AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190719C007200002019-07-17 10:33AM EDT720.001,281.450.000.000.00-1320.00%
AMZN190719C007400002019-07-15 1:38PM EDT740.001,274.050.000.000.00-2530.00%
AMZN190719C007500002019-07-09 2:16PM EDT750.001,239.650.000.000.00-780.00%
AMZN190719C007600002019-07-15 1:21PM EDT760.001,249.650.000.000.00-560.00%
AMZN190719C007700002019-07-15 12:58PM EDT770.001,234.850.000.000.00-280.00%
AMZN190719C007800002019-06-10 12:04AM EDT780.00846.301,150.701,153.850.00-110.00%
AMZN190719C008000002019-07-17 10:00AM EDT800.001,207.890.000.000.00-160.00%
AMZN190719C008200002019-07-17 10:44AM EDT820.001,174.850.000.000.00-130.00%
AMZN190719C008300002019-07-15 10:48AM EDT830.001,176.550.000.000.00-120.00%
AMZN190719C008400002019-07-17 9:43AM EDT840.001,169.400.000.000.00-120.00%
AMZN190719C008500002019-07-15 1:55PM EDT850.001,163.700.000.000.00-230.00%
AMZN190719C008600002019-07-17 9:30AM EDT860.001,149.400.000.000.00-130.00%
AMZN190719C008700002019-05-23 12:26PM EDT870.00940.781,033.551,051.450.00-1010.00%
AMZN190719C008800002019-07-15 3:16PM EDT880.001,138.801,117.601,119.950.00--0589.60%
AMZN190719C008900002019-07-15 9:59AM EDT890.001,124.850.000.000.00-120.00%
AMZN190719C009000002019-07-17 11:18AM EDT900.001,100.000.000.000.00-26340.00%
AMZN190719C009100002019-07-15 3:19PM EDT910.001,108.001,087.801,089.800.00--0568.12%
AMZN190719C009200002019-07-16 1:07PM EDT920.001,096.300.000.000.00-1100.00%
AMZN190719C009300002019-07-15 9:59AM EDT930.001,084.951,067.801,069.600.00--0552.49%
AMZN190719C009400002019-07-12 9:35AM EDT940.001,074.900.000.000.00-100.00%
AMZN190719C009500002019-07-17 2:31PM EDT950.001,058.801,047.801,049.700.00---539.33%
AMZN190719C009600002019-07-17 11:44AM EDT960.001,039.950.000.000.00-2320.00%
AMZN190719C009700002019-06-10 12:04AM EDT970.00688.35960.90962.900.00-550.00%
AMZN190719C009800002019-07-17 9:45AM EDT980.001,028.250.000.000.00-170.00%
AMZN190719C010000002019-07-02 1:23PM EDT1,000.00917.050.000.000.00-207640.00%
AMZN190719C010200002019-07-15 12:54PM EDT1,020.00985.550.000.000.00-1110.00%
AMZN190719C010400002019-07-09 3:54PM EDT1,040.00950.650.000.000.00-28160.00%
AMZN190719C010600002019-07-17 11:18AM EDT1,060.00940.000.000.000.00-100.00%
AMZN190719C010800002019-07-15 12:19PM EDT1,080.00925.850.000.000.00-1180.00%
AMZN190719C011000002019-07-17 3:56PM EDT1,100.00893.500.000.000.00-11,0320.00%
AMZN190719C011200002019-06-10 12:04AM EDT1,120.00592.95810.70812.150.00-190.00%
AMZN190719C011400002019-06-18 9:32AM EDT1,140.00766.000.000.000.00-150.00%
AMZN190719C011600002019-06-18 9:55AM EDT1,160.00753.530.000.000.00-100.00%
AMZN190719C011800002019-06-07 10:58AM EDT1,180.00661.45754.20772.750.00-3150.00%
AMZN190719C012000002019-07-05 2:53PM EDT1,200.00746.340.000.000.00-105240.00%
AMZN190719C012100002019-07-09 3:52PM EDT1,210.00780.120.000.000.00-880.00%
AMZN190719C012200002019-06-10 12:04AM EDT1,220.00393.49711.40715.450.00-010.00%
AMZN190719C012400002019-07-16 9:40AM EDT1,240.00778.250.000.000.00-2350.00%
AMZN190719C012500002019-07-17 10:55AM EDT1,250.00749.910.000.000.00-120.00%
AMZN190719C012600002019-06-18 9:55AM EDT1,260.00653.920.000.000.00-140.00%
AMZN190719C012800002019-07-17 11:19AM EDT1,280.00719.650.000.000.00-1190.00%
AMZN190719C013000002019-07-12 9:50AM EDT1,300.00715.200.000.000.00-11460.00%
AMZN190719C013100002019-07-17 2:31PM EDT1,310.00687.65687.90690.000.00---330.13%
AMZN190719C013200002019-07-12 2:52PM EDT1,320.00690.630.000.000.00-1260.00%
AMZN190719C013300002019-06-07 10:58AM EDT1,330.00498.00608.65618.500.00--10.00%
AMZN190719C013400002019-07-12 2:53PM EDT1,340.00670.900.000.000.00-160.00%
AMZN190719C013500002019-07-09 1:53PM EDT1,350.00640.110.000.000.00-110.00%
AMZN190719C013600002019-07-17 3:59PM EDT1,360.00633.400.000.000.00-1380.00%
AMZN190719C013700002019-05-21 2:04PM EDT1,370.00498.20546.10548.850.00--10.00%
AMZN190719C013800002019-07-16 10:04AM EDT1,380.00640.200.000.000.00-260.00%
AMZN190719C013900002019-07-16 7:00PM EDT1,390.00620.65608.25609.850.00---291.08%
AMZN190719C014000002019-07-17 2:24PM EDT1,400.00599.150.000.000.00-17780.00%
AMZN190719C014100002019-07-16 10:14AM EDT1,410.00606.100.000.000.00-110.00%
AMZN190719C014200002019-06-11 9:39AM EDT1,420.00463.42589.50592.400.00-138347.45%
AMZN190719C014300002019-06-28 11:19AM EDT1,430.00475.230.000.000.00--10.00%
AMZN190719C014400002019-07-17 2:24PM EDT1,440.00557.500.000.000.00-1330.00%
AMZN190719C014500002019-06-13 10:11AM EDT1,450.00429.40561.25563.250.00-12336.53%
AMZN190719C014600002019-07-17 11:01AM EDT1,460.00539.900.000.000.00-100.00%
AMZN190719C014700002019-07-16 10:53AM EDT1,470.00548.350.000.000.00-100.00%
AMZN190719C014750002019-06-11 9:49AM EDT1,475.00413.00535.30537.750.00-117319.26%
AMZN190719C014800002019-07-05 2:45PM EDT1,480.00466.220.000.000.00-100.00%
AMZN190719C014850002019-06-03 10:27AM EDT1,485.00242.70451.85458.650.00-1140.00%
AMZN190719C014900002019-07-08 10:27AM EDT1,490.00453.150.000.000.00-6430.00%
AMZN190719C014950002019-07-01 2:43PM EDT1,495.00426.000.000.000.00-100.00%
AMZN190719C015000002019-07-17 9:32AM EDT1,500.00504.490.000.000.00-13540.00%
AMZN190719C015050002019-07-12 3:35PM EDT1,505.00505.090.000.000.00-4320.00%
AMZN190719C015100002019-07-15 3:49PM EDT1,510.00510.950.000.000.00-10370.00%
AMZN190719C015150002019-07-17 3:47PM EDT1,515.00478.300.000.000.00-1100.00%
AMZN190719C015200002019-06-07 10:58AM EDT1,520.00328.03416.35433.350.00-1400.00%
