Italia markets open in 3 hours 5 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,56+3,35 (+3,15%)
Alla chiusura: 04:00PM EDT
109,60 +0,04 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240119C000520002022-07-01 2:24PM EDT52.0061.4061.4562.70+4.55+8.00%502,87660.07%
AMZN240119C000530002022-06-29 2:42PM EDT53.0060.7060.6061.850.00-21,44659.52%
AMZN240119C000540002022-06-29 12:27PM EDT54.0059.4059.8061.000.00-591259.07%
AMZN240119C000550002022-07-01 9:58AM EDT55.0058.5058.9560.15-5.95-9.23%456958.51%
AMZN240119C000560002022-06-30 1:46PM EDT56.0056.0758.1059.350.00-2463058.05%
AMZN240119C000570002022-06-24 9:42AM EDT57.0062.1557.3058.500.00-277657.58%
AMZN240119C000580002022-06-29 2:18PM EDT58.0057.3556.4557.700.00-226657.10%
AMZN240119C000590002022-06-24 9:33AM EDT59.0059.3555.6556.850.00-423756.62%
AMZN240119C000600002022-07-01 2:39PM EDT60.0055.1554.8556.05+2.15+4.06%455856.23%
AMZN240119C000610002022-06-30 1:28PM EDT61.0052.0554.0555.250.00-216455.82%
AMZN240119C000620002022-06-24 9:42AM EDT62.0058.2053.2554.450.00-243655.41%
AMZN240119C000630002022-07-01 12:29PM EDT63.0051.9052.4553.65+2.50+5.06%222754.98%
AMZN240119C000640002022-06-30 1:14PM EDT64.0049.2551.6552.850.00-256454.55%
AMZN240119C000650002022-06-30 1:19PM EDT65.0048.5350.8552.050.00-676254.11%
AMZN240119C000660002022-06-30 1:12PM EDT66.0048.0050.1051.400.00-820253.99%
AMZN240119C000670002022-06-30 1:11PM EDT67.0047.3549.3050.500.00-6016653.37%
AMZN240119C000680002022-06-30 1:11PM EDT68.0046.6048.5549.850.00-802,55153.22%
AMZN240119C000690002022-06-24 2:31PM EDT69.0053.7547.8049.100.00-13,31252.91%
AMZN240119C000695002022-06-16 11:58AM EDT69.5042.6547.4048.600.00-11,04552.51%
AMZN240119C000700002022-06-30 1:12PM EDT70.0044.9547.0548.200.00-22,94452.34%
AMZN240119C000710002022-06-14 3:07PM EDT71.0041.0046.3047.400.00-272451.93%
AMZN240119C000720002022-06-30 2:00PM EDT72.0044.4045.5546.700.00-9065351.65%
AMZN240119C000725002022-06-22 11:15AM EDT72.5046.4045.2046.450.00-858451.70%
AMZN240119C000730002022-06-22 11:14AM EDT73.0046.0044.8045.950.00-226151.29%
AMZN240119C000740002022-06-22 1:19PM EDT74.0045.5544.1045.250.00-2032051.07%
AMZN240119C000750002022-07-01 1:38PM EDT75.0043.0443.3544.65-0.96-2.18%52,06650.90%
AMZN240119C000760002022-06-22 1:19PM EDT76.0043.9542.6543.750.00-438750.37%
AMZN240119C000770002022-06-29 12:26PM EDT77.0041.8541.9543.200.00-213450.31%
AMZN240119C000775002022-06-30 1:45PM EDT77.5039.8541.5542.850.00-148450.10%
AMZN240119C000780002022-06-29 12:26PM EDT78.0041.1041.2042.350.00-235151.29%
AMZN240119C000790002022-06-21 3:17PM EDT79.0040.9540.5041.800.00-5044651.37%
AMZN240119C000800002022-07-01 10:05AM EDT80.0039.5039.8541.10+1.30+3.40%101,39451.04%
AMZN240119C000810002022-06-21 3:17PM EDT81.0039.6039.1540.250.00-2037150.33%
AMZN240119C000820002022-06-22 10:36AM EDT82.0041.0038.4539.600.00-257450.12%
AMZN240119C000830002022-06-28 10:38AM EDT83.0039.5537.8039.050.00-954350.13%
AMZN240119C000840002022-06-28 10:38AM EDT84.0038.8537.1538.250.00-744849.52%
AMZN240119C000850002022-07-01 3:46PM EDT85.0037.4036.5037.60+5.40+16.88%11,08649.28%
AMZN240119C000860002022-06-30 9:38AM EDT86.0034.0535.8536.950.00-11,01849.02%
AMZN240119C000870002022-05-18 3:08PM EDT87.0034.0032.8033.900.00--1,50043.14%
AMZN240119C000880002022-06-10 10:34AM EDT88.0035.8034.6035.600.00-164048.35%
AMZN240119C000890002022-06-28 10:38AM EDT89.0035.5033.9535.000.00-778748.17%
AMZN240119C000900002022-07-01 2:54PM EDT90.0033.6033.3034.25-1.29-3.70%161,39247.64%
AMZN240119C000910002022-06-02 10:37AM EDT91.0042.9132.7033.800.00--80047.78%
AMZN240119C000920002022-07-01 1:57PM EDT92.0032.0032.1033.05-1.25-3.76%21,06847.24%
AMZN240119C000930002022-06-28 10:13AM EDT93.0034.1031.5032.550.00-561,31347.23%
AMZN240119C000940002022-06-30 9:59AM EDT94.0027.4030.9031.850.00-21,06646.78%
AMZN240119C000950002022-06-30 3:15PM EDT95.0028.0530.3031.350.00-11,40846.75%
AMZN240119C000960002022-06-30 12:09PM EDT96.0027.8029.7530.650.00-181346.28%
AMZN240119C000970002022-06-30 3:12PM EDT97.0027.0029.1530.100.00-492746.12%
AMZN240119C000980002022-06-30 9:30AM EDT98.0028.3228.6029.500.00-201,33045.85%
AMZN240119C000990002022-06-27 1:32PM EDT99.0031.7528.0529.000.00-71,70745.77%
AMZN240119C001000002022-07-01 3:57PM EDT100.0028.0627.7028.40+2.12+8.17%3323,63245.47%
AMZN240119C001025002022-07-01 11:08AM EDT102.5025.9026.1027.05+0.88+3.52%41,08844.99%
AMZN240119C001050002022-06-30 3:56PM EDT105.0023.3524.8525.750.00-3811,51744.54%
AMZN240119C001075002022-07-01 3:46PM EDT107.5024.2923.6524.55+2.05+9.22%122,69744.21%
AMZN240119C001100002022-07-01 3:52PM EDT110.0022.5022.4523.20+1.65+7.91%1156,22343.53%
AMZN240119C001125002022-07-01 12:07PM EDT112.5020.7821.4022.05+0.88+4.42%101,80643.16%
AMZN240119C001150002022-07-01 3:59PM EDT115.0020.6020.4520.80+1.15+5.91%4523,20942.55%
AMZN240119C001175002022-07-01 12:02PM EDT117.5018.5519.3519.75-0.86-4.43%51,90342.24%
AMZN240119C001200002022-07-01 2:04PM EDT120.0017.9418.3018.70+1.24+7.43%49,35041.86%
AMZN240119C001225002022-07-01 12:06PM EDT122.5016.6117.2017.80+0.31+1.90%13,03241.70%
AMZN240119C001250002022-07-01 3:00PM EDT125.0016.5016.4016.80+1.40+9.27%129,28741.29%
AMZN240119C001275002022-07-01 3:57PM EDT127.5015.6015.3515.95+0.92+6.27%102,00841.09%
AMZN240119C001300002022-07-01 1:58PM EDT130.0014.3014.5015.10+0.75+5.54%643,26040.83%
AMZN240119C001325002022-07-01 12:53PM EDT132.5013.3513.7014.30+0.10+0.75%111,16340.61%
AMZN240119C001350002022-07-01 12:53PM EDT135.0012.6513.0513.45+1.84+17.02%543,93440.23%
AMZN240119C001375002022-06-28 9:57AM EDT137.5013.9012.3512.700.00-102,98939.98%
AMZN240119C001400002022-07-01 3:31PM EDT140.0011.8011.6512.00+0.81+7.37%1895,61039.76%
AMZN240119C001425002022-06-30 2:14PM EDT142.5010.3011.0011.350.00-54,25739.58%
AMZN240119C001450002022-07-01 11:16AM EDT145.0010.0510.3510.70+0.70+7.49%2184,77139.36%
AMZN240119C001475002022-07-01 11:57AM EDT147.509.419.7510.20+1.41+17.62%101,36839.37%
AMZN240119C001500002022-07-01 1:28PM EDT150.009.009.259.50+0.60+7.14%5037,41238.93%
AMZN240119C001525002022-06-27 1:29PM EDT152.5010.318.659.050.00-51,99638.93%
AMZN240119C001545002022-06-24 12:56PM EDT154.5010.108.158.750.00-11,14339.04%
AMZN240119C001550002022-06-30 10:19AM EDT155.006.858.208.500.00-411,90038.70%
AMZN240119C001555002022-06-21 1:31PM EDT155.508.007.958.550.00-141938.97%
