AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00045000 | 2023-06-06 11:16AM EDT | 45.00 | 84.05 | 83.80 | 84.90 | +1.34 | +1.62% | 2 | 159 | 79.08% |
| AMZN240621C00050000 | 2023-06-05 12:05PM EDT | 50.00 | 78.24 | 79.15 | 80.35 | 0.00 | - | 2 | 845 | 74.74% |
| AMZN240621C00052000 | 2023-06-02 11:02AM EDT | 52.00 | 77.00 | 77.35 | 78.40 | 0.00 | - | 3 | 729 | 72.83% |
| AMZN240621C00053000 | 2023-04-28 9:34AM EDT | 53.00 | 57.21 | 69.75 | 71.85 | 0.00 | - | 4 | 166 | 0.00% |
| AMZN240621C00054000 | 2023-05-12 12:53PM EDT | 54.00 | 59.31 | 75.55 | 76.65 | 0.00 | - | 2 | 176 | 71.59% |
| AMZN240621C00055000 | 2023-05-09 9:38AM EDT | 55.00 | 54.40 | 74.65 | 75.65 | 0.00 | - | 502 | 526 | 70.58% |
| AMZN240621C00056000 | 2023-05-15 12:16PM EDT | 56.00 | 58.15 | 73.70 | 74.75 | 0.00 | - | 2 | 882 | 69.74% |
| AMZN240621C00057000 | 2023-05-31 11:47AM EDT | 57.00 | 66.60 | 72.85 | 73.90 | 0.00 | - | 2 | 834 | 69.35% |
| AMZN240621C00058000 | 2023-05-24 1:05PM EDT | 58.00 | 62.40 | 71.95 | 73.00 | 0.00 | - | 80 | 191 | 68.65% |
| AMZN240621C00059000 | 2023-05-31 11:49AM EDT | 59.00 | 64.84 | 71.05 | 72.05 | 0.00 | - | 2 | 38 | 67.82% |
| AMZN240621C00060000 | 2023-06-06 3:35PM EDT | 60.00 | 70.50 | 70.15 | 71.20 | +0.80 | +1.15% | 2 | 937 | 67.26% |
| AMZN240621C00061000 | 2023-05-05 11:58AM EDT | 61.00 | 48.81 | 66.85 | 68.45 | 0.00 | - | 3 | 129 | 53.93% |
| AMZN240621C00062000 | 2023-04-28 9:32AM EDT | 62.00 | 51.00 | 62.25 | 63.80 | 0.00 | - | 1 | 296 | 0.00% |
| AMZN240621C00063000 | 2023-05-26 2:50PM EDT | 63.00 | 62.52 | 67.50 | 68.45 | 0.00 | - | 24 | 108 | 65.19% |
| AMZN240621C00064000 | 2023-05-26 12:48PM EDT | 64.00 | 62.25 | 66.55 | 67.55 | 0.00 | - | 10 | 174 | 64.37% |
| AMZN240621C00065000 | 2023-05-30 12:06PM EDT | 65.00 | 61.00 | 65.60 | 66.65 | 0.00 | - | 1,200 | 3,010 | 63.56% |
| AMZN240621C00066000 | 2023-02-10 1:15PM EDT | 66.00 | 38.66 | 32.95 | 33.80 | 0.00 | - | 1 | 140 | 0.00% |
| AMZN240621C00067000 | 2023-04-06 12:22PM EDT | 67.00 | 41.44 | 43.70 | 45.45 | 0.00 | - | 2 | 361 | 0.00% |
| AMZN240621C00068000 | 2023-04-21 2:09PM EDT | 68.00 | 46.32 | 53.30 | 54.20 | 0.00 | - | 2 | 323 | 0.00% |
| AMZN240621C00069000 | 2023-06-01 2:27PM EDT | 69.00 | 58.45 | 62.15 | 63.05 | 0.00 | - | 1 | 407 | 61.17% |
| AMZN240621C00070000 | 2023-06-06 3:29PM EDT | 70.00 | 61.85 | 61.20 | 62.20 | +1.65 | +2.74% | 102 | 917 | 60.49% |
| AMZN240621C00071000 | 2023-06-05 11:24AM EDT | 71.00 | 59.40 | 60.40 | 61.30 | 0.00 | - | 2 | 367 | 60.02% |
| AMZN240621C00072000 | 2023-05-18 10:05AM EDT | 72.00 | 52.00 | 59.50 | 60.40 | 0.00 | - | 1 | 620 | 59.33% |
| AMZN240621C00073000 | 2023-04-14 3:13PM EDT | 73.00 | 37.73 | 43.20 | 44.60 | 0.00 | - | 2 | 682 | 0.00% |
| AMZN240621C00074000 | 2023-06-02 9:40AM EDT | 74.00 | 57.40 | 57.80 | 58.65 | 0.00 | - | 1 | 760 | 58.26% |
| AMZN240621C00075000 | 2023-06-06 3:29PM EDT | 75.00 | 57.45 | 57.00 | 57.75 | +1.68 | +3.01% | 100 | 780 | 57.77% |
| AMZN240621C00076000 | 2023-05-30 10:42AM EDT | 76.00 | 51.50 | 56.10 | 56.95 | 0.00 | - | 1 | 600 | 57.28% |
| AMZN240621C00077000 | 2023-05-05 9:58AM EDT | 77.00 | 35.20 | 53.10 | 54.20 | 0.00 | - | 33 | 75 | 51.04% |
| AMZN240621C00078000 | 2023-05-12 9:45AM EDT | 78.00 | 41.43 | 54.35 | 55.20 | 0.00 | - | 2 | 416 | 56.08% |
| AMZN240621C00079000 | 2023-05-18 3:29PM EDT | 79.00 | 45.16 | 53.50 | 54.35 | 0.00 | - | 1 | 188 | 55.57% |
| AMZN240621C00080000 | 2023-06-06 3:14PM EDT | 80.00 | 53.50 | 52.75 | 53.60 | +1.35 | +2.59% | 16 | 11,493 | 55.41% |
| AMZN240621C00081000 | 2023-06-01 12:15PM EDT | 81.00 | 48.88 | 51.75 | 52.65 | 0.00 | - | 2 | 212 | 54.44% |
| AMZN240621C00082000 | 2023-05-18 11:56AM EDT | 82.00 | 43.75 | 51.00 | 51.80 | 0.00 | - | 6 | 426 | 54.09% |
| AMZN240621C00082500 | 2023-06-05 2:58PM EDT | 82.50 | 49.50 | 50.70 | 51.40 | 0.00 | - | 10 | 421 | 54.08% |
| AMZN240621C00083000 | 2023-05-18 2:56PM EDT | 83.00 | 42.06 | 50.15 | 51.00 | 0.00 | - | 3 | 511 | 53.64% |
| AMZN240621C00084000 | 2023-05-30 10:50AM EDT | 84.00 | 45.50 | 49.40 | 50.15 | 0.00 | - | 2 | 188 | 53.27% |
| AMZN240621C00085000 | 2023-06-05 1:18PM EDT | 85.00 | 47.37 | 48.60 | 49.35 | 0.00 | - | 264 | 1,036 | 52.89% |
| AMZN240621C00086000 | 2023-06-06 3:56PM EDT | 86.00 | 48.20 | 47.80 | 48.50 | +3.33 | +7.42% | 2 | 692 | 52.42% |
| AMZN240621C00087000 | 2023-05-10 2:10PM EDT | 87.00 | 32.70 | 46.90 | 47.65 | 0.00 | - | 18 | 975 | 51.79% |
| AMZN240621C00087500 | 2023-05-10 2:13PM EDT | 87.50 | 32.40 | 46.50 | 47.15 | 0.00 | - | 1 | 600 | 51.43% |
| AMZN240621C00088000 | 2023-05-23 11:42AM EDT | 88.00 | 38.33 | 46.10 | 46.85 | 0.00 | - | 1 | 1,157 | 51.39% |
| AMZN240621C00089000 | 2023-06-01 2:11PM EDT | 89.00 | 42.65 | 45.40 | 46.05 | 0.00 | - | 1 | 489 | 51.12% |
| AMZN240621C00090000 | 2023-06-06 11:50AM EDT | 90.00 | 44.95 | 44.60 | 45.10 | +1.75 | +4.05% | 5 | 3,936 | 50.48% |
| AMZN240621C00091000 | 2023-06-06 3:56PM EDT | 91.00 | 44.10 | 43.80 | 44.40 | +5.35 | +13.81% | 3 | 1,102 | 50.20% |
| AMZN240621C00092000 | 2023-06-01 12:06PM EDT | 92.00 | 40.15 | 42.90 | 43.55 | 0.00 | - | 4 | 982 | 50.47% |
| AMZN240621C00092500 | 2023-06-06 9:42AM EDT | 92.50 | 42.30 | 42.75 | 43.20 | +3.08 | +7.85% | 4 | 1,090 | 50.39% |
| AMZN240621C00093000 | 2023-06-06 10:11AM EDT | 93.00 | 41.90 | 42.30 | 42.75 | +0.90 | +2.20% | 10 | 2,928 | 50.01% |
| AMZN240621C00094000 | 2023-06-02 11:33AM EDT | 94.00 | 40.55 | 41.40 | 42.05 | 0.00 | - | 1 | 919 | 49.83% |
| AMZN240621C00095000 | 2023-06-06 12:05PM EDT | 95.00 | 41.15 | 40.70 | 41.15 | +1.65 | +4.18% | 36 | 20,845 | 49.08% |
| AMZN240621C00096000 | 2023-06-06 10:40AM EDT | 96.00 | 39.70 | 39.90 | 40.45 | +6.25 | +18.68% | 7 | 1,082 | 48.88% |
| AMZN240621C00097000 | 2023-06-06 11:02AM EDT | 97.00 | 39.55 | 39.25 | 39.65 | +1.29 | +3.37% | 4 | 1,594 | 48.39% |
| AMZN240621C00097500 | 2023-05-31 11:16AM EDT | 97.50 | 38.79 | 38.75 | 39.25 | +4.74 | +13.92% | 20 | 692 | 48.15% |
