Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,13-1,37 (-1,43%)
Alla chiusura: 04:00PM EST
94,00 -0,13 (-0,14%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240119C000500002022-12-02 3:44PM EST50.0048.7048.4049.15-1.25-2.50%980266.04%
AMZN240119C000520002022-12-01 2:16PM EST52.0048.5746.5547.400.00-14,01663.97%
AMZN240119C000530002022-12-01 11:11AM EST53.0048.6045.7046.650.00-11,52263.44%
AMZN240119C000540002022-11-28 11:57AM EST54.0046.6644.9545.850.00-21,13463.04%
AMZN240119C000550002022-11-28 12:39PM EST55.0045.7044.0044.950.00-1573061.88%
AMZN240119C000560002022-11-16 9:30AM EST56.0048.2043.1044.200.00-171761.21%
AMZN240119C000570002022-11-07 9:44AM EST57.0040.3542.5543.300.00-282560.99%
AMZN240119C000580002022-12-01 1:53PM EST58.0043.4441.7042.500.00-1829060.29%
AMZN240119C000590002022-12-01 1:53PM EST59.0042.6440.6041.650.00-1816958.94%
AMZN240119C000600002022-12-01 1:53PM EST60.0041.9540.2040.900.00-983159.31%
AMZN240119C000610002022-11-28 12:17PM EST61.0040.5839.4040.050.00-226058.58%
AMZN240119C000620002022-12-01 1:53PM EST62.0040.3438.6539.400.00-948058.36%
AMZN240119C000630002022-11-30 9:53AM EST63.0037.2037.9538.450.00-238457.61%
AMZN240119C000640002022-12-02 10:54AM EST64.0037.7337.1537.80+1.55+4.28%263757.25%
AMZN240119C000650002022-11-29 12:06PM EST65.0035.5536.3037.050.00-21,16356.58%
AMZN240119C000660002022-11-29 12:39PM EST66.0034.9035.7036.200.00-325456.18%
AMZN240119C000670002022-12-01 2:40PM EST67.0036.5734.7035.600.00-12021055.49%
AMZN240119C000680002022-11-23 2:46PM EST68.0034.9934.2034.800.00-22,56455.34%
AMZN240119C000690002022-11-30 10:36AM EST69.0032.6533.4534.050.00-13,32254.80%
AMZN240119C000695002022-11-28 2:05PM EST69.5033.4033.1033.900.00-201,06254.96%
AMZN240119C000700002022-12-02 1:54PM EST70.0033.6032.7533.45-1.30-3.72%18,17754.60%
AMZN240119C000710002022-11-28 1:15PM EST71.0033.0032.0032.600.00-21,00453.86%
AMZN240119C000720002022-11-23 3:04PM EST72.0032.1131.3532.050.00-469953.78%
AMZN240119C000725002022-11-23 3:05PM EST72.5031.8330.9031.700.00-878253.41%
AMZN240119C000730002022-11-23 12:57PM EST73.0030.5430.4531.250.00-938152.86%
AMZN240119C000740002022-12-01 9:40AM EST74.0032.4530.0030.700.00-1042453.06%
AMZN240119C000750002022-12-01 1:42PM EST75.0030.9329.5030.000.00-42,67552.92%
AMZN240119C000760002022-11-17 12:44PM EST76.0031.0928.5029.350.00-293252.04%
AMZN240119C000770002022-11-30 2:34PM EST77.0029.4027.9528.550.00-322251.62%
AMZN240119C000775002022-11-23 3:24PM EST77.5028.7427.5528.300.00-264151.45%
AMZN240119C000780002022-11-28 10:03AM EST78.0029.1027.3027.900.00-152951.26%
AMZN240119C000790002022-11-23 10:11AM EST79.0027.2026.5527.250.00-167950.74%
AMZN240119C000800002022-12-02 10:28AM EST80.0026.5326.0526.75-1.22-4.40%812,15850.79%
AMZN240119C000810002022-11-29 3:34PM EST81.0025.0025.2026.150.00-282750.16%
AMZN240119C000820002022-11-30 3:45PM EST82.0026.7524.8025.400.00-478150.81%
AMZN240119C000830002022-12-02 2:30PM EST83.0024.6024.2024.85+1.30+5.58%21,15950.64%
AMZN240119C000840002022-12-02 11:11AM EST84.0024.0523.6024.35+0.60+2.56%11,01450.59%
AMZN240119C000850002022-12-02 3:57PM EST85.0023.4023.0023.55-0.95-3.90%97,74149.68%
AMZN240119C000860002022-12-02 9:42AM EST86.0023.1522.3523.00-0.75-3.14%21,05849.45%
AMZN240119C000870002022-12-02 9:49AM EST87.0022.6021.8522.55-1.10-4.64%21,66249.48%
AMZN240119C000880002022-11-30 3:50PM EST88.0023.1521.2521.850.00-990348.80%
AMZN240119C000890002022-12-02 2:14PM EST89.0021.2120.6521.30+1.44+7.28%11,28448.52%
AMZN240119C000900002022-12-02 3:59PM EST90.0020.5020.2020.75-1.16-5.36%305,72648.22%
AMZN240119C000910002022-12-02 12:54PM EST91.0020.2519.6520.25+0.90+4.65%61,06648.03%
AMZN240119C000920002022-12-02 12:58PM EST92.0019.7519.1019.80-0.82-3.99%201,74647.95%
AMZN240119C000930002022-12-02 12:59PM EST93.0019.2018.6019.15-1.40-6.80%31,78247.33%
AMZN240119C000940002022-12-02 11:08AM EST94.0018.5018.1018.65-0.93-4.79%161,49747.09%
AMZN240119C000950002022-12-02 3:58PM EST95.0018.0017.5518.15-1.00-5.26%722,95946.83%
AMZN240119C000960002022-12-02 3:38PM EST96.0017.4017.0517.65-1.05-5.69%51,55746.55%
AMZN240119C000970002022-12-02 3:26PM EST97.0017.2016.6517.15-0.55-3.10%121,58946.25%
AMZN240119C000980002022-12-02 11:18AM EST98.0016.5016.3016.70-0.86-4.95%42,37646.06%
AMZN240119C000990002022-12-02 10:07AM EST99.0016.0615.7516.20-1.07-6.25%22,45345.73%
AMZN240119C001000002022-12-02 3:55PM EST100.0015.5915.3515.75-1.01-6.08%3,22830,60045.50%
AMZN240119C001025002022-12-02 11:30AM EST102.5014.6514.2014.65-1.32-8.27%12,20244.92%
AMZN240119C001050002022-12-02 3:40PM EST105.0013.4213.1513.60-0.88-6.15%1033,75744.35%
AMZN240119C001075002022-12-02 12:04PM EST107.5012.7012.2512.65-0.95-6.96%14,31443.92%
AMZN240119C001100002022-12-02 2:21PM EST110.0011.6011.3511.70-0.71-5.77%568,80543.38%
AMZN240119C001125002022-12-02 3:42PM EST112.5010.6010.4010.80-1.05-9.01%52,86942.85%
AMZN240119C001150002022-12-02 3:38PM EST115.009.859.7010.00-0.65-6.19%3923,49242.46%
AMZN240119C001175002022-12-02 9:30AM EST117.509.658.909.25-0.05-0.52%13,36942.10%
AMZN240119C001200002022-12-02 3:59PM EST120.008.358.208.50-0.75-8.24%6915,03541.63%
AMZN240119C001225002022-12-02 12:03PM EST122.507.887.557.85-0.62-7.29%12,93641.32%
AMZN240119C001250002022-12-02 3:53PM EST125.007.026.857.20-0.62-8.12%169,65340.91%
AMZN240119C001275002022-12-02 11:03AM EST127.506.506.256.65-0.45-6.47%52,24740.66%
AMZN240119C001300002022-12-02 3:27PM EST130.005.955.806.10-0.54-8.32%1285,28840.33%
AMZN240119C001325002022-12-02 3:32PM EST132.505.505.355.60-0.67-10.86%212,35340.04%
AMZN240119C001350002022-12-02 3:59PM EST135.004.974.905.10-0.58-10.45%364,65539.65%
AMZN240119C001375002022-12-02 3:35PM EST137.504.604.554.70-0.65-12.38%283,60039.48%
AMZN240119C001400002022-12-02 3:51PM EST140.004.204.104.35-0.40-8.70%829,26739.38%
AMZN240119C001425002022-12-02 10:34AM EST142.504.003.754.00-0.55-12.09%224,19339.20%
AMZN240119C001450002022-12-02 1:03PM EST145.003.653.503.70-0.24-6.17%1339,40039.12%
AMZN240119C001475002022-12-02 1:13PM EST147.503.353.153.40-0.40-10.67%352,53238.96%
AMZN240119C001500002022-12-02 3:55PM EST150.002.972.993.10-0.35-10.54%22939,20538.72%
AMZN240119C001525002022-12-02 2:05PM EST152.502.822.602.89-0.22-7.24%202,51838.75%
AMZN240119C001545002022-12-02 2:05PM EST154.502.672.512.64-0.45-14.42%21,17338.39%