AMZN240119C001560002022-07-01 2:25PM EDT156.007.977.958.35+0.87+12.25%13,08938.73%
AMZN240119C001565002022-06-24 9:33AM EDT156.509.007.858.250.00-13,80138.69%
AMZN240119C001570002022-06-21 9:30AM EDT157.007.307.658.250.00-4063138.86%
AMZN240119C001575002022-06-06 9:34AM EDT157.5014.107.658.000.00-106,60038.51%
AMZN240119C001580002022-06-10 12:52PM EDT158.007.507.458.050.00-21,72038.78%
AMZN240119C001585002022-06-23 12:01PM EDT158.507.857.358.000.00-152038.84%
AMZN240119C001590002022-06-23 3:49PM EDT159.008.907.307.900.00-101,02038.79%
AMZN240119C001595002022-06-21 9:48AM EDT159.507.657.207.800.00-457938.75%
AMZN240119C001600002022-07-01 1:20PM EDT160.007.037.257.60+0.58+8.99%337,83038.48%
AMZN240119C001605002022-07-01 2:43PM EDT160.507.227.157.50+1.09+17.78%753438.43%
AMZN240119C001610002022-06-21 2:55PM EDT161.007.007.057.450.00-1043138.48%
AMZN240119C001612502022-06-17 3:46PM EDT161.256.267.007.400.00-394238.45%
AMZN240119C001615002022-06-14 10:09AM EDT161.505.656.957.300.00-1015038.32%
AMZN240119C001617502022-06-02 1:28PM EDT161.7512.156.957.300.00--28038.39%
AMZN240119C001620002022-06-29 9:43AM EDT162.006.606.907.250.00-120038.36%
AMZN240119C001622502022-06-14 3:59PM EDT162.255.386.857.200.00-324338.33%
AMZN240119C001625002022-06-30 9:37AM EDT162.506.006.807.150.00-101,53838.30%
AMZN240119C001627502022-05-25 10:42AM EDT162.756.208.158.400.00--28041.07%
AMZN240119C001630002022-06-24 3:59PM EDT163.008.706.757.100.00-2031938.35%
AMZN240119C001632502022-06-01 11:55AM EDT163.2511.156.406.750.00--20037.65%
AMZN240119C001635002022-06-15 3:53PM EDT163.506.056.657.000.00-8457738.28%
AMZN240119C001637502022-06-22 3:38PM EDT163.756.556.606.950.00-51,37838.25%
AMZN240119C001640002022-06-27 11:04AM EDT164.008.256.556.950.00-137338.33%
AMZN240119C001642502022-06-23 3:10PM EDT164.257.406.556.900.00-130138.29%
AMZN240119C001645002022-05-18 3:35PM EDT164.505.825.756.300.00--64037.02%
AMZN240119C001647502022-06-21 2:55PM EDT164.756.256.456.800.00-3064838.23%
AMZN240119C001650002022-07-01 1:20PM EDT165.006.316.456.75+0.26+4.30%338,23938.19%
AMZN240119C001652502022-06-15 1:36PM EDT165.256.006.406.750.00-356138.26%
AMZN240119C001655002022-06-03 3:55PM EDT165.5010.566.356.700.00--96038.23%
AMZN240119C001657502022-05-31 10:43AM EDT165.758.475.705.950.00--62036.59%
AMZN240119C001660002022-06-10 2:31PM EDT166.006.656.256.600.00-146138.15%
AMZN240119C001665002022-06-29 10:25AM EDT166.506.506.206.550.00-196138.19%
AMZN240119C001670002022-06-24 10:16AM EDT167.007.856.106.450.00-51,16938.11%
AMZN240119C001675002022-07-01 12:08PM EDT167.505.856.056.40-0.35-5.65%201,83538.15%
AMZN240119C001680002022-07-01 12:02PM EDT168.005.785.956.35+0.78+15.60%279138.18%
AMZN240119C001685002022-06-28 3:18PM EDT168.505.405.906.250.00-3689238.09%
AMZN240119C001690002022-06-22 3:50PM EDT169.005.855.806.200.00-411,52238.12%
AMZN240119C001695002022-06-30 12:01PM EDT169.505.355.756.100.00-101,28738.03%
AMZN240119C001700002022-07-01 2:14PM EDT170.005.685.706.00+0.48+9.23%116,84037.95%
AMZN240119C001705002022-06-23 9:30AM EDT170.505.755.605.950.00-180437.97%
AMZN240119C001710002022-06-24 2:36PM EDT171.007.105.555.900.00-141137.99%
AMZN240119C001715002022-06-23 10:19AM EDT171.505.855.505.850.00-162138.01%
AMZN240119C001720002022-06-30 11:45AM EDT172.004.905.405.750.00-244337.92%
AMZN240119C001725002022-06-28 1:56PM EDT172.505.015.355.750.00-31,50638.06%
AMZN240119C001730002022-07-01 1:11PM EDT173.005.305.305.65+0.41+8.38%127937.95%
AMZN240119C001735002022-07-01 1:11PM EDT173.504.965.255.60+0.14+2.90%31,24737.97%
AMZN240119C001740002022-06-29 3:01PM EDT174.005.205.155.500.00-1948737.86%
AMZN240119C001745002022-06-28 10:58AM EDT174.505.305.105.450.00-11,34137.88%
AMZN240119C001750002022-07-01 2:14PM EDT175.004.995.055.35+0.68+15.78%319,09537.77%
AMZN240119C001755002022-07-01 11:08AM EDT175.504.855.005.35+0.25+5.43%953,19337.90%
AMZN240119C001760002022-06-28 2:30PM EDT176.004.554.905.250.00-5393337.79%
AMZN240119C001765002022-06-29 10:06AM EDT176.505.154.905.200.00-6655637.79%
AMZN240119C001770002022-06-28 2:56PM EDT177.004.454.805.100.00-160437.67%
AMZN240119C001775002022-06-28 3:11PM EDT177.504.354.755.100.00-872,24337.81%
AMZN240119C001780002022-06-29 9:30AM EDT178.004.454.705.050.00-161637.81%
AMZN240119C001785002022-06-29 11:53AM EDT178.504.904.655.000.00-229637.81%
AMZN240119C001790002022-07-01 3:12PM EDT179.004.674.604.90+0.42+9.88%41,67437.68%
AMZN240119C001795002022-06-28 1:44PM EDT179.504.154.554.850.00-22479837.68%
AMZN240119C001800002022-07-01 12:02PM EDT180.004.354.504.80+0.05+1.16%2129,87237.68%
AMZN240119C001805002022-06-27 11:24AM EDT180.505.504.404.800.00-351,21037.81%
AMZN240119C001810002022-06-28 11:43AM EDT181.004.194.404.700.00-1037837.67%
AMZN240119C001815002022-07-01 1:38PM EDT181.504.504.304.65+0.55+13.92%230737.67%
AMZN240119C001820002022-06-28 1:21PM EDT182.003.904.254.650.00-2491437.79%
AMZN240119C001825002022-06-24 2:11PM EDT182.505.354.204.550.00-271,78837.65%
AMZN240119C001850002022-07-01 2:18PM EDT185.004.003.954.30+0.06+1.52%34,36437.59%
AMZN240119C001875002022-06-28 2:12PM EDT187.503.403.754.050.00-12,11437.48%
AMZN240119C001900002022-07-01 2:26PM EDT190.003.653.553.85+0.40+12.31%74,96437.49%
AMZN240119C001925002022-06-30 10:15AM EDT192.502.953.353.650.00-151,34337.46%
AMZN240119C001950002022-07-01 10:43AM EDT195.003.053.153.45+0.05+1.67%132,38237.41%
AMZN240119C001975002022-06-30 3:58PM EDT197.502.772.953.350.00-11,39837.63%
AMZN240119C002000002022-07-01 3:49PM EDT200.003.052.903.10+0.30+10.91%28815,84137.36%
AMZN240119C002025002022-06-29 1:40PM EDT202.502.842.603.050.00-31,77837.70%
AMZN240119C002050002022-06-29 12:59PM EDT205.002.632.542.790.00-411,85237.32%
AMZN240119C002075002022-06-27 1:10PM EDT207.502.912.332.720.00-1147837.56%
AMZN240119C002100002022-07-01 3:30PM EDT210.002.402.212.59+0.31+14.83%38,10937.57%
AMZN240119C002125002022-06-30 9:36AM EDT212.502.032.102.470.00-23,62337.60%
AMZN240119C002150002022-06-30 12:51PM EDT215.001.932.012.360.00-12,80537.64%
AMZN240119C002175002022-07-01 9:58AM EDT217.501.851.912.25-0.45-19.57%11,22637.66%
AMZN240119C002200002022-06-29 9:53AM EDT220.001.941.822.100.00-13,29437.49%
AMZN240119C002225002022-07-01 10:00AM EDT222.501.831.722.05+0.21+12.96%23,69337.71%