AMZN190719C015250002019-07-08 10:27AM EDT1,525.00418.200.000.000.00-4170.00%
AMZN190719C015300002019-07-17 10:11AM EDT1,530.00473.960.000.000.00-1180.00%
AMZN190719C015350002019-07-05 9:30AM EDT1,535.00394.000.000.000.00-1120.00%
AMZN190719C015400002019-07-05 1:11PM EDT1,540.00399.790.000.000.00-100.00%
AMZN190719C015450002019-07-15 9:35AM EDT1,545.00470.300.000.000.00-1230.00%
AMZN190719C015500002019-07-17 3:00PM EDT1,550.00449.100.000.000.00-600.00%
AMZN190719C015550002019-07-16 12:50PM EDT1,555.00459.000.000.000.00-1220.00%
AMZN190719C015600002019-07-17 3:45PM EDT1,560.00435.210.000.000.00-100.00%
AMZN190719C015650002019-07-15 10:18AM EDT1,565.00438.750.000.000.00-100.00%
AMZN190719C015700002019-07-16 12:12PM EDT1,570.00433.450.000.000.00-1400.00%
AMZN190719C015750002019-07-09 10:07AM EDT1,575.00390.100.000.000.00-100.00%
AMZN190719C015800002019-07-15 1:40PM EDT1,580.00434.150.000.000.00-71160.00%
AMZN190719C015850002019-07-16 12:03PM EDT1,585.00431.550.000.000.00-100.00%
AMZN190719C015900002019-07-17 10:29AM EDT1,590.00408.860.000.000.00-200.00%
AMZN190719C015950002019-07-16 12:50PM EDT1,595.00419.050.000.000.00-3340.00%
AMZN190719C016000002019-07-17 1:05PM EDT1,600.00400.000.000.000.00-101,5910.00%
AMZN190719C016050002019-07-12 3:43PM EDT1,605.00404.870.000.000.00-14320.00%
AMZN190719C016100002019-07-12 9:55AM EDT1,610.00401.950.000.000.00-1410.00%
AMZN190719C016150002019-07-16 10:53AM EDT1,615.00403.750.000.000.00-200.00%
AMZN190719C016200002019-07-15 3:18PM EDT1,620.00398.550.000.000.00-61950.00%
AMZN190719C016250002019-07-17 9:30AM EDT1,625.00382.600.000.000.00-100.00%
AMZN190719C016300002019-07-15 3:40PM EDT1,630.00391.950.000.000.00-12730.00%
AMZN190719C016350002019-07-11 3:32PM EDT1,635.00373.810.000.000.00-11740.00%
AMZN190719C016400002019-07-17 3:36PM EDT1,640.00356.400.000.000.00-61380.00%
AMZN190719C016450002019-07-15 2:56PM EDT1,645.00370.650.000.000.00-101650.00%
AMZN190719C016500002019-07-17 10:33AM EDT1,650.00352.000.000.000.00-63360.00%
AMZN190719C016550002019-07-17 10:57AM EDT1,655.00345.000.000.000.00-1970.00%
AMZN190719C016600002019-07-15 10:49AM EDT1,660.00346.450.000.000.00-91700.00%
AMZN190719C016650002019-07-17 2:53PM EDT1,665.00334.000.000.000.00-11940.00%
AMZN190719C016700002019-07-15 11:30AM EDT1,670.00335.850.000.000.00-42550.00%
AMZN190719C016750002019-07-08 2:56PM EDT1,675.00277.030.000.000.00-15660.00%
AMZN190719C016800002019-07-15 10:33AM EDT1,680.00332.100.000.000.00-11210.00%
AMZN190719C016850002019-07-16 9:33AM EDT1,685.00333.500.000.000.00-11190.00%
AMZN190719C016900002019-07-17 2:09PM EDT1,690.00309.030.000.000.00-200.00%
AMZN190719C016950002019-07-16 10:20AM EDT1,695.00322.330.000.000.00-1860.00%
AMZN190719C017000002019-07-17 2:12PM EDT1,700.00298.870.000.000.00-71,1670.00%
AMZN190719C017050002019-07-11 3:58PM EDT1,705.00299.000.000.000.00-1400.00%
AMZN190719C017100002019-07-15 10:35AM EDT1,710.00299.700.000.000.00-12060.00%
AMZN190719C017150002019-07-12 12:18PM EDT1,715.00297.130.000.000.00-3340.00%
AMZN190719C017200002019-07-17 11:47AM EDT1,720.00279.950.000.000.00-21140.00%
AMZN190719C017250002019-07-16 1:46PM EDT1,725.00284.600.000.000.00-61290.00%
AMZN190719C017300002019-07-17 3:19PM EDT1,730.00269.100.000.000.00-2860.00%
AMZN190719C017350002019-07-16 3:16PM EDT1,735.00277.000.000.000.00-1920.00%
AMZN190719C017400002019-07-16 1:13PM EDT1,740.00276.650.000.000.00-113930.00%
AMZN190719C017450002019-07-17 9:32AM EDT1,745.00258.520.000.000.00-11820.00%
AMZN190719C017500002019-07-17 12:04PM EDT1,750.00250.050.000.000.00-103930.00%
AMZN190719C017550002019-07-17 12:04PM EDT1,755.00245.040.000.000.00-1580.00%
AMZN190719C017600002019-07-17 10:28AM EDT1,760.00239.150.000.000.00-23240.00%
AMZN190719C017650002019-07-12 2:30PM EDT1,765.00247.720.000.000.00-2600.00%
AMZN190719C017700002019-07-16 2:19PM EDT1,770.00238.050.000.000.00-2700.00%
AMZN190719C017750002019-07-16 12:10PM EDT1,775.00229.550.000.000.00-1650.00%
AMZN190719C017800002019-07-17 9:41AM EDT1,780.00228.850.000.000.00-12140.00%
AMZN190719C017850002019-07-17 10:44AM EDT1,785.00210.700.000.000.00-2890.00%
AMZN190719C017900002019-07-17 2:06PM EDT1,790.00209.400.000.000.00-7910.00%
AMZN190719C017950002019-07-17 12:44PM EDT1,795.00208.100.000.000.00-3780.00%
AMZN190719C018000002019-07-17 3:22PM EDT1,800.00199.100.000.000.00-315,7090.00%
AMZN190719C018050002019-07-16 12:07PM EDT1,805.00205.000.000.000.00-21370.00%
AMZN190719C018100002019-07-17 3:47PM EDT1,810.00184.200.000.000.00-61820.00%
AMZN190719C018150002019-07-17 2:16PM EDT1,815.00182.920.000.000.00-81440.00%
AMZN190719C018200002019-07-17 1:23PM EDT1,820.00179.360.000.000.00-185840.00%
AMZN190719C018300002019-07-17 2:45PM EDT1,830.00169.650.000.000.00-112330.00%
AMZN190719C018400002019-07-17 1:23PM EDT1,840.00159.440.000.000.00-141,7050.00%
AMZN190719C018500002019-07-17 3:57PM EDT1,850.00144.100.000.000.00-255770.00%
AMZN190719C018600002019-07-17 2:06PM EDT1,860.00139.100.000.000.00-173990.00%
AMZN190719C018700002019-07-17 3:53PM EDT1,870.00124.820.000.000.00-392660.00%
AMZN190719C018800002019-07-17 3:46PM EDT1,880.00113.500.000.000.00-973550.00%
AMZN190719C018900002019-07-17 3:44PM EDT1,890.00105.450.000.000.00-151560.00%
AMZN190719C019000002019-07-17 3:56PM EDT1,900.0094.000.000.000.00-1637,0050.00%
AMZN190719C019050002019-07-17 3:42PM EDT1,905.0091.100.000.000.00-3720.00%
AMZN190719C019075002019-07-17 2:28PM EDT1,907.5092.350.000.000.00-1790.00%
AMZN190719C019100002019-07-17 3:10PM EDT1,910.0089.790.000.000.00-4400.00%
