.00-100.00%
AMZN230616P055000002022-05-16 10:16AM EDT5,500.003,256.613,044.003,061.750.00-200.00%