AMZN240119C002250002022-07-01 3:41PM EDT225.001.851.691.89+0.45+32.14%2220,48937.44%
AMZN240119C002275002022-06-30 3:43PM EDT227.501.551.601.880.00-47,32337.81%
AMZN240119C002300002022-07-01 9:36AM EDT230.001.311.471.80-0.07-5.07%12,39737.85%
AMZN240119C002325002022-07-01 3:55PM EDT232.501.601.421.72+0.18+12.68%12,08937.88%
AMZN240119C002350002022-06-30 10:52AM EDT235.001.311.331.650.00-54,13237.93%
AMZN240119C002375002022-06-30 11:00AM EDT237.501.221.351.520.00-321,04237.67%
AMZN240119C002400002022-07-01 10:19AM EDT240.001.311.221.52-0.19-12.67%23,93838.04%
AMZN240119C002425002022-07-01 2:15PM EDT242.501.271.171.47+0.16+14.41%170338.15%
AMZN240119C002450002022-06-30 9:50AM EDT245.001.071.121.420.00-11,06838.25%
AMZN240119C002475002022-07-01 1:38PM EDT247.501.111.071.36-0.14-11.20%280838.27%
AMZN240119C002500002022-07-01 11:40AM EDT250.001.091.121.26-0.04-3.54%139,86338.06%
AMZN240119C002550002022-06-30 9:50AM EDT255.000.920.981.230.00-12,19338.56%
AMZN240119C002600002022-07-01 2:32PM EDT260.000.990.881.15+0.07+7.61%548,70338.73%
AMZN240119C002650002022-07-01 2:39PM EDT265.000.940.801.08+0.07+8.05%2314,04938.93%
AMZN240119C002700002022-07-01 3:56PM EDT270.000.890.820.89+0.10+12.66%4542,75438.23%
AMZN240119C010400002022-06-03 10:05AM EDT1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 9:55AM EDT1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 1:27PM EDT1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 12:02PM EDT1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 12:43PM EDT1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 1:24PM EDT1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 1:36PM EDT1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 12:43PM EDT1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 3:33PM EDT1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 12:02PM EDT1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 3:11PM EDT1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 12:40PM EDT1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 1:36PM EDT1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 12:41PM EDT1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 12:42PM EDT1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 2:09PM EDT1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 12:45PM EDT1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 12:48PM EDT1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 2:50PM EDT1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 2:25PM EDT1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 2:25PM EDT1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 2:30PM EDT1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 9:30AM EDT1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 2:40PM EDT1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 10:50AM EDT1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 11:17AM EDT1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 1:15PM EDT1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 2:37PM EDT1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 2:48PM EDT1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 11:55AM EDT1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 12:24PM EDT1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 2:31PM EDT1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 2:25PM EDT1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 12:28PM EDT1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 3:04PM EDT1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 11:03AM EDT1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 2:30PM EDT1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 11:03AM EDT1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 3:08PM EDT1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 11:11AM EDT1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 10:39AM EDT1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 12:40PM EDT1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 10:37AM EDT1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 11:28AM EDT1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 11:29AM EDT1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 11:46AM EDT1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 11:10AM EDT1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 1:11PM EDT1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 1:10PM EDT1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 12:17PM EDT1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 1:04PM EDT1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 3:11PM EDT2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 12:57PM EDT2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 2:27PM EDT2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 11:07AM EDT2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 3:45PM EDT2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 1:18PM EDT2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 3:41PM EDT2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 3:41PM EDT2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 3:37PM EDT2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 2:43PM EDT2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 3:18PM EDT2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 3:18PM EDT2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 2:08PM EDT2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 2:27PM EDT2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 11:28AM EDT2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 11:07AM EDT2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 11:05AM EDT2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 10:42AM EDT2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 2:53PM EDT2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 1:17PM EDT2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 3:29PM EDT3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 3:11PM EDT3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 9:30AM EDT3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 11:36AM EDT3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 3:38PM EDT3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 12:09PM EDT3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 3:21PM EDT3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 3:04PM EDT3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 3:41PM EDT3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 3:24PM EDT3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 3:26PM EDT3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 1:35PM EDT3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 3:12PM EDT3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 12:32PM EDT3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 3:31PM EDT3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 3:38PM EDT3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 2:04PM EDT3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 10:27AM EDT3,230.00523.11139.65148.550.00-470.00%