AMZN240119C001550002022-12-02 3:38PM EST155.002.582.482.63-0.29-10.10%3,01211,86038.51%
AMZN240119C001555002022-12-02 2:55PM EST155.502.502.432.68-0.44-14.97%351,43238.88%
AMZN240119C001560002022-11-22 1:11PM EST156.002.632.392.530.00-1013,42938.40%
AMZN240119C001565002022-11-29 10:46AM EST156.502.542.352.510.00-284,15738.48%
AMZN240119C001570002022-11-29 1:41PM EST157.002.312.312.420.00-171338.25%
AMZN240119C001575002022-12-02 3:38PM EST157.502.372.272.50-0.11-4.44%3,0876,53038.76%
AMZN240119C001580002022-11-28 1:12PM EST158.002.612.232.430.00-41,88338.61%
AMZN240119C001585002022-12-01 10:43AM EST158.502.502.202.320.00-576438.27%
AMZN240119C001590002022-11-28 11:01AM EST159.002.532.162.280.00-211,15838.25%
AMZN240119C001595002022-11-21 11:14AM EST159.502.262.122.250.00-370538.26%
AMZN240119C001600002022-12-02 3:53PM EST160.002.152.102.21-0.24-10.04%9712,19438.23%
AMZN240119C001605002022-11-21 11:29AM EST160.502.192.052.150.00-12,41838.10%
AMZN240119C001610002022-12-02 2:06PM EST161.002.142.022.25-0.10-4.46%350338.72%
AMZN240119C001612502022-11-21 10:28AM EST161.252.191.972.200.00-593338.56%
AMZN240119C001615002022-12-02 3:58PM EST161.502.051.922.08-0.24-10.48%4546738.07%
AMZN240119C001617502022-11-21 10:30AM EST161.752.141.902.070.00-128138.10%
AMZN240119C001620002022-11-14 11:32AM EST162.002.891.962.060.00-368438.12%
AMZN240119C001622502022-11-28 1:43PM EST162.252.261.942.040.00-251338.10%
AMZN240119C001625002022-11-22 12:09PM EST162.502.111.922.020.00-21,73838.07%
AMZN240119C001627502022-11-28 11:51AM EST162.752.301.852.020.00-442538.15%
AMZN240119C001630002022-11-29 3:34PM EST163.002.041.892.000.00-21,41638.12%
AMZN240119C001632502022-11-30 3:27PM EST163.252.181.801.970.00-529438.05%
AMZN240119C001635002022-12-02 2:44PM EST163.501.941.821.95-0.04-2.02%2577538.03%
AMZN240119C001637502022-11-28 1:29PM EST163.752.161.821.960.00-61,50338.15%
AMZN240119C001640002022-12-02 12:19PM EST164.001.981.831.93+0.01+0.51%265438.07%
AMZN240119C001642502022-11-21 1:30PM EST164.251.971.761.920.00-2445638.09%
AMZN240119C001645002022-12-01 10:57AM EST164.502.171.731.900.00-265738.06%
AMZN240119C001647502022-11-29 12:03PM EST164.751.881.711.890.00-268638.09%
AMZN240119C001650002022-12-02 3:29PM EST165.001.821.761.88-0.19-9.45%1468,24138.10%
AMZN240119C001652502022-11-28 12:01PM EST165.252.141.741.850.00-277438.03%
AMZN240119C001655002022-11-25 11:56AM EST165.501.921.661.840.00-101,20738.04%
AMZN240119C001657502022-11-14 11:08AM EST165.752.761.651.820.00-461338.01%
AMZN240119C001660002022-11-29 9:43AM EST166.002.001.641.810.00-1071538.03%
AMZN240119C001665002022-12-01 1:48PM EST166.501.961.621.790.00-31,06638.06%
AMZN240119C001670002022-12-02 3:45PM EST167.001.701.661.85-0.17-9.09%11,24038.51%
AMZN240119C001675002022-11-30 11:34AM EST167.501.761.621.720.00-442,09537.98%
AMZN240119C001680002022-12-02 2:05PM EST168.001.711.541.69-0.26-13.20%183337.95%
AMZN240119C001685002022-11-28 10:41AM EST168.501.861.501.690.00-41,95138.09%
AMZN240119C001690002022-11-21 10:50AM EST169.001.681.501.650.00-22,17138.00%
AMZN240119C001695002022-11-22 10:14AM EST169.501.711.451.620.00-321,93337.98%
AMZN240119C001700002022-12-02 3:28PM EST170.001.551.501.60-0.19-10.92%17522,56538.00%
AMZN240119C001705002022-11-30 11:12AM EST170.501.581.481.580.00-12,48238.01%
AMZN240119C001710002022-11-28 12:07PM EST171.001.791.441.560.00-277838.04%
AMZN240119C001715002022-12-01 3:18PM EST171.501.631.431.540.00-11,79038.05%
AMZN240119C001720002022-11-22 2:02PM EST172.001.561.411.500.00-41,09137.95%
AMZN240119C001725002022-12-02 11:36AM EST172.501.501.381.49-0.12-7.41%12,58238.03%
AMZN240119C001730002022-11-28 1:12PM EST173.001.641.361.470.00-148638.04%
AMZN240119C001735002022-11-28 12:04PM EST173.501.651.341.440.00-23,75737.99%
AMZN240119C001740002022-11-16 9:45AM EST174.001.961.321.500.00-672238.46%
AMZN240119C001745002022-11-21 1:37PM EST174.501.451.301.400.00-701,48638.00%
AMZN240119C001750002022-12-02 2:58PM EST175.001.351.271.37-0.15-10.00%2431,19037.95%
AMZN240119C001755002022-11-23 11:09AM EST175.501.481.261.360.00-1984,51038.01%
AMZN240119C001760002022-11-23 11:09AM EST176.001.441.241.340.00-1982,15438.01%
AMZN240119C001765002022-11-15 11:59AM EST176.502.221.221.320.00-11,54838.01%
AMZN240119C001770002022-11-30 2:06PM EST177.001.381.201.370.00-51,45838.44%
AMZN240119C001775002022-11-23 1:15PM EST177.501.331.181.280.00-202,40938.00%
AMZN240119C001780002022-11-23 12:41PM EST178.001.341.171.260.00-22,91438.00%
AMZN240119C001785002022-11-15 10:55AM EST178.502.071.151.240.00-121,21637.99%
AMZN240119C001790002022-11-17 2:25PM EST179.001.631.131.300.00-72,59138.49%
AMZN240119C001795002022-11-28 2:07PM EST179.501.311.121.210.00-601,01438.03%
AMZN240119C001800002022-12-02 2:10PM EST180.001.181.111.19-0.09-7.09%1637,73438.01%
AMZN240119C001805002022-11-21 12:12PM EST180.501.201.091.170.00-31,87638.00%
AMZN240119C001810002022-11-21 11:35AM EST181.001.191.071.240.00-11,98238.59%
AMZN240119C001815002022-11-30 11:59AM EST181.501.141.051.140.00-169338.03%
AMZN240119C001820002022-11-16 9:42AM EST182.001.541.041.130.00-11,34838.07%
AMZN240119C001825002022-11-28 10:32AM EST182.501.221.031.110.00-72,24238.05%
AMZN240119C001850002022-12-02 2:23PM EST185.000.990.961.11-0.16-13.91%505,41938.62%
AMZN240119C001875002022-11-29 12:38PM EST187.500.960.890.970.00-23,31438.15%
AMZN240119C001900002022-12-02 1:38PM EST190.000.900.830.91-0.04-4.26%117,10938.22%
AMZN240119C001925002022-11-30 3:43PM EST192.500.970.780.860.00-141,30638.34%
AMZN240119C001950002022-12-02 3:33PM EST195.000.770.730.80-0.13-14.44%302,68438.34%
AMZN240119C001975002022-12-02 11:15AM EST197.500.740.680.76-0.02-2.63%12,42638.49%
AMZN240119C002000002022-12-02 3:59PM EST200.000.680.660.71-0.08-10.53%4219,66838.51%
AMZN240119C002025002022-11-30 11:43AM EST202.500.660.550.680.00-652,15238.70%
AMZN240119C002050002022-12-02 3:52PM EST205.000.610.530.630.00-30511,47738.67%
AMZN240119C002075002022-12-01 1:52PM EST207.500.620.500.610.00-1011,23338.92%
AMZN240119C002100002022-12-02 3:40PM EST210.000.540.460.58-0.07-11.48%449,77139.04%
AMZN240119C002125002022-12-02 1:51PM EST212.500.540.430.54-0.04-6.90%6003,89539.04%
AMZN240119C002150002022-12-02 3:40PM EST215.000.490.460.51-0.10-16.95%513,33439.11%
AMZN240119C002175002022-11-30 11:01AM EST217.500.480.380.490.00-3021,70839.28%
AMZN240119C002200002022-12-02 3:09PM EST220.000.440.380.47-0.05-10.20%1,1283,76039.45%