AMZN190719C019125002019-07-17 3:42PM EDT1,912.5083.950.000.000.00-51940.00%
AMZN190719C019150002019-07-17 3:46PM EDT1,915.0079.110.000.000.00-3410.00%
AMZN190719C019175002019-07-17 2:12PM EDT1,917.5080.600.000.000.00-3420.00%
AMZN190719C019200002019-07-17 3:46PM EDT1,920.0075.050.000.000.00-339170.00%
AMZN190719C019225002019-07-17 2:49PM EDT1,922.5077.150.000.000.00-5550.00%
AMZN190719C019250002019-07-17 12:47PM EDT1,925.0077.900.000.000.00-61340.00%
AMZN190719C019275002019-07-17 1:19PM EDT1,927.5072.050.000.000.00-65310.00%
AMZN190719C019300002019-07-17 3:58PM EDT1,930.0064.780.000.000.00-573820.00%
AMZN190719C019325002019-07-17 3:16PM EDT1,932.5067.150.000.000.00-3620.00%
AMZN190719C019350002019-07-17 3:41PM EDT1,935.0062.000.000.000.00-141430.00%
AMZN190719C019375002019-07-16 12:07PM EDT1,937.5074.000.000.000.00-2710.00%
AMZN190719C019400002019-07-17 3:53PM EDT1,940.0055.800.000.000.00-812,2200.00%
AMZN190719C019425002019-07-17 2:44PM EDT1,942.5058.000.000.000.00-141800.00%
AMZN190719C019500002019-07-17 3:59PM EDT1,950.0045.500.000.000.00-1,2933,8110.00%
AMZN190719C019600002019-07-17 3:59PM EDT1,960.0036.210.000.000.00-1747680.00%
AMZN190719C019650002019-07-17 3:59PM EDT1,965.0031.800.000.000.00-55620.00%
AMZN190719C019700002019-07-17 3:57PM EDT1,970.0028.200.000.000.00-2179930.00%
AMZN190719C019750002019-07-17 3:46PM EDT1,975.0023.5027.5528.200.00---31.49%
AMZN190719C019800002019-07-17 3:59PM EDT1,980.0020.440.000.000.00-5841,2550.00%
AMZN190719C019850002019-07-17 3:59PM EDT1,985.0016.9019.8520.500.00-100-28.53%
AMZN190719C019900002019-07-17 3:59PM EDT1,990.0014.190.000.000.00-6681,1430.00%
AMZN190719C019925002019-07-17 3:59PM EDT1,992.5012.4015.0015.450.00---26.66%
AMZN190719C019950002019-07-17 3:59PM EDT1,995.0011.0013.5514.000.00---26.22%
AMZN190719C019975002019-07-17 3:59PM EDT1,997.5010.4012.3012.650.00-316-25.85%
AMZN190719C020000002019-07-17 3:59PM EDT2,000.009.300.000.000.00-7,0864,4961.56%
AMZN190719C020025002019-07-17 3:59PM EDT2,002.508.159.7010.050.00-700-24.92%
AMZN190719C020050002019-07-17 3:59PM EDT2,005.007.258.658.900.00-1,317-24.52%
AMZN190719C020075002019-07-17 3:59PM EDT2,007.506.367.657.850.00-586-24.16%
AMZN190719C020100002019-07-17 3:59PM EDT2,010.005.500.000.000.00-4,0342,6253.13%
AMZN190719C020125002019-07-17 3:59PM EDT2,012.505.005.806.150.00-525-23.81%
AMZN190719C020150002019-07-17 3:59PM EDT2,015.004.445.205.350.00---23.53%
AMZN190719C020175002019-07-17 3:59PM EDT2,017.503.904.504.700.00-694-23.43%
AMZN190719C020200002019-07-17 3:59PM EDT2,020.003.250.000.000.00-5,3294,0353.13%
AMZN190719C020225002019-07-17 3:59PM EDT2,022.503.103.353.550.00---23.16%
AMZN190719C020250002019-07-17 3:59PM EDT2,025.002.782.953.100.00-1,102-23.14%
AMZN190719C020275002019-07-17 3:59PM EDT2,027.502.492.602.690.00---23.10%
AMZN190719C020300002019-07-17 3:59PM EDT2,030.002.000.000.000.00-3,82806.25%
AMZN190719C020325002019-07-17 3:59PM EDT2,032.501.801.952.050.00---23.18%
AMZN190719C020350002019-07-17 3:58PM EDT2,035.001.651.761.830.00-1,263-23.40%
AMZN190719C020375002019-07-17 3:57PM EDT2,037.501.441.511.590.00---23.44%
AMZN190719C020400002019-07-17 3:59PM EDT2,040.001.230.000.000.00-2,4313,3406.25%
AMZN190719C020425002019-07-17 3:59PM EDT2,042.501.201.181.290.00---24.00%
AMZN190719C020450002019-07-17 3:59PM EDT2,045.001.021.031.100.00-2,121-23.96%
AMZN190719C020475002019-07-17 3:54PM EDT2,047.500.940.931.000.00---24.29%
AMZN190719C020500002019-07-17 3:59PM EDT2,050.000.900.000.000.00-3,8434,5276.25%
AMZN190719C020525002019-07-17 3:59PM EDT2,052.500.800.740.870.00---25.20%
AMZN190719C020550002019-07-17 3:54PM EDT2,055.000.680.690.760.00-2,574-25.29%
AMZN190719C020575002019-07-17 1:28PM EDT2,057.500.660.620.700.00---25.66%
AMZN190719C020600002019-07-17 3:59PM EDT2,060.000.650.000.000.00-2,4932,59412.50%
AMZN190719C020625002019-07-17 3:59PM EDT2,062.500.620.510.600.00---26.43%
AMZN190719C020650002019-07-17 3:58PM EDT2,065.000.550.480.540.00---26.66%
AMZN190719C020675002019-07-17 3:46PM EDT2,067.500.500.440.510.00---27.12%
AMZN190719C020700002019-07-17 3:59PM EDT2,070.000.370.000.000.00-2,2663,20012.50%
AMZN190719C020725002019-07-17 3:56PM EDT2,072.500.45-0.460.00---28.08%
AMZN190719C020750002019-07-17 3:46PM EDT2,075.000.370.370.460.00---28.78%
AMZN190719C020775002019-07-17 3:59PM EDT2,077.500.350.000.460.00---29.49%
AMZN190719C020800002019-07-17 3:59PM EDT2,080.000.390.000.000.00-7733,89212.50%
AMZN190719C020825002019-07-16 3:55PM EDT2,082.500.370.000.420.00---30.42%
AMZN190719C020850002019-07-16 3:52PM EDT2,085.000.410.270.390.00---30.76%
AMZN190719C020875002019-07-16 3:33PM EDT2,087.500.300.000.390.00---31.42%
AMZN190719C020900002019-07-17 3:59PM EDT2,090.000.290.000.000.00-534012.50%
AMZN190719C020925002019-07-16 12:54PM EDT2,092.500.240.000.420.00---33.15%
AMZN190719C020950002019-07-17 3:57PM EDT2,095.000.310.000.410.00---33.69%
AMZN190719C020975002019-07-16 3:25PM EDT2,097.500.380.000.340.00---33.40%
AMZN190719C021000002019-07-17 3:58PM EDT2,100.000.250.000.000.00-8923,03712.50%
AMZN190719C021025002019-07-16 3:10PM EDT2,102.500.69-0.310.00---34.25%
AMZN190719C021050002019-07-17 3:04PM EDT2,105.000.280.210.300.00---34.72%
AMZN190719C021075002019-07-16 2:12PM EDT2,107.500.23-0.370.00---36.48%
AMZN190719C021100002019-07-17 3:56PM EDT2,110.000.270.130.000.00-10882012.50%
AMZN190719C021125002019-07-16 12:22PM EDT2,112.500.62-0.000.00---12.50%
AMZN190719C021150002019-07-16 3:54PM EDT2,115.000.27-0.340.00---37.94%