AMZN240119C032350002022-05-20 3:34PM EDT3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 3:01PM EDT3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 10:50AM EDT3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 10:46AM EDT3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 10:42AM EDT3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 9:30AM EDT3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 11:55AM EDT3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 3:25PM EDT3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 12:24PM EDT3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 1:28PM EDT3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 2:36PM EDT3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 3:35PM EDT3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 9:33AM EDT3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 12:54PM EDT3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 2:43PM EDT3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 2:54PM EDT3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 10:43AM EDT3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 9:59AM EDT3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 3:38PM EDT3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 10:12AM EDT3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 2:00PM EDT3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 10:12AM EDT3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 12:53PM EDT3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 10:03AM EDT3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 2:39PM EDT3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 12:51PM EDT3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 10:38AM EDT3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 10:05AM EDT3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 12:10PM EDT3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 10:06AM EDT3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 12:54PM EDT3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 3:11PM EDT3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 3:11PM EDT3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 3:05PM EDT3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 3:42PM EDT3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 1:12PM EDT3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 3:06PM EDT3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 3:22PM EDT3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 2:39PM EDT3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 3:12PM EDT3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 12:28PM EDT3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 2:05PM EDT3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 2:36PM EDT3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 2:05PM EDT3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 12:06PM EDT3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 12:47PM EDT3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 11:43AM EDT3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 9:51AM EDT3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 12:32PM EDT3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 12:32PM EDT3,640.00154.60138.85152.400.00-17440.00%
AMZN240119C036500002022-06-01 12:33PM EDT3,650.00145.85137.35151.000.00-1900.00%
AMZN240119C037000002022-06-02 12:01PM EDT3,700.00136.57129.50142.750.00-12160.00%
AMZN240119C037500002022-06-02 9:30AM EDT3,750.00129.28122.30135.450.00-11000.00%
AMZN240119C038000002022-06-02 9:30AM EDT3,800.00120.38115.40128.350.00-12320.00%
AMZN240119C038500002022-05-18 1:28PM EDT3,850.0063.00108.90121.700.00-1610.00%
AMZN240119C039000002022-06-03 3:43PM EDT3,900.00108.95102.75115.30-9.77-8.23%7104532.81%
AMZN240119C039500002022-06-03 1:37PM EDT3,950.00104.0597.50107.50-8.39-7.46%183398.58%
AMZN240119C040000002022-06-03 3:46PM EDT4,000.0097.0092.50102.00-15.60-13.85%6823363.72%
AMZN240119C040500002022-05-25 11:55AM EDT4,050.0088.0287.0097.000.00-177339.66%
AMZN240119C041000002022-05-31 3:32PM EDT4,100.0082.0082.5092.500.00-4590323.31%
AMZN240119C041500002022-06-02 1:08PM EDT4,150.0090.9478.0088.000.00-119309.34%
AMZN240119C042000002022-06-01 3:21PM EDT4,200.0085.2774.0083.500.00-3401297.69%
AMZN240119C042500002022-05-31 1:18PM EDT4,250.0062.4170.0079.500.00-2167287.73%
AMZN240119C043000002022-05-31 1:10PM EDT4,300.0061.6066.0076.000.00-2130279.08%
AMZN240119C043500002022-05-31 12:20PM EDT4,350.0054.1562.5572.500.00-259271.54%
AMZN240119C044000002022-06-03 1:49PM EDT4,400.0062.5259.3069.00-3.28-4.98%1170264.58%
AMZN240119C044500002022-05-31 12:14PM EDT4,450.0049.1556.2566.000.00-3184258.60%
AMZN240119C045000002022-06-03 3:56PM EDT4,500.0059.9053.3562.95-6.00-9.10%10998252.91%
AMZN240119C045500002022-06-02 10:24AM EDT4,550.0053.8050.8060.500.00-1365248.28%
AMZN240119C046000002022-05-31 3:29PM EDT4,600.0048.5048.2557.500.00-6122243.22%
AMZN240119C046500002022-06-01 3:37PM EDT4,650.0053.5045.8055.000.00-1102238.80%
AMZN240119C047000002022-05-31 11:41AM EDT4,700.0035.8743.6052.600.00-1243234.77%
AMZN240119C047500002022-06-02 3:17PM EDT4,750.0050.6041.6050.500.00-11,054231.23%
AMZN240119C048000002022-05-31 1:51PM EDT4,800.0037.6539.7548.400.00-2197227.85%
AMZN240119C048500002022-05-27 9:57AM EDT4,850.0026.7537.7046.200.00-135224.21%
AMZN240119C049000002022-06-02 3:17PM EDT4,900.0044.3536.2044.550.00-353221.58%
AMZN240119C049500002022-06-02 3:04PM EDT4,950.0040.8734.6042.800.00-339218.76%