AMZN240119C002225002022-12-02 2:07PM EST222.500.410.340.45-0.06-12.77%34,76739.60%
AMZN240119C002250002022-12-02 1:30PM EST225.000.420.390.43-0.02-4.55%6119,51039.72%
AMZN240119C002275002022-11-16 3:21PM EST227.500.520.290.410.00-736,97439.84%
AMZN240119C002300002022-12-02 3:37PM EST230.000.380.290.40+0.01+2.70%1522,64940.06%
AMZN240119C002325002022-12-02 12:27PM EST232.500.350.270.38-0.05-12.50%12,10540.16%
AMZN240119C002350002022-12-02 2:02PM EST235.000.360.260.37+0.02+5.88%74,09340.38%
AMZN240119C002375002022-12-01 12:27PM EST237.500.390.240.350.00-121,98340.43%
AMZN240119C002400002022-11-29 10:55AM EST240.000.320.230.340.00-43,94440.63%
AMZN240119C002425002022-11-30 2:07PM EST242.500.350.220.330.00-370940.82%
AMZN240119C002450002022-11-28 10:47AM EST245.000.340.200.370.00-11,16741.82%
AMZN240119C002475002022-11-22 1:48PM EST247.500.290.190.360.00-287042.02%
AMZN240119C002500002022-12-02 3:34PM EST250.000.280.270.30-0.02-6.67%329,59441.31%
AMZN240119C002550002022-11-21 9:30AM EST255.000.350.170.290.00-21,95441.80%
AMZN240119C002600002022-12-01 10:38AM EST260.000.250.230.280.00-27,86942.24%
AMZN240119C002650002022-12-01 10:16AM EST265.000.300.200.270.00-113,60642.68%
AMZN240119C002700002022-12-02 3:40PM EST270.000.230.220.250.00-8140,91142.87%
AMZN240119C010400002022-06-03 9:05AM EST1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 8:55AM EST1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 12:27PM EST1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 11:02AM EST1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 11:43AM EST1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 12:24PM EST1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 12:36PM EST1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 11:43AM EST1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 2:33PM EST1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 11:02AM EST1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 2:11PM EST1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 11:40AM EST1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 12:36PM EST1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 11:41AM EST1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 11:42AM EST1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 1:09PM EST1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 11:45AM EST1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 11:48AM EST1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 1:50PM EST1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 1:25PM EST1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 1:25PM EST1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 1:30PM EST1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 8:30AM EST1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 1:40PM EST1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 9:50AM EST1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 10:17AM EST1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 12:15PM EST1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 1:37PM EST1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 1:48PM EST1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 10:55AM EST1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 11:24AM EST1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 1:31PM EST1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 1:25PM EST1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 11:28AM EST1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 2:04PM EST1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 10:03AM EST1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 1:30PM EST1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 10:03AM EST1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 2:08PM EST1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 10:11AM EST1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 9:39AM EST1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 11:40AM EST1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 9:37AM EST1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 10:28AM EST1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 10:29AM EST1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 10:46AM EST1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 10:10AM EST1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 12:11PM EST1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 12:10PM EST1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 11:17AM EST1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 12:04PM EST1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 2:11PM EST2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 11:57AM EST2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 1:27PM EST2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 10:07AM EST2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 2:45PM EST2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 12:18PM EST2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 2:41PM EST2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 2:41PM EST2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 2:37PM EST2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 1:43PM EST2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 2:18PM EST2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 2:18PM EST2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 1:08PM EST2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 1:27PM EST2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 10:28AM EST2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 10:07AM EST2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 10:05AM EST2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 9:42AM EST2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 1:53PM EST2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 12:17PM EST2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 2:29PM EST3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 2:11PM EST3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 8:30AM EST3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 10:36AM EST3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 2:38PM EST3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 11:09AM EST3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 2:21PM EST3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 2:04PM EST3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 2:41PM EST3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 2:24PM EST3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 2:26PM EST3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 12:35PM EST3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 2:12PM EST3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 11:32AM EST3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 2:31PM EST3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 2:38PM EST3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 1:04PM EST3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 9:27AM EST3,230.00523.11139.65148.550.00-470.00%