AMZN190719C021175002019-07-16 3:07PM EDT2,117.500.55-0.290.00---37.72%
AMZN190719C021200002019-07-17 3:55PM EDT2,120.000.240.000.000.00-1571,12412.50%
AMZN190719C021225002019-07-16 3:05PM EDT2,122.500.30-0.000.00---12.50%
AMZN190719C021250002019-07-16 11:57AM EDT2,125.000.24-0.000.00---12.50%
AMZN190719C021275002019-07-17 2:31PM EDT2,127.500.21--0.00---0.00%
AMZN190719C021300002019-07-17 3:55PM EDT2,130.000.210.090.000.00-12674212.50%
AMZN190719C021325002019-07-16 12:20PM EDT2,132.500.40-0.000.00---12.50%
AMZN190719C021350002019-07-16 10:12AM EDT2,135.000.72-0.000.00---25.00%
AMZN190719C021375002019-07-17 2:31PM EDT2,137.500.27--0.00---0.00%
AMZN190719C021400002019-07-17 3:34PM EDT2,140.000.180.000.000.00-1331,43925.00%
AMZN190719C021450002019-07-16 3:58PM EDT2,145.000.25-0.000.00---25.00%
AMZN190719C021475002019-07-17 2:31PM EDT2,147.500.24--0.00---0.00%
AMZN190719C021500002019-07-17 3:59PM EDT2,150.000.120.000.000.00-2591,20125.00%
AMZN190719C021525002019-07-16 11:25AM EDT2,152.500.15-0.000.00---25.00%
AMZN190719C021575002019-07-16 12:23PM EDT2,157.500.33-0.000.00---25.00%
AMZN190719C021600002019-07-17 3:58PM EDT2,160.000.100.000.000.00-25162525.00%
AMZN190719C021625002019-07-16 11:46AM EDT2,162.500.20-0.000.00---25.00%
AMZN190719C021650002019-07-16 12:24PM EDT2,165.000.32-0.000.00---25.00%
AMZN190719C021700002019-07-17 3:57PM EDT2,170.000.100.000.000.00-10732325.00%
AMZN190719C021750002019-07-16 1:05PM EDT2,175.000.10-0.000.00---25.00%
AMZN190719C021800002019-07-17 2:16PM EDT2,180.000.110.000.000.00-8242525.00%
AMZN190719C021825002019-07-16 12:08PM EDT2,182.500.09-0.000.00---25.00%
AMZN190719C021850002019-07-16 10:06AM EDT2,185.000.40-0.000.00---25.00%
AMZN190719C021875002019-07-16 12:54PM EDT2,187.500.27-0.000.00---25.00%
AMZN190719C021900002019-07-17 3:34PM EDT2,190.000.100.000.000.00-9835425.00%
AMZN190719C021925002019-07-16 1:03PM EDT2,192.500.28-0.000.00---25.00%
AMZN190719C021950002019-07-16 3:46PM EDT2,195.000.25-0.110.00---50.20%
AMZN190719C022000002019-07-17 3:57PM EDT2,200.000.070.000.000.00-241,78725.00%
AMZN190719C022025002019-07-16 10:30AM EDT2,202.500.31-0.000.00---25.00%
AMZN190719C022050002019-07-16 10:28AM EDT2,205.000.25-0.000.00---25.00%
AMZN190719C022075002019-07-16 10:57AM EDT2,207.500.27-0.000.00---25.00%
AMZN190719C022100002019-07-16 3:38PM EDT2,210.000.18-0.000.00---25.00%
AMZN190719C022200002019-07-17 3:52PM EDT2,220.000.060.000.000.00-841,13725.00%
AMZN190719C022250002019-07-17 2:31PM EDT2,225.000.100.030.080.00---52.73%
AMZN190719C022300002019-07-16 1:03PM EDT2,230.000.08-0.000.00---25.00%
AMZN190719C022400002019-07-17 1:35PM EDT2,240.000.040.000.000.00-980725.00%
AMZN190719C022450002019-07-16 2:58PM EDT2,245.000.11-0.000.00---25.00%
AMZN190719C022500002019-07-16 3:00PM EDT2,250.000.06-0.000.00---25.00%
AMZN190719C022600002019-07-17 3:49PM EDT2,260.000.060.000.000.00-1291,13025.00%
AMZN190719C022700002019-07-16 10:06AM EDT2,270.000.12-0.000.00---25.00%
AMZN190719C022800002019-07-17 2:33PM EDT2,280.000.010.000.000.00-2055225.00%
AMZN190719C022825002019-07-16 9:56AM EDT2,282.500.23-0.000.00---25.00%
AMZN190719C022900002019-07-16 9:36AM EDT2,290.000.11-0.000.00---25.00%
AMZN190719C022950002019-07-16 9:59AM EDT2,295.000.10-0.000.00---25.00%
AMZN190719C023000002019-07-17 3:50PM EDT2,300.000.040.000.000.00-7077450.00%
AMZN190719C023200002019-07-17 9:30AM EDT2,320.000.030.000.000.00-841950.00%
AMZN190719C023400002019-07-17 3:37PM EDT2,340.000.010.000.000.00-737750.00%
AMZN190719C023450002019-07-16 12:08PM EDT2,345.000.05-0.000.00---50.00%
AMZN190719C023600002019-07-16 3:14PM EDT2,360.000.020.000.000.00-1031650.00%
AMZN190719C023775002019-07-16 9:45AM EDT2,377.500.03-0.000.00---50.00%
AMZN190719C023800002019-07-15 11:55AM EDT2,380.000.050.000.000.00-88850.00%
AMZN190719C024000002019-07-17 9:51AM EDT2,400.000.010.000.000.00-346050.00%
AMZN190719C024200002019-07-15 10:02AM EDT2,420.000.030.000.000.00-14750.00%
AMZN190719C024400002019-07-15 3:55PM EDT2,440.000.020.000.000.00-1629050.00%
AMZN190719C024600002019-07-15 1:40PM EDT2,460.000.020.000.000.00-1112550.00%
AMZN190719C025000002019-07-16 12:19PM EDT2,500.000.010.000.000.00-246350.00%
AMZN190719C026000002019-07-16 9:36AM EDT2,600.000.010.000.000.00-577750.00%
AMZN190719C026200002019-07-09 12:53PM EDT2,620.000.050.000.000.00--450.00%
AMZN190719C026400002019-07-10 9:50AM EDT2,640.000.030.000.000.00-2050.00%
AMZN190719C026600002019-07-11 3:19PM EDT2,660.000.040.000.000.00-12250.00%
AMZN190719C026800002019-06-20 1:48PM EDT2,680.000.040.000.000.00--2450.00%
AMZN190719C027000002019-06-26 3:57PM EDT2,700.000.030.000.000.00--650.00%
AMZN190719C027400002019-07-15 9:36AM EDT2,740.000.02-0.000.00--050.00%
AMZN190719C027800002019-07-15 10:08AM EDT2,780.000.010.000.000.00-1050.00%
Opzioni Putper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190719P007200002019-07-17 12:17PM EDT720.000.010.000.000.00-1050.00%
AMZN190719P007400002019-06-07 10:58AM EDT740.000.050.010.230.00-1020437.50%
AMZN190719P007500002019-07-11 9:38AM EDT750.000.020.000.000.00-1050.00%
AMZN190719P007600002019-05-31 3:28PM EDT760.000.050.010.080.00-12139393.75%
AMZN190719P007700002019-05-20 11:09AM EDT770.000.040.010.040.00-1020373.44%
AMZN190719P007800002019-06-06 10:10AM EDT780.000.050.010.050.00-50130373.44%
AMZN190719P007900002019-05-23 2:58PM EDT790.000.060.010.320.00-532421.09%
AMZN190719P008000002019-06-07 10:58AM EDT800.000.060.000.230.00-3582402.73%