AMZN240119C050000002022-06-03 1:49PM EDT5,000.0037.0933.0541.05-1.98-5.07%7474215.98%
AMZN240119C051000002022-06-03 10:40AM EDT5,100.0031.8730.3038.05+0.93+3.01%2108211.18%
AMZN240119C052000002022-06-03 9:51AM EDT5,200.0034.2027.7535.30+3.20+10.32%1437206.72%
AMZN240119C053000002022-06-02 9:36AM EDT5,300.0029.0025.6532.950.00-1698202.99%
AMZN240119C054000002022-06-03 3:12PM EDT5,400.0026.0023.6030.65-3.85-12.90%232,045199.29%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240119P000520002022-06-30 12:23PM EDT52.001.931.611.930.00-453,30346.22%
AMZN240119P000530002022-06-27 11:57AM EDT53.001.521.712.040.00-161745.91%
AMZN240119P000540002022-06-28 12:44PM EDT54.001.851.822.150.00-255845.58%
AMZN240119P000550002022-07-01 2:00PM EDT55.002.161.932.27+0.01+0.47%13423745.29%
AMZN240119P000560002022-06-21 11:03AM EDT56.002.072.052.390.00-532944.98%
AMZN240119P000570002022-06-24 9:45AM EDT57.002.032.172.520.00-230244.70%
AMZN240119P000580002022-06-15 11:41AM EDT58.002.722.312.640.00-82544.35%
AMZN240119P000590002022-05-24 1:11PM EDT59.003.302.232.570.00--12043.03%
AMZN240119P000600002022-07-01 11:06AM EDT60.003.112.702.92+0.11+3.67%3011643.80%
AMZN240119P000610002022-06-17 10:34AM EDT61.003.402.723.100.00-303843.68%
AMZN240119P000620002022-06-28 1:52PM EDT62.003.003.003.150.00-4414,61542.95%
AMZN240119P000630002022-06-28 12:55PM EDT63.003.003.003.400.00-11,77043.09%
AMZN240119P000640002022-06-30 3:37PM EDT64.003.553.203.500.00-74,05942.57%
AMZN240119P000650002022-06-30 11:08AM EDT65.004.003.353.750.00-711,33142.65%
AMZN240119P000660002022-07-01 9:52AM EDT66.003.883.503.90-0.32-7.62%31,07542.30%
AMZN240119P000670002022-06-27 2:10PM EDT67.003.313.654.100.00-21,12342.12%
AMZN240119P000680002022-07-01 2:07PM EDT68.004.193.954.20+0.84+25.07%54,77441.56%
AMZN240119P000690002022-06-27 2:10PM EDT69.003.644.104.400.00-34,34341.35%
AMZN240119P000695002022-06-13 11:10AM EDT69.505.354.204.500.00-105,17041.24%
AMZN240119P000700002022-07-01 3:49PM EDT70.004.474.304.60-0.33-6.88%1010,49441.13%
AMZN240119P000710002022-06-16 11:42AM EDT71.005.804.504.800.00-4069840.88%
AMZN240119P000720002022-07-01 10:26AM EDT72.005.304.755.00+0.35+7.07%233240.62%
AMZN240119P000725002022-06-03 10:44AM EDT72.503.784.855.150.00--58040.65%
AMZN240119P000730002022-06-24 9:50AM EDT73.004.415.005.200.00-31,01840.34%
AMZN240119P000740002022-06-24 12:10PM EDT74.004.455.205.450.00-293140.21%
AMZN240119P000750002022-07-01 3:42PM EDT75.005.555.455.65+0.85+18.09%12,36139.90%
AMZN240119P000760002022-06-13 3:28PM EDT76.006.905.655.950.00-1956039.88%
AMZN240119P000770002022-05-26 1:35PM EDT77.005.760.005.000.00--96036.10%
AMZN240119P000775002022-06-06 12:14PM EDT77.504.506.006.300.00-1762,16439.51%
AMZN240119P000780002022-06-24 10:27AM EDT78.005.356.156.450.00-1,0001,90639.47%
AMZN240119P000790002022-06-27 10:48AM EDT79.005.556.456.650.00-301,05839.11%
AMZN240119P000800002022-06-30 3:42PM EDT80.007.286.706.950.00-76,53439.00%
AMZN240119P000810002022-06-28 1:33PM EDT81.007.056.957.250.00-11,14438.87%
AMZN240119P000820002022-06-28 10:41AM EDT82.006.657.207.550.00-22,73738.73%
AMZN240119P000830002022-07-01 9:57AM EDT83.007.907.507.80+1.40+21.54%2068138.43%
AMZN240119P000840002022-06-17 10:15AM EDT84.008.857.808.100.00-1084138.26%
AMZN240119P000850002022-06-30 1:10PM EDT85.008.858.108.400.00-434,20438.06%
AMZN240119P000860002022-06-24 2:40PM EDT86.007.258.358.750.00-53,14037.97%
AMZN240119P000870002022-07-01 11:16AM EDT87.009.308.709.05-0.30-3.13%76,49137.74%
AMZN240119P000880002022-06-30 11:18AM EDT88.0010.219.059.350.00-14,93837.50%
AMZN240119P000890002022-06-27 1:10PM EDT89.008.159.259.850.00-31,76337.71%
AMZN240119P000900002022-07-01 1:53PM EDT90.0010.139.6510.05-0.27-2.60%23,87537.20%
AMZN240119P000910002022-06-28 2:30PM EDT91.0010.4510.0010.400.00-162,18037.03%
AMZN240119P000920002022-06-28 2:56PM EDT92.0010.8510.3510.850.00-270237.06%
AMZN240119P000930002022-06-29 11:05AM EDT93.0010.7510.7011.250.00-1077636.96%
AMZN240119P000940002022-06-30 10:07AM EDT94.0013.2011.1011.500.00-21,00036.52%
AMZN240119P000950002022-07-01 11:26AM EDT95.0012.0511.5511.85-0.65-5.12%211,28036.29%
AMZN240119P000960002022-05-26 3:52PM EDT96.0011.629.8010.300.00--40032.02%
AMZN240119P000970002022-06-28 11:59AM EDT97.0012.2512.3512.650.00-163835.98%
AMZN240119P000980002022-06-29 2:41PM EDT98.0012.9412.6513.050.00-172535.81%
AMZN240119P000990002022-07-01 9:49AM EDT99.0013.8513.1013.45+0.51+3.82%201,65235.61%
AMZN240119P001000002022-07-01 3:30PM EDT100.0013.7513.5513.85-0.70-4.84%13539,87835.41%
AMZN240119P001025002022-07-01 3:04PM EDT102.5015.0514.6014.90-0.55-3.53%147,47234.94%
AMZN240119P001050002022-07-01 3:04PM EDT105.0016.1015.7516.05-0.87-5.13%14513,65534.57%
AMZN240119P001075002022-07-01 2:32PM EDT107.5017.3516.9017.25-1.50-7.96%954,72934.20%
AMZN240119P001100002022-07-01 1:31PM EDT110.0018.9218.1518.50-0.58-2.97%114,89333.84%
AMZN240119P001125002022-06-13 10:39AM EDT112.5022.4519.3019.900.00-102,57033.67%
AMZN240119P001150002022-06-30 2:06PM EDT115.0021.8020.7021.100.00-22833,58433.04%
AMZN240119P001175002022-07-01 2:48PM EDT117.5022.6022.1022.50+0.29+1.30%1139,93032.68%
AMZN240119P001200002022-07-01 2:39PM EDT120.0023.9723.5523.90-1.03-4.12%2540,01532.24%
AMZN240119P001225002022-07-01 1:31PM EDT122.5026.0125.0025.45-2.24-7.93%14,25231.99%
AMZN240119P001250002022-07-01 3:58PM EDT125.0026.9026.6027.00-1.45-5.11%7414,49131.65%
AMZN240119P001275002022-07-01 10:31AM EDT127.5030.0028.1528.55+2.30+8.30%1435,16731.23%
AMZN240119P001300002022-07-01 10:34AM EDT130.0031.5529.7030.30+1.60+5.34%325,33731.09%
AMZN240119P001325002022-06-29 10:14AM EDT132.5031.0531.2032.050.00-1512,74530.87%
AMZN240119P001350002022-06-30 12:35PM EDT135.0035.0732.9034.050.00-612,76031.06%
AMZN240119P001375002022-06-27 2:24PM EDT137.5032.1634.5535.450.00-507,13029.98%
AMZN240119P001400002022-07-01 3:57PM EDT140.0037.0036.6537.30-1.40-3.65%10926,16829.71%
AMZN240119P001425002022-06-16 3:27PM EDT142.5043.0538.2539.600.00-24,62430.29%
AMZN240119P001450002022-06-22 1:39PM EDT145.0040.0740.4041.250.00-16020,07029.44%
AMZN240119P001475002022-06-16 3:26PM EDT147.5047.3542.2043.100.00-701,59128.91%
AMZN240119P001500002022-07-01 12:04PM EDT150.0046.2544.4045.10-3.06-6.21%4038,41528.62%
AMZN240119P001525002022-06-16 3:27PM EDT152.5051.4546.2047.450.00-42,32029.10%
