Italia markets closed
Dow Jones
33.952,79 +61,77 (+0,18%) Nasdaq
11.990,45 +103,00 (+0,87%) Nikkei 225
27.685,47 -8,18 (-0,03%) EUR/USD
1,0724 -0,0007 (-0,06%) BTC-EUR
21.515,50 -149,85 (-0,69%) CMC Crypto 200
531,27 +5,31 (+1,01%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:31PM EST. Mercato aperto.
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230915C00045000 | 2023-01-11 2:40PM EST | 45.00 | 51.24 | 56.30 | 56.85 | 0.00 | - | 6 | 8 | 78.30% |
| AMZN230915C00050000 | 2023-01-20 12:44PM EST | 50.00 | 47.96 | 51.65 | 52.10 | 0.00 | - | 2 | 2,544 | 72.56% |
| AMZN230915C00052000 | 2023-02-02 3:55PM EST | 52.00 | 62.34 | 49.80 | 50.10 | 0.00 | - | 1 | 4,247 | 69.87% |
| AMZN230915C00053000 | 2022-12-12 1:01PM EST | 53.00 | 40.00 | 44.75 | 45.35 | 0.00 | - | 3 | 215 | 0.00% |
| AMZN230915C00054000 | 2022-12-12 1:01PM EST | 54.00 | 39.20 | 43.85 | 44.45 | 0.00 | - | 1 | 440 | 0.00% |
| AMZN230915C00055000 | 2022-12-29 1:36PM EST | 55.00 | 32.90 | 49.40 | 50.00 | 0.00 | - | 1 | 307 | 86.00% |
| AMZN230915C00056000 | 2023-01-18 11:52AM EST | 56.00 | 42.95 | 46.25 | 46.70 | 0.00 | - | 3 | 1,076 | 67.81% |
| AMZN230915C00057000 | 2023-01-26 1:01PM EST | 57.00 | 43.78 | 45.20 | 45.70 | 0.00 | - | 3 | 1,240 | 65.98% |
| AMZN230915C00058000 | 2023-01-12 10:07AM EST | 58.00 | 40.25 | 44.30 | 44.75 | 0.00 | - | 5 | 380 | 64.97% |
| AMZN230915C00059000 | 2023-02-03 3:20PM EST | 59.00 | 47.20 | 43.30 | 43.85 | 0.00 | - | 2 | 150 | 63.76% |
| AMZN230915C00060000 | 2023-01-31 2:11PM EST | 60.00 | 45.37 | 42.50 | 42.90 | 0.00 | - | 2 | 178 | 63.11% |
| AMZN230915C00061000 | 2023-01-27 3:40PM EST | 61.00 | 45.10 | 41.50 | 42.00 | 0.00 | - | 2 | 64 | 61.90% |
| AMZN230915C00062000 | 2023-01-30 11:52AM EST | 62.00 | 41.78 | 40.85 | 41.10 | 0.00 | - | 1 | 200 | 61.93% |
| AMZN230915C00063000 | 2023-02-07 1:09PM EST | 63.00 | 40.60 | 39.95 | 40.35 | +8.80 | +27.67% | 1 | 137 | 61.54% |
| AMZN230915C00064000 | 2022-12-12 3:32PM EST | 64.00 | 32.00 | 35.45 | 35.75 | 0.00 | - | 2 | 192 | 0.00% |
| AMZN230915C00065000 | 2023-01-31 10:07AM EST | 65.00 | 40.98 | 38.20 | 38.55 | 0.00 | - | 1 | 268 | 59.89% |
| AMZN230915C00066000 | 2023-01-12 9:35AM EST | 66.00 | 34.20 | 37.15 | 37.70 | 0.00 | - | 1 | 88 | 58.66% |
| AMZN230915C00067000 | 2022-12-28 10:59AM EST | 67.00 | 22.63 | 38.65 | 39.25 | 0.00 | - | 1 | 51 | 71.29% |
| AMZN230915C00068000 | 2023-01-31 12:17PM EST | 68.00 | 38.10 | 35.45 | 35.75 | 0.00 | - | 2 | 376 | 56.68% |
| AMZN230915C00069000 | 2023-01-25 2:38PM EST | 69.00 | 31.70 | 34.60 | 35.00 | 0.00 | - | 4 | 62 | 56.31% |
| AMZN230915C00070000 | 2023-02-06 9:43AM EST | 70.00 | 36.50 | 33.75 | 34.10 | 0.00 | - | 1 | 1,293 | 55.51% |
| AMZN230915C00071000 | 2023-01-12 1:02PM EST | 71.00 | 30.25 | 32.95 | 33.30 | 0.00 | - | 8 | 574 | 55.09% |
| AMZN230915C00072000 | 2023-02-02 9:30AM EST | 72.00 | 41.85 | 32.25 | 32.45 | 0.00 | - | 2 | 343 | 54.76% |
| AMZN230915C00072500 | 2023-01-27 11:39AM EST | 72.50 | 33.80 | 31.60 | 32.00 | 0.00 | - | 26 | 86 | 53.75% |
| AMZN230915C00073000 | 2023-01-31 12:02PM EST | 73.00 | 33.82 | 31.30 | 31.65 | 0.00 | - | 500 | 523 | 53.90% |
| AMZN230915C00074000 | 2023-01-31 11:08AM EST | 74.00 | 33.63 | 30.60 | 31.00 | 0.00 | - | 2 | 115 | 54.02% |
| AMZN230915C00075000 | 2023-02-03 2:00PM EST | 75.00 | 33.78 | 29.75 | 29.95 | 0.00 | - | 41 | 337 | 52.75% |
| AMZN230915C00076000 | 2023-01-27 3:38PM EST | 76.00 | 32.16 | 28.90 | 29.30 | 0.00 | - | 2 | 115 | 52.43% |
| AMZN230915C00077000 | 2023-01-27 1:07PM EST | 77.00 | 30.45 | 28.20 | 28.55 | 0.00 | - | 1 | 215 | 52.19% |
| AMZN230915C00077500 | 2023-02-02 12:33PM EST | 77.50 | 39.18 | 27.70 | 27.95 | 0.00 | - | 2 | 93 | 51.20% |
| AMZN230915C00078000 | 2023-01-30 10:52AM EST | 78.00 | 27.22 | 27.20 | 27.50 | 0.00 | - | 1 | 162 | 50.55% |
| AMZN230915C00079000 | 2023-01-27 3:55PM EST | 79.00 | 28.75 | 26.50 | 26.80 | 0.00 | - | 1 | 132 | 50.38% |
| AMZN230915C00080000 | 2023-02-06 12:58PM EST | 80.00 | 28.41 | 25.65 | 26.00 | 0.00 | - | 3 | 361 | 50.38% |
| AMZN230915C00081000 | 2023-01-06 1:49PM EST | 81.00 | 15.70 | 27.90 | 28.30 | 0.00 | - | 3 | 111 | 61.66% |
| AMZN230915C00082000 | 2023-02-02 3:33PM EST | 82.00 | 35.30 | 24.30 | 24.65 | 0.00 | - | 1 | 125 | 50.02% |
| AMZN230915C00082500 | 2023-02-07 2:11PM EST | 82.50 | 24.20 | 23.85 | 24.15 | +3.15 | +14.96% | 2 | 395 | 49.24% |
| AMZN230915C00083000 | 2023-02-03 10:53AM EST | 83.00 | 30.50 | 23.50 | 23.80 | 0.00 | - | 1 | 291 | 49.07% |
| AMZN230915C00084000 | 2023-02-03 11:12AM EST | 84.00 | 29.50 | 22.65 | 23.05 | 0.00 | - | 2 | 352 | 48.51% |
| AMZN230915C00085000 | 2023-02-07 2:07PM EST | 85.00 | 22.19 | 22.05 | 22.40 | -4.31 | -16.26% | 34 | 557 | 48.32% |
| AMZN230915C00086000 | 2023-02-02 11:13AM EST | 86.00 | 31.90 | 21.30 | 21.55 | 0.00 | - | 4 | 448 | 47.31% |
| AMZN230915C00087000 | 2023-01-24 12:22PM EST | 87.00 | 19.56 | 20.60 | 20.90 | 0.00 | - | 8 | 165 | 47.05% |
| AMZN230915C00087500 | 2023-02-02 1:33PM EST | 87.50 | 31.80 | 20.20 | 20.65 | 0.00 | - | 5 | 140 | 47.19% |
| AMZN230915C00088000 | 2023-02-07 1:30PM EST | 88.00 | 19.30 | 19.95 | 20.35 | -10.20 | -34.58% | 11 | 146 | 47.13% |
| AMZN230915C00089000 | 2023-02-03 1:48PM EST | 89.00 | 22.97 | 19.30 | 19.60 | 0.00 | - | 1 | 114 | 46.42% |
| AMZN230915C00090000 | 2023-02-07 1:43PM EST | 90.00 | 18.10 | 18.60 | 18.95 | -1.50 | -7.65% | 7 | 1,091 | 46.06% |
| AMZN230915C00091000 | 2023-02-06 12:18PM EST | 91.00 | 19.70 | 18.00 | 18.35 | 0.00 | - | 1 | 433 | 45.84% |
| AMZN230915C00092000 | 2023-02-07 2:11PM EST | 92.00 | 17.55 | 17.45 | 17.90 | -8.30 | -32.11% | 10 | 182 | 46.10% |
| AMZN230915C00092500 | 2023-02-03 12:00PM EST | 92.50 | 22.63 | 17.05 | 17.35 | 0.00 | - | 2 | 251 | 45.08% |
| AMZN230915C00093000 | 2023-02-06 3:18PM EST | 93.00 | 18.53 | 16.85 | 17.15 | 0.00 | - | 8 | 160 | 45.28% |
| AMZN230915C00094000 | 2023-02-06 12:25PM EST | 94.00 | 17.75 | 16.15 | 16.40 | 0.00 | - | 4 | 168 | 44.43% |
| AMZN230915C00095000 | 2023-02-07 1:32PM EST | 95.00 | 14.75 | 15.55 | 15.95 | -1.60 | -9.79% | 66 | 1,276 | 44.59% |
| AMZN230915C00096000 | 2023-02-02 12:48PM EST | 96.00 | 24.60 | 14.90 | 15.20 | 0.00 | - | 8 | 632 | 43.68% |
| AMZN230915C00097000 | 2023-02-07 10:25AM EST | 97.00 | 14.33 | 14.50 | 14.90 | -4.74 | -24.86% | 5 | 1,206 | 44.26% |
| AMZN230915C00097500 | 2023-02-07 1:38PM EST | 97.50 | 13.65 | 14.30 | 14.50 | -5.60 | -29.09% | 2 | 745 | 43.70% |