AMZN190719P008100002019-06-10 12:05AM EDT810.003.690.000.230.00-114397.66%
AMZN190719P008200002019-06-06 9:30AM EDT820.000.050.000.260.00-2555396.48%
AMZN190719P008300002019-06-10 12:05AM EDT830.001.050.000.230.00-15387.50%
AMZN190719P008400002019-06-18 9:54AM EDT840.000.050.000.000.00-10050.00%
AMZN190719P008500002019-07-01 9:30AM EDT850.000.010.000.000.00-2050.00%
AMZN190719P008600002019-05-28 2:07PM EDT860.000.040.010.140.00-529359.38%
AMZN190719P008700002019-06-07 10:58AM EDT870.001.050.000.230.00-1019367.19%
AMZN190719P008800002019-06-03 12:49PM EDT880.000.080.000.260.00-1517366.41%
AMZN190719P008900002019-06-18 10:09AM EDT890.000.050.000.000.00-35050.00%
AMZN190719P009000002019-06-27 1:03PM EDT900.000.020.000.000.00-8050.00%
AMZN190719P009100002019-07-10 11:49AM EDT910.000.010.000.000.00-16050.00%
AMZN190719P009200002019-06-06 2:36PM EDT920.000.060.000.240.00-138344.92%
AMZN190719P009300002019-06-10 12:05AM EDT930.001.030.000.050.00-912301.56%
AMZN190719P009400002019-06-04 3:16PM EDT940.000.160.000.190.00-1043329.30%
AMZN190719P009500002019-06-07 10:58AM EDT950.000.050.000.230.00-1013330.08%
AMZN190719P009600002019-06-21 1:30PM EDT960.000.030.000.000.00-20050.00%
AMZN190719P009700002019-06-07 10:58AM EDT970.000.530.010.210.00-126320.31%
AMZN190719P009800002019-06-10 11:13AM EDT980.000.010.050.190.00-126318.36%
AMZN190719P009900002019-06-05 11:33AM EDT990.000.130.000.210.00-1017310.16%
AMZN190719P010000002019-07-17 12:16PM EDT1,000.000.010.000.000.00-4050.00%
AMZN190719P010100002019-07-08 12:16PM EDT1,010.000.020.000.000.00-1050.00%
AMZN190719P010200002019-06-27 1:39PM EDT1,020.000.040.000.000.00-20050.00%
AMZN190719P010400002019-06-11 12:50PM EDT1,040.000.090.000.170.00-683284.38%
AMZN190719P010600002019-07-15 11:02AM EDT1,060.000.020.000.000.00-1050.00%
AMZN190719P010800002019-06-03 1:55PM EDT1,080.000.520.000.140.00-6108264.84%
AMZN190719P011000002019-06-20 11:21AM EDT1,100.000.050.000.000.00-5050.00%
AMZN190719P011200002019-06-07 10:57AM EDT1,120.000.750.000.180.00-165255.08%
AMZN190719P011400002019-07-02 11:23AM EDT1,140.000.020.000.000.00-31050.00%
AMZN190719P011600002019-06-11 1:58PM EDT1,160.000.200.000.100.00-1102228.91%
AMZN190719P011800002019-07-11 1:30PM EDT1,180.000.050.000.000.00-1050.00%
AMZN190719P012000002019-07-02 3:15PM EDT1,200.000.030.000.000.00-1050.00%
AMZN190719P012200002019-06-20 3:57PM EDT1,220.000.090.000.000.00-2050.00%
AMZN190719P012400002019-06-17 1:05PM EDT1,240.000.200.000.000.00-1010650.00%
AMZN190719P012500002019-07-01 9:39AM EDT1,250.000.060.000.000.00-1050.00%
AMZN190719P012600002019-06-26 9:40AM EDT1,260.000.080.000.000.00-3050.00%
AMZN190719P012700002019-06-05 2:10PM EDT1,270.001.510.000.380.00--1216.80%
AMZN190719P012800002019-06-19 9:53AM EDT1,280.000.170.000.000.00-7050.00%
AMZN190719P012900002019-07-02 10:43AM EDT1,290.000.050.000.000.00-1050.00%
AMZN190719P013000002019-07-12 9:43AM EDT1,300.000.010.000.000.00-10050.00%
AMZN190719P013100002019-06-18 3:45PM EDT1,310.000.190.000.000.00-10050.00%
AMZN190719P013200002019-07-02 10:44AM EDT1,320.000.010.000.000.00-1050.00%
AMZN190719P013300002019-06-25 11:01AM EDT1,330.000.160.000.000.00-2050.00%
AMZN190719P013400002019-07-02 10:44AM EDT1,340.000.010.000.000.00-1050.00%
AMZN190719P013500002019-07-05 10:02AM EDT1,350.000.080.000.000.00-1050.00%
AMZN190719P013600002019-07-17 1:11PM EDT1,360.000.070.000.000.00-1050.00%
AMZN190719P013700002019-06-26 9:58AM EDT1,370.000.190.000.000.00-2050.00%
AMZN190719P013800002019-07-02 10:44AM EDT1,380.000.010.000.000.00-1050.00%
AMZN190719P013900002019-06-21 10:07AM EDT1,390.000.300.000.000.00-1050.00%
AMZN190719P014000002019-07-15 9:39AM EDT1,400.000.010.000.000.00-2050.00%
AMZN190719P014100002019-06-25 11:40AM EDT1,410.000.250.000.000.00-1050.00%
AMZN190719P014200002019-07-16 9:50AM EDT1,420.000.050.000.000.00-12050.00%
AMZN190719P014300002019-07-17 3:48PM EDT1,430.000.040.000.000.00-1050.00%
AMZN190719P014400002019-07-11 11:47AM EDT1,440.000.040.000.000.00-4050.00%
AMZN190719P014500002019-07-08 10:39AM EDT1,450.000.070.000.000.00-2050.00%
AMZN190719P014600002019-07-15 9:30AM EDT1,460.000.010.000.000.00-1050.00%
AMZN190719P014700002019-07-12 12:07PM EDT1,470.000.020.000.000.00-8050.00%
AMZN190719P014750002019-07-17 3:20PM EDT1,475.000.030.000.000.00-7050.00%
AMZN190719P014800002019-07-16 10:20AM EDT1,480.000.020.000.000.00-5050.00%
AMZN190719P014850002019-07-11 10:14AM EDT1,485.000.050.000.000.00-4050.00%
AMZN190719P014900002019-07-09 1:28PM EDT1,490.000.050.000.000.00-2050.00%
AMZN190719P014950002019-07-12 3:35PM EDT1,495.000.020.000.000.00-4050.00%
AMZN190719P015000002019-07-17 2:35PM EDT1,500.000.010.000.000.00-10050.00%
AMZN190719P015050002019-07-11 3:38PM EDT1,505.000.040.000.000.00-5050.00%
AMZN190719P015100002019-07-16 10:20AM EDT1,510.000.080.000.000.00-3050.00%
AMZN190719P015150002019-07-16 10:08AM EDT1,515.000.080.000.000.00-1050.00%
AMZN190719P015200002019-07-05 2:37PM EDT1,520.000.150.000.000.00-2050.00%
AMZN190719P015250002019-07-09 10:24AM EDT1,525.000.120.000.000.00-2050.00%
AMZN190719P015300002019-07-10 1:21PM EDT1,530.000.110.000.000.00-1050.00%
AMZN190719P015350002019-07-02 12:11PM EDT1,535.000.340.000.000.00-20050.00%
AMZN190719P015400002019-07-11 9:35AM EDT1,540.000.050.000.000.00-2050.00%
AMZN190719P015450002019-07-16 10:08AM EDT1,545.000.090.000.000.00-1050.00%
AMZN190719P015500002019-07-17 12:26PM EDT1,550.000.050.000.000.00-1050.00%
AMZN190719P015550002019-07-17 12:26PM EDT1,555.000.050.000.000.00-1050.00%