AMZN240119P001545002022-06-16 3:27PM EDT154.5053.1047.7049.000.00-21,61228.64%
AMZN240119P001550002022-07-01 11:59AM EDT155.0050.2548.2549.30-4.05-7.46%588,37828.30%
AMZN240119P001555002022-06-29 10:54AM EDT155.5048.7048.5549.900.00-41,33828.71%
AMZN240119P001560002022-07-01 3:03PM EDT156.0050.3048.9550.15+1.45+2.97%31,26428.22%
AMZN240119P001565002022-07-01 2:54PM EDT156.5050.6049.5050.85+0.20+0.40%2480328.89%
AMZN240119P001570002022-06-29 11:06AM EDT157.0050.4049.9551.250.00-236328.79%
AMZN240119P001575002022-07-01 10:02AM EDT157.5051.9050.3551.40+1.40+2.77%25,68228.02%
AMZN240119P001580002022-06-06 10:38AM EDT158.0038.7550.6551.750.00-201,16027.76%
AMZN240119P001585002022-06-29 10:13AM EDT158.5050.9551.1052.100.00-682027.50%
AMZN240119P001590002022-06-02 1:14PM EDT159.0041.9151.6552.600.00--1,36027.64%
AMZN240119P001595002022-06-15 1:23PM EDT159.5055.0551.9553.200.00-480128.06%
AMZN240119P001600002022-06-29 2:17PM EDT160.0052.8552.6553.550.00-66,73227.80%
AMZN240119P001605002022-06-15 1:24PM EDT160.5056.0552.8054.150.00-21,30128.22%
AMZN240119P001610002022-06-22 1:33PM EDT161.0053.2553.2054.450.00-858427.80%
AMZN240119P001612502022-05-25 9:59AM EDT161.2557.7949.3550.450.00--5000.00%
AMZN240119P001615002022-06-15 11:02AM EDT161.5057.3553.6555.100.00-429928.36%
AMZN240119P001617502022-06-28 1:25PM EDT161.7555.3554.0055.100.00-216027.72%
AMZN240119P001620002022-06-29 11:07AM EDT162.0054.7054.0555.500.00-445228.22%
AMZN240119P001622502022-06-16 3:03PM EDT162.2560.5054.3055.650.00-148128.00%
AMZN240119P001625002022-06-21 1:37PM EDT162.5055.4054.6555.900.00-401,72028.08%
AMZN240119P001627502022-06-16 10:04AM EDT162.7560.4754.7056.000.00-4028127.70%
AMZN240119P001630002022-06-22 10:06AM EDT163.0056.0554.9556.400.00-1471728.21%
AMZN240119P001632502022-06-14 3:35PM EDT163.2561.7555.1556.550.00-20263027.99%
AMZN240119P001635002022-06-24 12:02PM EDT163.5051.5555.3556.750.00-452427.91%
AMZN240119P001637502022-06-24 9:50AM EDT163.7552.3555.6057.000.00-248127.98%
AMZN240119P001640002022-06-29 10:32AM EDT164.0056.1055.9557.150.00-435927.75%
AMZN240119P001642502022-06-21 11:14AM EDT164.2556.0056.0557.500.00-248128.12%
AMZN240119P001645002022-06-24 10:02AM EDT164.5052.9556.2557.650.00-41,23927.88%
AMZN240119P001647502022-06-16 2:27PM EDT164.7563.1056.6057.700.00-724727.33%
AMZN240119P001650002022-06-29 3:19PM EDT165.0057.8057.0057.800.00-45,09026.93%
AMZN240119P001652502022-06-27 3:33PM EDT165.2554.1057.0558.400.00-224228.09%
AMZN240119P001655002022-07-01 10:06AM EDT165.5059.0057.1558.30-2.60-4.22%21,27127.06%
AMZN240119P001657502022-06-16 12:19PM EDT165.7563.6557.3558.600.00-4234227.28%
AMZN240119P001660002022-06-16 2:24PM EDT166.0064.5057.6059.050.00-12481027.98%
AMZN240119P001665002022-06-17 1:59PM EDT166.5061.5058.0559.450.00-21,07227.80%
AMZN240119P001670002022-06-21 10:41AM EDT167.0057.8058.6059.900.00-401,48927.77%
AMZN240119P001675002022-06-21 10:41AM EDT167.5058.2759.0560.200.00-401,44027.25%
AMZN240119P001680002022-06-21 12:28PM EDT168.0060.6459.4060.650.00-253227.22%
AMZN240119P001685002022-06-16 10:06AM EDT168.5065.8559.8561.000.00-258026.83%
AMZN240119P001690002022-06-22 10:56AM EDT169.0059.6060.3061.550.00-232027.12%
AMZN240119P001695002022-06-21 12:19PM EDT169.5062.0060.8561.950.00-478226.91%
AMZN240119P001700002022-07-01 11:17AM EDT170.0063.1061.4562.30-1.30-2.02%113,93826.49%
AMZN240119P001705002022-06-14 3:36PM EDT170.5068.5561.6062.900.00-292026.98%
AMZN240119P001710002022-06-07 11:12AM EDT171.0052.3562.0563.400.00-446027.10%
AMZN240119P001715002022-06-29 12:22PM EDT171.5063.8562.5063.850.00-346227.04%
AMZN240119P001720002022-06-03 3:25PM EDT172.0053.6462.9564.300.00--20026.98%
AMZN240119P001725002022-06-30 1:14PM EDT172.5067.2563.4564.950.00-22,56127.64%
AMZN240119P001730002022-06-03 3:24PM EDT173.0054.5663.9065.100.00--1,08026.46%
AMZN240119P001735002022-06-03 3:23PM EDT173.5055.0864.3565.650.00--46026.77%
AMZN240119P001740002022-06-30 11:23AM EDT174.0069.1064.9566.300.00-8970927.45%
AMZN240119P001745002022-06-29 10:32AM EDT174.5065.6065.2566.500.00-62,32126.41%
AMZN240119P001750002022-06-30 11:24AM EDT175.0069.8066.0066.850.00-2089,23325.90%
AMZN240119P001755002022-06-03 3:26PM EDT175.5056.5866.2067.600.00--90027.04%
AMZN240119P001760002022-06-03 3:26PM EDT176.0057.0666.6568.000.00--54026.76%
AMZN240119P001765002022-06-03 3:27PM EDT176.5057.4367.1568.500.00--60026.87%
AMZN240119P001770002022-06-15 11:47AM EDT177.0071.1067.6068.950.00-2261126.78%
AMZN240119P001775002022-06-03 3:28PM EDT177.5058.3868.0569.400.00--3,24026.68%
AMZN240119P001780002022-06-23 9:52AM EDT178.0070.2068.5569.850.00-111,89026.58%
AMZN240119P001785002022-06-29 9:51AM EDT178.5069.9669.0070.350.00-3040026.69%
AMZN240119P001790002022-06-29 9:51AM EDT179.0070.4569.5070.800.00-301,46126.58%
AMZN240119P001795002022-05-25 1:00PM EDT179.5073.7959.8064.800.00--5600.00%
AMZN240119P001800002022-06-29 9:30AM EDT180.0072.6670.7071.600.00-24,39925.88%
AMZN240119P001805002022-06-03 3:45PM EDT180.5060.9870.9072.250.00--96026.68%
AMZN240119P001810002022-06-03 3:45PM EDT181.0061.4371.3572.850.00--38027.23%
AMZN240119P001815002022-06-07 10:07AM EDT181.5061.4071.8073.300.00-492527.12%
AMZN240119P001820002022-06-07 10:10AM EDT182.0062.3072.3073.800.00-910927.22%
AMZN240119P001825002022-06-14 10:05AM EDT182.5078.8572.7574.250.00-21,42027.10%
AMZN240119P001850002022-06-30 9:30AM EDT185.0077.0675.1576.600.00-21,48926.92%
AMZN240119P001875002022-06-30 10:57AM EDT187.5083.3677.5579.050.00-8388527.17%
AMZN240119P001900002022-06-27 12:27PM EDT190.0076.2580.0081.500.00-101,14227.41%
AMZN240119P001925002022-06-15 11:00AM EDT192.5086.9982.4083.950.00-198727.63%
AMZN240119P001950002022-06-24 3:20PM EDT195.0079.9084.8586.400.00-166627.82%
AMZN240119P001975002022-06-29 2:30PM EDT197.5088.3987.3088.850.00-125427.99%
AMZN240119P002000002022-07-01 10:02AM EDT200.0091.3090.0591.05+8.46+10.21%2826.48%
AMZN240119P002025002022-06-03 3:51PM EDT202.5080.9592.5593.500.00--026.51%
AMZN240119P002050002022-06-07 10:20AM EDT205.0083.8094.7096.300.00--2029.00%
AMZN240119P002075002022-06-03 3:52PM EDT207.5085.7397.4598.500.00--027.34%
AMZN240119P002100002022-06-24 3:41PM EDT210.0094.5799.95100.950.00-2027.33%
AMZN240119P002125002022-06-03 3:54PM EDT212.5090.55102.45103.500.00--028.14%