| AMZN230915C00098000 | 2023-02-07 2:13PM EST | 98.00 | 14.00 | 13.85 | 14.15 | -1.80 | -11.39% | 20 | 1,431 | 43.29% |
| AMZN230915C00099000 | 2023-02-07 2:06PM EST | 99.00 | 13.24 | 13.40 | 13.60 | -2.26 | -14.58% | 30 | 1,873 | 42.96% |
| AMZN230915C00100000 | 2023-02-07 2:05PM EST | 100.00 | 12.72 | 12.80 | 13.05 | -1.52 | -10.67% | 126 | 3,778 | 42.59% |
| AMZN230915C00102500 | 2023-02-07 2:06PM EST | 102.50 | 11.49 | 11.55 | 11.80 | -1.61 | -12.29% | 31 | 3,191 | 41.92% |
| AMZN230915C00105000 | 2023-02-07 2:09PM EST | 105.00 | 10.55 | 10.55 | 10.70 | -1.15 | -9.83% | 451 | 2,531 | 41.50% |
| AMZN230915C00107500 | 2023-02-07 12:54PM EST | 107.50 | 9.25 | 9.40 | 9.55 | -1.30 | -12.32% | 73 | 1,513 | 40.71% |
| AMZN230915C00110000 | 2023-02-07 1:56PM EST | 110.00 | 8.02 | 8.35 | 8.50 | -1.53 | -16.02% | 542 | 5,279 | 40.00% |
| AMZN230915C00112500 | 2023-02-07 1:28PM EST | 112.50 | 7.20 | 7.55 | 7.65 | -1.49 | -17.15% | 37 | 1,585 | 39.73% |
| AMZN230915C00115000 | 2023-02-07 1:57PM EST | 115.00 | 6.30 | 6.65 | 6.75 | -1.21 | -16.11% | 46 | 4,325 | 39.07% |
| AMZN230915C00117500 | 2023-02-07 1:24PM EST | 117.50 | 5.70 | 5.90 | 6.00 | -1.60 | -21.92% | 13 | 1,469 | 38.69% |
| AMZN230915C00120000 | 2023-02-07 2:07PM EST | 120.00 | 5.20 | 5.15 | 5.30 | -0.69 | -11.71% | 113 | 4,832 | 38.28% |
| AMZN230915C00122500 | 2023-02-07 1:31PM EST | 122.50 | 4.29 | 4.60 | 4.70 | -1.01 | -19.06% | 17 | 2,034 | 38.01% |
| AMZN230915C00125000 | 2023-02-07 1:43PM EST | 125.00 | 3.85 | 4.05 | 4.15 | -0.79 | -17.03% | 85 | 4,900 | 37.72% |
| AMZN230915C00127500 | 2023-02-06 2:48PM EST | 127.50 | 4.25 | 3.55 | 3.65 | 0.00 | - | 10 | 1,461 | 37.43% |
| AMZN230915C00130000 | 2023-02-07 2:06PM EST | 130.00 | 3.10 | 3.15 | 3.25 | -0.55 | -15.07% | 560 | 4,817 | 37.37% |
| AMZN230915C00132500 | 2023-02-07 1:40PM EST | 132.50 | 2.62 | 2.77 | 2.84 | -0.68 | -20.61% | 24 | 1,320 | 37.07% |
| AMZN230915C00135000 | 2023-02-07 1:49PM EST | 135.00 | 2.30 | 2.44 | 2.49 | -0.50 | -17.86% | 19 | 2,457 | 36.87% |
| AMZN230915C00137500 | 2023-02-07 11:09AM EST | 137.50 | 2.23 | 2.14 | 2.19 | -0.26 | -10.44% | 12 | 1,023 | 36.74% |
| AMZN230915C00140000 | 2023-02-07 2:07PM EST | 140.00 | 1.94 | 1.88 | 1.93 | -0.36 | -15.65% | 102 | 3,857 | 36.65% |
| AMZN230915C00142500 | 2023-02-06 12:54PM EST | 142.50 | 2.05 | 1.69 | 1.74 | 0.00 | - | 78 | 2,349 | 36.80% |
| AMZN230915C00145000 | 2023-02-07 1:21PM EST | 145.00 | 1.49 | 1.47 | 1.52 | -0.21 | -12.35% | 9 | 1,736 | 36.66% |
| AMZN230915C00147500 | 2023-02-07 12:22PM EST | 147.50 | 1.32 | 1.31 | 1.36 | -0.21 | -13.73% | 1 | 2,816 | 36.74% |
| AMZN230915C00150000 | 2023-02-07 1:21PM EST | 150.00 | 1.19 | 1.17 | 1.21 | -0.16 | -11.85% | 179 | 4,122 | 36.78% |
| AMZN230915C00152500 | 2023-02-07 10:37AM EST | 152.50 | 1.08 | 1.05 | 1.09 | -0.17 | -13.60% | 13 | 4,207 | 36.93% |
| AMZN230915C00155000 | 2023-02-07 12:56PM EST | 155.00 | 1.05 | 0.94 | 0.99 | -0.05 | -4.55% | 3 | 3,097 | 37.13% |
| AMZN230915C00157500 | 2023-02-07 12:56PM EST | 157.50 | 0.94 | 0.85 | 0.88 | -0.15 | -13.76% | 2 | 671 | 37.16% |
| AMZN230915C00160000 | 2023-02-07 2:08PM EST | 160.00 | 0.78 | 0.75 | 0.80 | -0.16 | -17.02% | 79 | 1,893 | 37.35% |
| AMZN230915C00162500 | 2023-02-06 9:43AM EST | 162.50 | 0.82 | 0.68 | 0.72 | 0.00 | - | 1 | 2,511 | 37.45% |
| AMZN230915C00165000 | 2023-02-07 9:53AM EST | 165.00 | 0.65 | 0.62 | 0.66 | -0.11 | -14.47% | 3 | 1,509 | 37.70% |
| AMZN230915C00167500 | 2023-02-06 10:22AM EST | 167.50 | 0.63 | 0.57 | 0.61 | 0.00 | - | 1 | 1,066 | 37.99% |
| AMZN230915C00170000 | 2023-02-07 12:56PM EST | 170.00 | 0.57 | 0.52 | 0.56 | -0.02 | -3.39% | 14 | 2,096 | 38.21% |
| AMZN230915C00172500 | 2023-02-07 12:59PM EST | 172.50 | 0.55 | 0.48 | 0.51 | -0.15 | -21.43% | 1 | 622 | 38.36% |
| AMZN230915C00175000 | 2023-02-07 11:16AM EST | 175.00 | 0.47 | 0.44 | 0.47 | -0.04 | -7.84% | 87 | 2,539 | 38.60% |
| AMZN230915C00177500 | 2023-02-06 1:29PM EST | 177.50 | 0.46 | 0.40 | 0.43 | 0.00 | - | 11 | 789 | 38.77% |
| AMZN230915C00180000 | 2023-02-07 1:02PM EST | 180.00 | 0.39 | 0.37 | 0.41 | -0.06 | -13.33% | 55 | 1,580 | 39.19% |
| AMZN230915C00182500 | 2023-02-06 12:59PM EST | 182.50 | 0.43 | 0.34 | 0.38 | 0.00 | - | 1 | 936 | 39.43% |
| AMZN230915C00185000 | 2023-02-06 2:14PM EST | 185.00 | 0.38 | 0.32 | 0.36 | 0.00 | - | 10 | 1,225 | 39.80% |
| AMZN230915C00187500 | 2023-02-03 1:03PM EST | 187.50 | 0.42 | 0.30 | 0.33 | 0.00 | - | 1 | 283 | 39.94% |
| AMZN230915C00190000 | 2023-02-07 9:57AM EST | 190.00 | 0.29 | 0.28 | 0.32 | -0.07 | -19.44% | 20 | 1,996 | 40.41% |
| AMZN230915C00192500 | 2023-02-03 1:31PM EST | 192.50 | 0.36 | 0.26 | 0.29 | 0.00 | - | 201 | 774 | 40.45% |
| AMZN230915C00195000 | 2023-02-03 3:22PM EST | 195.00 | 0.31 | 0.25 | 0.28 | 0.00 | - | 4 | 809 | 40.87% |
| AMZN230915C00197500 | 2023-02-03 11:39AM EST | 197.50 | 0.36 | 0.23 | 0.27 | 0.00 | - | 5 | 244 | 41.31% |
| AMZN230915C00200000 | 2023-02-07 10:05AM EST | 200.00 | 0.23 | 0.23 | 0.25 | -0.06 | -20.69% | 55 | 2,558 | 41.46% |
| AMZN230915C00202500 | 2023-02-03 9:37AM EST | 202.50 | 0.33 | 0.21 | 0.24 | 0.00 | - | 4 | 544 | 41.80% |
| AMZN230915C00205000 | 2023-02-03 12:45PM EST | 205.00 | 0.31 | 0.20 | 0.23 | 0.00 | - | 1 | 1,249 | 42.14% |
| AMZN230915C00207500 | 2023-02-03 10:12AM EST | 207.50 | 0.25 | 0.19 | 0.22 | 0.00 | - | 191 | 862 | 42.48% |
| AMZN230915C00210000 | 2023-02-03 1:37PM EST | 210.00 | 0.22 | 0.18 | 0.21 | 0.00 | - | 6 | 1,083 | 42.77% |
| AMZN230915C00215000 | 2023-02-06 11:12AM EST | 215.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 2 | 406 | 43.26% |
| AMZN230915C00220000 | 2023-02-07 11:33AM EST | 220.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 5 | 890 | 44.04% |
| AMZN230915C00225000 | 2023-02-07 11:00AM EST | 225.00 | 0.15 | 0.13 | 0.17 | -0.02 | -11.76% | 5 | 330 | 44.73% |
| AMZN230915C00230000 | 2023-02-07 10:33AM EST | 230.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 3 | 733 | 45.02% |
| AMZN230915C00235000 | 2023-02-06 10:47AM EST | 235.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 10 | 1,976 | 45.61% |
| AMZN230915C00240000 | 2023-02-03 3:22PM EST | 240.00 | 0.15 | 0.11 | 0.13 | 0.00 | - | 10 | 432 | 46.09% |
| AMZN230915C00245000 | 2023-02-03 10:34AM EST | 245.00 | 0.14 | 0.10 | 0.13 | 0.00 | - | 9 | 2,313 | 47.02% |
| AMZN230915C00250000 | 2023-02-07 11:43AM EST | 250.00 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 757 | 9,412 | 47.46% |
| AMZN230915C01040000 | 2022-06-01 11:53AM EST | 1,040.00 | 1,450.98 | 1,466.25 | 1,483.50 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230915C01080000 | 2022-06-01 11:51AM EST | 1,080.00 | 1,410.86 | 1,430.10 | 1,447.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230915C01120000 | 2022-06-01 12:06PM EST | 1,120.00 | 1,386.90 | 1,394.55 | 1,411.50 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230915C01140000 | 2022-06-01 2:21PM EST | 1,140.00 | 1,408.15 | 1,376.70 | 1,393.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01160000 | 2022-06-01 12:18PM EST | 1,160.00 | 1,366.28 | 1,358.95 | 1,376.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01240000 | 2022-06-01 12:06PM EST | 1,240.00 | 1,283.24 | 1,288.85 | 1,306.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01260000 | 2022-06-01 12:06PM EST | 1,260.00 | 1,266.10 | 1,271.50 | 1,289.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230915C01280000 | 2022-06-01 11:53AM EST | 1,280.00 | 1,241.88 | 1,254.20 | 1,271.50 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230915C01300000 | 2022-06-01 11:52AM EST | 1,300.00 | 1,223.99 | 1,237.15 | 1,254.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230915C01320000 | 2022-06-01 12:23PM EST | 1,320.00 | 1,229.36 | 1,220.00 | 1,237.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01360000 | 2022-06-01 11:51AM EST | 1,360.00 | 1,169.75 | 1,186.10 | 1,203.00 | 0.00 | - | 8 | 18 | 0.00% |
| AMZN230915C01380000 | 2022-06-01 11:50AM EST | 1,380.00 | 1,154.62 | 1,169.10 | 1,186.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMZN230915C01400000 | 2022-06-01 12:18PM EST | 1,400.00 | 1,161.42 | 1,152.35 | 1,169.50 | 0.00 | - | 2 | 32 | 0.00% |
| AMZN230915C01420000 | 2022-05-19 11:49AM EST | 1,420.00 | 874.23 | 1,135.75 | 1,153.00 | 0.00 | - | 10 | 29 | 0.00% |
| AMZN230915C01440000 | 2022-05-12 10:41AM EST | 1,440.00 | 893.48 | 1,119.15 | 1,136.00 | 0.00 | - | 10 | 17 | 0.00% |
| AMZN230915C01450000 | 2022-02-24 3:07PM EST | 1,450.00 | 1,625.35 | 1,915.00 | 1,934.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01460000 | 2022-02-14 12:05AM EST | 1,460.00 | 1,824.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230915C01480000 | 2022-05-13 9:45AM EST | 1,480.00 | 882.15 | 1,086.30 | 1,103.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01500000 | 2022-06-01 1:27PM EST | 1,500.00 | 1,103.55 | 1,070.05 | 1,087.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01520000 | 2022-05-12 11:14AM EST | 1,520.00 | 802.30 | 1,053.85 | 1,070.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01540000 | 2022-06-02 11:40AM EST | 1,540.00 | 1,080.18 | 1,037.80 | 1,054.50 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN230915C01550000 | 2022-05-10 10:07AM EST | 1,550.00 | 785.80 | 1,029.80 | 1,046.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230915C01560000 | 2022-03-24 8:30AM EST | 1,560.00 | 1,793.50 | 1,428.35 | 1,446.05 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915C01580000 | 2022-05-13 1:46PM EST | 1,580.00 | 811.83 | 1,006.00 | 1,022.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01600000 | 2022-05-09 10:53AM EST | 1,600.00 | 804.00 | 990.30 | 1,007.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230915C01620000 | 2022-02-14 10:57AM EST | 1,620.00 | 1,593.73 | 1,481.50 | 1,501.25 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN230915C01640000 | 2022-02-18 12:00PM EST | 1,640.00 | 1,486.28 | 1,671.50 | 1,689.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01650000 | 2022-05-04 12:27PM EST | 1,650.00 | 941.75 | 951.50 | 968.50 | 0.00 | - | 15 | 16 | 0.00% |
| AMZN230915C01660000 | 2022-02-24 3:05PM EST | 1,660.00 | 1,440.80 | 1,724.50 | 1,743.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01680000 | 2022-05-03 11:55AM EST | 1,680.00 | 954.30 | 983.60 | 1,001.45 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230915C01700000 | 2022-06-01 1:07PM EST | 1,700.00 | 935.00 | 913.45 | 930.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230915C01720000 | 2022-03-21 10:19AM EST | 1,720.00 | 1,619.68 | 1,477.50 | 1,497.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01740000 | 2022-04-29 12:44PM EST | 1,740.00 | 924.00 | 752.50 | 769.35 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915C01750000 | 2022-05-17 10:08AM EST | 1,750.00 | 703.08 | 876.25 | 893.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915C01760000 | 2022-03-18 12:11PM EST | 1,760.00 | 1,542.01 | 1,387.00 | 1,404.60 | 0.00 | - | 6 | 4 | 0.00% |
| AMZN230915C01780000 | 2022-03-18 12:12PM EST | 1,780.00 | 1,524.45 | 1,370.50 | 1,387.25 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230915C01800000 | 2022-05-17 10:08AM EST | 1,800.00 | 669.08 | 839.80 | 856.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01820000 | 2022-02-14 11:44AM EST | 1,820.00 | 1,441.24 | 1,283.50 | 1,303.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01840000 | 2022-02-28 9:31AM EST | 1,840.00 | 1,334.00 | 1,614.00 | 1,633.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230915C01850000 | 2022-03-13 11:14PM EST | 1,850.00 | 1,060.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230915C01860000 | 2022-03-23 9:16AM EST | 1,860.00 | 1,544.75 | 1,243.85 | 1,258.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01900000 | 2022-05-02 8:43AM EST | 1,900.00 | 751.00 | 760.75 | 785.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230915C01920000 | 2022-05-03 1:31PM EST | 1,920.00 | 772.70 | 806.85 | 824.70 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01940000 | 2022-05-03 1:31PM EST | 1,940.00 | 758.95 | 792.90 | 810.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01950000 | 2022-05-03 2:37PM EST | 1,950.00 | 758.62 | 786.00 | 803.85 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230915C01960000 | 2022-06-03 2:49PM EST | 1,960.00 | 737.41 | 728.60 | 745.80 | +171.11 | +30.22% | 1 | 52 | 0.00% |
| AMZN230915C01980000 | 2022-06-03 2:49PM EST | 1,980.00 | 724.23 | 715.35 | 732.50 | +171.01 | +30.91% | 1 | 51 | 0.00% |
| AMZN230915C02000000 | 2022-04-29 12:11PM EST | 2,000.00 | 755.00 | 581.10 | 597.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230915C02050000 | 2022-05-20 1:39PM EST | 2,050.00 | 438.66 | 669.85 | 687.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN230915C02100000 | 2022-05-31 8:42AM EST | 2,100.00 | 561.10 | 638.45 | 655.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02150000 | 2022-06-01 11:41AM EST | 2,150.00 | 609.90 | 607.95 | 624.95 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN230915C02200000 | 2022-06-01 1:57PM EST | 2,200.00 | 596.52 | 578.25 | 595.50 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN230915C02250000 | 2022-06-02 1:41PM EST | 2,250.00 | 592.11 | 549.55 | 566.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02300000 | 2022-06-01 1:56PM EST | 2,300.00 | 543.08 | 521.90 | 537.95 | 0.00 | - | 6 | 38 | 0.00% |
| AMZN230915C02350000 | 2022-06-01 1:56PM EST | 2,350.00 | 516.46 | 495.10 | 512.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02400000 | 2022-06-02 11:33AM EST | 2,400.00 | 503.00 | 469.25 | 486.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02450000 | 2022-06-01 1:55PM EST | 2,450.00 | 466.65 | 444.35 | 461.50 | 0.00 | - | 10 | 16 | 0.00% |
| AMZN230915C02500000 | 2022-06-02 12:11PM EST | 2,500.00 | 454.80 | 420.40 | 437.00 | 0.00 | - | 3 | 12 | 0.00% |
| AMZN230915C02550000 | 2022-05-24 2:11PM EST | 2,550.00 | 217.09 | 397.50 | 414.50 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN230915C02600000 | 2022-06-02 1:38PM EST | 2,600.00 | 413.26 | 375.35 | 392.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915C02650000 | 2022-06-02 10:37AM EST | 2,650.00 | 362.27 | 354.25 | 371.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02700000 | 2022-06-03 2:37PM EST | 2,700.00 | 344.11 | 334.00 | 351.00 | -30.03 | -8.03% | 2 | 22 | 0.00% |
| AMZN230915C02750000 | 2022-06-03 1:59PM EST | 2,750.00 | 332.07 | 314.75 | 332.00 | -0.86 | -0.26% | 1 | 11 | 0.00% |
| AMZN230915C02800000 | 2022-06-03 9:07AM EST | 2,800.00 | 315.37 | 296.30 | 313.50 | +0.57 | +0.18% | 1 | 13 | 0.00% |
| AMZN230915C02850000 | 2022-06-01 1:56PM EST | 2,850.00 | 298.52 | 278.80 | 296.00 | 0.00 | - | 6 | 16 | 0.00% |
| AMZN230915C02900000 | 2022-06-02 1:41PM EST | 2,900.00 | 293.37 | 262.00 | 279.40 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN230915C02950000 | 2022-06-03 9:04AM EST | 2,950.00 | 265.00 | 245.90 | 263.75 | -4.00 | -1.49% | 1 | 47 | 0.00% |
| AMZN230915C03000000 | 2022-06-02 1:48PM EST | 3,000.00 | 259.30 | 231.05 | 248.65 | 0.00 | - | 4 | 45 | 0.00% |
| AMZN230915C03050000 | 2022-06-01 1:59PM EST | 3,050.00 | 234.75 | 216.45 | 234.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230915C03100000 | 2022-06-01 11:50AM EST | 3,100.00 | 207.70 | 202.90 | 220.75 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230915C03150000 | 2022-06-03 12:10PM EST | 3,150.00 | 197.76 | 190.50 | 206.00 | +2.66 | +1.36% | 1 | 17 | 0.00% |
| AMZN230915C03200000 | 2022-06-03 9:25AM EST | 3,200.00 | 190.00 | 178.50 | 194.00 | -3.75 | -1.94% | 1 | 36 | 0.00% |
| AMZN230915C03250000 | 2022-06-02 11:11AM EST | 3,250.00 | 174.97 | 167.00 | 183.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C03300000 | 2022-06-03 2:11PM EST | 3,300.00 | 166.02 | 156.50 | 172.00 | -1.76 | -1.05% | 2 | 50 | 0.00% |
| AMZN230915C03350000 | 2022-06-03 2:12PM EST | 3,350.00 | 153.29 | 146.50 | 162.00 | +0.06 | +0.04% | 2 | 29 | 0.00% |
| AMZN230915C03400000 | 2022-06-03 2:15PM EST | 3,400.00 | 142.74 | 137.00 | 153.00 | -1.08 | -0.75% | 3 | 0 | 0.00% |
| AMZN230915C03450000 | 2022-06-01 8:30AM EST | 3,450.00 | 134.00 | 128.00 | 144.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915C03500000 | 2022-06-03 1:31PM EST | 3,500.00 | 130.00 | 119.50 | 135.50 | -11.00 | -7.80% | 2 | 51 | 0.00% |
| AMZN230915C03550000 | 2022-05-24 9:19AM EST | 3,550.00 | 48.05 | 111.50 | 127.50 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230915C03600000 | 2022-06-03 2:37PM EST | 3,600.00 | 112.29 | 104.50 | 120.00 | -13.46 | -10.70% | 2 | 28 | 0.00% |
| AMZN230915C03650000 | 2022-06-02 11:11AM EST | 3,650.00 | 105.22 | 100.05 | 113.75 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN230915C03700000 | 2022-06-02 11:20AM EST | 3,700.00 | 101.55 | 94.00 | 104.00 | 0.00 | - | 10 | 28 | 815.23% |
| AMZN230915C03750000 | 2022-06-02 11:09AM EST | 3,750.00 | 92.23 | 88.00 | 98.00 | 0.00 | - | 4 | 13 | 632.86% |
| AMZN230915C03800000 | 2022-06-02 11:10AM EST | 3,800.00 | 86.59 | 82.50 | 92.50 | 0.00 | - | 4 | 12 | 572.80% |
| AMZN230915C03850000 | 2022-06-03 2:11PM EST | 3,850.00 | 82.94 | 77.00 | 87.00 | -11.19 | -11.89% | 2 | 2 | 532.02% |
| AMZN230915C03900000 | 2022-06-03 2:12PM EST | 3,900.00 | 76.55 | 72.00 | 82.00 | +4.17 | +5.76% | 2 | 5 | 502.86% |
| AMZN230915C03950000 | 2022-06-03 2:15PM EST | 3,950.00 | 71.30 | 67.50 | 77.50 | -4.70 | -6.18% | 2 | 0 | 480.49% |
| AMZN230915C04000000 | 2022-06-03 11:35AM EST | 4,000.00 | 66.00 | 64.00 | 73.00 | -6.00 | -8.33% | 2 | 52 | 462.78% |
| AMZN230915C04050000 | 2022-05-24 9:20AM EST | 4,050.00 | 25.63 | 59.50 | 69.00 | 0.00 | - | 3 | 12 | 445.50% |
| AMZN230915C04100000 | 2022-05-26 10:39AM EST | 4,100.00 | 33.42 | 56.00 | 65.50 | 0.00 | - | 4 | 36 | 432.31% |
| AMZN230915C04150000 | 2022-05-06 10:36AM EST | 4,150.00 | 37.70 | 52.50 | 62.00 | 0.00 | - | 10 | 33 | 419.78% |
| AMZN230915C04200000 | 2022-06-01 2:58PM EST | 4,200.00 | 55.00 | 49.00 | 59.00 | 0.00 | - | 1 | 31 | 408.65% |
| AMZN230915C04300000 | 2022-05-25 8:42AM EST | 4,300.00 | 21.80 | 43.00 | 53.00 | 0.00 | - | 2 | 0 | 389.08% |
| AMZN230915C04400000 | 2022-06-02 11:27AM EST | 4,400.00 | 44.85 | 38.00 | 48.00 | 0.00 | - | 1 | 0 | 373.54% |
| AMZN230915C04500000 | 2022-06-03 10:54AM EST | 4,500.00 | 37.50 | 34.00 | 43.50 | -0.70 | -1.83% | 4 | 0 | 360.69% |
| AMZN230915C04600000 | 2022-06-03 1:12PM EST | 4,600.00 | 35.03 | 30.05 | 39.50 | +0.65 | +1.89% | 4 | 25 | 348.77% |
| AMZN230915C04700000 | 2022-06-02 2:15PM EST | 4,700.00 | 35.00 | 26.50 | 36.00 | 0.00 | - | 3 | 86 | 338.23% |
| AMZN230915C04800000 | 2022-06-02 11:10AM EST | 4,800.00 | 27.92 | 23.55 | 32.95 | 0.00 | - | 2 | 0 | 329.25% |
| AMZN230915C04900000 | 2022-06-02 10:23AM EST | 4,900.00 | 28.00 | 21.15 | 30.35 | 0.00 | - | 1 | 113 | 321.74% |
| AMZN230915C05000000 | 2022-06-03 1:12PM EST | 5,000.00 | 23.52 | 18.50 | 27.85 | -0.55 | -2.28% | 16 | 351 | 313.76% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230915P00045000 | 2023-02-03 3:03PM EST | 45.00 | 0.23 | 0.24 | 0.27 | 0.00 | - | 77 | 1,423 | 52.30% |
| AMZN230915P00050000 | 2023-02-06 1:52PM EST | 50.00 | 0.35 | 0.40 | 0.42 | 0.00 | - | 33 | 575 | 50.00% |
| AMZN230915P00052000 | 2023-02-07 1:32PM EST | 52.00 | 0.53 | 0.48 | 0.50 | +0.19 | +55.88% | 4 | 917 | 49.32% |
| AMZN230915P00053000 | 2023-02-07 9:50AM EST | 53.00 | 0.50 | 0.52 | 0.55 | +0.04 | +8.70% | 2 | 442 | 48.98% |
| AMZN230915P00054000 | 2023-01-25 10:34AM EST | 54.00 | 1.04 | 0.57 | 0.59 | 0.00 | - | 1 | 662 | 48.41% |
| AMZN230915P00055000 | 2023-02-07 10:32AM EST | 55.00 | 0.65 | 0.60 | 0.64 | +0.10 | +18.18% | 3 | 2,625 | 47.97% |
| AMZN230915P00056000 | 2023-02-06 11:11AM EST | 56.00 | 0.61 | 0.67 | 0.69 | 0.00 | - | 1 | 243 | 47.49% |
| AMZN230915P00057000 | 2023-02-07 1:32PM EST | 57.00 | 0.82 | 0.71 | 0.75 | +0.33 | +67.35% | 2 | 356 | 47.10% |
| AMZN230915P00058000 | 2023-02-06 11:11AM EST | 58.00 | 0.72 | 0.79 | 0.82 | 0.00 | - | 1 | 457 | 46.80% |
| AMZN230915P00059000 | 2023-02-06 9:58AM EST | 59.00 | 0.76 | 0.85 | 0.87 | 0.00 | - | 1 | 1,152 | 46.19% |
| AMZN230915P00060000 | 2023-02-07 12:32PM EST | 60.00 | 0.96 | 0.92 | 0.95 | +0.26 | +37.14% | 10 | 1,170 | 45.92% |
| AMZN230915P00061000 | 2023-02-02 11:39AM EST | 61.00 | 0.72 | 0.99 | 1.02 | 0.00 | - | 5 | 289 | 45.47% |
| AMZN230915P00062000 | 2023-02-03 9:48AM EST | 62.00 | 0.73 | 1.06 | 1.09 | 0.00 | - | 1 | 3,216 | 45.00% |
| AMZN230915P00063000 | 2023-02-06 12:07PM EST | 63.00 | 1.02 | 1.15 | 1.18 | 0.00 | - | 2 | 1,413 | 44.67% |
| AMZN230915P00064000 | 2023-02-03 11:23AM EST | 64.00 | 0.85 | 1.23 | 1.26 | 0.00 | - | 1 | 1,225 | 44.20% |
| AMZN230915P00065000 | 2023-02-07 11:25AM EST | 65.00 | 1.40 | 1.32 | 1.35 | +0.28 | +25.00% | 8 | 776 | 43.79% |
| AMZN230915P00066000 | 2023-02-03 12:53PM EST | 66.00 | 1.02 | 1.41 | 1.44 | 0.00 | - | 2 | 3,672 | 43.34% |
| AMZN230915P00067000 | 2023-02-03 2:18PM EST | 67.00 | 1.27 | 1.53 | 1.56 | 0.00 | - | 4 | 2,154 | 43.09% |
| AMZN230915P00068000 | 2023-02-07 10:12AM EST | 68.00 | 1.80 | 1.63 | 1.67 | +0.38 | +26.76% | 6 | 800 | 42.71% |
| AMZN230915P00069000 | 2023-02-07 9:36AM EST | 69.00 | 1.71 | 1.74 | 1.77 | +0.48 | +39.02% | 3 | 419 | 42.22% |
| AMZN230915P00070000 | 2023-02-07 1:44PM EST | 70.00 | 2.05 | 1.87 | 1.90 | +0.39 | +23.49% | 6 | 7,559 | 41.92% |
| AMZN230915P00071000 | 2023-02-07 10:59AM EST | 71.00 | 2.08 | 2.00 | 2.04 | +0.33 | +18.86% | 1 | 1,304 | 41.63% |
| AMZN230915P00072000 | 2023-01-30 10:32AM EST | 72.00 | 2.42 | 2.14 | 2.19 | 0.00 | - | 1 | 3,240 | 41.35% |
| AMZN230915P00072500 | 2023-02-06 10:21AM EST | 72.50 | 2.00 | 2.21 | 2.25 | 0.00 | - | 1 | 1,094 | 41.10% |
| AMZN230915P00073000 | 2023-02-07 10:12AM EST | 73.00 | 2.52 | 2.28 | 2.32 | +0.81 | +47.37% | 32 | 1,498 | 40.91% |
| AMZN230915P00074000 | 2023-02-07 1:56PM EST | 74.00 | 2.62 | 2.44 | 2.48 | +0.48 | +22.43% | 48 | 1,633 | 40.60% |
| AMZN230915P00075000 | 2023-02-07 1:56PM EST | 75.00 | 2.79 | 2.60 | 2.63 | +0.44 | +18.72% | 13 | 4,902 | 40.19% |
| AMZN230915P00076000 | 2023-01-31 12:16PM EST | 76.00 | 2.70 | 2.77 | 2.80 | 0.00 | - | 1 | 994 | 39.86% |
| AMZN230915P00077000 | 2023-02-07 9:37AM EST | 77.00 | 2.90 | 2.94 | 2.99 | +0.87 | +42.86% | 35 | 1,207 | 39.59% |
| AMZN230915P00077500 | 2023-02-07 10:30AM EST | 77.50 | 3.21 | 3.05 | 3.10 | +1.10 | +52.13% | 3 | 1,368 | 39.51% |
| AMZN230915P00078000 | 2023-02-07 1:29PM EST | 78.00 | 3.31 | 3.10 | 3.15 | +1.10 | +49.77% | 3 | 1,240 | 39.11% |
| AMZN230915P00079000 | 2023-02-03 3:31PM EST | 79.00 | 2.82 | 3.30 | 3.35 | 0.00 | - | 1,265 | 2,111 | 38.81% |
| AMZN230915P00080000 | 2023-02-07 1:33PM EST | 80.00 | 3.90 | 3.50 | 3.60 | +0.68 | +21.12% | 105 | 7,939 | 38.70% |
| AMZN230915P00081000 | 2023-02-07 12:42PM EST | 81.00 | 3.85 | 3.70 | 3.80 | +0.49 | +14.58% | 33 | 6,324 | 38.29% |
| AMZN230915P00082000 | 2023-02-07 1:57PM EST | 82.00 | 4.25 | 3.95 | 4.00 | +0.72 | +20.40% | 1 | 2,947 | 37.85% |
| AMZN230915P00082500 | 2023-02-07 1:47PM EST | 82.50 | 4.45 | 4.05 | 4.15 | +0.70 | +18.67% | 174 | 759 | 37.84% |
| AMZN230915P00083000 | 2023-02-06 10:51AM EST | 83.00 | 3.85 | 4.15 | 4.25 | 0.00 | - | 44 | 1,505 | 37.60% |
| AMZN230915P00084000 | 2023-02-03 1:41PM EST | 84.00 | 3.65 | 4.40 | 4.50 | 0.00 | - | 25 | 1,409 | 37.30% |
| AMZN230915P00085000 | 2023-02-07 1:39PM EST | 85.00 | 5.08 | 4.70 | 4.80 | +0.78 | +18.14% | 58 | 6,794 | 37.16% |
| AMZN230915P00086000 | 2023-02-07 12:05PM EST | 86.00 | 5.11 | 5.00 | 5.10 | +1.11 | +27.75% | 2 | 1,381 | 36.96% |
| AMZN230915P00087000 | 2023-02-06 11:43AM EST | 87.00 | 4.72 | 5.25 | 5.35 | 0.00 | - | 1 | 912 | 36.52% |
| AMZN230915P00087500 | 2023-02-07 12:20PM EST | 87.50 | 5.65 | 5.40 | 5.50 | +0.80 | +16.49% | 6 | 2,052 | 36.39% |
| AMZN230915P00088000 | 2023-02-07 2:11PM EST | 88.00 | 5.61 | 5.60 | 5.70 | +1.46 | +35.18% | 2 | 551 | 36.43% |
| AMZN230915P00089000 | 2023-02-03 1:37PM EST | 89.00 | 4.75 | 5.85 | 5.95 | 0.00 | - | 35 | 2,661 | 35.91% |
| AMZN230915P00090000 | 2023-02-07 1:39PM EST | 90.00 | 6.65 | 6.20 | 6.35 | +1.00 | +17.70% | 100 | 8,019 | 35.91% |
| AMZN230915P00091000 | 2023-02-07 10:30AM EST | 91.00 | 6.93 | 6.50 | 6.60 | +1.12 | +19.28% | 2 | 2,067 | 35.31% |
| AMZN230915P00092000 | 2023-02-07 1:32PM EST | 92.00 | 7.55 | 6.90 | 7.05 | +1.55 | +25.83% | 1 | 2,474 | 35.38% |
| AMZN230915P00092500 | 2023-02-06 12:19PM EST | 92.50 | 7.15 | 7.05 | 7.20 | +0.66 | +10.17% | 4 | 1,532 | 35.13% |
| AMZN230915P00093000 | 2023-02-03 1:33PM EST | 93.00 | 5.85 | 7.25 | 7.40 | 0.00 | - | 32 | 1,046 | 35.05% |
| AMZN230915P00094000 | 2023-02-07 1:32PM EST | 94.00 | 8.20 | 7.70 | 7.80 | +1.52 | +22.75% | 48 | 608 | 34.85% |
| AMZN230915P00095000 | 2023-02-07 2:09PM EST | 95.00 | 8.15 | 8.00 | 8.10 | +1.01 | +14.15% | 40 | 5,439 | 34.26% |
| AMZN230915P00096000 | 2023-02-07 1:30PM EST | 96.00 | 9.15 | 8.45 | 8.55 | +1.80 | +24.49% | 9 | 937 | 34.13% |
| AMZN230915P00097000 | 2023-02-07 1:30PM EST | 97.00 | 9.50 | 8.85 | 9.00 | +2.30 | +31.94% | 45 | 1,053 | 33.96% |
| AMZN230915P00097500 | 2023-02-07 1:29PM EST | 97.50 | 9.65 | 9.10 | 9.20 | +1.42 | +17.25% | 4 | 3,183 | 33.77% |
| AMZN230915P00098000 | 2023-02-07 1:30PM EST | 98.00 | 10.00 | 9.30 | 9.40 | +1.41 | +16.41% | 33 | 1,700 | 33.58% |
| AMZN230915P00099000 | 2023-02-07 1:42PM EST | 99.00 | 10.20 | 9.80 | 9.90 | +1.23 | +13.71% | 34 | 3,104 | 33.47% |
| AMZN230915P00100000 | 2023-02-07 1:50PM EST | 100.00 | 11.00 | 10.25 | 10.35 | +1.70 | +18.28% | 190 | 9,140 | 33.15% |
| AMZN230915P00102500 | 2023-02-07 12:01PM EST | 102.50 | 11.10 | 11.50 | 11.60 | +0.67 | +6.42% | 251 | 1,614 | 32.56% |
| AMZN230915P00105000 | 2023-02-07 1:02PM EST | 105.00 | 12.45 | 12.75 | 12.90 | +0.80 | +6.87% | 84 | 3,312 | 31.84% |
| AMZN230915P00107500 | 2023-02-07 10:19AM EST | 107.50 | 14.84 | 14.10 | 14.25 | +1.84 | +14.15% | 1 | 1,413 | 30.96% |
| AMZN230915P00110000 | 2023-02-07 1:29PM EST | 110.00 | 16.40 | 15.55 | 15.85 | +2.25 | +15.90% | 3 | 3,274 | 30.60% |
| AMZN230915P00112500 | 2023-02-07 1:01PM EST | 112.50 | 16.40 | 17.20 | 17.50 | +0.45 | +2.82% | 2 | 1,374 | 30.10% |
| AMZN230915P00115000 | 2023-02-06 12:02PM EST | 115.00 | 17.70 | 18.75 | 19.25 | 0.00 | - | 129 | 4,575 | 29.65% |
| AMZN230915P00117500 | 2023-02-03 12:10PM EST | 117.50 | 15.85 | 20.50 | 21.00 | 0.00 | - | 2 | 2,103 | 28.86% |
| AMZN230915P00120000 | 2023-02-07 12:40PM EST | 120.00 | 23.07 | 22.55 | 23.00 | +3.52 | +18.01% | 34 | 6,715 | 28.74% |
| AMZN230915P00122500 | 2023-02-07 2:11PM EST | 122.50 | 24.81 | 24.50 | 24.90 | +7.16 | +40.57% | 5 | 1,007 | 27.86% |
| AMZN230915P00125000 | 2023-02-07 12:00PM EST | 125.00 | 27.00 | 26.55 | 27.05 | +1.50 | +5.88% | 2 | 4,882 | 27.81% |
| AMZN230915P00127500 | 2023-02-03 9:55AM EST | 127.50 | 22.45 | 28.55 | 28.90 | 0.00 | - | 6 | 1,679 | 25.76% |
| AMZN230915P00130000 | 2023-02-07 1:38PM EST | 130.00 | 32.23 | 30.60 | 31.45 | +3.43 | +11.91% | 12 | 3,606 | 27.44% |
| AMZN230915P00132500 | 2023-02-06 2:54PM EST | 132.50 | 30.95 | 32.50 | 33.75 | 0.00 | - | 12 | 48 | 27.49% |
| AMZN230915P00135000 | 2023-02-07 11:04AM EST | 135.00 | 35.68 | 34.90 | 35.90 | +6.68 | +23.03% | 8 | 927 | 26.10% |
| AMZN230915P00137500 | 2023-02-07 10:18AM EST | 137.50 | 38.74 | 37.10 | 38.50 | +3.74 | +10.69% | 1 | 89 | 28.10% |
| AMZN230915P00140000 | 2023-02-07 1:35PM EST | 140.00 | 42.00 | 39.50 | 40.85 | +4.50 | +12.00% | 1 | 275 | 27.94% |
| AMZN230915P00142500 | 2023-02-07 9:52AM EST | 142.50 | 42.56 | 42.10 | 43.25 | +10.94 | +34.60% | 3 | 14 | 28.05% |
| AMZN230915P00145000 | 2023-02-03 10:28AM EST | 145.00 | 37.92 | 44.65 | 45.45 | 0.00 | - | 2 | 718 | 25.24% |
| AMZN230915P00147500 | 2023-02-06 10:11AM EST | 147.50 | 44.75 | 47.05 | 48.05 | 0.00 | - | 1 | 212 | 27.69% |
| AMZN230915P00150000 | 2023-02-06 10:28AM EST | 150.00 | 48.37 | 49.40 | 50.45 | 0.00 | - | 2 | 243 | 27.05% |
| AMZN230915P00152500 | 2023-02-03 11:51AM EST | 152.50 | 44.93 | 51.95 | 53.25 | 0.00 | - | 2 | 0 | 32.06% |
| AMZN230915P00155000 | 2023-02-02 10:30AM EST | 155.00 | 44.86 | 54.45 | 55.65 | 0.00 | - | 230 | 2 | 31.79% |
| AMZN230915P00157500 | 2023-02-02 11:17AM EST | 157.50 | 46.32 | 56.65 | 57.95 | 0.00 | - | 510 | 0 | 29.64% |
| AMZN230915P00160000 | 2023-02-06 10:32AM EST | 160.00 | 58.61 | 59.45 | 60.75 | 0.00 | - | 2 | 0 | 34.82% |
| AMZN230915P00162500 | 2023-02-02 10:31AM EST | 162.50 | 51.95 | 62.10 | 63.20 | 0.00 | - | 2 | 0 | 35.06% |
| AMZN230915P00165000 | 2023-01-11 3:02PM EST | 165.00 | 70.83 | 64.40 | 65.65 | 0.00 | - | 2 | 1 | 35.25% |
| AMZN230915P00167500 | 2023-02-02 10:32AM EST | 167.50 | 56.27 | 66.95 | 68.20 | 0.00 | - | 2 | 0 | 36.74% |
| AMZN230915P00170000 | 2023-01-11 3:17PM EST | 170.00 | 75.37 | 69.35 | 70.55 | 0.00 | - | 123 | 0 | 35.40% |
| AMZN230915P00172500 | 2023-01-09 3:10PM EST | 172.50 | 84.75 | 71.85 | 73.05 | 0.00 | - | 2 | 0 | 36.16% |
| AMZN230915P00175000 | 2023-02-07 11:54AM EST | 175.00 | 75.55 | 74.50 | 75.80 | -2.90 | -3.70% | 1 | 0 | 40.43% |
| AMZN230915P00177500 | 2022-11-21 3:38PM EST | 177.50 | 85.26 | 90.30 | 91.35 | 0.00 | - | 162 | 0 | 99.66% |
| AMZN230915P00180000 | 2023-01-23 10:06AM EST | 180.00 | 83.15 | 79.55 | 80.70 | 0.00 | - | 2 | 0 | 40.67% |
| AMZN230915P00182500 | 2022-11-23 10:07AM EST | 182.50 | 88.50 | 96.60 | 97.80 | 0.00 | - | 12 | 0 | 106.53% |
| AMZN230915P00185000 | 2023-01-23 10:47AM EST | 185.00 | 87.72 | 84.40 | 85.70 | 0.00 | - | 2 | 0 | 42.14% |
| AMZN230915P00187500 | 2023-01-11 3:20PM EST | 187.50 | 92.69 | 87.05 | 88.20 | 0.00 | - | 40 | 0 | 42.87% |
| AMZN230915P00190000 | 2023-02-02 10:28AM EST | 190.00 | 79.58 | 89.35 | 90.45 | 0.00 | - | 12 | 0 | 39.21% |
| AMZN230915P00192500 | 2023-02-02 10:22AM EST | 192.50 | 82.07 | 92.00 | 93.25 | 0.00 | - | 20 | 0 | 44.97% |
| AMZN230915P00195000 | 2023-02-02 10:35AM EST | 195.00 | 83.94 | 94.30 | 95.50 | 0.00 | - | 26 | 0 | 41.55% |
| AMZN230915P00197500 | 2023-02-02 11:33AM EST | 197.50 | 85.94 | 96.90 | 98.15 | 0.00 | - | 42 | 0 | 44.85% |
| AMZN230915P00200000 | 2023-02-03 3:05PM EST | 200.00 | 96.80 | 99.50 | 100.55 | 0.00 | - | 3 | 0 | 43.77% |
| AMZN230915P00202500 | 2023-02-02 10:31AM EST | 202.50 | 91.85 | 102.00 | 103.30 | 0.00 | - | 18 | 0 | 48.34% |
| AMZN230915P00205000 | 2023-02-06 2:51PM EST | 205.00 | 102.59 | 104.30 | 105.55 | 0.00 | - | 2 | 0 | 45.02% |
| AMZN230915P00207500 | 2023-02-06 2:54PM EST | 207.50 | 104.89 | 106.85 | 108.20 | 0.00 | - | 14 | 0 | 48.17% |
| AMZN230915P00210000 | 2023-02-02 11:17AM EST | 210.00 | 98.13 | 109.45 | 110.75 | 0.00 | - | 510 | 0 | 49.54% |
| AMZN230915P00215000 | 2023-02-06 10:32AM EST | 215.00 | 113.63 | 114.45 | 115.75 | 0.00 | - | 2 | 0 | 50.76% |
| AMZN230915P00220000 | 2023-01-12 12:49PM EST | 220.00 | 124.47 | 119.30 | 120.50 | 0.00 | - | 4 | 0 | 47.49% |
| AMZN230915P00225000 | 2023-02-02 10:31AM EST | 225.00 | 114.26 | 124.35 | 125.70 | 0.00 | - | 4 | 0 | 52.30% |
| AMZN230915P00230000 | 2023-02-02 10:33AM EST | 230.00 | 118.58 | 129.35 | 130.70 | 0.00 | - | 2 | 0 | 53.42% |
| AMZN230915P00235000 | 2023-02-02 10:32AM EST | 235.00 | 123.62 | 134.45 | 135.55 | 0.00 | - | 2 | 0 | 51.76% |
| AMZN230915P00240000 | 2023-02-02 10:30AM EST | 240.00 | 129.51 | 139.40 | 140.70 | 0.00 | - | 230 | 0 | 55.54% |
| AMZN230915P00245000 | 2023-01-30 1:31PM EST | 245.00 | 143.78 | 144.40 | 145.85 | 0.00 | - | 4 | 0 | 58.91% |
| AMZN230915P00250000 | 2023-01-11 3:20PM EST | 250.00 | 155.20 | 149.60 | 150.55 | 0.00 | - | 132 | 0 | 54.74% |
| AMZN230915P01040000 | 2022-06-03 12:32PM EST | 1,040.00 | 22.08 | 18.20 | 26.50 | -2.17 | -8.95% | 2 | 14 | 0.00% |
| AMZN230915P01060000 | 2022-05-25 10:33AM EST | 1,060.00 | 36.16 | 19.90 | 28.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN230915P01080000 | 2022-05-25 10:33AM EST | 1,080.00 | 38.23 | 21.15 | 29.00 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN230915P01100000 | 2022-05-18 2:27PM EST | 1,100.00 | 38.84 | 22.50 | 30.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P01120000 | 2022-05-15 11:01PM EST | 1,120.00 | 36.78 | 23.90 | 32.00 | 0.00 | - | - | 8 | 0.00% |
| AMZN230915P01160000 | 2022-05-18 10:58AM EST | 1,160.00 | 42.42 | 26.90 | 35.00 | 0.00 | - | - | 10 | 0.00% |
| AMZN230915P01180000 | 2022-05-18 10:58AM EST | 1,180.00 | 44.32 | 28.50 | 36.50 | 0.00 | - | - | 10 | 0.00% |
| AMZN230915P01200000 | 2022-05-26 2:47PM EST | 1,200.00 | 44.78 | 29.75 | 38.00 | 0.00 | - | 8 | 14 | 0.00% |
| AMZN230915P01220000 | 2022-05-15 11:01PM EST | 1,220.00 | 48.08 | 31.45 | 39.50 | 0.00 | - | - | 7 | 0.00% |
| AMZN230915P01240000 | 2022-05-16 1:16PM EST | 1,240.00 | 49.20 | 33.20 | 41.50 | 0.00 | - | 10 | 133 | 0.00% |
| AMZN230915P01260000 | 2022-05-13 9:02AM EST | 1,260.00 | 51.85 | 35.90 | 44.00 | 0.00 | - | 12 | 35 | 0.00% |
| AMZN230915P01280000 | 2022-05-19 11:15AM EST | 1,280.00 | 58.74 | 37.00 | 45.50 | 0.00 | - | 17 | 24 | 0.00% |
| AMZN230915P01300000 | 2022-05-12 11:00AM EST | 1,300.00 | 68.16 | 39.05 | 47.50 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230915P01320000 | 2022-05-11 2:55PM EST | 1,320.00 | 74.68 | 41.15 | 49.50 | 0.00 | - | 17 | 53 | 0.00% |
| AMZN230915P01340000 | 2022-05-24 1:41PM EST | 1,340.00 | 81.67 | 43.25 | 51.50 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN230915P01360000 | 2022-06-02 11:16AM EST | 1,360.00 | 50.11 | 45.55 | 54.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN230915P01380000 | 2022-05-12 1:35PM EST | 1,380.00 | 90.38 | 48.05 | 56.50 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN230915P01400000 | 2022-05-27 2:23PM EST | 1,400.00 | 66.66 | 50.40 | 59.00 | 0.00 | - | 25 | 58 | 0.00% |
| AMZN230915P01420000 | 2022-05-26 1:34PM EST | 1,420.00 | 77.22 | 52.95 | 61.50 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN230915P01440000 | 2022-05-12 12:08PM EST | 1,440.00 | 96.53 | 55.60 | 64.00 | 0.00 | - | 16 | 86 | 0.00% |
| AMZN230915P01450000 | 2022-05-12 12:37PM EST | 1,450.00 | 103.90 | 57.00 | 65.50 | 0.00 | - | 26 | 41 | 0.00% |
| AMZN230915P01460000 | 2022-05-12 10:58AM EST | 1,460.00 | 100.80 | 58.40 | 67.00 | 0.00 | - | 16 | 68 | 0.00% |
| AMZN230915P01480000 | 2022-04-29 1:32PM EST | 1,480.00 | 59.89 | 74.70 | 82.05 | 0.00 | - | 1 | 73 | 0.00% |
| AMZN230915P01500000 | 2022-06-02 10:36AM EST | 1,500.00 | 72.00 | 64.25 | 73.00 | 0.00 | - | 10 | 141 | 0.00% |
| AMZN230915P01520000 | 2022-05-25 1:06PM EST | 1,520.00 | 114.05 | 67.40 | 76.00 | 0.00 | - | 3 | 41 | 0.00% |
| AMZN230915P01540000 | 2022-05-25 10:31AM EST | 1,540.00 | 118.25 | 71.25 | 79.50 | 0.00 | - | 3 | 34 | 0.00% |
| AMZN230915P01550000 | 2022-06-02 10:36AM EST | 1,550.00 | 80.35 | 73.05 | 81.50 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN230915P01560000 | 2022-05-06 9:01AM EST | 1,560.00 | 85.59 | 74.05 | 82.50 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN230915P01580000 | 2022-06-03 9:57AM EST | 1,580.00 | 84.40 | 78.25 | 86.50 | -43.45 | -33.99% | 3 | 18 | 0.00% |
| AMZN230915P01600000 | 2022-06-03 9:57AM EST | 1,600.00 | 88.25 | 81.05 | 90.00 | -22.26 | -20.14% | 3 | 47 | 0.00% |
| AMZN230915P01620000 | 2022-05-16 11:45AM EST | 1,620.00 | 121.89 | 85.00 | 93.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN230915P01640000 | 2022-05-25 1:18PM EST | 1,640.00 | 143.45 | 89.40 | 97.50 | 0.00 | - | 5 | 37 | 0.00% |
| AMZN230915P01650000 | 2022-05-13 10:58AM EST | 1,650.00 | 127.45 | 90.40 | 99.50 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN230915P01660000 | 2022-05-27 2:31PM EST | 1,660.00 | 118.05 | 92.35 | 101.50 | 0.00 | - | 3 | 50 | 0.00% |
| AMZN230915P01680000 | 2022-05-25 10:44AM EST | 1,680.00 | 155.80 | 97.55 | 106.00 | 0.00 | - | 1 | 51 | 0.00% |
| AMZN230915P01700000 | 2022-06-01 12:34PM EST | 1,700.00 | 110.00 | 101.00 | 110.00 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN230915P01720000 | 2022-06-03 2:22PM EST | 1,720.00 | 112.10 | 105.00 | 117.75 | -57.70 | -33.98% | 1 | 28 | 0.00% |
| AMZN230915P01740000 | 2022-06-03 2:22PM EST | 1,740.00 | 116.70 | 110.35 | 122.55 | +9.10 | +8.46% | 1 | 22 | 0.00% |
| AMZN230915P01750000 | 2022-05-27 2:23PM EST | 1,750.00 | 141.10 | 111.65 | 124.85 | 0.00 | - | 15 | 44 | 0.00% |
| AMZN230915P01760000 | 2022-03-08 9:30AM EST | 1,760.00 | 83.75 | 31.00 | 40.35 | 0.00 | - | 8 | 8 | 0.00% |
| AMZN230915P01780000 | 2022-06-03 2:32PM EST | 1,780.00 | 125.93 | 118.70 | 132.10 | -32.89 | -20.71% | 2 | 15 | 0.00% |
| AMZN230915P01800000 | 2022-06-03 2:32PM EST | 1,800.00 | 130.91 | 123.55 | 136.00 | +0.86 | +0.66% | 6 | 17 | 0.00% |
| AMZN230915P01820000 | 2022-03-30 8:36AM EST | 1,820.00 | 36.85 | 108.00 | 120.90 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230915P01840000 | 2022-05-25 12:13PM EST | 1,840.00 | 213.75 | 133.60 | 147.45 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230915P01850000 | 2022-05-27 2:42PM EST | 1,850.00 | 167.00 | 136.20 | 150.10 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230915P01860000 | 2022-05-24 10:52AM EST | 1,860.00 | 234.00 | 138.90 | 152.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230915P01880000 | 2022-04-22 9:41AM EST | 1,880.00 | 79.45 | 209.00 | 224.45 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN230915P01900000 | 2022-05-31 11:19AM EST | 1,900.00 | 171.00 | 149.80 | 164.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN230915P01920000 | 2022-05-12 1:21PM EST | 1,920.00 | 256.09 | 155.30 | 169.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915P01940000 | 2022-05-19 10:48AM EST | 1,940.00 | 230.42 | 161.15 | 175.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN230915P01950000 | 2022-06-02 10:57AM EST | 1,950.00 | 172.00 | 164.10 | 178.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P01960000 | 2022-05-24 12:09PM EST | 1,960.00 | 283.70 | 167.10 | 181.50 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230915P01980000 | 2022-05-31 8:41AM EST | 1,980.00 | 210.00 | 173.20 | 187.50 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN230915P02000000 | 2022-06-03 10:42AM EST | 2,000.00 | 190.00 | 179.70 | 193.50 | -1.00 | -0.52% | 1 | 0 | 0.00% |
| AMZN230915P02050000 | 2022-06-02 12:35PM EST | 2,050.00 | 191.80 | 195.75 | 210.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN230915P02100000 | 2022-06-02 1:06PM EST | 2,100.00 | 219.50 | 213.50 | 228.40 | +12.50 | +6.04% | 2 | 0 | 0.00% |
| AMZN230915P02150000 | 2022-06-02 2:54PM EST | 2,150.00 | 224.18 | 231.80 | 247.30 | 0.00 | - | 3 | 57 | 0.00% |
| AMZN230915P02200000 | 2022-05-27 8:56AM EST | 2,200.00 | 307.50 | 251.00 | 266.85 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P02250000 | 2022-05-18 9:24AM EST | 2,250.00 | 358.80 | 271.10 | 287.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN230915P02300000 | 2022-06-02 2:54PM EST | 2,300.00 | 282.18 | 292.60 | 308.80 | 0.00 | - | 2 | 68 | 0.00% |
| AMZN230915P02350000 | 2022-06-02 1:46PM EST | 2,350.00 | 306.00 | 314.75 | 331.20 | 0.00 | - | 5 | 47 | 0.00% |
| AMZN230915P02400000 | 2022-06-02 11:18AM EST | 2,400.00 | 340.35 | 338.00 | 354.70 | 0.00 | - | 5 | 55 | 0.00% |
| AMZN230915P02450000 | 2022-05-17 2:10PM EST | 2,450.00 | 418.30 | 362.40 | 379.45 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN230915P02500000 | 2022-06-02 2:36PM EST | 2,500.00 | 385.00 | 387.60 | 404.95 | +10.00 | +2.67% | 1 | 0 | 0.00% |
| AMZN230915P02550000 | 2022-05-23 2:09PM EST | 2,550.00 | 566.45 | 413.80 | 431.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P02600000 | 2022-06-02 1:54PM EST | 2,600.00 | 425.00 | 441.50 | 459.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P02650000 | 2022-05-26 12:04PM EST | 2,650.00 | 579.65 | 470.00 | 486.95 | 0.00 | - | 3 | 29 | 0.00% |
| AMZN230915P02700000 | 2022-06-02 2:57PM EST | 2,700.00 | 477.60 | 503.00 | 516.55 | 0.00 | - | 3 | 68 | 0.00% |
| AMZN230915P02750000 | 2022-06-02 10:46AM EST | 2,750.00 | 537.98 | 530.50 | 548.05 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P02800000 | 2022-06-02 10:46AM EST | 2,800.00 | 568.82 | 562.00 | 578.60 | 0.00 | - | 1 | 95 | 0.00% |
| AMZN230915P02850000 | 2022-05-26 11:59AM EST | 2,850.00 | 668.42 | 594.50 | 611.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P02900000 | 2022-05-24 11:44AM EST | 2,900.00 | 895.20 | 628.30 | 644.60 | 0.00 | - | 2 | 47 | 0.00% |
| AMZN230915P02950000 | 2022-05-25 9:17AM EST | 2,950.00 | 904.74 | 662.50 | 679.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P03000000 | 2022-05-26 11:59AM EST | 3,000.00 | 838.72 | 698.00 | 714.45 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN230915P03050000 | 2022-05-25 2:39PM EST | 3,050.00 | 957.79 | 734.05 | 751.40 | 0.00 | - | 3 | 19 | 0.00% |
| AMZN230915P03100000 | 2022-05-25 11:11AM EST | 3,100.00 | 1,017.35 | 771.00 | 788.40 | 0.00 | - | 7 | 37 | 0.00% |
| AMZN230915P03150000 | 2022-05-25 11:15AM EST | 3,150.00 | 1,058.40 | 809.00 | 826.05 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN230915P03200000 | 2022-05-25 11:13AM EST | 3,200.00 | 1,104.40 | 848.00 | 864.90 | 0.00 | - | 2 | 73 | 0.00% |
| AMZN230915P03250000 | 2022-05-25 2:39PM EST | 3,250.00 | 1,133.59 | 887.50 | 904.45 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P03300000 | 2022-06-02 9:23AM EST | 3,300.00 | 963.17 | 927.50 | 944.50 | 0.00 | - | 3 | 78 | 0.00% |
| AMZN230915P03350000 | 2022-05-25 8:48AM EST | 3,350.00 | 1,272.82 | 968.50 | 985.50 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P03400000 | 2022-06-02 10:18AM EST | 3,400.00 | 1,025.98 | 1,010.50 | 1,027.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P03450000 | 2022-05-24 10:44AM EST | 3,450.00 | 1,396.85 | 1,052.50 | 1,069.65 | 0.00 | - | 8 | 32 | 0.00% |
| AMZN230915P03500000 | 2022-05-31 1:25PM EST | 3,500.00 | 1,117.45 | 1,095.50 | 1,112.55 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN230915P03550000 | 2022-05-23 12:30PM EST | 3,550.00 | 1,456.50 | 1,139.50 | 1,156.40 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230915P03600000 | 2022-06-03 2:56PM EST | 3,600.00 | 1,192.00 | 1,185.00 | 1,200.60 | +45.18 | +3.94% | 6 | 42 | 0.00% |
| AMZN230915P03650000 | 2022-06-03 2:54PM EST | 3,650.00 | 1,238.50 | 1,228.00 | 1,245.10 | -329.80 | -21.03% | 20 | 51 | 0.00% |
| AMZN230915P03700000 | 2022-06-03 2:53PM EST | 3,700.00 | 1,281.50 | 1,275.00 | 1,290.35 | -165.45 | -11.43% | 8 | 12 | 0.00% |
| AMZN230915P03750000 | 2022-06-03 2:54PM EST | 3,750.00 | 1,328.20 | 1,319.55 | 1,336.30 | -226.30 | -14.56% | 21 | 0 | 0.00% |
| AMZN230915P03800000 | 2022-06-03 1:48PM EST | 3,800.00 | 1,370.00 | 1,365.95 | 1,382.60 | -343.00 | -20.02% | 4 | 4 | 0.00% |
| AMZN230915P03850000 | 2022-05-27 8:37AM EST | 3,850.00 | 1,579.50 | 1,412.00 | 1,429.05 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230915P03900000 | 2022-05-20 8:30AM EST | 3,900.00 | 1,713.36 | 1,459.00 | 1,476.10 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230915P03950000 | 2022-06-03 2:57PM EST | 3,950.00 | 1,515.25 | 1,506.50 | 1,523.70 | -396.90 | -20.76% | 2 | 7 | 0.00% |
| AMZN230915P04000000 | 2022-06-03 2:57PM EST | 4,000.00 | 1,563.30 | 1,556.50 | 1,571.40 | -145.70 | -8.53% | 2 | 0 | 0.00% |
| AMZN230915P04050000 | 2022-06-03 2:58PM EST | 4,050.00 | 1,612.80 | 1,602.00 | 1,619.25 | -52.20 | -3.14% | 2 | 1 | 0.00% |
| AMZN230915P04100000 | 2022-06-03 2:58PM EST | 4,100.00 | 1,661.95 | 1,652.50 | 1,667.50 | +8.45 | +0.51% | 2 | 1 | 0.00% |
| AMZN230915P04150000 | 2022-04-27 12:00PM EST | 4,150.00 | 1,397.35 | 1,839.50 | 1,858.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915P04200000 | 2022-05-24 9:36AM EST | 4,200.00 | 2,152.41 | 1,749.50 | 1,765.35 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230915P04300000 | 2022-05-25 8:42AM EST | 4,300.00 | 2,194.97 | 1,846.50 | 1,863.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04400000 | 2022-05-24 11:23AM EST | 4,400.00 | 2,313.68 | 1,946.00 | 1,962.45 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN230915P04500000 | 2022-03-29 2:51PM EST | 4,500.00 | 1,204.50 | 1,621.50 | 1,639.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230915P04600000 | 2022-04-26 12:05PM EST | 4,600.00 | 1,802.80 | 2,368.50 | 2,386.50 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230915P04700000 | 2022-04-26 12:07PM EST | 4,700.00 | 1,898.70 | 2,468.50 | 2,486.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04800000 | 2022-03-24 11:09AM EST | 4,800.00 | 1,602.17 | 1,912.95 | 1,929.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915P04900000 | 2022-05-18 9:24AM EST | 4,900.00 | 2,683.70 | 2,444.00 | 2,461.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P05000000 | 2022-05-15 11:02PM EST | 5,000.00 | 2,826.79 | 2,544.00 | 2,561.40 | 0.00 | - | - | - | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