| AMZN240621C00098000 | 2023-06-06 11:59AM EDT | 98.00 | 39.00 | 38.55 | 38.90 | +1.65 | +4.42% | 1 | 994 | 48.03% |
| AMZN240621C00099000 | 2023-06-05 2:58PM EDT | 99.00 | 36.15 | 37.65 | 38.15 | 0.00 | - | 1 | 1,200 | 47.66% |
| AMZN240621C00100000 | 2023-06-06 3:46PM EDT | 100.00 | 37.05 | 36.80 | 37.40 | +1.10 | +3.06% | 129 | 16,266 | 47.27% |
| AMZN240621C00102500 | 2023-06-06 3:10PM EDT | 102.50 | 35.49 | 35.10 | 35.55 | +1.66 | +4.91% | 39 | 1,369 | 46.34% |
| AMZN240621C00105000 | 2023-06-06 3:07PM EDT | 105.00 | 33.83 | 33.35 | 33.75 | +1.54 | +4.77% | 15 | 4,411 | 45.47% |
| AMZN240621C00107500 | 2023-06-02 2:48PM EDT | 107.50 | 30.65 | 31.55 | 32.05 | 0.00 | - | 19 | 2,141 | 44.77% |
| AMZN240621C00110000 | 2023-06-06 3:54PM EDT | 110.00 | 30.11 | 30.00 | 30.40 | +1.11 | +3.83% | 23 | 3,925 | 44.10% |
| AMZN240621C00112500 | 2023-06-06 1:00PM EDT | 112.50 | 28.50 | 28.30 | 28.70 | +1.10 | +4.01% | 37 | 954 | 43.26% |
| AMZN240621C00115000 | 2023-06-06 3:57PM EDT | 115.00 | 26.98 | 26.65 | 27.05 | +1.38 | +5.39% | 95 | 6,388 | 42.45% |
| AMZN240621C00117500 | 2023-06-06 2:54PM EDT | 117.50 | 25.25 | 25.05 | 25.50 | +0.87 | +3.57% | 14 | 1,448 | 41.78% |
| AMZN240621C00120000 | 2023-06-06 3:10PM EDT | 120.00 | 24.00 | 23.60 | 24.00 | +1.45 | +6.43% | 59 | 6,247 | 41.14% |
| AMZN240621C00122500 | 2023-06-06 1:58PM EDT | 122.50 | 22.28 | 22.10 | 22.55 | +0.98 | +4.60% | 32 | 1,670 | 40.52% |
| AMZN240621C00125000 | 2023-06-06 3:44PM EDT | 125.00 | 20.90 | 20.85 | 21.20 | +0.70 | +3.47% | 185 | 8,584 | 40.02% |
| AMZN240621C00127500 | 2023-06-06 1:52PM EDT | 127.50 | 19.80 | 19.40 | 19.85 | +0.92 | +4.87% | 22 | 2,250 | 39.44% |
| AMZN240621C00130000 | 2023-06-06 2:59PM EDT | 130.00 | 18.55 | 18.30 | 18.55 | +1.00 | +5.70% | 75 | 6,925 | 38.87% |
| AMZN240621C00132500 | 2023-06-06 11:48AM EDT | 132.50 | 17.20 | 17.00 | 17.30 | +0.55 | +3.30% | 1 | 2,966 | 38.32% |
| AMZN240621C00135000 | 2023-06-06 3:17PM EDT | 135.00 | 15.82 | 15.75 | 16.15 | +0.72 | +4.77% | 65 | 4,643 | 37.88% |
| AMZN240621C00137500 | 2023-06-06 1:36PM EDT | 137.50 | 15.10 | 14.65 | 15.05 | +1.45 | +10.62% | 1 | 3,053 | 37.45% |
| AMZN240621C00140000 | 2023-06-06 3:08PM EDT | 140.00 | 14.10 | 13.75 | 14.00 | +0.75 | +5.62% | 217 | 5,906 | 37.02% |
| AMZN240621C00142500 | 2023-06-06 10:17AM EDT | 142.50 | 12.85 | 12.75 | 12.95 | +0.75 | +6.20% | 138 | 4,208 | 36.52% |
| AMZN240621C00145000 | 2023-06-06 3:46PM EDT | 145.00 | 11.79 | 11.80 | 12.05 | +0.53 | +4.71% | 21 | 10,171 | 36.22% |
| AMZN240621C00147500 | 2023-06-06 3:23PM EDT | 147.50 | 11.00 | 10.80 | 11.15 | +0.65 | +6.28% | 55 | 2,314 | 35.83% |
| AMZN240621C00150000 | 2023-06-06 3:53PM EDT | 150.00 | 10.15 | 10.10 | 10.30 | +0.65 | +6.84% | 594 | 6,830 | 35.47% |
| AMZN240621C00152500 | 2023-06-06 11:21AM EDT | 152.50 | 9.40 | 9.25 | 9.50 | +0.55 | +6.21% | 35 | 874 | 35.11% |
| AMZN240621C00155000 | 2023-06-06 12:34PM EDT | 155.00 | 8.85 | 8.55 | 8.75 | +0.70 | +8.59% | 63 | 3,346 | 34.77% |
| AMZN240621C00157500 | 2023-06-05 9:30AM EDT | 157.50 | 7.95 | 7.75 | 8.05 | +0.80 | +11.19% | 42 | 718 | 34.46% |
| AMZN240621C00160000 | 2023-06-06 3:16PM EDT | 160.00 | 7.38 | 7.25 | 7.40 | +0.53 | +7.74% | 73 | 4,512 | 34.17% |
| AMZN240621C00162500 | 2023-06-06 2:36PM EDT | 162.50 | 6.60 | 6.65 | 6.80 | -0.05 | -0.75% | 20 | 1,343 | 33.90% |
| AMZN240621C00165000 | 2023-06-06 3:40PM EDT | 165.00 | 6.09 | 6.10 | 6.25 | +0.34 | +5.91% | 26 | 2,674 | 33.67% |
| AMZN240621C00167500 | 2023-06-06 11:44AM EDT | 167.50 | 5.60 | 5.60 | 5.75 | -0.05 | -0.88% | 2 | 781 | 33.48% |
| AMZN240621C00170000 | 2023-06-06 3:35PM EDT | 170.00 | 5.17 | 5.05 | 5.30 | +0.21 | +4.23% | 58 | 3,589 | 33.33% |
| AMZN240621C00172500 | 2023-06-06 2:43PM EDT | 172.50 | 4.74 | 4.55 | 4.85 | +0.29 | +6.52% | 2 | 2,445 | 33.11% |
| AMZN240621C00175000 | 2023-06-06 3:58PM EDT | 175.00 | 4.45 | 4.15 | 4.45 | +0.35 | +8.54% | 8 | 3,611 | 32.94% |
| AMZN240621C00177500 | 2023-06-06 11:26AM EDT | 177.50 | 3.90 | 3.85 | 4.05 | +0.18 | +4.84% | 1 | 1,150 | 32.70% |
| AMZN240621C00180000 | 2023-06-06 12:33PM EDT | 180.00 | 3.77 | 3.50 | 3.75 | +0.37 | +10.88% | 12 | 11,866 | 32.67% |
| AMZN240621C00182500 | 2023-06-06 11:01AM EDT | 182.50 | 3.35 | 3.20 | 3.40 | +0.55 | +19.64% | 1 | 1,049 | 32.42% |
| AMZN240621C00185000 | 2023-06-05 12:14PM EDT | 185.00 | 3.10 | 3.00 | 3.15 | +0.10 | +3.33% | 2 | 2,457 | 32.41% |
| AMZN240621C00187500 | 2023-06-06 1:24PM EDT | 187.50 | 2.83 | 2.73 | 2.86 | +0.08 | +2.91% | 1 | 693 | 32.21% |
| AMZN240621C00190000 | 2023-06-06 12:26PM EDT | 190.00 | 2.61 | 2.50 | 2.63 | +0.18 | +7.41% | 6 | 1,587 | 32.14% |
| AMZN240621C00192500 | 2023-06-01 3:26PM EDT | 192.50 | 2.07 | 2.32 | 2.40 | 0.00 | - | 19 | 659 | 32.01% |
| AMZN240621C00195000 | 2023-06-06 2:37PM EDT | 195.00 | 2.16 | 2.10 | 2.21 | +0.09 | +4.35% | 2 | 442 | 31.97% |
| AMZN240621C00197500 | 2023-06-06 10:50AM EDT | 197.50 | 2.03 | 1.95 | 2.03 | 0.00 | - | 55 | 291 | 31.92% |
| AMZN240621C00200000 | 2023-06-06 3:10PM EDT | 200.00 | 1.85 | 1.73 | 1.87 | +0.13 | +7.56% | 118 | 12,114 | 31.89% |
| AMZN240621C00202500 | 2023-06-05 10:47AM EDT | 202.50 | 1.68 | 1.64 | 1.72 | 0.00 | - | 100 | 465 | 31.85% |
| AMZN240621C00205000 | 2023-06-06 9:32AM EDT | 205.00 | 1.50 | 1.50 | 1.62 | -0.04 | -2.60% | 4 | 219 | 31.98% |
| AMZN240621C00207500 | 2023-06-01 12:01PM EDT | 207.50 | 1.25 | 1.33 | 1.46 | 0.00 | - | 6 | 117 | 31.80% |
| AMZN240621C00210000 | 2023-06-06 12:30PM EDT | 210.00 | 1.35 | 1.28 | 1.36 | +0.09 | +7.14% | 2 | 817 | 31.86% |
| AMZN240621C00212500 | 2023-06-02 12:14PM EDT | 212.50 | 1.24 | 1.13 | 1.25 | 0.00 | - | 2 | 352 | 31.82% |
| AMZN240621C00215000 | 2023-06-06 1:53PM EDT | 215.00 | 1.14 | 1.10 | 1.16 | +0.04 | +3.64% | 2 | 848 | 31.85% |
| AMZN240621C00217500 | 2023-06-06 2:17PM EDT | 217.50 | 1.02 | 0.99 | 1.10 | +0.05 | +5.15% | 185 | 24,930 | 32.02% |
| AMZN240621C00220000 | 2023-06-06 2:37PM EDT | 220.00 | 0.96 | 0.89 | 1.02 | +0.01 | +1.05% | 4 | 1,569 | 32.04% |