AMZN240119P002150002022-06-21 11:38AM EDT215.00105.90104.95106.000.00-2028.53%
AMZN240119P002175002022-06-08 11:04AM EDT217.5095.40107.45108.500.00-2028.91%
AMZN240119P002200002022-06-30 11:17AM EDT220.00114.70109.60111.300.00-6631.47%
AMZN240119P002225002022-05-26 12:33PM EDT222.50110.08102.65109.300.00--00.00%
AMZN240119P002250002022-06-30 9:52AM EDT225.00120.74114.60116.350.00-49632.56%
AMZN240119P002275002022-05-19 2:05PM EDT227.50119.19117.40125.050.00--053.93%
AMZN240119P002300002022-06-29 9:30AM EDT230.00122.77119.55121.350.00-14733.31%
AMZN240119P002325002022-06-06 12:05AM EDT232.50112.00122.25123.300.00---29.18%
AMZN240119P002350002022-06-30 9:30AM EDT235.00126.57124.50126.350.00-13234.05%
AMZN240119P002375002022-06-06 12:05AM EDT237.5073.11127.25128.300.00---29.83%
AMZN240119P002400002022-06-13 2:17PM EDT240.00135.90129.85131.000.00-2032.13%
AMZN240119P002425002022-05-18 2:35PM EDT242.50135.16135.95137.000.00--048.26%
AMZN240119P002450002022-06-07 1:08PM EDT245.00123.05134.85136.000.00-2032.79%
AMZN240119P002475002022-06-07 1:06PM EDT247.50125.65137.35138.500.00-2033.12%
AMZN240119P002500002022-06-24 3:35PM EDT250.00134.65139.95140.900.00-6032.50%
AMZN240119P002550002022-05-18 1:41PM EDT255.00146.55148.05149.250.00---49.43%
AMZN240119P002600002022-05-19 10:58AM EDT260.00151.29149.00158.500.00--061.88%
AMZN240119P002650002022-06-08 3:00PM EDT265.00143.85154.80156.050.00-2035.74%
AMZN240119P002700002022-06-30 11:15AM EDT270.00164.70159.80161.050.00-2036.33%
AMZN240119P010600002022-06-03 9:52AM EDT1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 10:28AM EDT1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 3:46PM EDT1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 3:54PM EDT1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 9:59AM EDT1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 11:43AM EDT1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 1:11PM EDT1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 1:56PM EDT1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 10:35AM EDT1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 2:36PM EDT1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 2:36PM EDT1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 9:35AM EDT1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 3:15PM EDT1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 9:52AM EDT1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 12:02PM EDT1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 1:45PM EDT1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 10:44AM EDT1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 2:27PM EDT1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 1:13PM EDT1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 9:33AM EDT1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 10:44AM EDT1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 10:46AM EDT1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 9:59AM EDT1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 1:10PM EDT1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 10:01AM EDT1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 1:35PM EDT1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 11:36AM EDT1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 2:45PM EDT1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 2:45PM EDT1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 12:24PM EDT1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 2:28PM EDT1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 10:11AM EDT1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 10:26AM EDT1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 1:37PM EDT1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 1:16PM EDT1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 2:27PM EDT1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 10:05AM EDT1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 2:27PM EDT1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 10:05AM EDT1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 3:51PM EDT1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 3:38PM EDT1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 1:35PM EDT1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 9:58AM EDT1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 10:21AM EDT1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 3:51PM EDT1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 3:52PM EDT1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 3:41PM EDT1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 2:26PM EDT1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 9:46AM EDT1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 1:42PM EDT2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 3:35PM EDT2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 3:58PM EDT2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 1:50PM EDT2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 10:11AM EDT2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 10:04AM EDT2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 10:04AM EDT2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 2:48PM EDT2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 11:28AM EDT2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 9:56AM EDT2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 3:48PM EDT2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 10:40AM EDT2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 11:51AM EDT2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 9:38AM EDT2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 11:28AM EDT2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 3:53PM EDT2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 3:53PM EDT2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 3:52PM EDT2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 1:26PM EDT2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 1:25PM EDT2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 3:02PM EDT3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 2:06PM EDT3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 2:41PM EDT3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 10:12AM EDT3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 2:59PM EDT3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 3:47PM EDT3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 10:00AM EDT3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 2:59PM EDT3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 10:16AM EDT3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 12:45PM EDT3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 12:45PM EDT3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 1:14PM EDT3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 10:28AM EDT3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 12:13PM EDT3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 12:15PM EDT3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 12:14PM EDT3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 9:59AM EDT3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 1:46PM EDT3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 12:18PM EDT3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 3:26PM EDT3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 10:20AM EDT3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 3:42PM EDT3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 1:25PM EDT3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 12:40PM EDT3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 12:40PM EDT3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 3:50PM EDT3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 12:14PM EDT3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 12:14PM EDT3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 1:59PM EDT3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 3:23PM EDT3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 3:22PM EDT3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 3:26PM EDT3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 3:23PM EDT3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 3:28PM EDT3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 1:25PM EDT3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 9:52AM EDT3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 9:52AM EDT3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 12:10PM EDT3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 12:06PM EDT3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 12:11PM EDT3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 2:24PM EDT3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 3:47PM EDT3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 9:30AM EDT3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 12:49PM EDT3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 1:26PM EDT3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 3:53PM EDT3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 3:53PM EDT3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 3:25PM EDT3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 3:25PM EDT3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 3:24PM EDT3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 3:23PM EDT3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 3:23PM EDT3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 3:24PM EDT3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 1:57PM EDT3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 3:26PM EDT3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 3:26PM EDT3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 3:27PM EDT3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 3:27PM EDT3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 3:28PM EDT3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 3:28PM EDT3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 3:29PM EDT3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 3:30PM EDT3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 1:00PM EDT3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 3:44PM EDT3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 3:45PM EDT3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 3:45PM EDT3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 3:46PM EDT3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 3:46PM EDT3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 2:22PM EDT3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 3:52PM EDT3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 3:40PM EDT3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 3:53PM EDT3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 3:54PM EDT3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 3:51PM EDT3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 3:51PM EDT3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 3:51PM EDT4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 3:51PM EDT4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 3:52PM EDT4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 3:52PM EDT4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 9:30AM EDT4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 3:54PM EDT4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 10:36AM EDT4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 3:03PM EDT4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 12:13PM EDT4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 12:33PM EDT4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 9:47AM EDT4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 2:05PM EDT4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 11:50AM EDT4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 9:34AM EDT4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 11:41AM EDT4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 9:46AM EDT4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 9:58AM EDT4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 2:35PM EDT4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 3:45PM EDT4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 3:45PM EDT4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 9:49AM EDT5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 1:41PM EDT5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 10:58AM EDT5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 12:10PM EDT5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 2:24PM EDT5,400.003,290.042,944.002,960.950.00-200.00%