AMZN190719P015600002019-07-15 11:33AM EDT1,560.000.130.000.000.00-1050.00%
AMZN190719P015650002019-07-08 11:46AM EDT1,565.000.150.000.000.00-1050.00%
AMZN190719P015700002019-07-09 2:06PM EDT1,570.000.110.000.000.00-10050.00%
AMZN190719P015750002019-07-11 9:52AM EDT1,575.000.100.000.000.00-2050.00%
AMZN190719P015800002019-07-15 1:48PM EDT1,580.000.030.000.000.00-20050.00%
AMZN190719P015850002019-07-16 9:58AM EDT1,585.000.030.000.000.00-20050.00%
AMZN190719P015900002019-07-15 12:03PM EDT1,590.000.040.000.000.00-1050.00%
AMZN190719P015950002019-07-16 12:09PM EDT1,595.000.030.000.000.00-15050.00%
AMZN190719P016000002019-07-16 2:51PM EDT1,600.000.020.000.000.00-37050.00%
AMZN190719P016050002019-07-10 10:18AM EDT1,605.000.150.000.000.00-4050.00%
AMZN190719P016100002019-07-16 10:21AM EDT1,610.000.040.000.000.00-8050.00%
AMZN190719P016150002019-07-10 11:32AM EDT1,615.000.170.000.000.00-1050.00%
AMZN190719P016200002019-07-17 2:44PM EDT1,620.000.010.000.000.00-1050.00%
AMZN190719P016250002019-07-16 1:41PM EDT1,625.000.010.000.000.00-8050.00%
AMZN190719P016300002019-07-11 2:55PM EDT1,630.000.130.000.000.00-20050.00%
AMZN190719P016350002019-07-17 9:41AM EDT1,635.000.060.000.000.00-1050.00%
AMZN190719P016400002019-07-15 9:30AM EDT1,640.000.040.000.000.00-1050.00%
AMZN190719P016450002019-07-17 3:31PM EDT1,645.000.020.000.000.00-3050.00%
AMZN190719P016500002019-07-16 3:12PM EDT1,650.000.030.000.000.00-6050.00%
AMZN190719P016550002019-07-15 11:08AM EDT1,655.000.050.000.000.00-6050.00%
AMZN190719P016600002019-07-17 11:25AM EDT1,660.000.060.000.000.00-1050.00%
AMZN190719P016650002019-07-12 9:34AM EDT1,665.000.160.000.000.00-1050.00%
AMZN190719P016700002019-07-17 9:30AM EDT1,670.000.090.000.000.00-3050.00%
AMZN190719P016750002019-07-16 12:32PM EDT1,675.000.050.000.000.00-1050.00%
AMZN190719P016800002019-07-17 11:25AM EDT1,680.000.120.000.000.00-6050.00%
AMZN190719P016850002019-07-17 2:27PM EDT1,685.000.020.000.000.00-1050.00%
AMZN190719P016900002019-07-17 2:32PM EDT1,690.000.010.000.000.00-19050.00%
AMZN190719P016950002019-07-16 2:23PM EDT1,695.000.030.000.000.00-4050.00%
AMZN190719P017000002019-07-17 3:51PM EDT1,700.000.030.000.000.00-25050.00%
AMZN190719P017050002019-07-17 2:33PM EDT1,705.000.030.030.000.00-7064.84%
AMZN190719P017100002019-07-17 12:03PM EDT1,710.000.030.000.000.00-6050.00%
AMZN190719P017150002019-07-17 10:45AM EDT1,715.000.050.000.000.00-1050.00%
AMZN190719P017200002019-07-17 9:39AM EDT1,720.000.050.000.000.00-5050.00%
AMZN190719P017250002019-07-17 10:45AM EDT1,725.000.090.000.000.00-1050.00%
AMZN190719P017300002019-07-17 12:15PM EDT1,730.000.060.000.000.00-10025.00%
AMZN190719P017350002019-07-17 10:06AM EDT1,735.000.100.000.000.00-1025.00%
AMZN190719P017400002019-07-17 2:52PM EDT1,740.000.050.000.000.00-10025.00%
AMZN190719P017450002019-07-17 3:51PM EDT1,745.000.040.000.000.00-18025.00%
AMZN190719P017500002019-07-17 3:51PM EDT1,750.000.040.000.000.00-52025.00%
AMZN190719P017550002019-07-17 3:13PM EDT1,755.000.060.000.000.00-17025.00%
AMZN190719P017600002019-07-17 12:44PM EDT1,760.000.050.000.000.00-12025.00%
AMZN190719P017650002019-07-17 10:21AM EDT1,765.000.100.000.000.00-1025.00%
AMZN190719P017700002019-07-17 11:01AM EDT1,770.000.100.000.000.00-8025.00%
AMZN190719P017750002019-07-17 12:24PM EDT1,775.000.080.000.000.00-1025.00%
AMZN190719P017800002019-07-17 1:04PM EDT1,780.000.080.000.000.00-2025.00%
AMZN190719P017850002019-07-17 1:20PM EDT1,785.000.070.000.000.00-6025.00%
AMZN190719P017900002019-07-17 1:20PM EDT1,790.000.040.000.000.00-2025.00%
AMZN190719P017950002019-07-16 2:46PM EDT1,795.000.120.000.000.00-7025.00%
AMZN190719P018000002019-07-17 3:47PM EDT1,800.000.090.000.000.00-148025.00%
AMZN190719P018050002019-07-17 11:43AM EDT1,805.000.100.000.000.00-2025.00%
AMZN190719P018100002019-07-17 10:00AM EDT1,810.000.130.000.000.00-11025.00%
AMZN190719P018150002019-07-17 2:41PM EDT1,815.000.060.000.000.00-29025.00%
AMZN190719P018200002019-07-17 1:11PM EDT1,820.000.100.000.000.00-3025.00%
AMZN190719P018300002019-07-17 3:57PM EDT1,830.000.070.000.000.00-33025.00%
AMZN190719P018400002019-07-17 2:18PM EDT1,840.000.150.000.000.00-34025.00%
AMZN190719P018500002019-07-17 3:53PM EDT1,850.000.140.000.000.00-161025.00%
AMZN190719P018600002019-07-17 2:32PM EDT1,860.000.160.000.000.00-30025.00%
AMZN190719P018700002019-07-17 3:34PM EDT1,870.000.230.000.000.00-24012.50%
AMZN190719P018800002019-07-17 3:55PM EDT1,880.000.240.000.000.00-102012.50%
AMZN190719P018900002019-07-17 3:54PM EDT1,890.000.260.000.000.00-37012.50%
AMZN190719P019000002019-07-17 3:59PM EDT1,900.000.330.000.000.00-773012.50%
AMZN190719P019050002019-07-17 2:50PM EDT1,905.000.320.000.000.00-42012.50%
AMZN190719P019075002019-07-17 3:47PM EDT1,907.500.400.000.000.00-55012.50%
AMZN190719P019100002019-07-17 3:29PM EDT1,910.000.360.000.000.00-89012.50%
AMZN190719P019125002019-07-17 12:45PM EDT1,912.500.260.000.000.00-24012.50%
AMZN190719P019150002019-07-17 3:16PM EDT1,915.000.360.000.000.00-32012.50%
AMZN190719P019175002019-07-17 1:35PM EDT1,917.500.300.000.000.00-31012.50%
AMZN190719P019200002019-07-17 3:55PM EDT1,920.000.480.000.000.00-229012.50%
AMZN190719P019225002019-07-17 2:42PM EDT1,922.500.410.000.000.00-51012.50%
AMZN190719P019250002019-07-17 3:50PM EDT1,925.000.620.000.000.00-230012.50%
AMZN190719P019275002019-07-17 1:42PM EDT1,927.500.370.000.000.00-72012.50%
AMZN190719P019300002019-07-17 3:58PM EDT1,930.000.670.000.000.00-26306.25%