| AMZN240621C00222500 | 2023-06-06 2:48PM EDT | 222.50 | 0.93 | 0.87 | 0.93 | -0.03 | -3.12% | 1 | 171 | 31.96% |
| AMZN240621C00225000 | 2023-06-05 11:36AM EDT | 225.00 | 0.85 | 0.76 | 0.87 | 0.00 | - | 4 | 2,738 | 32.03% |
| AMZN240621C00227500 | 2023-06-06 10:38AM EDT | 227.50 | 0.78 | 0.76 | 0.84 | +0.01 | +1.30% | 1 | 930 | 32.29% |
| AMZN240621C00230000 | 2023-06-06 12:21PM EDT | 230.00 | 0.75 | 0.71 | 0.76 | +0.04 | +5.63% | 1 | 1,187 | 32.15% |
| AMZN240621C00235000 | 2023-06-06 3:42PM EDT | 235.00 | 0.64 | 0.60 | 0.67 | +0.02 | +3.23% | 33 | 10,595 | 32.32% |
| AMZN240621C01080000 | 2022-05-24 3:52PM EDT | 1,080.00 | 1,475.05 | 1,476.50 | 1,495.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621C01100000 | 2022-05-19 9:56AM EDT | 1,100.00 | 1,200.00 | 1,459.50 | 1,478.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621C01140000 | 2022-05-20 10:08AM EDT | 1,140.00 | 1,173.15 | 1,426.00 | 1,445.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621C01200000 | 2022-05-25 9:49AM EDT | 1,200.00 | 1,046.00 | 1,376.50 | 1,395.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01220000 | 2022-06-03 12:37PM EDT | 1,220.00 | 1,359.00 | 1,360.50 | 1,379.00 | +58.85 | +4.53% | 1 | 2 | 0.00% |
| AMZN240621C01240000 | 2022-05-24 1:41PM EDT | 1,240.00 | 1,018.15 | 1,344.00 | 1,362.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C01260000 | 2022-05-12 9:30AM EDT | 1,260.00 | 985.00 | 1,328.00 | 1,347.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C01280000 | 2022-05-09 11:40AM EDT | 1,280.00 | 1,114.00 | 1,312.00 | 1,331.00 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN240621C01300000 | 2022-05-05 3:06PM EDT | 1,300.00 | 1,175.80 | 1,296.00 | 1,314.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN240621C01320000 | 2022-05-16 12:05AM EDT | 1,320.00 | 1,015.52 | 1,280.00 | 1,299.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C01340000 | 2022-05-16 12:05AM EDT | 1,340.00 | 1,015.80 | 1,264.00 | 1,283.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621C01360000 | 2022-05-16 12:05AM EDT | 1,360.00 | 1,007.40 | 1,248.50 | 1,267.00 | 0.00 | - | - | 4 | 0.00% |
| AMZN240621C01380000 | 2022-05-16 12:05AM EDT | 1,380.00 | 1,001.45 | 1,232.50 | 1,251.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN240621C01400000 | 2022-05-27 9:32AM EDT | 1,400.00 | 1,065.00 | 1,217.00 | 1,236.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C01420000 | 2022-05-16 12:05AM EDT | 1,420.00 | 1,026.60 | 1,202.00 | 1,220.00 | 0.00 | - | - | 5 | 0.00% |
| AMZN240621C01440000 | 2022-05-13 3:54PM EDT | 1,440.00 | 1,018.10 | 1,186.50 | 1,205.00 | 0.00 | - | 3 | 9 | 0.00% |
| AMZN240621C01460000 | 2022-05-16 12:05AM EDT | 1,460.00 | 933.05 | 1,171.00 | 1,190.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C01480000 | 2022-05-06 3:46PM EDT | 1,480.00 | 1,031.69 | 1,156.00 | 1,174.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621C01500000 | 2022-06-01 10:28AM EDT | 1,500.00 | 1,154.10 | 1,140.50 | 1,159.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN240621C01540000 | 2022-05-04 10:24AM EDT | 1,540.00 | 1,132.35 | 1,096.05 | 1,111.65 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01560000 | 2022-06-01 10:17AM EDT | 1,560.00 | 1,112.95 | 1,096.50 | 1,115.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621C01580000 | 2022-06-01 10:30AM EDT | 1,580.00 | 1,094.00 | 1,082.00 | 1,100.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01600000 | 2022-06-01 3:13PM EDT | 1,600.00 | 1,095.60 | 1,067.00 | 1,086.00 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN240621C01620000 | 2022-05-19 11:46AM EDT | 1,620.00 | 840.00 | 1,052.50 | 1,071.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01640000 | 2022-04-29 10:43AM EDT | 1,640.00 | 1,114.45 | 904.00 | 922.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240621C01650000 | 2022-06-02 3:32PM EDT | 1,650.00 | 1,035.00 | 1,032.00 | 1,050.00 | -50.00 | -4.61% | 2 | 5 | 0.00% |
| AMZN240621C01680000 | 2022-05-16 12:05AM EDT | 1,680.00 | 772.35 | 1,010.00 | 1,029.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN240621C01700000 | 2022-05-31 11:02AM EDT | 1,700.00 | 925.15 | 996.00 | 1,015.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C01720000 | 2022-05-23 11:20AM EDT | 1,720.00 | 696.72 | 982.00 | 1,000.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C01740000 | 2022-04-29 3:41PM EDT | 1,740.00 | 998.00 | 838.00 | 856.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621C01750000 | 2022-05-24 12:14PM EDT | 1,750.00 | 668.35 | 962.00 | 980.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01780000 | 2022-05-16 12:05AM EDT | 1,780.00 | 671.77 | 941.00 | 959.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C01800000 | 2022-06-02 11:34AM EDT | 1,800.00 | 936.69 | 928.00 | 947.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN240621C01820000 | 2022-05-31 11:11AM EDT | 1,820.00 | 833.69 | 914.50 | 933.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621C01840000 | 2022-04-28 9:36AM EDT | 1,840.00 | 1,223.65 | 774.00 | 793.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240621C01850000 | 2022-05-20 10:21AM EDT | 1,850.00 | 677.20 | 894.50 | 913.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621C01860000 | 2022-06-02 11:52AM EDT | 1,860.00 | 905.00 | 888.00 | 906.50 | 0.00 | - | 2 | 123 | 0.00% |
| AMZN240621C01880000 | 2022-05-11 1:44PM EDT | 1,880.00 | 612.80 | 875.00 | 893.50 | 0.00 | - | 6 | 8 | 0.00% |
| AMZN240621C01900000 | 2022-05-24 11:51AM EDT | 1,900.00 | 582.31 | 862.50 | 881.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN240621C01920000 | 2022-05-24 11:51AM EDT | 1,920.00 | 571.55 | 850.00 | 868.50 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240621C01940000 | 2022-06-01 10:39AM EDT | 1,940.00 | 834.00 | 837.00 | 856.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN240621C01950000 | 2022-06-03 11:23AM EDT | 1,950.00 | 830.00 | 831.00 | 849.50 | -52.84 | -5.99% | 1 | 15 | 0.00% |