AMZN240119C032350002022-05-20 2:34PM EST3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 2:01PM EST3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 9:50AM EST3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 9:46AM EST3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 9:42AM EST3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 8:30AM EST3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 10:55AM EST3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 2:25PM EST3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 11:24AM EST3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 12:28PM EST3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 1:36PM EST3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 2:35PM EST3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 8:33AM EST3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 11:54AM EST3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 1:43PM EST3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 1:54PM EST3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 9:43AM EST3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 8:59AM EST3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 2:38PM EST3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 9:12AM EST3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 1:00PM EST3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 9:12AM EST3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 11:53AM EST3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 9:03AM EST3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 1:39PM EST3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 11:51AM EST3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 9:38AM EST3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 9:05AM EST3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 11:10AM EST3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 9:06AM EST3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 11:54AM EST3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 2:11PM EST3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 2:11PM EST3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 2:05PM EST3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 2:42PM EST3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 12:12PM EST3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 2:06PM EST3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 2:22PM EST3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 1:39PM EST3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 2:12PM EST3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 11:28AM EST3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 1:05PM EST3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 1:36PM EST3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 1:05PM EST3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 11:06AM EST3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 11:47AM EST3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 10:43AM EST3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 8:51AM EST3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 11:32AM EST3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 11:32AM EST3,640.00154.60138.85152.400.00-17440.00%
AMZN240119C036500002022-06-01 11:33AM EST3,650.00145.85137.35151.000.00-1900.00%
AMZN240119C037000002022-06-02 11:01AM EST3,700.00136.57129.50142.750.00-12160.00%
AMZN240119C037500002022-06-02 8:30AM EST3,750.00129.28122.30135.450.00-11000.00%
AMZN240119C038000002022-06-02 8:30AM EST3,800.00120.38115.40128.350.00-12320.00%
AMZN240119C038500002022-05-18 12:28PM EST3,850.0063.00108.90121.700.00-1610.00%
AMZN240119C039000002022-06-03 2:43PM EST3,900.00108.95102.75115.30-9.77-8.23%71040.00%
AMZN240119C039500002022-06-03 12:37PM EST3,950.00104.0597.50107.50-8.39-7.46%1830.00%
AMZN240119C040000002022-06-03 2:46PM EST4,000.0097.0092.50102.00-15.60-13.85%68230.00%
AMZN240119C040500002022-05-25 10:55AM EST4,050.0088.0287.0097.000.00-177539.89%
AMZN240119C041000002022-05-31 2:32PM EST4,100.0082.0082.5092.500.00-4590465.12%
AMZN240119C041500002022-06-02 12:08PM EST4,150.0090.9478.0088.000.00-119426.89%
AMZN240119C042000002022-06-01 2:21PM EST4,200.0085.2774.0083.500.00-3401401.21%
AMZN240119C042500002022-05-31 12:18PM EST4,250.0062.4170.0079.500.00-2167381.80%
AMZN240119C043000002022-05-31 12:10PM EST4,300.0061.6066.0076.000.00-2130366.22%
AMZN240119C043500002022-05-31 11:20AM EST4,350.0054.1562.5572.500.00-259353.38%
AMZN240119C044000002022-06-03 12:49PM EST4,400.0062.5259.3069.00-3.28-4.98%1170342.00%
AMZN240119C044500002022-05-31 11:14AM EST4,450.0049.1556.2566.000.00-3184332.53%
AMZN240119C045000002022-06-03 2:56PM EST4,500.0059.9053.3562.95-6.00-9.10%10998323.74%
AMZN240119C045500002022-06-02 9:24AM EST4,550.0053.8050.8060.500.00-1365316.73%
AMZN240119C046000002022-05-31 2:29PM EST4,600.0048.5048.2557.500.00-6122309.19%
AMZN240119C046500002022-06-01 2:37PM EST4,650.0053.5045.8055.000.00-1102302.72%
AMZN240119C047000002022-05-31 10:41AM EST4,700.0035.8743.6052.600.00-1243296.88%
AMZN240119C047500002022-06-02 2:17PM EST4,750.0050.6041.6050.500.00-11,054291.81%
AMZN240119C048000002022-05-31 12:51PM EST4,800.0037.6539.7548.400.00-2197287.00%
AMZN240119C048500002022-05-27 8:57AM EST4,850.0026.7537.7046.200.00-135281.87%
AMZN240119C049000002022-06-02 2:17PM EST4,900.0044.3536.2044.550.00-353278.18%
AMZN240119C049500002022-06-02 2:04PM EST4,950.0040.8734.6042.800.00-339274.26%
AMZN240119C050000002022-06-03 12:49PM EST5,000.0037.0933.0541.05-1.98-5.07%7474270.42%
AMZN240119C051000002022-06-03 9:40AM EST5,100.0031.8730.3038.05+0.93+3.01%2108263.81%
AMZN240119C052000002022-06-03 8:51AM EST5,200.0034.2027.7535.30+3.20+10.32%1437257.74%
AMZN240119C053000002022-06-02 8:36AM EST5,300.0029.0025.6532.950.00-1698252.69%
AMZN240119C054000002022-06-03 2:12PM EST5,400.0026.0023.6030.65-3.85-12.90%232,045247.69%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240119P000500002022-12-02 1:59PM EST50.001.701.681.73+0.04+2.41%389347.73%
AMZN240119P000520002022-12-02 3:09PM EST52.001.901.832.02+0.01+0.53%93,70847.39%
AMZN240119P000530002022-12-02 1:56PM EST53.002.032.012.13-0.32-13.62%983146.91%
AMZN240119P000540002022-11-23 3:58PM EST54.002.302.132.250.00-11085246.47%
AMZN240119P000550002022-12-02 2:43PM EST55.002.332.262.38+0.13+5.91%12,71946.08%
AMZN240119P000560002022-11-28 12:09PM EST56.002.592.402.520.00-4941045.72%
AMZN240119P000570002022-11-11 10:15AM EST57.002.432.532.670.00-9054145.37%
AMZN240119P000580002022-11-30 1:28PM EST58.003.122.632.820.00-146745.01%
AMZN240119P000590002022-11-28 10:56AM EST59.003.102.842.950.00-1,0001,30344.51%
AMZN240119P000600002022-12-02 2:22PM EST60.003.053.003.10+0.06+2.01%1392044.09%
AMZN240119P000610002022-12-01 10:00AM EST61.002.983.153.350.00-246344.14%
AMZN240119P000620002022-11-28 2:53PM EST62.003.653.303.450.00-614,99243.43%
AMZN240119P000630002022-11-29 12:59PM EST63.003.983.503.650.00-21,67743.18%
AMZN240119P000640002022-11-28 11:55AM EST64.003.903.703.850.00-1064,00142.88%
AMZN240119P000650002022-12-02 2:08PM EST65.003.953.904.05+0.05+1.28%11,61242.57%
AMZN240119P000660002022-12-02 10:39AM EST66.004.204.104.25-0.50-10.64%91,84742.22%
AMZN240119P000670002022-12-02 10:39AM EST67.004.404.304.45-0.54-10.93%197241.86%
AMZN240119P000680002022-12-02 11:00AM EST68.004.654.454.70+0.24+5.44%574,93741.66%
AMZN240119P000690002022-11-30 12:42PM EST69.005.504.754.900.00-44,82341.24%
AMZN240119P000695002022-12-02 10:39AM EST69.505.004.805.05+0.10+2.04%25,91941.21%
AMZN240119P000700002022-12-02 2:58PM EST70.005.054.905.15+0.05+1.00%717,42840.98%
AMZN240119P000710002022-12-02 1:59PM EST71.005.295.255.40+0.09+1.73%7275640.70%
AMZN240119P000720002022-11-21 10:31AM EST72.006.305.505.750.00-12750140.75%
AMZN240119P000725002022-11-30 2:57PM EST72.505.855.555.800.00-101,27540.31%
AMZN240119P000730002022-11-17 11:22AM EST73.006.205.706.000.00-196940.40%
AMZN240119P000740002022-12-02 2:01PM EST74.006.056.006.25-0.51-7.77%201,20140.03%
AMZN240119P000750002022-12-02 10:11AM EST75.006.456.306.50+0.20+3.20%194,15739.64%
AMZN240119P000760002022-12-01 11:13AM EST76.006.386.506.800.00-251339.39%
AMZN240119P000770002022-12-02 10:09AM EST77.007.116.907.10-0.70-8.96%12,32039.11%
AMZN240119P000775002022-12-02 1:02PM EST77.507.157.057.25-0.86-10.74%22,88738.97%
AMZN240119P000780002022-12-01 9:58AM EST78.006.807.107.400.00-403,13738.81%
AMZN240119P000790002022-12-02 1:05PM EST79.007.607.507.75-0.09-1.17%91,38438.64%
AMZN240119P000800002022-12-02 3:04PM EST80.007.907.758.10+0.30+3.95%18719,98238.43%
AMZN240119P000810002022-12-02 3:25PM EST81.008.248.158.40+0.44+5.64%331,47638.05%
AMZN240119P000820002022-12-02 3:03PM EST82.008.608.508.75+0.40+4.88%342,95337.79%
AMZN240119P000830002022-12-02 2:46PM EST83.009.008.859.10+0.40+4.65%741,25037.51%
AMZN240119P000840002022-12-02 3:14PM EST84.009.259.209.50+0.30+3.35%8094137.34%
AMZN240119P000850002022-12-02 3:53PM EST85.009.759.609.80+0.35+3.72%56515,58536.87%
AMZN240119P000860002022-12-02 3:03PM EST86.0010.059.9010.20+0.40+4.15%633,12436.65%
AMZN240119P000870002022-12-02 2:45PM EST87.0010.5510.3010.65+0.60+6.03%328,61036.54%
AMZN240119P000880002022-12-02 10:58AM EST88.0010.9510.6511.00+0.50+4.78%117,69936.13%
AMZN240119P000890002022-12-02 12:59PM EST89.0011.2511.1011.50+0.17+1.53%391,96936.10%
AMZN240119P000900002022-12-02 1:08PM EST90.0011.7511.5511.90+0.25+2.17%1011,13535.77%
AMZN240119P000910002022-12-02 12:59PM EST91.0012.1011.9512.30-1.10-8.33%63,10935.42%
AMZN240119P000920002022-12-02 2:56PM EST92.0012.5012.4012.80-1.30-9.42%33,53635.30%
AMZN240119P000930002022-12-02 10:34AM EST93.0013.1512.8513.20+0.28+2.18%374034.91%
AMZN240119P000940002022-12-02 1:02PM EST94.0013.4513.4013.700.00-111,56034.74%
AMZN240119P000950002022-12-02 3:56PM EST95.0013.9613.7514.15+0.34+2.50%1710,33434.41%
AMZN240119P000960002022-12-02 9:30AM EST96.0014.5514.3014.70+0.50+3.56%1090634.32%
AMZN240119P000970002022-12-02 3:10PM EST97.0015.0014.7515.10+1.00+7.14%1472733.82%
AMZN240119P000980002022-12-02 3:30PM EST98.0015.5515.3015.65+0.65+4.36%131,21133.67%
AMZN240119P000990002022-12-02 1:56PM EST99.0015.9015.8516.15+0.45+2.91%12,50433.37%
AMZN240119P001000002022-12-02 3:30PM EST100.0016.6016.4016.70+0.90+5.73%4744,82433.17%
AMZN240119P001025002022-12-02 3:05PM EST102.5017.9517.7518.15-1.45-7.47%86,18532.73%
AMZN240119P001050002022-12-02 1:56PM EST105.0019.2019.2019.50+0.82+4.46%4334,35331.88%
AMZN240119P001075002022-12-01 12:50PM EST107.5020.1020.7021.050.00-345,00531.36%
AMZN240119P001100002022-12-02 10:26AM EST110.0022.4522.2022.70+0.10+0.45%116,47430.93%
AMZN240119P001125002022-12-02 9:31AM EST112.5024.0023.8024.45+1.45+6.43%43,40730.60%
AMZN240119P001150002022-12-01 11:01AM EST115.0024.5125.6526.250.00-1028,89730.24%
AMZN240119P001175002022-11-30 9:49AM EST117.5029.2527.2528.000.00-343,29629.57%
AMZN240119P001200002022-12-02 11:53AM EST120.0029.1029.1529.80+0.80+2.83%542,91728.85%
AMZN240119P001225002022-12-02 11:53AM EST122.5030.9731.0531.70+0.82+2.72%54,80128.23%
AMZN240119P001250002022-12-02 3:53PM EST125.0033.3032.9533.70+0.90+2.78%315,21327.75%
AMZN240119P001275002022-12-01 10:37AM EST127.5034.6435.0535.750.00-74,73127.25%
AMZN240119P001300002022-12-01 9:59AM EST130.0035.3237.0538.150.00-27,81427.94%
AMZN240119P001325002022-11-30 9:48AM EST132.5041.5039.2540.250.00-412,69627.34%
AMZN240119P001350002022-11-29 10:39AM EST135.0043.0041.3542.150.00-215,00125.50%
AMZN240119P001375002022-12-01 10:23AM EST137.5043.1943.6044.800.00-29,22127.17%
AMZN240119P001400002022-12-02 3:03PM EST140.0046.1945.9046.55+0.79+1.74%424,96623.62%
AMZN240119P001425002022-11-21 11:19AM EST142.5051.3248.1549.200.00-44,92425.45%
AMZN240119P001450002022-11-30 3:55PM EST145.0049.0450.6051.500.00-1015,51824.79%
AMZN240119P001475002022-11-21 11:22AM EST147.5056.0152.9553.900.00-41,57924.71%
AMZN240119P001500002022-12-02 3:38PM EST150.0055.9055.4056.50-2.20-3.79%333,84226.25%
AMZN240119P001525002022-11-30 3:43PM EST152.5056.6057.8059.050.00-1,0001,29527.37%
AMZN240119P001545002022-11-08 3:32PM EST154.5063.3559.6561.050.00-81727.92%
AMZN240119P001550002022-12-01 9:59AM EST155.0058.0160.3061.500.00-261027.65%
AMZN240119P001555002022-11-30 1:17PM EST155.5063.5660.9061.800.00-12425.93%
AMZN240119P001560002022-11-22 1:56PM EST156.0062.2061.1562.500.00-1,160027.92%
AMZN240119P001565002022-11-22 2:11PM EST156.5062.6561.7062.950.00-128927.63%
AMZN240119P001570002022-11-22 3:00PM EST157.0065.1062.0563.500.00-1651228.19%
AMZN240119P001575002022-11-10 3:12PM EST157.5061.1262.8063.900.00-8027.44%
AMZN240119P001580002022-11-15 12:03PM EST158.0057.8863.2064.500.00-10628.46%
AMZN240119P001585002022-11-22 3:00PM EST158.5065.1063.7064.950.00-132028.15%
AMZN240119P001590002022-11-23 3:35PM EST159.0065.2064.2065.400.00-200027.83%
AMZN240119P001595002022-12-02 3:51PM EST159.5065.6064.7565.85+1.60+2.50%1,32560027.47%
AMZN240119P001600002022-11-28 1:03PM EST160.0065.4365.2066.500.00-102028.98%
AMZN240119P001605002022-12-02 3:51PM EST160.5066.5065.8066.90+1.50+2.31%38216028.21%
AMZN240119P001610002022-11-30 3:31PM EST161.0065.7366.3067.500.00-462029.25%
AMZN240119P001612502022-11-23 3:20PM EST161.2566.0566.4067.750.00-1,876029.30%
AMZN240119P001615002022-11-02 2:29PM EST161.5069.3566.8068.050.00-680029.79%
AMZN240119P001617502022-11-02 2:35PM EST161.7568.5567.0568.200.00-182028.99%
AMZN240119P001620002022-12-02 12:12PM EST162.0067.3067.3068.55+0.60+0.90%6029.92%
AMZN240119P001622502022-11-23 3:35PM EST162.2568.6067.3068.850.00-1,749030.40%
AMZN240119P001625002022-11-23 3:35PM EST162.5067.6567.8069.050.00-1,486030.05%
AMZN240119P001627502022-11-23 3:24PM EST162.7568.8568.0569.200.00-440029.25%
AMZN240119P001630002022-12-02 12:16PM EST163.0068.3068.0569.55-1.00-1.44%6030.18%
AMZN240119P001632502022-11-23 3:28PM EST163.2568.1568.4569.850.00-254030.65%
AMZN240119P001635002022-11-02 2:42PM EST163.5070.1568.7070.050.00-2030.31%
AMZN240119P001637502022-11-02 2:59PM EST163.7571.9068.8570.150.00-36029.03%
AMZN240119P001640002022-11-07 1:15PM EST164.0074.2769.4070.450.00-2029.57%
AMZN240119P001642502022-11-23 3:33PM EST164.2570.5569.4070.650.00-39029.15%
AMZN240119P001645002022-11-23 3:39PM EST164.5070.8069.8571.000.00-258030.13%
AMZN240119P001647502022-11-23 3:38PM EST164.7569.7069.8071.200.00-228029.74%
AMZN240119P001650002022-12-02 3:51PM EST165.0070.8070.3071.40+1.25+1.80%74230129.33%
AMZN240119P001652502022-11-23 3:31PM EST165.2570.3570.4071.600.00-90028.91%
AMZN240119P001655002022-11-23 3:37PM EST165.5070.7070.9071.950.00-1,133029.93%
AMZN240119P001657502022-10-24 12:00PM EST165.7549.4670.8072.300.00-2030.88%
AMZN240119P001660002022-10-06 10:08AM EST166.0048.1474.6075.350.00-20045.45%
AMZN240119P001665002022-11-23 3:35PM EST166.5072.9071.8573.000.00-1,179030.63%
AMZN240119P001670002022-11-23 3:20PM EST167.0071.9072.4073.450.00-1,044030.30%
AMZN240119P001675002022-10-13 9:57AM EST167.5059.8066.1067.200.00-200.00%
AMZN240119P001680002022-11-02 2:29PM EST168.0075.8073.4573.800.00-67000.00%
AMZN240119P001685002022-11-02 2:42PM EST168.5075.1073.8574.950.00-154030.66%
AMZN240119P001690002022-11-23 3:33PM EST169.0075.3574.2575.450.00-52030.79%
AMZN240119P001695002022-11-10 9:37AM EST169.5077.0074.8075.950.00-1030.91%
AMZN240119P001700002022-12-02 3:51PM EST170.0075.9575.1576.55+1.50+2.01%2,02577331.92%
AMZN240119P001705002022-11-29 10:40AM EST170.5077.3775.8077.050.00-2032.04%
AMZN240119P001710002022-11-29 10:38AM EST171.0077.8076.3077.450.00-2031.25%
AMZN240119P001715002022-11-04 2:47PM EST171.5080.1976.7577.950.00-320031.37%
AMZN240119P001720002022-11-04 2:16PM EST172.0082.2077.2578.450.00-240031.49%
AMZN240119P001725002022-11-08 3:43PM EST172.5081.8077.7579.100.00-2,172132.95%
AMZN240119P001730002022-11-08 3:43PM EST173.0082.3078.3079.450.00-2,236031.73%
AMZN240119P001735002022-11-09 11:57AM EST173.5085.8578.8080.000.00-2032.31%
AMZN240119P001740002022-10-28 2:24PM EST174.0070.7579.8580.950.00-1,430035.95%
AMZN240119P001745002022-11-04 2:29PM EST174.5083.7579.8081.000.00-2,200032.54%
AMZN240119P001750002022-11-29 12:20PM EST175.0082.6180.2581.500.00-2032.67%
AMZN240119P001755002022-11-04 2:37PM EST175.5084.9580.8082.000.00-780032.78%
AMZN240119P001760002022-10-28 2:29PM EST176.0072.4581.7083.100.00-440037.44%
AMZN240119P001765002022-11-04 2:24PM EST176.5086.9581.6583.000.00-530033.01%
AMZN240119P001770002022-11-04 2:21PM EST177.0086.5082.0583.500.00-320033.12%
AMZN240119P001775002022-11-16 3:14PM EST177.5080.6182.7084.000.00-2033.23%
AMZN240119P001780002022-12-02 3:51PM EST178.0083.9083.2084.60+1.50+1.82%29212034.24%
AMZN240119P001785002022-11-04 2:24PM EST178.5089.0083.7585.000.00-470033.46%
AMZN240119P001790002022-11-04 2:43PM EST179.0088.9584.2585.500.00-1,120033.57%
AMZN240119P001795002022-11-04 2:45PM EST179.5088.1584.6085.950.00-390033.20%
AMZN240119P001800002022-11-17 11:06AM EST180.0084.3785.1586.450.00-4233.31%
AMZN240119P001805002022-11-04 2:29PM EST180.5090.7085.7587.000.00-1,570033.91%
AMZN240119P001810002022-11-04 2:43PM EST181.0091.0086.0087.500.00-500034.01%
AMZN240119P001815002022-11-11 1:58PM EST181.5080.5086.8088.000.00-1034.13%
AMZN240119P001820002022-11-11 1:55PM EST182.0081.0087.2588.550.00-2034.69%
AMZN240119P001825002022-11-11 11:44AM EST182.5083.5087.8089.050.00-1034.82%
AMZN240119P001850002022-11-04 2:15PM EST185.0095.3090.2591.400.00-157033.89%
AMZN240119P001875002022-11-03 2:34PM EST187.5097.4592.5594.050.00-1,569035.89%
AMZN240119P001900002022-12-01 9:47AM EST190.0093.2595.0596.550.00-2036.43%
AMZN240119P001925002022-11-07 3:44PM EST192.50101.9097.6599.200.00-1038.27%
AMZN240119P001950002022-12-02 10:21AM EST195.00100.70100.20101.60+0.60+0.60%22037.92%
AMZN240119P001975002022-11-14 11:12AM EST197.5099.00102.75103.950.00-2036.95%
AMZN240119P002000002022-11-22 2:26PM EST200.00107.13105.30106.450.00-25037.43%
AMZN240119P002025002022-09-23 1:16PM EST202.5089.6778.5088.000.00-200.00%
AMZN240119P002050002022-11-04 2:35PM EST205.00114.50109.95111.700.00-14040.80%
AMZN240119P002075002022-09-29 9:54AM EST207.5093.16103.40104.950.00-8200.00%
AMZN240119P002100002022-11-23 2:37PM EST210.00116.04115.20116.550.00-2040.33%
AMZN240119P002125002022-09-29 9:52AM EST212.5098.18108.15109.900.00-200.00%
AMZN240119P002150002022-10-28 10:07AM EST215.00114.00120.60122.200.00-44046.56%
AMZN240119P002175002022-09-29 12:46PM EST217.50103.30113.35115.000.00-200.00%
AMZN240119P002200002022-11-16 12:36PM EST220.00121.93125.20126.750.00-2044.01%
AMZN240119P002225002022-09-29 9:58AM EST222.50108.15118.35120.000.00-400.00%
AMZN240119P002250002022-11-01 1:23PM EST225.00127.88128.60130.150.00-410.00%
AMZN240119P002275002022-09-23 1:21PM EST227.50115.02104.00113.000.00-600.00%
AMZN240119P002300002022-11-25 11:40AM EST230.00136.39135.05136.750.00-2045.74%
AMZN240119P002325002022-11-10 3:02PM EST232.50136.54137.55139.350.00-20047.03%
AMZN240119P002350002022-11-10 3:01PM EST235.00138.90139.95141.800.00-106047.02%
AMZN240119P002375002022-11-11 10:07AM EST237.50138.68142.65144.100.00-2045.54%
AMZN240119P002400002022-11-30 12:39PM EST240.00148.41145.05146.850.00-2048.27%
AMZN240119P002425002022-11-21 11:18AM EST242.50151.11147.50149.350.00-6048.66%
AMZN240119P002450002022-11-21 10:41AM EST245.00153.18150.10151.600.00-2046.70%
AMZN240119P002475002022-11-21 11:22AM EST247.50155.88152.60154.200.00-8048.08%
AMZN240119P002500002022-12-02 3:38PM EST250.00155.85154.95156.85+0.01+0.01%2049.83%
AMZN240119P002550002022-11-21 9:53AM EST255.00161.16160.00161.900.00-2051.03%
AMZN240119P002600002022-11-21 3:33PM EST260.00167.65164.90166.900.00-4051.77%
AMZN240119P002650002022-12-02 3:03PM EST265.00170.59169.95171.95+0.99+0.58%4052.93%
AMZN240119P002700002022-11-23 12:42PM EST270.00176.50174.80176.800.00-2052.31%
AMZN240119P010600002022-06-03 8:52AM EST1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 9:28AM EST1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 2:46PM EST1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 2:54PM EST1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 8:59AM EST1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 10:43AM EST1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 12:11PM EST1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 12:56PM EST1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 9:35AM EST1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 1:36PM EST1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 1:36PM EST1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 8:35AM EST1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 2:15PM EST1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 8:52AM EST1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 11:02AM EST1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 12:45PM EST1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 9:44AM EST1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 1:27PM EST1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 12:13PM EST1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 8:33AM EST1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 9:44AM EST1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 9:46AM EST1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 8:59AM EST1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 12:10PM EST1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 9:01AM EST1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 12:35PM EST1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 10:36AM EST1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 1:45PM EST1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 1:45PM EST1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 11:24AM EST1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 1:28PM EST1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 9:11AM EST1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 9:26AM EST1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 12:37PM EST1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 12:16PM EST1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 1:27PM EST1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 9:05AM EST1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 1:27PM EST1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 9:05AM EST1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 2:51PM EST1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 2:38PM EST1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 12:35PM EST1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 8:58AM EST1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 9:21AM EST1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 2:51PM EST1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 2:52PM EST1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 2:41PM EST1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 1:26PM EST1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 8:46AM EST1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 12:42PM EST2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 2:35PM EST2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 2:58PM EST2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 12:50PM EST2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 9:11AM EST2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 9:04AM EST2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 9:04AM EST2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 1:48PM EST2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 10:28AM EST2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 8:56AM EST2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 2:48PM EST2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 9:40AM EST2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 10:51AM EST2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 8:38AM EST2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 10:28AM EST2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 2:53PM EST2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 2:53PM EST2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 2:52PM EST2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 12:26PM EST2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 12:25PM EST2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 2:02PM EST3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 1:06PM EST3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 1:41PM EST3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 9:12AM EST3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 1:59PM EST3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 2:47PM EST3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 9:00AM EST3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 1:59PM EST3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 9:16AM EST3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 11:45AM EST3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 11:45AM EST3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 12:14PM EST3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 9:28AM EST3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 11:13AM EST3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 11:15AM EST3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 11:14AM EST3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 8:59AM EST3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 12:46PM EST3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 11:18AM EST3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 2:26PM EST3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 9:20AM EST3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 2:42PM EST3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 12:25PM EST3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 11:40AM EST3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 11:40AM EST3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 2:50PM EST3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 11:14AM EST3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 11:14AM EST3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 12:59PM EST3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 2:23PM EST3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 2:22PM EST3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 2:26PM EST3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 2:23PM EST3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 2:28PM EST3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 12:25PM EST3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 8:52AM EST3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 8:52AM EST3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 11:10AM EST3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 11:06AM EST3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 11:11AM EST3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 1:24PM EST3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 2:47PM EST3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 8:30AM EST3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 11:49AM EST3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 12:26PM EST3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 2:53PM EST3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 2:53PM EST3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 2:25PM EST3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 2:25PM EST3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 2:24PM EST3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 2:23PM EST3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 2:23PM EST3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 2:24PM EST3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 12:57PM EST3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 2:26PM EST3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 2:26PM EST3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 2:27PM EST3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 2:27PM EST3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 2:28PM EST3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 2:28PM EST3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 2:29PM EST3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 2:30PM EST3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 12:00PM EST3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 2:44PM EST3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 2:45PM EST3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 2:45PM EST3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 2:46PM EST3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 2:46PM EST3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 1:22PM EST3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 2:52PM EST3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 2:40PM EST3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 2:53PM EST3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 2:54PM EST3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 2:51PM EST3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 2:51PM EST3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 2:51PM EST4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 2:51PM EST4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 2:52PM EST4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 2:52PM EST4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 8:30AM EST4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 2:54PM EST4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 9:36AM EST4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 2:03PM EST4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 11:13AM EST4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 11:33AM EST4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 8:47AM EST4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 1:05PM EST4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 10:50AM EST4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 8:34AM EST4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 10:41AM EST4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 8:46AM EST4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 8:58AM EST4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 1:35PM EST4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 2:45PM EST4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 2:45PM EST4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 8:49AM EST5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 12:41PM EST5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 9:58AM EST5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 11:10AM EST5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 1:24PM EST5,400.003,290.042,944.002,960.950.00-200.00%