AMZN190719P019325002019-07-17 3:49PM EDT1,932.500.780.000.000.00-3706.25%
AMZN190719P019350002019-07-17 3:59PM EDT1,935.000.750.000.000.00-23006.25%
AMZN190719P019375002019-07-17 3:59PM EDT1,937.500.930.000.000.00-24006.25%
AMZN190719P019400002019-07-17 3:59PM EDT1,940.001.020.000.000.00-93006.25%
AMZN190719P019425002019-07-17 3:59PM EDT1,942.501.130.000.000.00-38206.25%
AMZN190719P019500002019-07-17 3:59PM EDT1,950.001.560.000.000.00-2,90406.25%
AMZN190719P019600002019-07-17 3:59PM EDT1,960.002.340.000.000.00-2,23106.25%
AMZN190719P019650002019-07-17 3:59PM EDT1,965.003.170.000.000.00-2,07803.13%
AMZN190719P019700002019-07-17 3:59PM EDT1,970.004.250.000.000.00-2,62803.13%
AMZN190719P019750002019-07-17 3:59PM EDT1,975.005.203.353.550.00-473-16.73%
AMZN190719P019800002019-07-17 3:59PM EDT1,980.006.700.000.000.00-3,25301.56%
AMZN190719P019850002019-07-17 3:59PM EDT1,985.008.055.605.900.00-418-15.29%
AMZN190719P019900002019-07-17 3:59PM EDT1,990.0010.700.000.000.00-1,99600.39%
AMZN190719P019925002019-07-17 3:59PM EDT1,992.5011.558.258.500.00-514-14.05%
AMZN190719P019950002019-07-17 3:59PM EDT1,995.0012.509.109.500.00-1,430-13.47%
AMZN190719P019975002019-07-17 3:58PM EDT1,997.5013.7010.3510.400.00-714-12.47%
AMZN190719P020000002019-07-17 3:59PM EDT2,000.0015.900.000.000.00-3,54800.00%
AMZN190719P020025002019-07-17 3:53PM EDT2,002.5016.0012.5513.150.00-667-11.26%
AMZN190719P020050002019-07-17 3:59PM EDT2,005.0018.5514.1014.550.00-740-10.08%
AMZN190719P020075002019-07-17 3:59PM EDT2,007.5020.1015.3515.950.00---7.79%
AMZN190719P020100002019-07-17 3:59PM EDT2,010.0022.500.000.000.00-1,50100.00%
AMZN190719P020125002019-07-17 3:59PM EDT2,012.5023.7518.6519.350.00-93-0.00%
AMZN190719P020150002019-07-17 3:46PM EDT2,015.0025.7020.2521.150.00-247-0.00%
AMZN190719P020175002019-07-17 3:46PM EDT2,017.5028.3022.2522.900.00---0.00%
AMZN190719P020200002019-07-17 3:59PM EDT2,020.0029.650.000.000.00-53300.00%
AMZN190719P020225002019-07-17 2:29PM EDT2,022.5026.5526.1026.900.00---0.00%
AMZN190719P020250002019-07-17 3:56PM EDT2,025.0034.1028.1028.900.00---0.00%
AMZN190719P020275002019-07-17 1:19PM EDT2,027.5030.8330.3031.100.00---0.00%
AMZN190719P020300002019-07-17 3:55PM EDT2,030.0037.970.000.000.00-41700.00%
AMZN190719P020325002019-07-17 3:15PM EDT2,032.5035.5034.7035.800.00---0.00%
AMZN190719P020350002019-07-17 3:59PM EDT2,035.0042.8536.8037.850.00---0.00%
AMZN190719P020375002019-07-17 2:28PM EDT2,037.5039.5539.2040.150.00---0.00%
AMZN190719P020400002019-07-17 3:43PM EDT2,040.0045.980.000.000.00-28100.00%
AMZN190719P020425002019-07-16 2:25PM EDT2,042.5043.3544.0045.150.00---0.00%
AMZN190719P020450002019-07-16 11:04AM EDT2,045.0048.3045.9547.350.00---0.00%
AMZN190719P020475002019-07-16 12:37PM EDT2,047.5050.0048.2049.300.00---0.00%
AMZN190719P020500002019-07-17 3:55PM EDT2,050.0056.500.000.000.00-9000.00%
AMZN190719P020525002019-07-17 3:23PM EDT2,052.5054.7553.4554.450.00---0.00%
AMZN190719P020550002019-07-16 11:50AM EDT2,055.0055.5555.8057.250.00---0.00%
AMZN190719P020575002019-07-17 3:46PM EDT2,057.5065.0057.9059.450.00---0.00%
AMZN190719P020600002019-07-17 3:49PM EDT2,060.0066.000.000.000.00-6300.00%
AMZN190719P020625002019-07-17 2:28PM EDT2,062.5063.6062.6564.450.00---0.00%
AMZN190719P020650002019-07-17 3:42PM EDT2,065.0069.8065.9066.800.00---0.00%
AMZN190719P020675002019-07-16 11:00AM EDT2,067.5049.4568.2569.550.00---0.00%
AMZN190719P020700002019-07-17 3:42PM EDT2,070.0074.950.000.000.00-3800.00%
AMZN190719P020725002019-07-16 10:49AM EDT2,072.5073.3572.6074.200.00---0.00%
AMZN190719P020750002019-07-17 3:42PM EDT2,075.0079.1675.3576.900.00---0.00%
AMZN190719P020775002019-07-17 2:28PM EDT2,077.5078.6078.1579.250.00---0.00%
AMZN190719P020800002019-07-17 3:51PM EDT2,080.0085.600.000.000.00-1400.00%
AMZN190719P020825002019-07-16 10:11AM EDT2,082.5085.3583.2584.400.00---0.00%
AMZN190719P020850002019-07-16 10:11AM EDT2,085.0069.0085.8086.800.00---0.00%
AMZN190719P020875002019-07-16 10:11AM EDT2,087.5084.8588.1589.350.00---0.00%
AMZN190719P020900002019-07-17 12:00PM EDT2,090.0089.500.000.000.00-800.00%
AMZN190719P020925002019-07-16 9:44AM EDT2,092.5092.6092.9594.400.00---0.00%
AMZN190719P020950002019-07-16 9:55AM EDT2,095.0073.2095.2596.950.00---0.00%
AMZN190719P020975002019-07-16 9:51AM EDT2,097.5097.6097.7098.850.00---0.00%
AMZN190719P021000002019-07-17 3:42PM EDT2,100.00104.750.000.000.00-73400.00%
AMZN190719P021025002019-07-16 2:04PM EDT2,102.50102.90103.25104.400.00---0.00%
AMZN190719P021050002019-07-16 9:44AM EDT2,105.0099.35105.75106.750.00---0.00%
AMZN190719P021075002019-07-16 9:48AM EDT2,107.5085.20107.85109.350.00---0.00%
AMZN190719P021100002019-07-17 3:36PM EDT2,110.00113.850.000.000.00-31200.00%
AMZN190719P021125002019-07-17 3:36PM EDT2,112.50115.45113.35114.200.00---0.00%
AMZN190719P021150002019-07-17 3:54PM EDT2,115.00120.65115.60116.800.00---0.00%
AMZN190719P021175002019-07-17 2:32PM EDT2,117.50119.90118.00119.350.00---0.00%
AMZN190719P021200002019-07-17 3:36PM EDT2,120.00123.850.000.000.00-4100.00%
AMZN190719P021225002019-07-17 2:28PM EDT2,122.50123.55123.15124.300.00---0.00%
AMZN190719P021250002019-07-17 2:28PM EDT2,125.00126.05125.65126.500.00---0.00%
AMZN190719P021275002019-07-16 9:49AM EDT2,127.50120.80127.30129.350.00---0.00%
AMZN190719P021300002019-07-17 3:36PM EDT2,130.00133.850.000.000.00-7700.00%
AMZN190719P021325002019-07-17 2:32PM EDT2,132.50134.45133.10134.200.00---0.00%
AMZN190719P021350002019-07-16 9:43AM EDT2,135.00116.20135.60136.650.00---0.00%