| AMZN240621C01960000 | 2022-06-02 1:44PM EDT | 1,960.00 | 874.32 | 824.50 | 844.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240621C01980000 | 2022-06-03 10:29AM EDT | 1,980.00 | 828.00 | 812.00 | 831.50 | -29.60 | -3.45% | 1 | 13 | 0.00% |
| AMZN240621C02000000 | 2022-06-02 3:48PM EDT | 2,000.00 | 851.77 | 800.50 | 818.50 | 0.00 | - | 1 | 92 | 0.00% |
| AMZN240621C02050000 | 2022-06-01 3:04PM EDT | 2,050.00 | 789.77 | 770.00 | 788.50 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN240621C02100000 | 2022-06-02 9:32AM EDT | 2,100.00 | 725.10 | 740.50 | 760.00 | 0.00 | - | 1 | 98 | 0.00% |
| AMZN240621C02150000 | 2022-06-03 3:18PM EDT | 2,150.00 | 712.75 | 712.05 | 731.00 | -22.40 | -3.05% | 1 | 26 | 0.00% |
| AMZN240621C02200000 | 2022-06-03 3:08PM EDT | 2,200.00 | 696.51 | 684.00 | 703.00 | -38.49 | -5.24% | 2 | 65 | 0.00% |
| AMZN240621C02250000 | 2022-06-03 3:08PM EDT | 2,250.00 | 669.46 | 656.50 | 676.00 | -9.39 | -1.38% | 2 | 20 | 0.00% |
| AMZN240621C02300000 | 2022-06-02 12:24PM EDT | 2,300.00 | 661.17 | 630.50 | 649.45 | 0.00 | - | 7 | 213 | 0.00% |
| AMZN240621C02350000 | 2022-06-03 3:54PM EDT | 2,350.00 | 618.37 | 604.50 | 624.00 | -33.33 | -5.11% | 2 | 37 | 0.00% |
| AMZN240621C02400000 | 2022-06-03 11:43AM EDT | 2,400.00 | 584.00 | 580.00 | 599.50 | -44.40 | -7.07% | 2 | 91 | 0.00% |
| AMZN240621C02450000 | 2022-06-02 2:20PM EDT | 2,450.00 | 601.88 | 556.00 | 575.00 | 0.00 | - | 5 | 29 | 0.00% |
| AMZN240621C02500000 | 2022-06-03 3:54PM EDT | 2,500.00 | 546.99 | 532.50 | 551.50 | -33.81 | -5.82% | 8 | 387 | 0.00% |
| AMZN240621C02550000 | 2022-06-02 3:34PM EDT | 2,550.00 | 555.85 | 510.00 | 528.50 | 0.00 | - | 5 | 34 | 0.00% |
| AMZN240621C02600000 | 2022-06-03 1:13PM EDT | 2,600.00 | 501.60 | 488.00 | 507.00 | -13.59 | -2.64% | 1 | 29 | 0.00% |
| AMZN240621C02650000 | 2022-06-03 10:31AM EDT | 2,650.00 | 478.52 | 467.00 | 486.50 | -31.90 | -6.25% | 2 | 14 | 0.00% |
| AMZN240621C02700000 | 2022-06-03 3:32PM EDT | 2,700.00 | 459.50 | 446.50 | 465.50 | -32.95 | -6.69% | 2 | 32 | 0.00% |
| AMZN240621C02750000 | 2022-06-02 3:01PM EDT | 2,750.00 | 455.00 | 427.00 | 446.50 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN240621C02800000 | 2022-06-02 12:37PM EDT | 2,800.00 | 444.00 | 408.00 | 427.50 | 0.00 | - | 3 | 105 | 0.00% |
| AMZN240621C02850000 | 2022-06-02 12:39PM EDT | 2,850.00 | 425.00 | 390.00 | 409.00 | 0.00 | - | 5 | 30 | 0.00% |
| AMZN240621C02900000 | 2022-06-02 11:16AM EDT | 2,900.00 | 389.75 | 372.00 | 391.50 | 0.00 | - | 3 | 194 | 0.00% |
| AMZN240621C02950000 | 2022-06-02 12:24PM EDT | 2,950.00 | 381.17 | 356.00 | 374.50 | 0.00 | - | 3 | 17 | 0.00% |
| AMZN240621C03000000 | 2022-06-03 3:15PM EDT | 3,000.00 | 338.00 | 339.00 | 358.50 | -31.22 | -8.46% | 6 | 124 | 0.00% |
| AMZN240621C03050000 | 2022-06-03 1:10PM EDT | 3,050.00 | 339.33 | 324.00 | 343.00 | -19.08 | -5.32% | 1 | 8 | 0.00% |
| AMZN240621C03100000 | 2022-06-01 3:00PM EDT | 3,100.00 | 330.70 | 308.50 | 328.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN240621C03150000 | 2022-06-02 1:49PM EDT | 3,150.00 | 330.65 | 294.50 | 314.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN240621C03200000 | 2022-06-03 11:17AM EDT | 3,200.00 | 288.09 | 280.50 | 300.00 | -15.35 | -5.06% | 3 | 41 | 0.00% |
| AMZN240621C03250000 | 2022-06-02 2:38PM EDT | 3,250.00 | 303.00 | 268.00 | 287.00 | 0.00 | - | 3 | 7 | 0.00% |
| AMZN240621C03300000 | 2022-06-02 1:35PM EDT | 3,300.00 | 288.10 | 255.00 | 274.50 | 0.00 | - | 6 | 11 | 0.00% |
| AMZN240621C03350000 | 2022-06-01 3:07PM EDT | 3,350.00 | 266.51 | 243.00 | 262.00 | 0.00 | - | 3 | 8 | 0.00% |
| AMZN240621C03400000 | 2022-06-01 2:41PM EDT | 3,400.00 | 255.00 | 236.00 | 254.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN240621C03450000 | 2022-06-03 10:03AM EDT | 3,450.00 | 248.92 | 220.50 | 240.00 | +14.48 | +6.18% | 1 | 6 | 0.00% |
| AMZN240621C03500000 | 2022-06-03 3:57PM EDT | 3,500.00 | 228.00 | 210.00 | 229.50 | -11.83 | -4.93% | 12 | 87 | 0.00% |
| AMZN240621C03550000 | 2022-06-01 2:57PM EDT | 3,550.00 | 217.12 | 200.05 | 219.50 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN240621C03600000 | 2022-06-03 1:49PM EDT | 3,600.00 | 202.43 | 192.00 | 208.00 | -11.57 | -5.41% | 7 | 57 | 0.00% |
| AMZN240621C03650000 | 2022-06-02 3:20PM EDT | 3,650.00 | 210.83 | 183.00 | 199.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN240621C03700000 | 2022-06-03 9:30AM EDT | 3,700.00 | 198.29 | 174.00 | 190.00 | +2.20 | +1.12% | 2 | 32 | 0.00% |
| AMZN240621C03750000 | 2022-06-01 9:50AM EDT | 3,750.00 | 187.58 | 166.00 | 182.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN240621C03800000 | 2022-06-03 9:38AM EDT | 3,800.00 | 175.00 | 158.00 | 174.00 | +6.23 | +3.69% | 1 | 27 | 0.00% |
| AMZN240621C03850000 | 2022-06-01 11:42AM EDT | 3,850.00 | 158.80 | 150.50 | 166.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C03900000 | 2022-06-03 11:05AM EDT | 3,900.00 | 149.17 | 143.00 | 159.00 | -11.84 | -7.35% | 2 | 10 | 0.00% |
| AMZN240621C03950000 | 2022-06-03 10:24AM EDT | 3,950.00 | 148.72 | 136.50 | 152.50 | +27.07 | +22.25% | 2 | 7 | 0.00% |
| AMZN240621C04000000 | 2022-06-03 2:56PM EDT | 4,000.00 | 142.00 | 130.00 | 146.00 | -6.22 | -4.20% | 14 | 79 | 0.00% |
| AMZN240621C04050000 | 2022-05-04 2:10PM EDT | 4,050.00 | 130.47 | 124.00 | 139.50 | 0.00 | - | 5 | 15 | 0.00% |
| AMZN240621C04100000 | 2022-05-23 10:54AM EDT | 4,100.00 | 56.88 | 118.00 | 133.50 | 0.00 | - | 2 | 4 | 627.15% |
| AMZN240621C04150000 | 2022-06-03 10:04AM EDT | 4,150.00 | 127.00 | 112.00 | 128.00 | +13.84 | +12.23% | 2 | 4 | 497.53% |
| AMZN240621C04200000 | 2022-06-03 10:21AM EDT | 4,200.00 | 114.73 | 107.00 | 123.00 | -7.62 | -6.23% | 1 | 32 | 455.85% |
| AMZN240621C04250000 | 2022-05-31 9:46AM EDT | 4,250.00 | 88.00 | 102.00 | 117.50 | 0.00 | - | 1 | 13 | 426.11% |
| AMZN240621C04300000 | 2022-06-01 3:48PM EDT | 4,300.00 | 111.10 | 100.00 | 110.00 | 0.00 | - | 2 | 22 | 405.21% |
| AMZN240621C04350000 | 2022-06-01 3:18PM EDT | 4,350.00 | 107.80 | 95.50 | 105.50 | 0.00 | - | 1 | 6 | 388.54% |
| AMZN240621C04400000 | 2022-06-01 2:00PM EDT | 4,400.00 | 95.83 | 91.00 | 101.00 | 0.00 | - | 1 | 7 | 373.96% |
| AMZN240621C04450000 | 2022-05-20 3:23PM EDT | 4,450.00 | 46.50 | 87.00 | 97.00 | 0.00 | - | 3 | 16 | 362.30% |
| AMZN240621C04500000 | 2022-06-03 11:06AM EDT | 4,500.00 | 84.50 | 83.00 | 93.00 | -6.12 | -6.75% | 1 | 143 | 351.57% |
| AMZN240621C04550000 | 2022-05-12 9:31AM EDT | 4,550.00 | 45.02 | 79.50 | 89.00 | 0.00 | - | 2 | 11 | 342.20% |
| AMZN240621C04600000 | 2022-06-02 11:11AM EDT | 4,600.00 | 82.52 | 76.00 | 85.50 | 0.00 | - | 5 | 33 | 333.95% |
| AMZN240621C04700000 | 2022-06-03 2:28PM EDT | 4,700.00 | 72.00 | 69.00 | 79.00 | -9.00 | -11.11% | 7 | 217 | 319.09% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00045000 | 2023-06-06 10:52AM EDT | 45.00 | 0.28 | 0.20 | 0.34 | 0.00 | - | 26 | 1,546 | 51.03% |
| AMZN240621P00050000 | 2023-06-06 9:37AM EDT | 50.00 | 0.42 | 0.33 | 0.44 | -0.01 | -2.33% | 40 | 2,422 | 48.24% |
| AMZN240621P00052000 | 2023-06-06 10:52AM EDT | 52.00 | 0.46 | 0.36 | 0.52 | -0.01 | -2.13% | 10 | 1,526 | 47.75% |
| AMZN240621P00053000 | 2023-05-30 10:49AM EDT | 53.00 | 0.65 | 0.39 | 0.55 | 0.00 | - | 2 | 164 | 47.31% |
| AMZN240621P00054000 | 2023-06-02 11:08AM EDT | 54.00 | 0.57 | 0.42 | 0.58 | 0.00 | - | 3 | 904 | 46.83% |
| AMZN240621P00055000 | 2023-06-05 1:01PM EDT | 55.00 | 0.57 | 0.45 | 0.62 | -0.02 | -3.39% | 10 | 871 | 46.51% |
| AMZN240621P00056000 | 2023-05-31 12:34PM EDT | 56.00 | 0.81 | 0.49 | 0.65 | 0.00 | - | 1 | 227 | 46.02% |
| AMZN240621P00057000 | 2023-05-10 10:00AM EDT | 57.00 | 1.27 | 0.52 | 0.69 | 0.00 | - | 100 | 339 | 45.65% |
| AMZN240621P00058000 | 2023-05-26 3:37PM EDT | 58.00 | 0.97 | 0.56 | 0.73 | 0.00 | - | 10 | 246 | 45.26% |
| AMZN240621P00059000 | 2023-06-02 3:15PM EDT | 59.00 | 0.82 | 0.60 | 0.77 | 0.00 | - | 1 | 164 | 44.85% |
| AMZN240621P00060000 | 2023-06-06 12:07PM EDT | 60.00 | 0.72 | 0.64 | 0.82 | -0.08 | -10.00% | 3 | 929 | 44.53% |
| AMZN240621P00061000 | 2023-05-08 10:35AM EDT | 61.00 | 1.83 | 0.68 | 0.86 | 0.00 | - | 4 | 1,187 | 44.10% |
| AMZN240621P00062000 | 2023-05-19 12:25PM EDT | 62.00 | 1.29 | 0.73 | 0.91 | 0.00 | - | 2 | 1,772 | 43.76% |
| AMZN240621P00063000 | 2023-05-22 2:18PM EDT | 63.00 | 1.42 | 0.78 | 0.96 | 0.00 | - | 1 | 939 | 43.41% |
| AMZN240621P00064000 | 2023-06-05 2:37PM EDT | 64.00 | 0.99 | 0.83 | 1.01 | 0.00 | - | 2 | 1,323 | 43.02% |
| AMZN240621P00065000 | 2023-06-06 2:54PM EDT | 65.00 | 0.98 | 0.91 | 1.05 | -0.16 | -14.04% | 37 | 3,091 | 42.54% |
| AMZN240621P00066000 | 2023-06-06 2:07PM EDT | 66.00 | 1.12 | 0.94 | 1.13 | -0.73 | -39.46% | 4 | 862 | 42.40% |
| AMZN240621P00067000 | 2023-05-31 11:33AM EDT | 67.00 | 1.66 | 0.99 | 1.19 | 0.00 | - | 1 | 729 | 42.05% |
| AMZN240621P00068000 | 2023-06-05 10:05AM EDT | 68.00 | 1.35 | 1.05 | 1.25 | 0.00 | - | 3 | 456 | 41.70% |
| AMZN240621P00069000 | 2023-05-31 2:57PM EDT | 69.00 | 1.72 | 1.12 | 1.31 | 0.00 | - | 31 | 649 | 41.33% |
| AMZN240621P00070000 | 2023-06-06 12:01PM EDT | 70.00 | 1.28 | 1.18 | 1.38 | -0.12 | -8.57% | 1 | 5,618 | 41.02% |
| AMZN240621P00071000 | 2023-05-31 11:44AM EDT | 71.00 | 2.03 | 1.25 | 1.45 | 0.00 | - | 21 | 728 | 40.69% |
| AMZN240621P00072000 | 2023-05-31 11:44AM EDT | 72.00 | 2.13 | 1.39 | 1.48 | 0.00 | - | 20 | 1,317 | 40.08% |
| AMZN240621P00073000 | 2023-05-31 12:23PM EDT | 73.00 | 2.24 | 1.39 | 1.53 | 0.00 | - | 20 | 503 | 39.60% |
| AMZN240621P00074000 | 2023-06-06 10:52AM EDT | 74.00 | 1.63 | 1.55 | 1.61 | -0.73 | -30.93% | 22 | 889 | 39.31% |
| AMZN240621P00075000 | 2023-06-06 3:56PM EDT | 75.00 | 1.67 | 1.58 | 1.76 | -0.20 | -10.70% | 96 | 3,721 | 39.42% |
| AMZN240621P00076000 | 2023-05-31 12:34PM EDT | 76.00 | 2.59 | 1.72 | 1.88 | 0.00 | - | 21 | 542 | 39.31% |
| AMZN240621P00077000 | 2023-06-06 2:56PM EDT | 77.00 | 1.85 | 1.75 | 1.94 | -0.87 | -31.99% | 22 | 335 | 38.83% |
| AMZN240621P00078000 | 2023-05-31 12:18PM EDT | 78.00 | 2.86 | 1.91 | 1.98 | 0.00 | - | 17 | 439 | 38.25% |
| AMZN240621P00079000 | 2023-05-31 11:44AM EDT | 79.00 | 3.00 | 2.00 | 2.17 | 0.00 | - | 17 | 662 | 38.44% |
| AMZN240621P00080000 | 2023-06-06 12:55PM EDT | 80.00 | 2.16 | 2.10 | 2.17 | -0.20 | -8.47% | 1 | 9,514 | 37.63% |
| AMZN240621P00081000 | 2023-06-06 11:15AM EDT | 81.00 | 2.30 | 2.21 | 2.38 | -1.00 | -30.30% | 1 | 1,592 | 37.87% |
| AMZN240621P00082000 | 2023-06-05 12:10PM EDT | 82.00 | 2.57 | 2.32 | 2.49 | 0.00 | - | 1 | 359 | 37.58% |
| AMZN240621P00082500 | 2023-06-06 2:54PM EDT | 82.50 | 2.42 | 2.38 | 2.53 | -0.38 | -13.57% | 22 | 2,542 | 37.36% |
| AMZN240621P00083000 | 2023-06-06 2:34PM EDT | 83.00 | 2.66 | 2.42 | 2.56 | -0.46 | -14.74% | 9 | 964 | 37.10% |
| AMZN240621P00084000 | 2023-06-06 10:49AM EDT | 84.00 | 2.67 | 2.55 | 2.66 | -0.32 | -10.70% | 3 | 1,766 | 36.74% |
| AMZN240621P00085000 | 2023-06-06 1:27PM EDT | 85.00 | 2.75 | 2.60 | 2.82 | -0.30 | -9.84% | 14 | 7,146 | 36.62% |
| AMZN240621P00086000 | 2023-06-02 2:34PM EDT | 86.00 | 2.86 | 2.77 | 2.99 | -0.37 | -11.46% | 2 | 1,532 | 36.52% |
| AMZN240621P00087000 | 2023-06-06 10:20AM EDT | 87.00 | 3.13 | 2.94 | 3.05 | -0.20 | -6.01% | 22 | 1,317 | 35.96% |
| AMZN240621P00087500 | 2023-05-31 11:21AM EDT | 87.50 | 4.35 | 3.00 | 3.10 | 0.00 | - | 13 | 2,644 | 35.76% |
| AMZN240621P00088000 | 2023-06-06 11:57AM EDT | 88.00 | 3.15 | 3.05 | 3.25 | -0.25 | -7.35% | 5 | 2,003 | 35.94% |
| AMZN240621P00089000 | 2023-05-31 11:15AM EDT | 89.00 | 4.60 | 3.20 | 3.35 | 0.00 | - | 15 | 1,547 | 35.51% |
| AMZN240621P00090000 | 2023-06-06 3:08PM EDT | 90.00 | 3.42 | 3.35 | 3.55 | -0.30 | -8.06% | 34 | 9,496 | 35.44% |
| AMZN240621P00091000 | 2023-05-31 11:19AM EDT | 91.00 | 5.05 | 3.50 | 3.70 | 0.00 | - | 11 | 5,449 | 35.17% |
| AMZN240621P00092000 | 2023-06-05 2:19PM EDT | 92.00 | 3.80 | 3.70 | 3.80 | -0.25 | -6.17% | 5 | 7,303 | 34.71% |
| AMZN240621P00092500 | 2023-06-06 2:30PM EDT | 92.50 | 3.80 | 3.75 | 4.00 | -0.45 | -10.59% | 1 | 1,710 | 34.98% |
| AMZN240621P00093000 | 2023-06-01 2:40PM EDT | 93.00 | 5.21 | 3.85 | 3.95 | 0.00 | - | 21 | 4,191 | 34.41% |
| AMZN240621P00094000 | 2023-06-02 11:51AM EDT | 94.00 | 4.69 | 4.00 | 4.15 | 0.00 | - | 101 | 1,821 | 34.25% |
| AMZN240621P00095000 | 2023-06-06 1:32PM EDT | 95.00 | 4.30 | 4.20 | 4.35 | -0.33 | -7.13% | 26 | 23,849 | 34.08% |
| AMZN240621P00096000 | 2023-06-06 9:30AM EDT | 96.00 | 4.80 | 4.40 | 4.50 | -0.01 | -0.21% | 10 | 3,644 | 33.73% |
| AMZN240621P00097000 | 2023-06-06 2:34PM EDT | 97.00 | 4.70 | 4.60 | 4.70 | -0.26 | -5.24% | 1 | 603 | 33.52% |
| AMZN240621P00097500 | 2023-06-06 3:25PM EDT | 97.50 | 4.75 | 4.70 | 4.80 | -0.55 | -10.38% | 2 | 1,368 | 33.41% |
| AMZN240621P00098000 | 2023-06-06 11:43AM EDT | 98.00 | 4.95 | 4.75 | 4.90 | -0.30 | -5.71% | 19 | 1,200 | 33.30% |
| AMZN240621P00099000 | 2023-06-02 10:57AM EDT | 99.00 | 5.50 | 4.95 | 5.20 | 0.00 | - | 5 | 1,526 | 33.34% |
| AMZN240621P00100000 | 2023-06-06 3:55PM EDT | 100.00 | 5.20 | 5.20 | 5.45 | -0.40 | -7.14% | 74 | 15,123 | 33.21% |
| AMZN240621P00102500 | 2023-06-06 3:25PM EDT | 102.50 | 5.84 | 5.75 | 6.00 | -0.45 | -7.15% | 21 | 3,819 | 32.59% |
| AMZN240621P00105000 | 2023-06-06 2:34PM EDT | 105.00 | 6.49 | 6.35 | 6.60 | -0.71 | -9.86% | 54 | 5,549 | 32.01% |
| AMZN240621P00107500 | 2023-06-05 3:52PM EDT | 107.50 | 7.50 | 7.00 | 7.15 | 0.00 | - | 1 | 3,229 | 31.19% |
| AMZN240621P00110000 | 2023-06-06 12:08PM EDT | 110.00 | 7.81 | 7.70 | 7.85 | -0.49 | -5.90% | 5 | 22,323 | 30.64% |
| AMZN240621P00112500 | 2023-06-06 1:02PM EDT | 112.50 | 8.60 | 8.45 | 8.80 | -1.85 | -17.70% | 78 | 5,406 | 30.54% |
| AMZN240621P00115000 | 2023-06-06 3:15PM EDT | 115.00 | 9.30 | 9.25 | 9.45 | -0.70 | -7.00% | 88 | 9,396 | 29.64% |
| AMZN240621P00117500 | 2023-06-05 11:01AM EDT | 117.50 | 10.85 | 10.10 | 10.30 | 0.00 | - | 107 | 2,951 | 29.07% |
| AMZN240621P00120000 | 2023-06-06 1:11PM EDT | 120.00 | 11.20 | 11.05 | 11.25 | -0.70 | -5.88% | 139 | 9,429 | 28.60% |
| AMZN240621P00122500 | 2023-06-06 11:10AM EDT | 122.50 | 12.15 | 12.05 | 12.25 | -0.74 | -5.74% | 20 | 7,075 | 28.10% |
| AMZN240621P00125000 | 2023-06-06 12:43PM EDT | 125.00 | 13.20 | 13.10 | 13.30 | -0.80 | -5.71% | 14 | 9,730 | 27.58% |
| AMZN240621P00127500 | 2023-06-06 12:50PM EDT | 127.50 | 14.32 | 14.20 | 14.60 | -0.73 | -4.85% | 1 | 1,969 | 27.43% |
| AMZN240621P00130000 | 2023-06-06 2:46PM EDT | 130.00 | 15.50 | 15.35 | 15.95 | -0.75 | -4.62% | 30 | 9,506 | 27.24% |
| AMZN240621P00132500 | 2023-06-06 11:12AM EDT | 132.50 | 16.85 | 16.60 | 17.25 | -0.85 | -4.80% | 20 | 1,271 | 26.83% |
| AMZN240621P00135000 | 2023-06-06 10:23AM EDT | 135.00 | 18.57 | 17.90 | 18.55 | -0.68 | -3.53% | 20 | 5,668 | 26.28% |
| AMZN240621P00137500 | 2023-06-06 10:23AM EDT | 137.50 | 20.01 | 19.30 | 19.90 | -0.79 | -3.80% | 20 | 1,278 | 25.70% |
| AMZN240621P00140000 | 2023-06-06 10:00AM EDT | 140.00 | 20.96 | 20.70 | 21.25 | -0.99 | -4.51% | 21 | 3,033 | 24.98% |
| AMZN240621P00142500 | 2023-06-02 3:12PM EDT | 142.50 | 23.90 | 22.20 | 22.55 | 0.00 | - | 8 | 262 | 24.00% |
| AMZN240621P00145000 | 2023-06-01 12:57PM EDT | 145.00 | 26.39 | 23.60 | 24.30 | 0.00 | - | 1 | 142 | 23.79% |
| AMZN240621P00147500 | 2023-06-05 1:03PM EDT | 147.50 | 26.80 | 25.40 | 25.85 | 0.00 | - | 1 | 6 | 23.00% |
| AMZN240621P00150000 | 2023-05-31 1:51PM EDT | 150.00 | 32.50 | 27.20 | 27.90 | 0.00 | - | 11 | 91 | 23.18% |
| AMZN240621P00152500 | 2023-04-19 2:07PM EDT | 152.50 | 47.53 | 36.95 | 37.65 | 0.00 | - | 5 | 0 | 39.72% |
| AMZN240621P00155000 | 2023-04-27 10:27AM EDT | 155.00 | 47.20 | 35.65 | 37.20 | 0.00 | - | 2 | 0 | 34.93% |
| AMZN240621P00157500 | 2023-04-27 10:26AM EDT | 157.50 | 49.33 | 38.15 | 38.75 | 0.00 | - | 2 | 0 | 34.09% |
| AMZN240621P00160000 | 2023-05-26 12:41PM EDT | 160.00 | 40.50 | 34.80 | 35.95 | 0.00 | - | 2 | 2 | 22.36% |
| AMZN240621P00162500 | 2023-02-24 11:15AM EDT | 162.50 | 70.00 | 63.55 | 65.30 | 0.00 | - | 3 | 0 | 77.36% |
| AMZN240621P00165000 | 2023-05-23 3:29PM EDT | 165.00 | 50.01 | 39.00 | 39.40 | 0.00 | - | 1 | 2 | 18.63% |
| AMZN240621P00167500 | 2023-02-14 4:20PM EDT | 167.50 | 68.27 | 66.20 | 68.55 | 0.00 | - | 3 | 0 | 75.64% |
| AMZN240621P00170000 | 2023-06-05 12:45PM EDT | 170.00 | 45.30 | 43.45 | 44.15 | 0.00 | - | 50 | 50 | 18.89% |
| AMZN240621P00172500 | 2023-04-18 1:31PM EDT | 172.50 | 70.50 | 53.95 | 54.75 | 0.00 | - | 1 | 0 | 42.53% |
| AMZN240621P00175000 | 2023-05-26 1:02PM EDT | 175.00 | 53.90 | 48.05 | 49.20 | 0.00 | - | 1 | 0 | 20.55% |
| AMZN240621P00177500 | 2023-03-01 11:10AM EDT | 177.50 | 83.33 | 72.15 | 76.15 | 0.00 | - | 1 | 0 | 73.58% |
| AMZN240621P00180000 | 2023-06-05 2:46PM EDT | 180.00 | 55.25 | 53.05 | 53.90 | 0.00 | - | 4 | 0 | 19.97% |
| AMZN240621P00182500 | 2023-02-02 11:38AM EDT | 182.50 | 71.01 | 85.60 | 89.50 | 0.00 | - | 2 | 0 | 91.82% |
| AMZN240621P00185000 | 2023-04-27 10:27AM EDT | 185.00 | 76.54 | 64.15 | 65.65 | 0.00 | - | 2 | 0 | 43.38% |
| AMZN240621P00187500 | 2023-04-27 10:26AM EDT | 187.50 | 78.86 | 66.40 | 68.40 | 0.00 | - | 2 | 0 | 44.80% |
| AMZN240621P00190000 | 2023-02-16 11:14AM EDT | 190.00 | 90.73 | 89.80 | 92.15 | 0.00 | - | 1 | 0 | 86.67% |
| AMZN240621P00192500 | 2023-05-30 10:39AM EDT | 192.50 | 71.07 | 65.40 | 66.45 | 0.00 | - | 1 | 0 | 23.27% |
| AMZN240621P00195000 | 2023-04-13 1:11PM EDT | 195.00 | 93.65 | 83.35 | 86.20 | 0.00 | - | 6 | 0 | 66.39% |
| AMZN240621P00197500 | 2023-04-24 10:27AM EDT | 197.50 | 90.20 | 81.30 | 83.10 | 0.00 | - | 2 | 0 | 56.60% |
| AMZN240621P00200000 | 2023-06-02 3:02PM EDT | 200.00 | 75.18 | 72.80 | 74.45 | 0.00 | - | 37 | 0 | 28.14% |
| AMZN240621P00202500 | 2022-11-22 3:40PM EDT | 202.50 | 109.55 | 117.70 | 119.60 | 0.00 | - | 2 | 0 | 120.56% |
| AMZN240621P00205000 | 2022-11-01 12:46PM EDT | 205.00 | 108.22 | 108.30 | 110.35 | 0.00 | - | 2 | 0 | 98.20% |
| AMZN240621P00207500 | 2022-10-13 11:02AM EDT | 207.50 | 99.07 | 105.65 | 107.65 | 0.00 | - | 4 | 0 | 88.94% |
| AMZN240621P00210000 | 2023-03-03 4:10PM EDT | 210.00 | 115.07 | 104.70 | 108.65 | 0.00 | - | 2 | 0 | 84.88% |
| AMZN240621P00212500 | 2023-05-12 11:33AM EDT | 212.50 | 101.86 | 85.20 | 87.05 | 0.00 | - | 2 | 0 | 31.46% |
| AMZN240621P00215000 | 2023-05-25 9:30AM EDT | 215.00 | 98.90 | 87.70 | 89.15 | 0.00 | - | 1 | 0 | 29.48% |
| AMZN240621P00217500 | 2023-02-02 11:41AM EDT | 217.50 | 106.22 | 120.70 | 124.50 | 0.00 | - | 2 | 0 | 103.48% |
| AMZN240621P00220000 | 2023-05-11 3:16PM EDT | 220.00 | 107.03 | 92.45 | 94.20 | 0.00 | - | 2 | 0 | 30.82% |
| AMZN240621P00222500 | 2023-02-02 11:36AM EDT | 222.50 | 111.19 | 125.70 | 129.50 | 0.00 | - | 2 | 0 | 104.90% |
| AMZN240621P00225000 | 2023-01-23 4:12PM EDT | 225.00 | 128.00 | 127.35 | 131.05 | 0.00 | - | 1 | 1 | 103.85% |
| AMZN240621P00227500 | 2022-12-15 11:54AM EDT | 227.50 | 139.00 | 128.50 | 130.20 | 0.00 | - | 1 | 0 | 99.97% |
| AMZN240621P00230000 | 2023-01-06 4:39PM EDT | 230.00 | 143.70 | 125.80 | 127.25 | 0.00 | - | 1 | 0 | 90.23% |
| AMZN240621P00235000 | 2023-03-28 9:38AM EDT | 235.00 | 137.40 | 122.50 | 127.50 | 0.00 | - | 2 | 0 | 78.37% |
| AMZN240621P01040000 | 2022-06-03 1:08PM EDT | 1,040.00 | 36.50 | 31.50 | 41.50 | +0.60 | +1.67% | 12 | 7 | 0.00% |
| AMZN240621P01060000 | 2022-06-03 1:08PM EDT | 1,060.00 | 37.97 | 33.00 | 43.00 | -16.02 | -29.67% | 4 | 3 | 0.00% |
| AMZN240621P01080000 | 2022-05-25 12:34PM EDT | 1,080.00 | 57.01 | 35.00 | 45.00 | 0.00 | - | 9 | 11 | 0.00% |
| AMZN240621P01100000 | 2022-05-31 12:42PM EDT | 1,100.00 | 44.50 | 37.00 | 47.00 | 0.00 | - | 9 | 20 | 0.00% |
| AMZN240621P01160000 | 2022-06-03 1:54PM EDT | 1,160.00 | 48.98 | 43.50 | 53.50 | -16.02 | -24.65% | 2 | 1 | 0.00% |
| AMZN240621P01180000 | 2022-06-03 1:54PM EDT | 1,180.00 | 51.51 | 46.00 | 55.50 | -14.93 | -22.47% | 3 | 1 | 0.00% |
| AMZN240621P01200000 | 2022-06-03 9:57AM EDT | 1,200.00 | 53.99 | 48.00 | 58.00 | -1.01 | -1.84% | 21 | 5 | 0.00% |
| AMZN240621P01220000 | 2022-05-24 3:03PM EDT | 1,220.00 | 84.63 | 50.50 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621P01240000 | 2022-06-03 10:33AM EDT | 1,240.00 | 58.42 | 53.00 | 63.00 | +2.52 | +4.51% | 4 | 103 | 0.00% |
| AMZN240621P01260000 | 2022-06-03 10:33AM EDT | 1,260.00 | 61.00 | 56.00 | 65.50 | -25.30 | -29.32% | 4 | 22 | 0.00% |
| AMZN240621P01280000 | 2022-06-03 10:33AM EDT | 1,280.00 | 63.99 | 58.50 | 68.50 | -5.41 | -7.80% | 2 | 54 | 0.00% |
| AMZN240621P01300000 | 2022-05-31 3:27PM EDT | 1,300.00 | 73.50 | 61.50 | 71.00 | 0.00 | - | 3 | 140 | 0.00% |
| AMZN240621P01360000 | 2022-06-03 10:35AM EDT | 1,360.00 | 76.37 | 70.50 | 80.50 | -7.98 | -9.46% | 3 | 3 | 0.00% |
| AMZN240621P01380000 | 2022-06-03 10:35AM EDT | 1,380.00 | 79.12 | 73.50 | 83.50 | -27.98 | -26.13% | 4 | 13 | 0.00% |
| AMZN240621P01400000 | 2022-06-02 3:59PM EDT | 1,400.00 | 77.00 | 77.00 | 87.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN240621P01420000 | 2022-05-05 3:41PM EDT | 1,420.00 | 94.00 | 80.55 | 89.95 | 0.00 | - | - | 7 | 0.00% |
| AMZN240621P01440000 | 2022-06-01 9:36AM EDT | 1,440.00 | 88.60 | 84.00 | 94.00 | 0.00 | - | 1 | 48 | 0.00% |
| AMZN240621P01480000 | 2022-06-01 3:54PM EDT | 1,480.00 | 101.00 | 91.00 | 101.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621P01500000 | 2022-06-03 1:24PM EDT | 1,500.00 | 102.00 | 93.00 | 101.00 | +4.00 | +4.08% | 1 | 68 | 0.00% |
| AMZN240621P01520000 | 2022-06-03 3:16PM EDT | 1,520.00 | 104.00 | 99.00 | 109.00 | -29.50 | -22.10% | 11 | 1 | 0.00% |
| AMZN240621P01540000 | 2022-04-27 3:02PM EDT | 1,540.00 | 138.00 | 114.50 | 130.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621P01580000 | 2022-05-31 1:35PM EDT | 1,580.00 | 122.00 | 108.50 | 124.50 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN240621P01600000 | 2022-05-20 3:28PM EDT | 1,600.00 | 170.00 | 114.00 | 129.00 | 0.00 | - | 3 | 102 | 0.00% |
| AMZN240621P01620000 | 2022-05-24 2:36PM EDT | 1,620.00 | 187.80 | 117.50 | 133.50 | 0.00 | - | 1 | 65 | 0.00% |
| AMZN240621P01650000 | 2022-05-12 10:10AM EDT | 1,650.00 | 186.41 | 125.00 | 140.50 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN240621P01660000 | 2022-04-28 1:05PM EDT | 1,660.00 | 84.30 | 145.00 | 161.00 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN240621P01680000 | 2022-05-09 3:52PM EDT | 1,680.00 | 187.00 | 132.00 | 148.00 | 0.00 | - | 8 | 9 | 0.00% |
| AMZN240621P01700000 | 2022-06-01 9:31AM EDT | 1,700.00 | 142.00 | 137.00 | 153.00 | 0.00 | - | 2 | 79 | 0.00% |
| AMZN240621P01750000 | 2022-05-26 1:18PM EDT | 1,750.00 | 192.75 | 150.00 | 166.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621P01760000 | 2022-05-16 12:05AM EDT | 1,760.00 | 200.93 | 153.00 | 168.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621P01800000 | 2022-06-03 12:06PM EDT | 1,800.00 | 174.40 | 164.00 | 180.00 | -0.60 | -0.34% | 1 | 73 | 0.00% |
| AMZN240621P01820000 | 2022-05-16 12:05AM EDT | 1,820.00 | 231.60 | 170.00 | 185.50 | 0.00 | - | - | 240 | 0.00% |
| AMZN240621P01840000 | 2022-05-27 11:02AM EDT | 1,840.00 | 218.40 | 176.00 | 191.50 | 0.00 | - | 1 | 320 | 0.00% |
| AMZN240621P01850000 | 2022-06-01 12:30PM EDT | 1,850.00 | 198.70 | 179.00 | 194.50 | 0.00 | - | 20 | 24 | 0.00% |
| AMZN240621P01860000 | 2022-05-05 1:58PM EDT | 1,860.00 | 213.00 | 181.50 | 197.50 | 0.00 | - | 85 | 86 | 0.00% |
| AMZN240621P01880000 | 2022-05-03 9:38AM EDT | 1,880.00 | 180.00 | 196.85 | 211.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621P01900000 | 2022-06-02 3:48PM EDT | 1,900.00 | 192.66 | 194.05 | 209.95 | 0.00 | - | 4 | 68 | 0.00% |
| AMZN240621P01920000 | 2022-05-16 12:05AM EDT | 1,920.00 | 283.20 | 200.05 | 218.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN240621P01940000 | 2022-06-01 12:59PM EDT | 1,940.00 | 226.73 | 205.00 | 224.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P01950000 | 2022-06-02 12:40PM EDT | 1,950.00 | 212.79 | 208.50 | 228.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMZN240621P01960000 | 2022-06-02 12:40PM EDT | 1,960.00 | 215.59 | 212.00 | 231.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621P01980000 | 2022-05-26 11:55AM EDT | 1,980.00 | 238.00 | 218.50 | 238.50 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN240621P02000000 | 2022-06-03 2:58PM EDT | 2,000.00 | 234.00 | 225.50 | 245.00 | +12.23 | +5.51% | 7 | 141 | 0.00% |
| AMZN240621P02050000 | 2022-06-01 12:19PM EDT | 2,050.00 | 266.72 | 243.50 | 263.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN240621P02100000 | 2022-06-03 11:00AM EDT | 2,100.00 | 277.00 | 262.50 | 282.00 | +20.48 | +7.98% | 1 | 87 | 0.00% |
| AMZN240621P02150000 | 2022-06-03 11:37AM EDT | 2,150.00 | 297.27 | 282.00 | 301.50 | -10.48 | -3.41% | 1 | 41 | 0.00% |
| AMZN240621P02200000 | 2022-06-03 3:41PM EDT | 2,200.00 | 312.00 | 302.50 | 322.00 | +10.56 | +3.50% | 2 | 201 | 0.00% |
| AMZN240621P02250000 | 2022-05-31 9:41AM EDT | 2,250.00 | 370.00 | 324.00 | 343.50 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN240621P02300000 | 2022-06-02 12:43PM EDT | 2,300.00 | 345.00 | 346.50 | 365.50 | 0.00 | - | 2 | 185 | 0.00% |
| AMZN240621P02350000 | 2022-06-03 10:05AM EDT | 2,350.00 | 374.50 | 369.50 | 388.50 | -43.19 | -10.34% | 10 | 32 | 0.00% |
| AMZN240621P02400000 | 2022-06-03 2:56PM EDT | 2,400.00 | 399.00 | 393.00 | 412.50 | -2.25 | -0.56% | 4 | 249 | 0.00% |
| AMZN240621P02450000 | 2022-06-03 12:52PM EDT | 2,450.00 | 425.95 | 418.50 | 437.50 | -106.99 | -20.08% | 1 | 75 | 0.00% |
| AMZN240621P02500000 | 2022-06-03 3:44PM EDT | 2,500.00 | 448.50 | 447.00 | 465.00 | -5.50 | -1.21% | 4 | 158 | 0.00% |
| AMZN240621P02550000 | 2022-05-10 1:10PM EDT | 2,550.00 | 620.00 | 471.00 | 490.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN240621P02600000 | 2022-06-02 3:36PM EDT | 2,600.00 | 487.84 | 498.00 | 517.50 | 0.00 | - | 2 | 274 | 0.00% |
| AMZN240621P02650000 | 2022-06-01 3:06PM EDT | 2,650.00 | 535.23 | 526.50 | 546.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN240621P02700000 | 2022-05-31 12:36PM EDT | 2,700.00 | 590.63 | 556.00 | 575.00 | 0.00 | - | 4 | 124 | 0.00% |
| AMZN240621P02750000 | 2022-06-02 3:49PM EDT | 2,750.00 | 569.33 | 586.00 | 605.00 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN240621P02800000 | 2022-05-25 11:14AM EDT | 2,800.00 | 796.46 | 616.50 | 636.00 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN240621P02850000 | 2022-05-25 11:14AM EDT | 2,850.00 | 834.03 | 649.00 | 668.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN240621P02900000 | 2022-05-27 3:54PM EDT | 2,900.00 | 773.00 | 682.00 | 700.50 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN240621P02950000 | 2022-06-01 11:10AM EDT | 2,950.00 | 734.00 | 715.50 | 734.00 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN240621P03000000 | 2022-05-27 10:17AM EDT | 3,000.00 | 852.00 | 750.00 | 768.50 | 0.00 | - | 10 | 333 | 0.00% |
| AMZN240621P03050000 | 2022-06-01 12:30PM EDT | 3,050.00 | 812.85 | 784.00 | 803.50 | 0.00 | - | 40 | 11 | 0.00% |
| AMZN240621P03100000 | 2022-05-24 12:48PM EDT | 3,100.00 | 1,093.50 | 820.50 | 839.50 | 0.00 | - | 8 | 24 | 0.00% |
| AMZN240621P03150000 | 2022-05-24 12:39PM EDT | 3,150.00 | 1,134.30 | 856.50 | 876.00 | 0.00 | - | 2 | 45 | 0.00% |
| AMZN240621P03200000 | 2022-06-03 9:43AM EDT | 3,200.00 | 888.90 | 894.00 | 913.50 | -164.33 | -15.60% | 3 | 97 | 0.00% |
| AMZN240621P03250000 | 2022-06-01 3:06PM EDT | 3,250.00 | 936.73 | 932.00 | 951.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240621P03300000 | 2022-06-03 9:43AM EDT | 3,300.00 | 963.80 | 971.00 | 990.00 | +20.94 | +2.22% | 3 | 10 | 0.00% |
| AMZN240621P03350000 | 2022-05-26 3:51PM EDT | 3,350.00 | 1,176.55 | 1,011.00 | 1,029.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621P03400000 | 2022-06-02 3:46PM EDT | 3,400.00 | 1,019.61 | 1,051.00 | 1,069.50 | 0.00 | - | 3 | 8 | 0.00% |
| AMZN240621P03450000 | 2022-05-24 2:59PM EDT | 3,450.00 | 1,403.00 | 1,091.00 | 1,109.50 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN240621P03500000 | 2022-06-03 3:56PM EDT | 3,500.00 | 1,136.27 | 1,132.00 | 1,151.45 | -35.56 | -3.03% | 1 | 50 | 0.00% |
| AMZN240621P03550000 | 2022-06-02 3:32PM EDT | 3,550.00 | 1,143.47 | 1,174.50 | 1,193.00 | 0.00 | - | 2 | 65 | 0.00% |
| AMZN240621P03600000 | 2022-05-31 2:23PM EDT | 3,600.00 | 1,236.55 | 1,216.50 | 1,235.50 | 0.00 | - | 8 | 7 | 0.00% |
| AMZN240621P03650000 | 2022-05-16 12:06AM EDT | 3,650.00 | 1,601.50 | 1,260.00 | 1,278.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621P03700000 | 2022-05-31 11:41AM EDT | 3,700.00 | 1,365.40 | 1,303.50 | 1,322.00 | 0.00 | - | 7 | 16 | 0.00% |
| AMZN240621P03750000 | 2022-05-20 11:26AM EDT | 3,750.00 | 1,608.88 | 1,347.00 | 1,366.00 | 0.00 | - | 4 | 48 | 0.00% |
| AMZN240621P03800000 | 2022-06-03 3:56PM EDT | 3,800.00 | 1,394.15 | 1,391.50 | 1,410.50 | -17.02 | -1.21% | 3 | 8 | 0.00% |
| AMZN240621P04000000 | 2022-05-31 11:13AM EDT | 4,000.00 | 1,667.37 | 1,573.50 | 1,592.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN240621P04050000 | 2022-05-18 9:34AM EDT | 4,050.00 | 1,813.00 | 1,620.00 | 1,638.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621P04100000 | 2022-05-18 1:54PM EDT | 4,100.00 | 1,950.01 | 1,667.00 | 1,685.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621P04150000 | 2022-05-24 2:39PM EDT | 4,150.00 | 2,070.00 | 1,714.00 | 1,732.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621P04250000 | 2022-05-16 12:06AM EDT | 4,250.00 | 1,997.63 | 1,808.50 | 1,827.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P04350000 | 2022-05-24 1:36PM EDT | 4,350.00 | 2,290.53 | 1,904.00 | 1,923.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P04500000 | 2022-05-31 12:20PM EDT | 4,500.00 | 2,122.08 | 2,050.00 | 2,069.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621P04600000 | 2022-05-16 12:06AM EDT | 4,600.00 | 2,491.12 | 2,149.00 | 2,167.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P04700000 | 2022-05-31 11:41AM EDT | 4,700.00 | 2,335.30 | 2,247.00 | 2,265.50 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.