Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230915C00052000 | 2022-09-26 2:37PM EDT | 52.00 | 66.47 | 60.00 | 69.50 | 0.00 | - | 12 | 4,218 | 73.34% |
| AMZN230915C00053000 | 2022-09-09 11:45AM EDT | 53.00 | 82.00 | 60.00 | 68.50 | 0.00 | - | 2 | 212 | 74.93% |
| AMZN230915C00054000 | 2022-09-06 11:28AM EDT | 54.00 | 75.70 | 58.00 | 68.00 | 0.00 | - | 2 | 439 | 71.92% |
| AMZN230915C00055000 | 2022-09-29 1:55PM EDT | 55.00 | 62.59 | 58.00 | 67.00 | 0.00 | - | 1 | 314 | 73.39% |
| AMZN230915C00056000 | 2022-09-27 11:59AM EDT | 56.00 | 62.55 | 56.00 | 66.00 | 0.00 | - | 4 | 1,068 | 69.04% |
| AMZN230915C00057000 | 2022-09-26 1:27PM EDT | 57.00 | 62.55 | 56.00 | 65.00 | 0.00 | - | 3 | 1,232 | 70.47% |
| AMZN230915C00058000 | 2022-09-06 2:53PM EDT | 58.00 | 71.20 | 54.50 | 64.00 | 0.00 | - | 2 | 379 | 67.66% |
| AMZN230915C00059000 | 2022-09-26 11:33AM EDT | 59.00 | 60.75 | 54.00 | 63.50 | 0.00 | - | 2 | 150 | 68.98% |
| AMZN230915C00060000 | 2022-09-29 11:22AM EDT | 60.00 | 58.49 | 54.00 | 62.50 | 0.00 | - | 2 | 166 | 70.15% |
| AMZN230915C00061000 | 2022-09-06 11:35AM EDT | 61.00 | 69.80 | 52.00 | 61.50 | 0.00 | - | 32 | 62 | 66.22% |
| AMZN230915C00062000 | 2022-09-23 3:53PM EDT | 62.00 | 56.37 | 52.00 | 61.00 | 0.00 | - | 1 | 197 | 68.58% |
| AMZN230915C00063000 | 2022-09-06 12:48PM EDT | 63.00 | 67.55 | 50.00 | 60.00 | 0.00 | - | 2 | 120 | 64.78% |
| AMZN230915C00064000 | 2022-09-06 11:58AM EDT | 64.00 | 67.20 | 50.00 | 59.00 | 0.00 | - | 2 | 190 | 65.84% |
| AMZN230915C00065000 | 2022-09-30 10:23AM EDT | 65.00 | 51.92 | 48.50 | 58.00 | -2.66 | -4.87% | 2 | 256 | 63.34% |
| AMZN230915C00066000 | 2022-08-08 11:29AM EDT | 66.00 | 78.55 | 65.50 | 66.20 | 0.00 | - | 4 | 87 | 116.88% |
| AMZN230915C00067000 | 2022-09-30 10:07AM EDT | 67.00 | 53.10 | 48.00 | 56.50 | -26.20 | -33.04% | 2 | 47 | 65.19% |
| AMZN230915C00068000 | 2022-08-12 11:49AM EDT | 68.00 | 77.10 | 69.30 | 70.00 | 0.00 | - | 2 | 373 | 135.01% |
| AMZN230915C00069000 | 2022-06-09 3:22PM EDT | 69.00 | 53.75 | 51.70 | 53.30 | 0.00 | - | 4 | 62 | 71.72% |
| AMZN230915C00070000 | 2022-09-22 11:17AM EDT | 70.00 | 52.91 | 44.50 | 54.00 | 0.00 | - | 4 | 667 | 61.27% |
| AMZN230915C00071000 | 2022-08-15 12:05PM EDT | 71.00 | 76.10 | 58.00 | 62.10 | 0.00 | - | 1 | 580 | 103.92% |
| AMZN230915C00072000 | 2022-08-08 10:17AM EDT | 72.00 | 75.25 | 59.10 | 59.70 | 0.00 | - | 2 | 341 | 103.30% |
| AMZN230915C00072500 | 2022-08-18 1:31PM EDT | 72.50 | 74.70 | 56.60 | 57.20 | 0.00 | - | 2 | 83 | 95.30% |
| AMZN230915C00073000 | 2022-08-05 12:51PM EDT | 73.00 | 72.85 | 56.00 | 65.00 | 0.00 | - | 2 | 21 | 108.86% |
| AMZN230915C00074000 | 2022-08-05 12:51PM EDT | 74.00 | 72.05 | 54.00 | 64.00 | 0.00 | - | 8 | 120 | 105.19% |
| AMZN230915C00075000 | 2022-09-19 12:46PM EDT | 75.00 | 54.85 | 40.50 | 50.00 | 0.00 | - | 1 | 188 | 58.87% |
| AMZN230915C00076000 | 2022-08-05 12:51PM EDT | 76.00 | 70.35 | 52.50 | 62.00 | 0.00 | - | 2 | 63 | 102.33% |
| AMZN230915C00077000 | 2022-07-15 1:29PM EDT | 77.00 | 45.20 | 67.60 | 72.00 | 0.00 | - | 2 | 201 | 147.74% |
| AMZN230915C00077500 | 2022-08-23 3:07PM EDT | 77.50 | 61.65 | 46.95 | 47.40 | 0.00 | - | 5 | 91 | 71.12% |
| AMZN230915C00078000 | 2022-08-22 2:12PM EDT | 78.00 | 61.11 | 47.55 | 48.05 | 0.00 | - | 30 | 156 | 74.16% |
| AMZN230915C00079000 | 2022-07-06 9:51AM EDT | 79.00 | 42.00 | 67.90 | 69.10 | 0.00 | - | 4 | 121 | 145.36% |
| AMZN230915C00080000 | 2022-09-27 2:42PM EDT | 80.00 | 42.90 | 36.50 | 46.00 | 0.00 | - | 5 | 160 | 56.21% |
| AMZN230915C00081000 | 2022-09-26 1:59PM EDT | 81.00 | 42.55 | 36.00 | 44.85 | 0.00 | - | 1 | 103 | 55.57% |
| AMZN230915C00082000 | 2022-09-29 2:29PM EDT | 82.00 | 40.55 | 36.00 | 45.00 | 0.00 | - | 10 | 150 | 57.87% |
| AMZN230915C00082500 | 2022-09-28 11:59AM EDT | 82.50 | 42.94 | 36.00 | 44.50 | 0.00 | - | 140 | 389 | 58.05% |
| AMZN230915C00083000 | 2022-09-28 11:56AM EDT | 83.00 | 42.47 | 34.00 | 44.00 | 0.00 | - | 202 | 249 | 55.01% |
| AMZN230915C00084000 | 2022-09-28 12:06PM EDT | 84.00 | 41.89 | 34.00 | 43.50 | 0.00 | - | 160 | 224 | 56.16% |
| AMZN230915C00085000 | 2022-09-28 1:08PM EDT | 85.00 | 41.35 | 34.00 | 42.50 | 0.00 | - | 215 | 166 | 56.48% |
| AMZN230915C00086000 | 2022-09-29 12:30PM EDT | 86.00 | 38.37 | 32.00 | 42.00 | 0.00 | - | 6 | 373 | 54.46% |
| AMZN230915C00087000 | 2022-08-10 12:06PM EDT | 87.00 | 61.74 | 52.10 | 52.70 | 0.00 | - | 1 | 102 | 102.01% |
| AMZN230915C00087500 | 2022-09-30 1:56PM EDT | 87.50 | 37.60 | 32.00 | 37.40 | -0.40 | -1.05% | 2 | 106 | 50.19% |
| AMZN230915C00088000 | 2022-09-29 2:31PM EDT | 88.00 | 36.20 | 32.00 | 40.50 | 0.00 | - | 2 | 93 | 55.73% |
| AMZN230915C00089000 | 2022-09-30 10:23AM EDT | 89.00 | 33.14 | 31.95 | 37.65 | -8.11 | -19.66% | 2 | 21 | 53.15% |
| AMZN230915C00090000 | 2022-09-29 2:30PM EDT | 90.00 | 34.90 | 30.00 | 39.00 | 0.00 | - | 4 | 244 | 53.94% |
| AMZN230915C00091000 | 2022-09-30 10:09AM EDT | 91.00 | 34.80 | 30.00 | 38.50 | +0.85 | +2.50% | 14 | 109 | 54.83% |
| AMZN230915C00092000 | 2022-09-29 2:30PM EDT | 92.00 | 33.55 | 28.00 | 38.00 | 0.00 | - | 2 | 44 | 52.87% |
| AMZN230915C00092500 | 2022-07-20 1:40PM EDT | 92.50 | 40.50 | 53.45 | 54.10 | 0.00 | - | 10 | 32 | 112.40% |
| AMZN230915C00093000 | 2022-09-23 3:58PM EDT | 93.00 | 32.57 | 28.00 | 37.00 | 0.00 | - | 18 | 29 | 53.01% |
| AMZN230915C00094000 | 2022-09-23 3:57PM EDT | 94.00 | 31.78 | 28.00 | 36.50 | 0.00 | - | 18 | 13 | 53.81% |
| AMZN230915C00095000 | 2022-09-30 10:40AM EDT | 95.00 | 32.93 | 26.00 | 36.00 | +0.75 | +2.33% | 1 | 292 | 51.86% |
| AMZN230915C00096000 | 2022-09-26 2:06PM EDT | 96.00 | 32.12 | 26.00 | 34.75 | 0.00 | - | 18 | 68 | 51.61% |
| AMZN230915C00097000 | 2022-09-27 9:55AM EDT | 97.00 | 32.35 | 26.00 | 34.50 | 0.00 | - | 1 | 15 | 52.67% |
| AMZN230915C00097500 | 2022-09-29 12:06PM EDT | 97.50 | 31.00 | 24.50 | 34.00 | 0.00 | - | 1 | 22 | 50.71% |
| AMZN230915C00098000 | 2022-09-29 10:12AM EDT | 98.00 | 30.00 | 24.00 | 29.50 | 0.00 | - | 2 | 1,062 | 52.05% |
| AMZN230915C00099000 | 2022-09-28 2:07PM EDT | 99.00 | 31.60 | 24.00 | 33.50 | 0.00 | - | 65 | 1,043 | 51.41% |
| AMZN230915C00100000 | 2022-09-30 10:52AM EDT | 100.00 | 29.65 | 24.00 | 33.00 | +1.15 | +4.04% | 2 | 509 | 52.06% |
| AMZN230915C00102500 | 2022-09-29 11:15AM EDT | 102.50 | 27.17 | 22.00 | 31.50 | 0.00 | - | 2 | 544 | 50.71% |
| AMZN230915C00105000 | 2022-09-28 2:19PM EDT | 105.00 | 27.73 | 20.00 | 28.80 | 0.00 | - | 308 | 283 | 58.65% |
| AMZN230915C00107500 | 2022-09-29 11:53AM EDT | 107.50 | 24.76 | 18.50 | 28.50 | 0.00 | - | 4 | 570 | 60.53% |
| AMZN230915C00110000 | 2022-09-30 2:26PM EDT | 110.00 | 23.25 | 18.00 | 22.60 | -2.10 | -8.28% | 4 | 1,239 | 48.88% |
| AMZN230915C00112500 | 2022-09-29 3:14PM EDT | 112.50 | 21.45 | 16.00 | 26.00 | 0.00 | - | 2 | 260 | 59.36% |
| AMZN230915C00115000 | 2022-09-30 3:59PM EDT | 115.00 | 19.50 | 16.00 | 24.50 | -1.30 | -6.25% | 6 | 1,325 | 58.08% |
| AMZN230915C00117500 | 2022-09-30 3:55PM EDT | 117.50 | 18.60 | 14.00 | 22.75 | -0.25 | -1.33% | 2 | 421 | 56.16% |
| AMZN230915C00120000 | 2022-09-30 3:35PM EDT | 120.00 | 17.61 | 12.00 | 18.40 | -0.74 | -4.03% | 113 | 1,143 | 48.24% |
| AMZN230915C00122500 | 2022-09-30 11:20AM EDT | 122.50 | 18.00 | 12.00 | 21.00 | +0.65 | +3.75% | 7 | 415 | 56.16% |
| AMZN230915C00125000 | 2022-09-30 3:43PM EDT | 125.00 | 15.60 | 15.00 | 15.75 | +0.15 | +0.97% | 52 | 1,272 | 46.11% |
| AMZN230915C00127500 | 2022-09-29 1:09PM EDT | 127.50 | 14.90 | 10.00 | 14.80 | 0.00 | - | 40 | 824 | 45.76% |
| AMZN230915C00130000 | 2022-09-30 3:04PM EDT | 130.00 | 13.95 | 8.00 | 13.80 | +0.35 | +2.57% | 21 | 1,350 | 45.21% |
| AMZN230915C00132500 | 2022-09-30 3:36PM EDT | 132.50 | 12.50 | 8.00 | 16.90 | -0.60 | -4.58% | 118 | 363 | 53.91% |
| AMZN230915C00135000 | 2022-09-30 2:42PM EDT | 135.00 | 12.25 | 11.20 | 11.90 | +0.21 | +1.74% | 31 | 605 | 44.07% |
| AMZN230915C00137500 | 2022-09-30 2:34PM EDT | 137.50 | 11.50 | 6.00 | 14.15 | -0.05 | -0.43% | 7 | 527 | 50.76% |
| AMZN230915C00140000 | 2022-09-30 3:46PM EDT | 140.00 | 10.26 | 6.00 | 10.85 | -0.39 | -3.66% | 1 | 1,871 | 44.55% |
| AMZN230915C00142500 | 2022-09-30 2:45PM EDT | 142.50 | 9.80 | 4.50 | 9.70 | +0.30 | +3.16% | 11 | 625 | 43.20% |
| AMZN230915C00145000 | 2022-09-30 2:46PM EDT | 145.00 | 9.10 | 6.00 | 9.00 | +0.15 | +1.68% | 29 | 753 | 42.81% |
| AMZN230915C00147500 | 2022-09-30 2:45PM EDT | 147.50 | 8.50 | 6.85 | 9.15 | -0.25 | -2.86% | 22 | 1,515 | 44.45% |
| AMZN230915C00150000 | 2022-09-30 1:33PM EDT | 150.00 | 8.15 | 6.00 | 10.00 | +0.35 | +4.49% | 2 | 1,777 | 47.75% |
| AMZN230915C00152500 | 2022-09-28 2:45PM EDT | 152.50 | 8.16 | 2.00 | 12.00 | 0.00 | - | 1 | 747 | 53.77% |
| AMZN230915C00155000 | 2022-09-30 9:30AM EDT | 155.00 | 7.10 | 2.00 | 7.00 | -0.23 | -3.14% | 1 | 969 | 42.51% |
| AMZN230915C00157500 | 2022-09-30 3:20PM EDT | 157.50 | 6.25 | 2.00 | 6.30 | -0.10 | -1.57% | 3 | 522 | 41.70% |
| AMZN230915C00160000 | 2022-09-30 2:48PM EDT | 160.00 | 5.80 | 2.00 | 5.90 | -0.05 | -0.85% | 17 | 1,194 | 41.63% |
| AMZN230915C00162500 | 2022-09-29 11:15AM EDT | 162.50 | 5.42 | 0.00 | 5.65 | 0.00 | - | 2 | 1,636 | 41.92% |
| AMZN230915C00165000 | 2022-09-30 12:57PM EDT | 165.00 | 5.25 | 4.50 | 5.20 | +0.03 | +0.57% | 11 | 1,131 | 41.58% |
| AMZN230915C00167500 | 2022-09-30 1:43PM EDT | 167.50 | 4.75 | 0.00 | 8.70 | +0.13 | +2.81% | 21 | 836 | 52.16% |
| AMZN230915C00170000 | 2022-09-30 2:57PM EDT | 170.00 | 4.30 | 2.90 | 4.50 | -0.02 | -0.46% | 150 | 2,341 | 41.28% |
| AMZN230915C00172500 | 2022-09-29 1:10PM EDT | 172.50 | 4.05 | 0.00 | 4.15 | 0.00 | - | 9 | 707 | 41.03% |
| AMZN230915C00175000 | 2022-09-30 10:22AM EDT | 175.00 | 3.85 | 0.01 | 4.05 | +0.05 | +1.32% | 5 | 1,394 | 41.54% |
| AMZN230915C00177500 | 2022-09-29 10:00AM EDT | 177.50 | 3.65 | 0.00 | 3.45 | 0.00 | - | 1 | 485 | 40.30% |
| AMZN230915C00180000 | 2022-09-30 11:19AM EDT | 180.00 | 3.45 | 0.00 | 3.40 | +0.15 | +4.55% | 9 | 1,494 | 40.91% |
| AMZN230915C00182500 | 2022-09-29 10:01AM EDT | 182.50 | 3.15 | 0.00 | 3.00 | 0.00 | - | 1 | 506 | 40.19% |
| AMZN230915C00185000 | 2022-09-29 3:39PM EDT | 185.00 | 2.90 | 0.01 | 2.85 | 0.00 | - | 52 | 1,096 | 40.34% |
| AMZN230915C00187500 | 2022-09-30 10:40AM EDT | 187.50 | 2.75 | 0.00 | 2.97 | +0.08 | +3.00% | 1 | 232 | 41.54% |
| AMZN230915C00190000 | 2022-09-30 3:52PM EDT | 190.00 | 2.31 | 0.90 | 2.70 | -0.13 | -5.33% | 40 | 733 | 41.16% |
| AMZN230915C00192500 | 2022-09-28 11:55AM EDT | 192.50 | 2.55 | 0.01 | 2.64 | 0.00 | - | 1 | 184 | 41.60% |
| AMZN230915C00195000 | 2022-09-23 2:22PM EDT | 195.00 | 1.92 | 0.01 | 2.13 | 0.00 | - | 504 | 711 | 40.03% |
| AMZN230915C00197500 | 2022-09-23 1:28PM EDT | 197.50 | 1.82 | 0.00 | 2.37 | 0.00 | - | 38 | 98 | 41.76% |
| AMZN230915C00200000 | 2022-09-30 3:23PM EDT | 200.00 | 1.80 | 0.70 | 1.87 | -0.04 | -2.17% | 2 | 1,931 | 40.03% |
| AMZN230915C00202500 | 2022-09-12 3:13PM EDT | 202.50 | 4.07 | 1.46 | 1.75 | 0.00 | - | 1 | 546 | 40.03% |
| AMZN230915C00205000 | 2022-09-30 3:55PM EDT | 205.00 | 1.50 | 1.36 | 2.03 | -0.10 | -6.25% | 1 | 1,149 | 42.05% |
| AMZN230915C00207500 | 2022-09-28 9:39AM EDT | 207.50 | 1.65 | 0.00 | 1.55 | 0.00 | - | 1 | 691 | 40.11% |
| AMZN230915C00210000 | 2022-09-28 2:01PM EDT | 210.00 | 1.60 | 1.18 | 1.46 | 0.00 | - | 3 | 752 | 40.16% |
| AMZN230915C00215000 | 2022-09-28 11:47AM EDT | 215.00 | 1.34 | 1.03 | 1.42 | 0.00 | - | 1 | 382 | 41.02% |
| AMZN230915C00220000 | 2022-09-29 2:14PM EDT | 220.00 | 1.07 | 0.90 | 1.11 | 0.00 | - | 11 | 932 | 40.05% |
| AMZN230915C00225000 | 2022-09-29 1:04PM EDT | 225.00 | 1.00 | 0.00 | 0.98 | 0.00 | - | 1 | 282 | 40.09% |
| AMZN230915C00230000 | 2022-09-30 1:59PM EDT | 230.00 | 0.88 | 0.00 | 0.88 | -0.02 | -2.22% | 1 | 580 | 40.25% |
| AMZN230915C00235000 | 2022-09-30 3:50PM EDT | 235.00 | 0.73 | 0.00 | 0.78 | +0.04 | +5.80% | 3 | 1,794 | 40.31% |
| AMZN230915C00240000 | 2022-09-30 1:59PM EDT | 240.00 | 0.69 | 0.59 | 0.75 | +0.05 | +7.81% | 1 | 457 | 40.92% |
| AMZN230915C00245000 | 2022-09-29 10:55AM EDT | 245.00 | 0.68 | 0.00 | 0.66 | 0.00 | - | 11 | 2,491 | 40.89% |
| AMZN230915C00250000 | 2022-09-30 3:48PM EDT | 250.00 | 0.52 | 0.50 | 0.56 | -0.02 | -3.70% | 42 | 7,511 | 40.63% |
| AMZN230915C01040000 | 2022-06-01 12:53PM EDT | 1,040.00 | 1,450.98 | 1,466.25 | 1,483.50 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230915C01080000 | 2022-06-01 12:51PM EDT | 1,080.00 | 1,410.86 | 1,430.10 | 1,447.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230915C01120000 | 2022-06-01 1:06PM EDT | 1,120.00 | 1,386.90 | 1,394.55 | 1,411.50 | 0.00 | - | 4 | 2 | 0.00% |
| AMZN230915C01140000 | 2022-06-01 3:21PM EDT | 1,140.00 | 1,408.15 | 1,376.70 | 1,393.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01160000 | 2022-06-01 1:18PM EDT | 1,160.00 | 1,366.28 | 1,358.95 | 1,376.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915C01240000 | 2022-06-01 1:06PM EDT | 1,240.00 | 1,283.24 | 1,288.85 | 1,306.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01260000 | 2022-06-01 1:06PM EDT | 1,260.00 | 1,266.10 | 1,271.50 | 1,289.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN230915C01280000 | 2022-06-01 12:53PM EDT | 1,280.00 | 1,241.88 | 1,254.20 | 1,271.50 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN230915C01300000 | 2022-06-01 12:52PM EDT | 1,300.00 | 1,223.99 | 1,237.15 | 1,254.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230915C01320000 | 2022-06-01 1:23PM EDT | 1,320.00 | 1,229.36 | 1,220.00 | 1,237.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01360000 | 2022-06-01 12:51PM EDT | 1,360.00 | 1,169.75 | 1,186.10 | 1,203.00 | 0.00 | - | 8 | 18 | 0.00% |
| AMZN230915C01380000 | 2022-06-01 12:50PM EDT | 1,380.00 | 1,154.62 | 1,169.10 | 1,186.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMZN230915C01400000 | 2022-06-01 1:18PM EDT | 1,400.00 | 1,161.42 | 1,152.35 | 1,169.50 | 0.00 | - | 2 | 32 | 0.00% |
| AMZN230915C01420000 | 2022-05-19 12:49PM EDT | 1,420.00 | 874.23 | 1,135.75 | 1,153.00 | 0.00 | - | 10 | 29 | 0.00% |
| AMZN230915C01440000 | 2022-05-12 11:41AM EDT | 1,440.00 | 893.48 | 1,119.15 | 1,136.00 | 0.00 | - | 10 | 17 | 0.00% |
| AMZN230915C01450000 | 2022-02-24 4:07PM EDT | 1,450.00 | 1,625.35 | 1,915.00 | 1,934.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01460000 | 2022-02-14 1:05AM EDT | 1,460.00 | 1,824.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230915C01480000 | 2022-05-13 10:45AM EDT | 1,480.00 | 882.15 | 1,086.30 | 1,103.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01500000 | 2022-06-01 2:27PM EDT | 1,500.00 | 1,103.55 | 1,070.05 | 1,087.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01520000 | 2022-05-12 12:14PM EDT | 1,520.00 | 802.30 | 1,053.85 | 1,070.50 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01540000 | 2022-06-02 12:40PM EDT | 1,540.00 | 1,080.18 | 1,037.80 | 1,054.50 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN230915C01550000 | 2022-05-10 11:07AM EDT | 1,550.00 | 785.80 | 1,029.80 | 1,046.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN230915C01560000 | 2022-03-24 9:30AM EDT | 1,560.00 | 1,793.50 | 1,428.35 | 1,446.05 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915C01580000 | 2022-05-13 2:46PM EDT | 1,580.00 | 811.83 | 1,006.00 | 1,022.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01600000 | 2022-05-09 11:53AM EDT | 1,600.00 | 804.00 | 990.30 | 1,007.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN230915C01620000 | 2022-02-14 11:57AM EDT | 1,620.00 | 1,593.73 | 1,481.50 | 1,501.25 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN230915C01640000 | 2022-02-18 1:00PM EDT | 1,640.00 | 1,486.28 | 1,671.50 | 1,689.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01650000 | 2022-05-04 1:27PM EDT | 1,650.00 | 941.75 | 951.50 | 968.50 | 0.00 | - | 15 | 16 | 0.00% |
| AMZN230915C01660000 | 2022-02-24 4:05PM EDT | 1,660.00 | 1,440.80 | 1,724.50 | 1,743.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN230915C01680000 | 2022-05-03 12:55PM EDT | 1,680.00 | 954.30 | 983.60 | 1,001.45 | 0.00 | - | 7 | 8 | 0.00% |
| AMZN230915C01700000 | 2022-06-01 2:07PM EDT | 1,700.00 | 935.00 | 913.45 | 930.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230915C01720000 | 2022-03-21 11:19AM EDT | 1,720.00 | 1,619.68 | 1,477.50 | 1,497.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN230915C01740000 | 2022-04-29 1:44PM EDT | 1,740.00 | 924.00 | 752.50 | 769.35 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915C01750000 | 2022-05-17 11:08AM EDT | 1,750.00 | 703.08 | 876.25 | 893.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN230915C01760000 | 2022-03-18 1:11PM EDT | 1,760.00 | 1,542.01 | 1,387.00 | 1,404.60 | 0.00 | - | 6 | 4 | 0.00% |
| AMZN230915C01780000 | 2022-03-18 1:12PM EDT | 1,780.00 | 1,524.45 | 1,370.50 | 1,387.25 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230915C01800000 | 2022-05-17 11:08AM EDT | 1,800.00 | 669.08 | 839.80 | 856.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01820000 | 2022-02-14 12:44PM EDT | 1,820.00 | 1,441.24 | 1,283.50 | 1,303.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01840000 | 2022-02-28 10:31AM EDT | 1,840.00 | 1,334.00 | 1,614.00 | 1,633.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230915C01850000 | 2022-03-14 12:14AM EDT | 1,850.00 | 1,060.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN230915C01860000 | 2022-03-23 10:16AM EDT | 1,860.00 | 1,544.75 | 1,243.85 | 1,258.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915C01900000 | 2022-05-02 9:43AM EDT | 1,900.00 | 751.00 | 760.75 | 785.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN230915C01920000 | 2022-05-03 2:31PM EDT | 1,920.00 | 772.70 | 806.85 | 824.70 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN230915C01940000 | 2022-05-03 2:31PM EDT | 1,940.00 | 758.95 | 792.90 | 810.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C01950000 | 2022-05-03 3:37PM EDT | 1,950.00 | 758.62 | 786.00 | 803.85 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN230915C01960000 | 2022-06-03 3:49PM EDT | 1,960.00 | 737.41 | 728.60 | 745.80 | +171.11 | +30.22% | 1 | 52 | 0.00% |
| AMZN230915C01980000 | 2022-06-03 3:49PM EDT | 1,980.00 | 724.23 | 715.35 | 732.50 | +171.01 | +30.91% | 1 | 51 | 0.00% |
| AMZN230915C02000000 | 2022-04-29 1:11PM EDT | 2,000.00 | 755.00 | 581.10 | 597.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230915C02050000 | 2022-05-20 2:39PM EDT | 2,050.00 | 438.66 | 669.85 | 687.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN230915C02100000 | 2022-05-31 9:42AM EDT | 2,100.00 | 561.10 | 638.45 | 655.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02150000 | 2022-06-01 12:41PM EDT | 2,150.00 | 609.90 | 607.95 | 624.95 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN230915C02200000 | 2022-06-01 2:57PM EDT | 2,200.00 | 596.52 | 578.25 | 595.50 | 0.00 | - | 6 | 52 | 0.00% |
| AMZN230915C02250000 | 2022-06-02 2:41PM EDT | 2,250.00 | 592.11 | 549.55 | 566.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02300000 | 2022-06-01 2:56PM EDT | 2,300.00 | 543.08 | 521.90 | 537.95 | 0.00 | - | 6 | 38 | 0.00% |
| AMZN230915C02350000 | 2022-06-01 2:56PM EDT | 2,350.00 | 516.46 | 495.10 | 512.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02400000 | 2022-06-02 12:33PM EDT | 2,400.00 | 503.00 | 469.25 | 486.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915C02450000 | 2022-06-01 2:55PM EDT | 2,450.00 | 466.65 | 444.35 | 461.50 | 0.00 | - | 10 | 16 | 0.00% |
| AMZN230915C02500000 | 2022-06-02 1:11PM EDT | 2,500.00 | 454.80 | 420.40 | 437.00 | 0.00 | - | 3 | 12 | 0.00% |
| AMZN230915C02550000 | 2022-05-24 3:11PM EDT | 2,550.00 | 217.09 | 397.50 | 414.50 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN230915C02600000 | 2022-06-02 2:38PM EDT | 2,600.00 | 413.26 | 375.35 | 392.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915C02650000 | 2022-06-02 11:37AM EDT | 2,650.00 | 362.27 | 354.25 | 371.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C02700000 | 2022-06-03 3:37PM EDT | 2,700.00 | 344.11 | 334.00 | 351.00 | -30.03 | -8.03% | 2 | 22 | 0.00% |
| AMZN230915C02750000 | 2022-06-03 2:59PM EDT | 2,750.00 | 332.07 | 314.75 | 332.00 | -0.86 | -0.26% | 1 | 11 | 0.00% |
| AMZN230915C02800000 | 2022-06-03 10:07AM EDT | 2,800.00 | 315.37 | 296.30 | 313.50 | +0.57 | +0.18% | 1 | 13 | 0.00% |
| AMZN230915C02850000 | 2022-06-01 2:56PM EDT | 2,850.00 | 298.52 | 278.80 | 296.00 | 0.00 | - | 6 | 16 | 0.00% |
| AMZN230915C02900000 | 2022-06-02 2:41PM EDT | 2,900.00 | 293.37 | 262.00 | 279.40 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN230915C02950000 | 2022-06-03 10:04AM EDT | 2,950.00 | 265.00 | 245.90 | 263.75 | -4.00 | -1.49% | 1 | 47 | 0.00% |
| AMZN230915C03000000 | 2022-06-02 2:48PM EDT | 3,000.00 | 259.30 | 231.05 | 248.65 | 0.00 | - | 4 | 45 | 0.00% |
| AMZN230915C03050000 | 2022-06-01 2:59PM EDT | 3,050.00 | 234.75 | 216.45 | 234.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN230915C03100000 | 2022-06-01 12:50PM EDT | 3,100.00 | 207.70 | 202.90 | 220.75 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230915C03150000 | 2022-06-03 1:10PM EDT | 3,150.00 | 197.76 | 190.50 | 206.00 | +2.66 | +1.36% | 1 | 17 | 0.00% |
| AMZN230915C03200000 | 2022-06-03 10:25AM EDT | 3,200.00 | 190.00 | 178.50 | 194.00 | -3.75 | -1.94% | 1 | 36 | 0.00% |
| AMZN230915C03250000 | 2022-06-02 12:11PM EDT | 3,250.00 | 174.97 | 167.00 | 183.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C03300000 | 2022-06-03 3:11PM EDT | 3,300.00 | 166.02 | 156.50 | 172.00 | -1.76 | -1.05% | 2 | 50 | 0.00% |
| AMZN230915C03350000 | 2022-06-03 3:12PM EDT | 3,350.00 | 153.29 | 146.50 | 162.00 | +0.06 | +0.04% | 2 | 29 | 0.00% |
| AMZN230915C03400000 | 2022-06-03 3:15PM EDT | 3,400.00 | 142.74 | 137.00 | 153.00 | -1.08 | -0.75% | 3 | 0 | 0.00% |
| AMZN230915C03450000 | 2022-06-01 9:30AM EDT | 3,450.00 | 134.00 | 128.00 | 144.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915C03500000 | 2022-06-03 2:31PM EDT | 3,500.00 | 130.00 | 119.50 | 135.50 | -11.00 | -7.80% | 2 | 51 | 0.00% |
| AMZN230915C03550000 | 2022-05-24 10:19AM EDT | 3,550.00 | 48.05 | 111.50 | 127.50 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN230915C03600000 | 2022-06-03 3:37PM EDT | 3,600.00 | 112.29 | 104.50 | 120.00 | -13.46 | -10.70% | 2 | 28 | 656.25% |
| AMZN230915C03650000 | 2022-06-02 12:11PM EDT | 3,650.00 | 105.22 | 100.05 | 113.75 | 0.00 | - | 4 | 9 | 516.92% |
| AMZN230915C03700000 | 2022-06-02 12:20PM EDT | 3,700.00 | 101.55 | 94.00 | 104.00 | 0.00 | - | 10 | 28 | 450.70% |
| AMZN230915C03750000 | 2022-06-02 12:09PM EDT | 3,750.00 | 92.23 | 88.00 | 98.00 | 0.00 | - | 4 | 13 | 419.29% |
| AMZN230915C03800000 | 2022-06-02 12:10PM EDT | 3,800.00 | 86.59 | 82.50 | 92.50 | 0.00 | - | 4 | 12 | 396.51% |
| AMZN230915C03850000 | 2022-06-03 3:11PM EDT | 3,850.00 | 82.94 | 77.00 | 87.00 | -11.19 | -11.89% | 2 | 2 | 377.15% |
| AMZN230915C03900000 | 2022-06-03 3:12PM EDT | 3,900.00 | 76.55 | 72.00 | 82.00 | +4.17 | +5.76% | 2 | 5 | 361.61% |
| AMZN230915C03950000 | 2022-06-03 3:15PM EDT | 3,950.00 | 71.30 | 67.50 | 77.50 | -4.70 | -6.18% | 2 | 0 | 348.85% |
| AMZN230915C04000000 | 2022-06-03 12:35PM EDT | 4,000.00 | 66.00 | 64.00 | 73.00 | -6.00 | -8.33% | 2 | 52 | 338.27% |
| AMZN230915C04050000 | 2022-05-24 10:20AM EDT | 4,050.00 | 25.63 | 59.50 | 69.00 | 0.00 | - | 3 | 12 | 327.59% |
| AMZN230915C04100000 | 2022-05-26 11:39AM EDT | 4,100.00 | 33.42 | 56.00 | 65.50 | 0.00 | - | 4 | 36 | 319.23% |
| AMZN230915C04150000 | 2022-05-06 11:36AM EDT | 4,150.00 | 37.70 | 52.50 | 62.00 | 0.00 | - | 10 | 33 | 311.13% |
| AMZN230915C04200000 | 2022-06-01 3:58PM EDT | 4,200.00 | 55.00 | 49.00 | 59.00 | 0.00 | - | 1 | 31 | 303.81% |
| AMZN230915C04300000 | 2022-05-25 9:42AM EDT | 4,300.00 | 21.80 | 43.00 | 53.00 | 0.00 | - | 2 | 0 | 290.70% |
| AMZN230915C04400000 | 2022-06-02 12:27PM EDT | 4,400.00 | 44.85 | 38.00 | 48.00 | 0.00 | - | 1 | 0 | 280.09% |
| AMZN230915C04500000 | 2022-06-03 11:54AM EDT | 4,500.00 | 37.50 | 34.00 | 43.50 | -0.70 | -1.83% | 4 | 0 | 271.21% |
| AMZN230915C04600000 | 2022-06-03 2:12PM EDT | 4,600.00 | 35.03 | 30.05 | 39.50 | +0.65 | +1.89% | 4 | 25 | 262.88% |
| AMZN230915C04700000 | 2022-06-02 3:15PM EDT | 4,700.00 | 35.00 | 26.50 | 36.00 | 0.00 | - | 3 | 86 | 255.44% |
| AMZN230915C04800000 | 2022-06-02 12:10PM EDT | 4,800.00 | 27.92 | 23.55 | 32.95 | 0.00 | - | 2 | 0 | 249.06% |
| AMZN230915C04900000 | 2022-06-02 11:23AM EDT | 4,900.00 | 28.00 | 21.15 | 30.35 | 0.00 | - | 1 | 113 | 243.71% |
| AMZN230915C05000000 | 2022-06-03 2:12PM EDT | 5,000.00 | 23.52 | 18.50 | 27.85 | -0.55 | -2.28% | 16 | 351 | 237.98% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230915P00052000 | 2022-09-29 3:58PM EDT | 52.00 | 1.15 | 0.20 | 1.26 | 0.00 | - | 187 | 593 | 54.22% |
| AMZN230915P00053000 | 2022-09-01 12:46PM EDT | 53.00 | 0.90 | 0.00 | 1.34 | 0.00 | - | 1 | 326 | 53.86% |
| AMZN230915P00054000 | 2022-09-27 9:45AM EDT | 54.00 | 1.05 | 0.00 | 1.41 | 0.00 | - | 196 | 515 | 53.36% |
| AMZN230915P00055000 | 2022-09-29 2:28PM EDT | 55.00 | 1.45 | 1.30 | 1.49 | 0.00 | - | 3 | 294 | 52.09% |
| AMZN230915P00056000 | 2022-09-30 3:58PM EDT | 56.00 | 1.48 | 0.00 | 1.58 | +0.15 | +11.28% | 4 | 154 | 52.59% |
| AMZN230915P00057000 | 2022-08-30 12:02PM EDT | 57.00 | 1.01 | 1.49 | 1.62 | 0.00 | - | 133 | 375 | 51.25% |
| AMZN230915P00058000 | 2022-09-23 11:27AM EDT | 58.00 | 1.45 | 0.00 | 1.85 | 0.00 | - | 1 | 209 | 52.49% |
| AMZN230915P00059000 | 2022-09-29 2:56PM EDT | 59.00 | 1.83 | 0.00 | 1.95 | 0.00 | - | 1 | 878 | 52.10% |
| AMZN230915P00060000 | 2022-09-30 3:58PM EDT | 60.00 | 1.92 | 0.02 | 10.00 | -0.03 | -1.54% | 4 | 482 | 68.96% |
| AMZN230915P00061000 | 2022-09-28 3:13PM EDT | 61.00 | 1.70 | 1.85 | 3.30 | 0.00 | - | 1 | 205 | 54.05% |
| AMZN230915P00062000 | 2022-09-29 1:35PM EDT | 62.00 | 2.05 | 0.00 | 10.00 | 0.00 | - | 1 | 2,672 | 66.16% |
| AMZN230915P00063000 | 2022-09-29 9:35AM EDT | 63.00 | 2.07 | 0.00 | 10.00 | 0.00 | - | 1 | 852 | 64.82% |
| AMZN230915P00064000 | 2022-09-26 2:37PM EDT | 64.00 | 2.03 | 0.00 | 2.49 | 0.00 | - | 3 | 574 | 50.15% |
| AMZN230915P00065000 | 2022-09-29 1:04PM EDT | 65.00 | 2.38 | 0.00 | 2.54 | 0.00 | - | 2 | 632 | 49.35% |
| AMZN230915P00066000 | 2022-08-31 11:43AM EDT | 66.00 | 1.60 | 2.28 | 2.40 | 0.00 | - | 144 | 1,057 | 47.45% |
| AMZN230915P00067000 | 2022-08-04 9:31AM EDT | 67.00 | 1.32 | 1.68 | 1.83 | 0.00 | - | 2 | 1,667 | 42.88% |
| AMZN230915P00068000 | 2022-08-19 10:19AM EDT | 68.00 | 1.40 | 2.07 | 2.26 | 0.00 | - | 150 | 792 | 44.56% |
| AMZN230915P00069000 | 2022-09-29 11:49AM EDT | 69.00 | 2.87 | 1.23 | 3.10 | 0.00 | - | 2 | 103 | 48.13% |
| AMZN230915P00070000 | 2022-09-30 11:35AM EDT | 70.00 | 2.83 | 0.70 | 10.00 | -0.17 | -5.67% | 1 | 1,568 | 57.50% |
| AMZN230915P00071000 | 2022-08-29 11:20AM EDT | 71.00 | 2.13 | 2.90 | 2.98 | 0.00 | - | 1 | 1,279 | 45.40% |
| AMZN230915P00072000 | 2022-08-05 9:31AM EDT | 72.00 | 1.70 | 0.00 | 10.00 | 0.00 | - | 2 | 1,749 | 53.60% |
| AMZN230915P00072500 | 2022-07-18 3:40PM EDT | 72.50 | 3.50 | 1.55 | 1.72 | 0.00 | - | 11 | 811 | 37.01% |
| AMZN230915P00073000 | 2022-08-31 11:37AM EDT | 73.00 | 2.28 | 3.20 | 3.35 | 0.00 | - | 6 | 1,444 | 45.13% |
| AMZN230915P00074000 | 2022-09-01 3:30PM EDT | 74.00 | 2.52 | 0.00 | 3.95 | 0.00 | - | 3 | 1,541 | 46.81% |
| AMZN230915P00075000 | 2022-09-29 1:37PM EDT | 75.00 | 3.85 | 1.70 | 4.00 | 0.00 | - | 105 | 3,304 | 45.96% |
| AMZN230915P00076000 | 2022-09-27 3:00PM EDT | 76.00 | 3.90 | 0.00 | 10.00 | 0.00 | - | 39 | 869 | 67.49% |
| AMZN230915P00077000 | 2022-09-22 10:56AM EDT | 77.00 | 3.70 | 0.00 | 10.00 | 0.00 | - | 1 | 752 | 66.13% |
| AMZN230915P00077500 | 2022-09-29 1:37PM EDT | 77.50 | 4.29 | 0.00 | 10.00 | 0.00 | - | 100 | 729 | 65.45% |
| AMZN230915P00078000 | 2022-09-27 2:55PM EDT | 78.00 | 4.25 | 0.00 | 10.00 | 0.00 | - | 1 | 783 | 64.78% |
| AMZN230915P00079000 | 2022-09-26 11:29AM EDT | 79.00 | 4.10 | 0.00 | 10.00 | 0.00 | - | 3 | 393 | 63.44% |
| AMZN230915P00080000 | 2022-09-30 11:07AM EDT | 80.00 | 4.50 | 0.01 | 10.00 | -0.45 | -9.09% | 3 | 1,407 | 62.12% |
| AMZN230915P00081000 | 2022-08-31 11:40AM EDT | 81.00 | 3.27 | 4.55 | 4.70 | 0.00 | - | 15 | 335 | 42.47% |
| AMZN230915P00082000 | 2022-09-23 10:26AM EDT | 82.00 | 4.90 | 0.50 | 5.50 | 0.00 | - | 10 | 853 | 44.35% |
| AMZN230915P00082500 | 2022-09-23 10:38AM EDT | 82.50 | 5.00 | 0.50 | 10.00 | 0.00 | - | 8 | 397 | 58.88% |
| AMZN230915P00083000 | 2022-09-29 10:01AM EDT | 83.00 | 5.35 | 2.00 | 10.50 | 0.00 | - | 4 | 901 | 59.84% |
| AMZN230915P00084000 | 2022-09-09 11:09AM EDT | 84.00 | 3.25 | 2.00 | 11.00 | 0.00 | - | 91 | 1,091 | 60.11% |
| AMZN230915P00085000 | 2022-09-29 10:04AM EDT | 85.00 | 5.85 | 2.00 | 11.00 | 0.00 | - | 2 | 717 | 58.82% |
| AMZN230915P00086000 | 2022-09-27 10:20AM EDT | 86.00 | 5.55 | 2.00 | 11.50 | 0.00 | - | 1 | 1,050 | 59.06% |
| AMZN230915P00087000 | 2022-09-23 10:15AM EDT | 87.00 | 6.15 | 2.00 | 11.50 | 0.00 | - | 11 | 515 | 57.77% |
| AMZN230915P00087500 | 2022-09-27 11:01AM EDT | 87.50 | 5.95 | 6.45 | 6.90 | 0.00 | - | 20 | 863 | 43.09% |
| AMZN230915P00088000 | 2022-09-29 11:59AM EDT | 88.00 | 6.50 | 2.00 | 12.00 | 0.00 | - | 59 | 220 | 57.97% |
| AMZN230915P00089000 | 2022-09-29 10:03AM EDT | 89.00 | 6.85 | 2.00 | 12.00 | 0.00 | - | 1 | 293 | 56.68% |
| AMZN230915P00090000 | 2022-09-29 10:46AM EDT | 90.00 | 7.20 | 6.85 | 7.80 | 0.00 | - | 6 | 783 | 43.10% |
| AMZN230915P00091000 | 2022-09-29 10:03AM EDT | 91.00 | 7.35 | 4.00 | 12.50 | 0.00 | - | 1 | 909 | 55.57% |
| AMZN230915P00092000 | 2022-09-15 9:30AM EDT | 92.00 | 5.30 | 4.00 | 13.00 | 0.00 | - | 1 | 876 | 55.70% |
| AMZN230915P00092500 | 2022-09-28 3:44PM EDT | 92.50 | 6.95 | 4.00 | 13.00 | 0.00 | - | 10 | 348 | 55.06% |
| AMZN230915P00093000 | 2022-09-30 9:37AM EDT | 93.00 | 8.25 | 4.00 | 13.50 | +2.05 | +33.06% | 1 | 465 | 55.80% |
| AMZN230915P00094000 | 2022-09-27 10:05AM EDT | 94.00 | 7.55 | 4.00 | 13.50 | 0.00 | - | 5 | 233 | 54.52% |
| AMZN230915P00095000 | 2022-09-29 10:13AM EDT | 95.00 | 8.75 | 4.00 | 9.60 | 0.00 | - | 100 | 710 | 42.61% |
| AMZN230915P00096000 | 2022-09-21 12:24PM EDT | 96.00 | 6.95 | 4.00 | 14.00 | 0.00 | - | 2 | 237 | 53.31% |
| AMZN230915P00097000 | 2022-09-21 10:27AM EDT | 97.00 | 7.30 | 6.00 | 14.50 | 0.00 | - | 3 | 400 | 53.35% |
| AMZN230915P00097500 | 2022-09-29 9:57AM EDT | 97.50 | 9.26 | 6.00 | 14.50 | 0.00 | - | 5 | 344 | 52.71% |
| AMZN230915P00098000 | 2022-09-27 10:44AM EDT | 98.00 | 8.85 | 6.00 | 15.00 | 0.00 | - | 8 | 387 | 53.38% |
| AMZN230915P00099000 | 2022-09-29 9:43AM EDT | 99.00 | 9.68 | 6.00 | 15.50 | 0.00 | - | 35 | 2,853 | 53.38% |
| AMZN230915P00100000 | 2022-09-30 3:14PM EDT | 100.00 | 10.35 | 6.00 | 13.50 | +0.05 | +0.49% | 2 | 4,130 | 46.95% |
| AMZN230915P00102500 | 2022-09-30 3:39PM EDT | 102.50 | 11.30 | 8.00 | 16.50 | +0.13 | +1.16% | 21 | 731 | 51.36% |
| AMZN230915P00105000 | 2022-09-30 3:37PM EDT | 105.00 | 12.20 | 12.00 | 13.40 | 0.00 | - | 400 | 1,977 | 40.52% |
| AMZN230915P00107500 | 2022-09-29 10:52AM EDT | 107.50 | 13.34 | 10.00 | 18.50 | 0.00 | - | 4 | 1,100 | 49.65% |
| AMZN230915P00110000 | 2022-09-30 2:48PM EDT | 110.00 | 14.27 | 10.00 | 19.50 | +0.06 | +0.42% | 2 | 1,424 | 48.68% |
| AMZN230915P00112500 | 2022-09-30 12:48PM EDT | 112.50 | 14.55 | 12.00 | 21.00 | -1.20 | -7.62% | 7 | 451 | 48.79% |
| AMZN230915P00115000 | 2022-09-30 3:50PM EDT | 115.00 | 16.83 | 12.00 | 22.00 | -0.18 | -1.06% | 125 | 2,278 | 47.63% |
| AMZN230915P00117500 | 2022-09-30 2:30PM EDT | 117.50 | 17.55 | 14.00 | 23.50 | -0.61 | -3.36% | 4 | 1,360 | 47.54% |
| AMZN230915P00120000 | 2022-09-30 3:54PM EDT | 120.00 | 19.50 | 16.00 | 25.00 | +0.41 | +2.15% | 7 | 3,919 | 47.36% |
| AMZN230915P00122500 | 2022-09-30 1:14PM EDT | 122.50 | 19.80 | 16.00 | 26.00 | -0.45 | -2.22% | 15 | 570 | 45.94% |
| AMZN230915P00125000 | 2022-09-30 12:33PM EDT | 125.00 | 21.10 | 18.00 | 27.50 | -0.90 | -4.09% | 27 | 4,297 | 45.57% |
| AMZN230915P00127500 | 2022-09-29 11:20AM EDT | 127.50 | 23.53 | 20.00 | 29.00 | 0.00 | - | 2 | 948 | 45.11% |
| AMZN230915P00130000 | 2022-09-30 3:36PM EDT | 130.00 | 25.19 | 20.50 | 30.50 | -0.26 | -1.02% | 18 | 10,050 | 44.56% |
| AMZN230915P00132500 | 2022-09-29 11:13AM EDT | 132.50 | 26.58 | 26.75 | 27.90 | 0.00 | - | 2 | 1,059 | 34.36% |
| AMZN230915P00135000 | 2022-09-26 9:39AM EDT | 135.00 | 27.20 | 24.00 | 34.00 | 0.00 | - | 1 | 1,465 | 44.33% |
| AMZN230915P00137500 | 2022-09-30 10:52AM EDT | 137.50 | 29.15 | 30.15 | 36.00 | +1.75 | +6.39% | 4 | 433 | 44.67% |
| AMZN230915P00140000 | 2022-09-30 11:56AM EDT | 140.00 | 30.75 | 31.85 | 37.50 | -1.87 | -5.73% | 12 | 1,979 | 43.76% |
| AMZN230915P00142500 | 2022-09-29 11:53AM EDT | 142.50 | 33.25 | 30.00 | 39.50 | 0.00 | - | 10 | 2,044 | 43.95% |
| AMZN230915P00145000 | 2022-09-30 3:37PM EDT | 145.00 | 35.73 | 35.70 | 41.50 | +0.33 | +0.93% | 1 | 980 | 44.06% |
| AMZN230915P00147500 | 2022-09-29 9:40AM EDT | 147.50 | 36.60 | 34.00 | 43.50 | 0.00 | - | 9 | 1,533 | 44.11% |
| AMZN230915P00150000 | 2022-09-30 3:58PM EDT | 150.00 | 40.40 | 36.00 | 45.50 | +0.15 | +0.37% | 3 | 872 | 44.09% |
| AMZN230915P00152500 | 2022-09-30 10:33AM EDT | 152.50 | 40.20 | 38.00 | 47.50 | -0.72 | -1.76% | 2 | 502 | 44.01% |
| AMZN230915P00155000 | 2022-09-29 11:16AM EDT | 155.00 | 43.51 | 40.00 | 49.50 | 0.00 | - | 139 | 2,061 | 43.85% |
| AMZN230915P00157500 | 2022-09-29 12:27PM EDT | 157.50 | 45.31 | 42.00 | 51.50 | 0.00 | - | 636 | 487 | 43.63% |
| AMZN230915P00160000 | 2022-09-30 3:37PM EDT | 160.00 | 47.98 | 48.40 | 54.00 | +0.11 | +0.23% | 35 | 2,282 | 44.68% |
| AMZN230915P00162500 | 2022-09-30 9:54AM EDT | 162.50 | 49.99 | 46.00 | 56.00 | -0.03 | -0.06% | 2 | 1,197 | 44.35% |
| AMZN230915P00165000 | 2022-09-30 10:33AM EDT | 165.00 | 50.92 | 52.40 | 58.00 | -0.55 | -1.07% | 20 | 2,213 | 43.94% |
| AMZN230915P00167500 | 2022-09-30 10:55AM EDT | 167.50 | 53.14 | 50.50 | 60.00 | -1.16 | -2.14% | 2 | 572 | 43.45% |
| AMZN230915P00170000 | 2022-09-30 3:54PM EDT | 170.00 | 57.55 | 53.00 | 62.50 | +1.38 | +2.46% | 3 | 1,349 | 44.37% |
| AMZN230915P00172500 | 2022-09-30 12:14PM EDT | 172.50 | 57.56 | 56.00 | 65.00 | -1.49 | -2.52% | 10 | 4,098 | 45.27% |
| AMZN230915P00175000 | 2022-09-29 3:53PM EDT | 175.00 | 60.79 | 58.00 | 67.50 | 0.00 | - | 14 | 1,040 | 46.15% |
| AMZN230915P00177500 | 2022-09-30 12:19PM EDT | 177.50 | 62.20 | 60.00 | 70.00 | -0.97 | -1.54% | 106 | 812 | 47.01% |
| AMZN230915P00180000 | 2022-09-29 3:52PM EDT | 180.00 | 65.50 | 62.50 | 72.00 | 0.00 | - | 4 | 1,052 | 46.31% |
| AMZN230915P00182500 | 2022-09-29 2:52PM EDT | 182.50 | 69.38 | 66.00 | 74.50 | 0.00 | - | 4 | 1,120 | 47.12% |
| AMZN230915P00185000 | 2022-09-29 3:55PM EDT | 185.00 | 70.49 | 68.00 | 77.00 | 0.00 | - | 2 | 314 | 47.91% |
| AMZN230915P00187500 | 2022-09-29 3:11PM EDT | 187.50 | 73.85 | 70.00 | 79.50 | 0.00 | - | 4 | 2,147 | 48.69% |
| AMZN230915P00190000 | 2022-09-29 10:58AM EDT | 190.00 | 75.55 | 72.00 | 82.00 | 0.00 | - | 4 | 241 | 49.46% |
| AMZN230915P00192500 | 2022-09-22 3:56PM EDT | 192.50 | 75.40 | 74.50 | 84.50 | 0.00 | - | 180 | 0 | 50.20% |
| AMZN230915P00195000 | 2022-09-19 10:44AM EDT | 195.00 | 71.00 | 78.00 | 87.00 | 0.00 | - | 2 | 0 | 50.94% |
| AMZN230915P00197500 | 2022-08-05 2:10PM EDT | 197.50 | 58.90 | 66.00 | 75.00 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN230915P00200000 | 2022-09-29 2:36PM EDT | 200.00 | 86.47 | 82.00 | 92.00 | 0.00 | - | 8 | 2 | 52.36% |
| AMZN230915P00202500 | 2022-09-14 3:27PM EDT | 202.50 | 75.35 | 84.50 | 94.50 | 0.00 | - | 4 | 0 | 53.06% |
| AMZN230915P00205000 | 2022-09-29 11:50AM EDT | 205.00 | 90.30 | 88.00 | 97.00 | 0.00 | - | 6 | 0 | 53.74% |
| AMZN230915P00207500 | 2022-09-29 10:33AM EDT | 207.50 | 93.65 | 90.00 | 99.50 | 0.00 | - | 122 | 0 | 54.41% |
| AMZN230915P00210000 | 2022-09-30 3:10PM EDT | 210.00 | 95.20 | 92.00 | 102.00 | -0.57 | -0.60% | 618 | 403 | 55.06% |
| AMZN230915P00215000 | 2022-09-29 11:48AM EDT | 215.00 | 100.39 | 98.00 | 107.00 | 0.00 | - | 50 | 0 | 56.34% |
| AMZN230915P00220000 | 2022-09-29 11:48AM EDT | 220.00 | 105.37 | 102.00 | 112.00 | 0.00 | - | 40 | 0 | 57.58% |
| AMZN230915P00225000 | 2022-09-29 11:51AM EDT | 225.00 | 110.10 | 108.00 | 117.00 | 0.00 | - | 40 | 0 | 58.78% |
| AMZN230915P00230000 | 2022-09-29 11:15AM EDT | 230.00 | 115.64 | 112.00 | 122.00 | 0.00 | - | 12 | 0 | 59.95% |
| AMZN230915P00235000 | 2022-09-23 3:08PM EDT | 235.00 | 122.70 | 118.00 | 127.00 | 0.00 | - | 4 | 0 | 61.08% |
| AMZN230915P00240000 | 2022-09-29 11:51AM EDT | 240.00 | 125.10 | 122.00 | 132.00 | 0.00 | - | 4 | 0 | 62.17% |
| AMZN230915P00245000 | 2022-09-29 11:51AM EDT | 245.00 | 130.39 | 128.00 | 137.00 | 0.00 | - | 2 | 0 | 63.24% |
| AMZN230915P00250000 | 2022-09-29 2:20PM EDT | 250.00 | 136.68 | 132.00 | 142.00 | 0.00 | - | 2 | 1 | 64.27% |
| AMZN230915P01040000 | 2022-06-03 1:32PM EDT | 1,040.00 | 22.08 | 18.20 | 26.50 | -2.17 | -8.95% | 2 | 14 | 0.00% |
| AMZN230915P01060000 | 2022-05-25 11:33AM EDT | 1,060.00 | 36.16 | 19.90 | 28.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN230915P01080000 | 2022-05-25 11:33AM EDT | 1,080.00 | 38.23 | 21.15 | 29.00 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN230915P01100000 | 2022-05-18 3:27PM EDT | 1,100.00 | 38.84 | 22.50 | 30.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P01120000 | 2022-05-16 12:01AM EDT | 1,120.00 | 36.78 | 23.90 | 32.00 | 0.00 | - | - | 8 | 0.00% |
| AMZN230915P01160000 | 2022-05-18 11:58AM EDT | 1,160.00 | 42.42 | 26.90 | 35.00 | 0.00 | - | - | 10 | 0.00% |
| AMZN230915P01180000 | 2022-05-18 11:58AM EDT | 1,180.00 | 44.32 | 28.50 | 36.50 | 0.00 | - | - | 10 | 0.00% |
| AMZN230915P01200000 | 2022-05-26 3:47PM EDT | 1,200.00 | 44.78 | 29.75 | 38.00 | 0.00 | - | 8 | 14 | 0.00% |
| AMZN230915P01220000 | 2022-05-16 12:01AM EDT | 1,220.00 | 48.08 | 31.45 | 39.50 | 0.00 | - | - | 7 | 0.00% |
| AMZN230915P01240000 | 2022-05-16 2:16PM EDT | 1,240.00 | 49.20 | 33.20 | 41.50 | 0.00 | - | 10 | 133 | 0.00% |
| AMZN230915P01260000 | 2022-05-13 10:02AM EDT | 1,260.00 | 51.85 | 35.90 | 44.00 | 0.00 | - | 12 | 35 | 0.00% |
| AMZN230915P01280000 | 2022-05-19 12:15PM EDT | 1,280.00 | 58.74 | 37.00 | 45.50 | 0.00 | - | 17 | 24 | 0.00% |
| AMZN230915P01300000 | 2022-05-12 12:00PM EDT | 1,300.00 | 68.16 | 39.05 | 47.50 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN230915P01320000 | 2022-05-11 3:55PM EDT | 1,320.00 | 74.68 | 41.15 | 49.50 | 0.00 | - | 17 | 53 | 0.00% |
| AMZN230915P01340000 | 2022-05-24 2:41PM EDT | 1,340.00 | 81.67 | 43.25 | 51.50 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN230915P01360000 | 2022-06-02 12:16PM EDT | 1,360.00 | 50.11 | 45.55 | 54.00 | 0.00 | - | 1 | 53 | 0.00% |
| AMZN230915P01380000 | 2022-05-12 2:35PM EDT | 1,380.00 | 90.38 | 48.05 | 56.50 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN230915P01400000 | 2022-05-27 3:23PM EDT | 1,400.00 | 66.66 | 50.40 | 59.00 | 0.00 | - | 25 | 58 | 0.00% |
| AMZN230915P01420000 | 2022-05-26 2:34PM EDT | 1,420.00 | 77.22 | 52.95 | 61.50 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN230915P01440000 | 2022-05-12 1:08PM EDT | 1,440.00 | 96.53 | 55.60 | 64.00 | 0.00 | - | 16 | 86 | 0.00% |
| AMZN230915P01450000 | 2022-05-12 1:37PM EDT | 1,450.00 | 103.90 | 57.00 | 65.50 | 0.00 | - | 26 | 41 | 0.00% |
| AMZN230915P01460000 | 2022-05-12 11:58AM EDT | 1,460.00 | 100.80 | 58.40 | 67.00 | 0.00 | - | 16 | 68 | 0.00% |
| AMZN230915P01480000 | 2022-04-29 2:32PM EDT | 1,480.00 | 59.89 | 74.70 | 82.05 | 0.00 | - | 1 | 73 | 0.00% |
| AMZN230915P01500000 | 2022-06-02 11:36AM EDT | 1,500.00 | 72.00 | 64.25 | 73.00 | 0.00 | - | 10 | 141 | 0.00% |
| AMZN230915P01520000 | 2022-05-25 2:06PM EDT | 1,520.00 | 114.05 | 67.40 | 76.00 | 0.00 | - | 3 | 41 | 0.00% |
| AMZN230915P01540000 | 2022-05-25 11:31AM EDT | 1,540.00 | 118.25 | 71.25 | 79.50 | 0.00 | - | 3 | 34 | 0.00% |
| AMZN230915P01550000 | 2022-06-02 11:36AM EDT | 1,550.00 | 80.35 | 73.05 | 81.50 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN230915P01560000 | 2022-05-06 10:01AM EDT | 1,560.00 | 85.59 | 74.05 | 82.50 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN230915P01580000 | 2022-06-03 10:57AM EDT | 1,580.00 | 84.40 | 78.25 | 86.50 | -43.45 | -33.99% | 3 | 18 | 0.00% |
| AMZN230915P01600000 | 2022-06-03 10:57AM EDT | 1,600.00 | 88.25 | 81.05 | 90.00 | -22.26 | -20.14% | 3 | 47 | 0.00% |
| AMZN230915P01620000 | 2022-05-16 12:45PM EDT | 1,620.00 | 121.89 | 85.00 | 93.50 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN230915P01640000 | 2022-05-25 2:18PM EDT | 1,640.00 | 143.45 | 89.40 | 97.50 | 0.00 | - | 5 | 37 | 0.00% |
| AMZN230915P01650000 | 2022-05-13 11:58AM EDT | 1,650.00 | 127.45 | 90.40 | 99.50 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN230915P01660000 | 2022-05-27 3:31PM EDT | 1,660.00 | 118.05 | 92.35 | 101.50 | 0.00 | - | 3 | 50 | 0.00% |
| AMZN230915P01680000 | 2022-05-25 11:44AM EDT | 1,680.00 | 155.80 | 97.55 | 106.00 | 0.00 | - | 1 | 51 | 0.00% |
| AMZN230915P01700000 | 2022-06-01 1:34PM EDT | 1,700.00 | 110.00 | 101.00 | 110.00 | 0.00 | - | 1 | 35 | 0.00% |
| AMZN230915P01720000 | 2022-06-03 3:22PM EDT | 1,720.00 | 112.10 | 105.00 | 117.75 | -57.70 | -33.98% | 1 | 28 | 0.00% |
| AMZN230915P01740000 | 2022-06-03 3:22PM EDT | 1,740.00 | 116.70 | 110.35 | 122.55 | +9.10 | +8.46% | 1 | 22 | 0.00% |
| AMZN230915P01750000 | 2022-05-27 3:23PM EDT | 1,750.00 | 141.10 | 111.65 | 124.85 | 0.00 | - | 15 | 44 | 0.00% |
| AMZN230915P01760000 | 2022-03-08 10:30AM EDT | 1,760.00 | 83.75 | 31.00 | 40.35 | 0.00 | - | 8 | 8 | 0.00% |
| AMZN230915P01780000 | 2022-06-03 3:32PM EDT | 1,780.00 | 125.93 | 118.70 | 132.10 | -32.89 | -20.71% | 2 | 15 | 0.00% |
| AMZN230915P01800000 | 2022-06-03 3:32PM EDT | 1,800.00 | 130.91 | 123.55 | 136.00 | +0.86 | +0.66% | 6 | 17 | 0.00% |
| AMZN230915P01820000 | 2022-03-30 9:36AM EDT | 1,820.00 | 36.85 | 108.00 | 120.90 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230915P01840000 | 2022-05-25 1:13PM EDT | 1,840.00 | 213.75 | 133.60 | 147.45 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN230915P01850000 | 2022-05-27 3:42PM EDT | 1,850.00 | 167.00 | 136.20 | 150.10 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230915P01860000 | 2022-05-24 11:52AM EDT | 1,860.00 | 234.00 | 138.90 | 152.85 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230915P01880000 | 2022-04-22 10:41AM EDT | 1,880.00 | 79.45 | 209.00 | 224.45 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN230915P01900000 | 2022-05-31 12:19PM EDT | 1,900.00 | 171.00 | 149.80 | 164.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN230915P01920000 | 2022-05-12 2:21PM EDT | 1,920.00 | 256.09 | 155.30 | 169.50 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN230915P01940000 | 2022-05-19 11:48AM EDT | 1,940.00 | 230.42 | 161.15 | 175.50 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN230915P01950000 | 2022-06-02 11:57AM EDT | 1,950.00 | 172.00 | 164.10 | 178.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P01960000 | 2022-05-24 1:09PM EDT | 1,960.00 | 283.70 | 167.10 | 181.50 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN230915P01980000 | 2022-05-31 9:41AM EDT | 1,980.00 | 210.00 | 173.20 | 187.50 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN230915P02000000 | 2022-06-03 11:42AM EDT | 2,000.00 | 190.00 | 179.70 | 193.50 | -1.00 | -0.52% | 1 | 0 | 0.00% |
| AMZN230915P02050000 | 2022-06-02 1:35PM EDT | 2,050.00 | 191.80 | 195.75 | 210.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN230915P02100000 | 2022-06-02 2:06PM EDT | 2,100.00 | 219.50 | 213.50 | 228.40 | +12.50 | +6.04% | 2 | 0 | 0.00% |
| AMZN230915P02150000 | 2022-06-02 3:54PM EDT | 2,150.00 | 224.18 | 231.80 | 247.30 | 0.00 | - | 3 | 57 | 0.00% |
| AMZN230915P02200000 | 2022-05-27 9:56AM EDT | 2,200.00 | 307.50 | 251.00 | 266.85 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P02250000 | 2022-05-18 10:24AM EDT | 2,250.00 | 358.80 | 271.10 | 287.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN230915P02300000 | 2022-06-02 3:54PM EDT | 2,300.00 | 282.18 | 292.60 | 308.80 | 0.00 | - | 2 | 68 | 0.00% |
| AMZN230915P02350000 | 2022-06-02 2:46PM EDT | 2,350.00 | 306.00 | 314.75 | 331.20 | 0.00 | - | 5 | 47 | 0.00% |
| AMZN230915P02400000 | 2022-06-02 12:18PM EDT | 2,400.00 | 340.35 | 338.00 | 354.70 | 0.00 | - | 5 | 55 | 0.00% |
| AMZN230915P02450000 | 2022-05-17 3:10PM EDT | 2,450.00 | 418.30 | 362.40 | 379.45 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN230915P02500000 | 2022-06-02 3:36PM EDT | 2,500.00 | 385.00 | 387.60 | 404.95 | +10.00 | +2.67% | 1 | 0 | 0.00% |
| AMZN230915P02550000 | 2022-05-23 3:09PM EDT | 2,550.00 | 566.45 | 413.80 | 431.50 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P02600000 | 2022-06-02 2:54PM EDT | 2,600.00 | 425.00 | 441.50 | 459.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230915P02650000 | 2022-05-26 1:04PM EDT | 2,650.00 | 579.65 | 470.00 | 486.95 | 0.00 | - | 3 | 29 | 0.00% |
| AMZN230915P02700000 | 2022-06-02 3:57PM EDT | 2,700.00 | 477.60 | 503.00 | 516.55 | 0.00 | - | 3 | 68 | 0.00% |
| AMZN230915P02750000 | 2022-06-02 11:46AM EDT | 2,750.00 | 537.98 | 530.50 | 548.05 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P02800000 | 2022-06-02 11:46AM EDT | 2,800.00 | 568.82 | 562.00 | 578.60 | 0.00 | - | 1 | 95 | 0.00% |
| AMZN230915P02850000 | 2022-05-26 12:59PM EDT | 2,850.00 | 668.42 | 594.50 | 611.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P02900000 | 2022-05-24 12:44PM EDT | 2,900.00 | 895.20 | 628.30 | 644.60 | 0.00 | - | 2 | 47 | 0.00% |
| AMZN230915P02950000 | 2022-05-25 10:17AM EDT | 2,950.00 | 904.74 | 662.50 | 679.75 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P03000000 | 2022-05-26 12:59PM EDT | 3,000.00 | 838.72 | 698.00 | 714.45 | 0.00 | - | 2 | 38 | 0.00% |
| AMZN230915P03050000 | 2022-05-25 3:39PM EDT | 3,050.00 | 957.79 | 734.05 | 751.40 | 0.00 | - | 3 | 19 | 0.00% |
| AMZN230915P03100000 | 2022-05-25 12:11PM EDT | 3,100.00 | 1,017.35 | 771.00 | 788.40 | 0.00 | - | 7 | 37 | 0.00% |
| AMZN230915P03150000 | 2022-05-25 12:15PM EDT | 3,150.00 | 1,058.40 | 809.00 | 826.05 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN230915P03200000 | 2022-05-25 12:13PM EDT | 3,200.00 | 1,104.40 | 848.00 | 864.90 | 0.00 | - | 2 | 73 | 0.00% |
| AMZN230915P03250000 | 2022-05-25 3:39PM EDT | 3,250.00 | 1,133.59 | 887.50 | 904.45 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P03300000 | 2022-06-02 10:23AM EDT | 3,300.00 | 963.17 | 927.50 | 944.50 | 0.00 | - | 3 | 78 | 0.00% |
| AMZN230915P03350000 | 2022-05-25 9:48AM EDT | 3,350.00 | 1,272.82 | 968.50 | 985.50 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN230915P03400000 | 2022-06-02 11:18AM EDT | 3,400.00 | 1,025.98 | 1,010.50 | 1,027.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230915P03450000 | 2022-05-24 11:44AM EDT | 3,450.00 | 1,396.85 | 1,052.50 | 1,069.65 | 0.00 | - | 8 | 32 | 0.00% |
| AMZN230915P03500000 | 2022-05-31 2:25PM EDT | 3,500.00 | 1,117.45 | 1,095.50 | 1,112.55 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN230915P03550000 | 2022-05-23 1:30PM EDT | 3,550.00 | 1,456.50 | 1,139.50 | 1,156.40 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230915P03600000 | 2022-06-03 3:56PM EDT | 3,600.00 | 1,192.00 | 1,185.00 | 1,200.60 | +45.18 | +3.94% | 6 | 42 | 0.00% |
| AMZN230915P03650000 | 2022-06-03 3:54PM EDT | 3,650.00 | 1,238.50 | 1,228.00 | 1,245.10 | -329.80 | -21.03% | 20 | 51 | 0.00% |
| AMZN230915P03700000 | 2022-06-03 3:53PM EDT | 3,700.00 | 1,281.50 | 1,275.00 | 1,290.35 | -165.45 | -11.43% | 8 | 12 | 0.00% |
| AMZN230915P03750000 | 2022-06-03 3:54PM EDT | 3,750.00 | 1,328.20 | 1,319.55 | 1,336.30 | -226.30 | -14.56% | 21 | 0 | 0.00% |
| AMZN230915P03800000 | 2022-06-03 2:48PM EDT | 3,800.00 | 1,370.00 | 1,365.95 | 1,382.60 | -343.00 | -20.02% | 4 | 4 | 0.00% |
| AMZN230915P03850000 | 2022-05-27 9:37AM EDT | 3,850.00 | 1,579.50 | 1,412.00 | 1,429.05 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230915P03900000 | 2022-05-20 9:30AM EDT | 3,900.00 | 1,713.36 | 1,459.00 | 1,476.10 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN230915P03950000 | 2022-06-03 3:57PM EDT | 3,950.00 | 1,515.25 | 1,506.50 | 1,523.70 | -396.90 | -20.76% | 2 | 7 | 0.00% |
| AMZN230915P04000000 | 2022-06-03 3:57PM EDT | 4,000.00 | 1,563.30 | 1,556.50 | 1,571.40 | -145.70 | -8.53% | 2 | 0 | 0.00% |
| AMZN230915P04050000 | 2022-06-03 3:58PM EDT | 4,050.00 | 1,612.80 | 1,602.00 | 1,619.25 | -52.20 | -3.14% | 2 | 1 | 0.00% |
| AMZN230915P04100000 | 2022-06-03 3:58PM EDT | 4,100.00 | 1,661.95 | 1,652.50 | 1,667.50 | +8.45 | +0.51% | 2 | 1 | 0.00% |
| AMZN230915P04150000 | 2022-04-27 1:00PM EDT | 4,150.00 | 1,397.35 | 1,839.50 | 1,858.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915P04200000 | 2022-05-24 10:36AM EDT | 4,200.00 | 2,152.41 | 1,749.50 | 1,765.35 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN230915P04300000 | 2022-05-25 9:42AM EDT | 4,300.00 | 2,194.97 | 1,846.50 | 1,863.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04400000 | 2022-05-24 12:23PM EDT | 4,400.00 | 2,313.68 | 1,946.00 | 1,962.45 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN230915P04500000 | 2022-03-29 3:51PM EDT | 4,500.00 | 1,204.50 | 1,621.50 | 1,639.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN230915P04600000 | 2022-04-26 1:05PM EDT | 4,600.00 | 1,802.80 | 2,368.50 | 2,386.50 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230915P04700000 | 2022-04-26 1:07PM EDT | 4,700.00 | 1,898.70 | 2,468.50 | 2,486.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P04800000 | 2022-03-24 12:09PM EDT | 4,800.00 | 1,602.17 | 1,912.95 | 1,929.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN230915P04900000 | 2022-05-18 10:24AM EDT | 4,900.00 | 2,683.70 | 2,444.00 | 2,461.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915P05000000 | 2022-05-16 12:02AM EDT | 5,000.00 | 2,826.79 | 2,544.00 | 2,561.40 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