AMZN190719P021375002019-07-17 2:32PM EDT2,137.50130.80138.05139.250.00---0.00%
AMZN190719P021400002019-07-17 3:36PM EDT2,140.00143.850.000.000.00-7400.00%
AMZN190719P021425002019-07-17 1:12PM EDT2,142.50142.45143.05144.250.00---0.00%
AMZN190719P021450002019-07-17 3:36PM EDT2,145.00148.75145.55146.600.00---0.00%
AMZN190719P021475002019-07-17 3:54PM EDT2,147.50152.95147.75149.200.00---0.00%
AMZN190719P021500002019-07-17 3:36PM EDT2,150.00153.850.000.000.00-1500.00%
AMZN190719P021525002019-07-17 2:32PM EDT2,152.50152.10152.70154.300.00---0.00%
AMZN190719P021550002019-07-17 2:28PM EDT2,155.00156.00155.55156.800.00---0.00%
AMZN190719P021575002019-07-16 9:48AM EDT2,157.50159.50157.50159.250.00---0.00%
AMZN190719P021600002019-07-17 3:36PM EDT2,160.00163.850.000.000.00-7300.00%
AMZN190719P021650002019-07-17 2:32PM EDT2,165.00157.15165.35166.700.00---0.00%
AMZN190719P021700002019-07-17 3:36PM EDT2,170.00173.850.000.000.00-21500.00%
AMZN190719P021725002019-07-17 2:28PM EDT2,172.50173.50172.75174.050.00---0.00%
AMZN190719P021775002019-07-16 1:09PM EDT2,177.50177.55177.70178.850.00---0.00%
AMZN190719P021800002019-07-17 10:37AM EDT2,180.00179.350.000.000.00-200.00%
AMZN190719P021825002019-07-17 2:42PM EDT2,182.50183.20183.10184.150.00---0.00%
AMZN190719P021850002019-07-16 9:58AM EDT2,185.00178.25185.00186.800.00---0.00%
AMZN190719P021900002019-07-17 3:36PM EDT2,190.00193.800.000.000.00-1500.00%
AMZN190719P021925002019-07-17 2:32PM EDT2,192.50188.65192.15193.650.00---0.00%
AMZN190719P021950002019-07-16 9:58AM EDT2,195.00196.40194.95196.650.00---0.00%
AMZN190719P021975002019-07-16 12:45PM EDT2,197.50198.25197.60199.350.00---0.00%
AMZN190719P022000002019-07-17 3:36PM EDT2,200.00202.900.000.000.00-1500.00%
AMZN190719P022075002019-07-16 10:15AM EDT2,207.50190.60208.05209.250.00---0.00%
AMZN190719P022150002019-07-16 9:52AM EDT2,215.00191.30215.20216.850.00---0.00%
AMZN190719P022175002019-07-16 9:53AM EDT2,217.50194.10218.10219.300.00---0.00%
AMZN190719P022200002019-07-15 11:55AM EDT2,220.00215.450.000.000.00-200.00%
AMZN190719P022275002019-07-17 2:32PM EDT2,227.50231.90228.05229.050.00---0.00%
AMZN190719P022300002019-07-16 9:43AM EDT2,230.00210.15230.35231.900.00---0.00%
AMZN190719P022325002019-07-16 9:45AM EDT2,232.50212.85232.45233.700.00---0.00%
AMZN190719P022350002019-07-17 2:32PM EDT2,235.00235.35235.50236.650.00---0.00%
AMZN190719P022400002019-07-15 3:11PM EDT2,240.00220.300.000.000.00-2100.00%
AMZN190719P022550002019-07-16 1:08PM EDT2,255.00238.50254.70256.850.00---0.00%
AMZN190719P022600002019-07-15 11:55AM EDT2,260.00255.350.000.000.00-700.00%
AMZN190719P022700002019-07-17 2:32PM EDT2,270.00267.25269.95271.600.00---0.00%
AMZN190719P022725002019-07-16 10:23AM EDT2,272.50253.45272.60273.900.00---0.00%
AMZN190719P022750002019-07-16 9:45AM EDT2,275.00255.60275.50276.300.00---0.00%
AMZN190719P022800002019-07-17 9:57AM EDT2,280.00272.900.000.000.00-100.00%
AMZN190719P022975002019-07-17 2:32PM EDT2,297.50289.75297.70299.250.00---0.00%
AMZN190719P023000002019-07-15 9:56AM EDT2,300.00284.450.000.000.00-100.00%
AMZN190719P023100002019-07-17 2:32PM EDT2,310.00304.25310.55311.750.00---0.00%
AMZN190719P023125002019-07-16 10:18AM EDT2,312.50295.65312.55314.350.00---0.00%
AMZN190719P023325002019-07-16 10:29AM EDT2,332.50310.55332.90333.750.00---0.00%
AMZN190719P023400002019-07-15 9:55AM EDT2,340.00325.30339.80341.800.00---0.00%
AMZN190719P023475002019-07-16 10:30AM EDT2,347.50326.25347.25349.300.00---0.00%
AMZN190719P023600002019-07-11 3:43PM EDT2,360.00361.300.000.000.00-100.00%
AMZN190719P023625002019-07-17 2:32PM EDT2,362.50362.80362.35364.050.00---0.00%
AMZN190719P023675002019-07-17 1:36PM EDT2,367.50367.10367.65369.250.00---0.00%
AMZN190719P023800002019-07-15 2:44PM EDT2,380.00364.900.000.000.00-300.00%
AMZN190719P023875002019-07-16 11:27AM EDT2,387.50369.30387.40389.300.00---0.00%
AMZN190719P023925002019-07-16 12:24PM EDT2,392.50383.65392.70394.300.00---0.00%
AMZN190719P024000002019-07-15 10:25AM EDT2,400.00391.550.000.000.00-500.00%
AMZN190719P024075002019-07-17 2:32PM EDT2,407.50412.80407.30409.300.00---0.00%
AMZN190719P024125002019-07-16 11:29AM EDT2,412.50394.40412.75414.100.00---0.00%
AMZN190719P024150002019-07-17 2:32PM EDT2,415.00417.35415.10416.750.00---0.00%
AMZN190719P024200002019-07-16 12:59PM EDT2,420.00407.100.000.000.00-100.00%
AMZN190719P024400002019-07-11 3:43PM EDT2,440.00441.600.000.000.00-100.00%
AMZN190719P024450002019-07-16 11:27AM EDT2,445.00426.85444.95446.350.00---0.00%
AMZN190719P024600002019-07-15 3:41PM EDT2,460.00438.10460.05461.700.00---0.00%
AMZN190719P025000002019-07-16 3:01PM EDT2,500.00489.450.000.000.00-100.00%
AMZN190719P026000002019-07-17 10:44AM EDT2,600.00605.350.000.000.00-200.00%
AMZN190719P026200002019-07-17 10:08AM EDT2,620.00616.700.000.000.00-200.00%
AMZN190719P026400002019-07-16 12:55PM EDT2,640.00627.250.000.000.00-100.00%
AMZN190719P026600002019-07-16 1:12PM EDT2,660.00643.250.000.000.00-200.00%
AMZN190719P026800002019-07-16 10:22AM EDT2,680.00660.800.000.000.00-300.00%
AMZN190719P027000002019-07-16 9:54AM EDT2,700.00677.850.000.000.00-900.00%
AMZN190719P027200002019-07-15 10:08AM EDT2,720.00711.450.000.000.00-100.00%
AMZN190719P027400002019-07-17 10:44AM EDT2,740.00745.250.000.000.00-100.00%
AMZN190719P027600002019-07-15 3:20PM EDT2,760.00741.300.000.000.00-700.00%
AMZN190719P027800002019-07-11 9:54AM EDT2,780.00748.700.000.000.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità