AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200710C013400002020-07-02 3:14PM EDT1,340.001,557.671,658.001,668.000.00-12340.28%
AMZN200710C013500002020-07-06 12:22PM EDT1,350.001,661.601,648.501,658.500.00--2344.75%
AMZN200710C013600002020-07-02 3:48PM EDT1,360.001,538.201,639.001,649.000.00-2422348.44%
AMZN200710C013700002020-07-02 3:48PM EDT1,370.001,528.251,629.001,639.000.00-2322345.46%
AMZN200710C014600002020-07-01 3:42PM EDT1,460.001,427.451,539.001,549.000.00--2319.73%
AMZN200710C015500002020-06-19 9:59AM EDT1,550.001,124.351,449.001,459.000.00-20295.48%
AMZN200710C015700002020-07-06 3:44PM EDT1,570.001,469.951,429.001,439.000.00-33290.28%
AMZN200710C016200002020-07-06 3:43PM EDT1,620.001,423.601,379.001,389.000.00-22277.56%
AMZN200710C016300002020-07-01 12:48PM EDT1,630.001,215.201,369.001,379.000.00--2275.05%
AMZN200710C017000002020-06-23 9:48AM EDT1,700.001,036.721,299.001,309.000.00-10257.96%
AMZN200710C017200002020-06-29 11:19AM EDT1,720.00946.671,279.001,289.000.00--1253.17%
AMZN200710C017500002020-07-07 11:11AM EDT1,750.001,316.151,249.001,259.00+552.55+72.36%-2246.13%
AMZN200710C018000002020-06-29 11:28AM EDT1,800.00876.261,199.001,209.000.00--1234.62%
AMZN200710C018200002020-06-29 12:24PM EDT1,820.00869.681,179.001,189.000.00--1230.10%
AMZN200710C018500002020-06-29 10:11AM EDT1,850.00806.701,149.001,159.000.00-10223.40%
AMZN200710C018600002020-06-29 11:01AM EDT1,860.00811.201,139.001,149.000.00--1221.19%
AMZN200710C019800002020-07-02 9:33AM EDT1,980.00945.981,019.001,029.000.00-22195.43%
AMZN200710C020000002020-07-07 9:34AM EDT2,000.001,042.00999.001,009.00+21.05+2.06%39191.28%
AMZN200710C020100002020-07-02 10:33AM EDT2,010.00919.75989.00999.000.00-33189.21%
AMZN200710C020400002020-06-29 10:31AM EDT2,040.00633.68959.00969.000.00-10183.07%
AMZN200710C020500002020-07-06 2:58PM EDT2,050.00985.10949.00959.000.00-3724181.03%
AMZN200710C020600002020-07-02 9:32AM EDT2,060.00863.30938.50948.500.00-11175.23%
AMZN200710C020700002020-07-01 2:07PM EDT2,070.00774.83929.00939.000.00-11177.00%
AMZN200710C020800002020-06-29 2:47PM EDT2,080.00602.12919.00929.000.00--1174.99%
AMZN200710C020900002020-06-29 10:31AM EDT2,090.00583.93909.00919.000.00-10172.99%
AMZN200710C021000002020-07-02 10:02AM EDT2,100.00850.40899.00909.000.00-14171.00%
AMZN200710C021200002020-06-29 9:30AM EDT2,120.00573.51879.00889.000.00--2167.04%
AMZN200710C021300002020-06-29 9:30AM EDT2,130.00563.93869.00879.000.00--2165.06%
AMZN200710C021400002020-07-01 10:07AM EDT2,140.00636.60859.00869.000.00--0163.10%
AMZN200710C021500002020-07-02 10:48AM EDT2,150.00779.05849.00859.000.00-28161.15%
AMZN200710C021700002020-06-29 12:32PM EDT2,170.00523.35829.00839.000.00--1157.26%
AMZN200710C021800002020-06-29 10:47AM EDT2,180.00502.10819.00829.000.00-11155.32%
AMZN200710C021900002020-07-07 2:10PM EDT2,190.00811.95809.00819.00+519.68+177.81%-21153.39%
AMZN200710C022000002020-07-06 2:24PM EDT2,200.00844.50799.00809.00+25.00+3.05%113151.48%
AMZN200710C022100002020-07-07 2:14PM EDT2,210.00829.10789.00799.00+599.36+260.89%88149.56%
AMZN200710C022200002020-07-02 10:20AM EDT2,220.00726.97779.00789.000.00-65147.66%
AMZN200710C022300002020-07-02 9:49AM EDT2,230.00701.33769.00779.000.00-10145.75%
AMZN200710C022400002020-06-29 10:25AM EDT2,240.00430.65759.00769.000.00--1143.86%
AMZN200710C022500002020-07-06 11:27AM EDT2,250.00778.22749.00759.000.00-25141.97%
AMZN200710C022600002020-07-01 2:22PM EDT2,260.00588.46739.00749.000.00-23140.09%
AMZN200710C022900002020-07-06 11:35AM EDT2,290.00733.45709.50719.500.00--3137.26%
AMZN200710C023000002020-07-07 2:13PM EDT2,300.00739.56699.50709.50+36.21+5.15%153135.36%
AMZN200710C023100002020-07-07 1:04PM EDT2,310.00737.93689.50699.50+313.99+74.06%23133.48%
AMZN200710C023200002020-07-01 11:05AM EDT2,320.00480.20679.50689.500.00-40131.60%
AMZN200710C023250002020-06-29 10:28AM EDT2,325.00353.55674.50684.500.00-22130.66%
AMZN200710C023300002020-07-01 9:30AM EDT2,330.00709.25669.50679.50+282.78+66.31%25129.72%
AMZN200710C023350002020-07-06 10:27AM EDT2,335.00644.10664.00674.000.00--0126.15%
AMZN200710C023400002020-06-26 12:25PM EDT2,340.00410.73659.50669.500.00-57127.86%
AMZN200710C023450002020-06-29 3:25PM EDT2,345.00326.45654.50664.500.00--1126.93%
AMZN200710C023500002020-07-06 11:53AM EDT2,350.00677.21649.50659.500.00-20126.00%
AMZN200710C023550002020-07-01 9:32AM EDT2,355.00413.10644.50654.500.00-13125.06%
AMZN200710C023600002020-06-29 3:49PM EDT2,360.00316.10639.50649.500.00-22124.13%
AMZN200710C023650002020-07-06 10:32AM EDT2,365.00626.90634.50644.500.00-14123.21%
AMZN200710C023700002020-07-02 3:50PM EDT2,370.00524.02629.00639.000.00-59119.74%
AMZN200710C023800002020-07-07 12:49PM EDT2,380.00663.55619.50629.50+113.30+20.59%19120.43%
AMZN200710C023850002020-07-06 3:51PM EDT2,385.00662.55614.50624.500.00-13119.51%
AMZN200710C023900002020-07-07 1:12PM EDT2,390.00647.85609.50619.50+22.70+3.63%46118.59%
AMZN200710C024000002020-07-07 12:39PM EDT2,400.00646.40599.00609.00-12.27-1.86%231114.29%
AMZN200710C024050002020-07-07 10:53AM EDT2,405.00644.55594.50604.50+201.11+45.35%1023115.83%
AMZN200710C024100002020-07-07 1:12PM EDT2,410.00628.40589.50599.50+133.92+27.08%1127114.92%
AMZN200710C024150002020-07-01 1:03PM EDT2,415.00421.15584.50594.500.00-121114.00%
AMZN200710C024200002020-07-07 12:52PM EDT2,420.00621.05579.50589.50+201.05+47.87%16113.09%
AMZN200710C024250002020-07-01 10:17AM EDT2,425.00359.65574.50584.500.00-56112.17%
AMZN200710C024300002020-07-07 11:31AM EDT2,430.00632.50569.50579.50+405.50+178.63%224111.26%
AMZN200710C024350002020-07-07 10:36AM EDT2,435.00619.25564.50574.50+310.30+100.44%115110.35%
AMZN200710C024400002020-07-07 11:32AM EDT2,440.00622.20559.50569.50+48.65+8.48%112109.44%
AMZN200710C024450002020-06-30 2:21PM EDT2,445.00293.45554.50564.500.00-20108.53%
AMZN200710C024500002020-07-02 2:17PM EDT2,450.00453.38549.50559.500.00-221107.62%
AMZN200710C024550002020-07-02 11:31AM EDT2,455.00529.64544.50554.500.00-110106.71%
AMZN200710C024600002020-07-07 10:20AM EDT2,460.00595.20539.50549.50+28.20+4.97%10105.80%
AMZN200710C024650002020-07-01 1:33PM EDT2,465.00579.10534.50544.50+202.05+53.59%19104.90%
AMZN200710C024700002020-07-07 12:12PM EDT2,470.00566.45529.50539.50+12.55+2.27%349103.99%
AMZN200710C024750002020-07-07 1:29PM EDT2,475.00572.52524.50534.50+107.02+22.99%40103.09%
AMZN200710C024800002020-07-07 2:37PM EDT2,480.00542.65519.50529.50+44.75+8.99%1017102.19%
AMZN200710C024850002020-07-07 10:26AM EDT2,485.00577.70514.50524.50+75.05+14.93%214101.28%
AMZN200710C024900002020-07-07 1:39PM EDT2,490.00556.00509.50519.50+153.90+38.27%342100.38%
AMZN200710C024950002020-07-02 11:19AM EDT2,495.00404.20504.50514.500.00-3699.48%
AMZN200710C025000002020-07-07 2:39PM EDT2,500.00515.00499.50509.50-19.90-3.72%514098.58%
AMZN200710C025050002020-07-02 10:42AM EDT2,505.00428.35495.00505.000.00-3599.69%
AMZN200710C025100002020-07-02 2:28PM EDT2,510.00403.86490.00500.000.00-48098.78%
AMZN200710C025150002020-07-07 10:26AM EDT2,515.00547.80485.00495.00+125.36+29.68%21097.86%
AMZN200710C025200002020-07-02 2:16PM EDT2,520.00385.18480.00490.000.00-33796.95%
AMZN200710C025250002020-06-19 2:45PM EDT2,525.00174.40475.00485.000.00-2796.04%
AMZN200710C025300002020-07-07 3:45PM EDT2,530.00485.00470.00480.00+109.79+29.26%22595.14%
AMZN200710C025350002020-07-06 11:35AM EDT2,535.00489.90465.00475.000.00-1894.23%
AMZN200710C025400002020-07-07 3:37PM EDT2,540.00477.77460.00470.00-29.93-5.90%52993.32%
AMZN200710C025450002020-07-07 3:37PM EDT2,545.00472.83455.00465.00-17.55-3.58%33592.41%
AMZN200710C025500002020-07-07 12:43PM EDT2,550.00489.75450.00460.00+7.30+1.51%56791.50%
AMZN200710C025550002020-07-07 3:45PM EDT2,555.00461.99445.00455.00+110.99+31.62%510590.60%
AMZN200710C025600002020-07-07 12:22PM EDT2,560.00483.80440.00450.00+22.44+4.86%31289.70%
AMZN200710C025650002020-07-07 12:53PM EDT2,565.00477.60435.00445.00+26.75+5.93%211388.79%
AMZN200710C025700002020-07-07 1:58PM EDT2,570.00473.57430.00440.00+98.87+26.39%11887.88%
AMZN200710C025750002020-07-07 2:11PM EDT2,575.00465.88425.00435.00+146.23+45.75%21786.98%
AMZN200710C025800002020-07-07 2:25PM EDT2,580.00450.37420.00430.00-17.38-3.72%3086.08%
AMZN200710C025850002020-07-07 3:29PM EDT2,585.00430.35415.50425.50-2.00-0.46%12586.87%
AMZN200710C025900002020-07-07 3:29PM EDT2,590.00425.38410.50420.50-3.03-0.71%22585.95%
AMZN200710C025950002020-07-06 3:46PM EDT2,595.00450.38405.50415.500.00-93385.03%
AMZN200710C026000002020-07-07 12:14PM EDT2,600.00437.55400.50410.50+7.80+1.82%119084.12%
AMZN200710C026050002020-07-07 3:21PM EDT2,605.00401.40395.50405.50+58.00+16.89%14283.20%
AMZN200710C026100002020-07-07 12:49PM EDT2,610.00433.19390.50400.50+12.19+2.90%44982.29%
AMZN200710C026150002020-07-07 11:53AM EDT2,615.00435.55385.50395.50+34.35+8.56%11881.37%
AMZN200710C026200002020-07-07 3:50PM EDT2,620.00389.36380.50390.50-49.14-11.21%34280.46%
AMZN200710C026250002020-07-07 12:41PM EDT2,625.00417.50375.50385.50+20.29+5.11%142879.55%
AMZN200710C026300002020-07-07 11:31AM EDT2,630.00433.25370.50380.50+45.25+11.66%225578.63%
AMZN200710C026350002020-07-07 9:39AM EDT2,635.00410.05365.50375.50-2.90-0.70%104977.72%
AMZN200710C026400002020-07-07 2:06PM EDT2,640.00398.83361.00371.00+43.06+12.10%56878.28%
AMZN200710C026450002020-07-07 2:41PM EDT2,645.00379.46356.00366.00-10.39-2.67%25777.36%
AMZN200710C026500002020-07-07 3:50PM EDT2,650.00359.63351.00361.00-22.47-5.88%812276.43%
AMZN200710C026550002020-07-07 3:13PM EDT2,655.00364.87346.00356.00-7.88-2.11%15675.51%
AMZN200710C026600002020-07-07 3:02PM EDT2,660.00356.05341.00351.00-23.30-6.14%167774.58%
AMZN200710C026650002020-07-06 3:41PM EDT2,665.00381.75336.00346.000.00-63573.65%
AMZN200710C026700002020-07-07 3:43PM EDT2,670.00347.05331.00341.00-31.50-8.32%137772.73%
AMZN200710C026750002020-07-07 1:18PM EDT2,675.00369.57326.00336.00+16.42+4.65%136971.80%
AMZN200710C026800002020-07-07 3:33PM EDT2,680.00335.30321.00331.00+1.20+0.36%414470.87%
AMZN200710C026850002020-07-06 12:36PM EDT2,685.00352.60316.00326.00+31.97+9.97%111869.95%
AMZN200710C026900002020-07-07 3:34PM EDT2,690.00315.90311.00321.00-39.10-11.01%816969.02%
AMZN200710C026950002020-07-07 3:34PM EDT2,695.00326.36306.50316.50-36.38-10.03%65769.38%
AMZN200710C027000002020-07-07 3:26PM EDT2,700.00319.08301.50311.50-27.37-7.90%734468.44%
AMZN200710C027050002020-07-07 3:26PM EDT2,705.00314.09296.50306.50+2.94+0.94%36767.50%
AMZN200710C027100002020-07-07 2:33PM EDT2,710.00311.10291.50301.50-19.91-6.01%59566.56%
AMZN200710C027150002020-07-07 12:44PM EDT2,715.00324.15286.50296.50-18.61-5.43%3065.62%
AMZN200710C027200002020-07-07 2:48PM EDT2,720.00298.25281.50291.50-29.00-8.86%718464.68%
AMZN200710C027250002020-07-07 2:30PM EDT2,725.00300.00276.50286.50-20.80-6.48%410163.74%
AMZN200710C027300002020-07-07 3:33PM EDT2,730.00289.52271.50281.50-16.88-5.51%1117462.79%
AMZN200710C027350002020-07-07 2:57PM EDT2,735.00279.10266.50276.50-5.59-1.96%16461.85%
AMZN200710C027400002020-07-07 3:33PM EDT2,740.00278.43261.50271.50-31.57-10.18%2031760.91%
AMZN200710C027450002020-07-07 11:46AM EDT2,745.00300.00257.00267.00+24.91+9.06%416861.08%
AMZN200710C027500002020-07-07 3:52PM EDT2,750.00259.95252.00262.00-42.05-13.92%1424060.12%
AMZN200710C027550002020-07-07 3:00PM EDT2,755.00267.97247.00257.00-27.03-9.16%25459.16%
AMZN200710C027600002020-07-07 2:44PM EDT2,760.00266.59242.00252.00-35.79-11.84%422658.20%
AMZN200710C027650002020-07-07 3:11PM EDT2,765.00245.00237.00247.00-29.00-10.58%67157.25%
AMZN200710C027700002020-07-07 2:52PM EDT2,770.00240.00232.00242.00-52.35-17.91%1616956.28%
AMZN200710C027750002020-07-07 3:41PM EDT2,775.00248.92227.50237.50-37.32-13.04%410256.33%
AMZN200710C027800002020-07-07 3:35PM EDT2,780.00239.06222.50232.50-22.86-8.73%2525455.35%
AMZN200710C027850002020-07-07 2:48PM EDT2,785.00234.85217.50227.50-22.15-8.62%26254.38%
AMZN200710C027900002020-07-07 2:14PM EDT2,790.00218.17212.50222.50-44.15-16.83%1318353.40%
AMZN200710C027950002020-07-07 1:07PM EDT2,795.00248.18207.50217.50+22.68+10.06%516752.42%
AMZN200710C028000002020-07-07 3:22PM EDT2,800.00219.35203.00213.00-42.02-16.08%7689052.36%
AMZN200710C028050002020-07-07 12:41PM EDT2,805.00238.85198.00208.00+30.05+14.39%120951.36%
AMZN200710C028100002020-07-07 3:39PM EDT2,810.00211.25193.00202.50-30.40-12.58%417357.64%
AMZN200710C028150002020-07-06 3:00PM EDT2,815.00199.25188.00197.50-28.10-12.36%11956.55%
AMZN200710C028200002020-07-07 3:59PM EDT2,820.00186.00184.50194.50-41.18-18.13%1421050.87%
AMZN200710C028250002020-07-07 10:43AM EDT2,825.00227.84178.50188.00+22.39+10.90%21855.09%
AMZN200710C028300002020-07-07 3:16PM EDT2,830.00179.00174.50184.50-38.85-17.83%1813456.05%
AMZN200710C028350002020-07-06 3:37PM EDT2,835.00214.75169.50179.500.00-16054.92%
AMZN200710C028400002020-07-07 3:49PM EDT2,840.00173.08163.00176.80-26.17-13.13%1731256.74%
AMZN200710C028450002020-07-07 2:31PM EDT2,845.00180.25160.00169.50+4.25+2.41%351852.65%
AMZN200710C028500002020-07-07 3:45PM EDT2,850.00160.00151.00164.85-38.24-19.29%9997951.96%
AMZN200710C028550002020-07-07 10:57AM EDT2,855.00200.08150.00159.00+29.38+17.21%21749.72%
AMZN200710C028600002020-07-07 3:47PM EDT2,860.00156.25145.50154.50-33.76-17.77%5817049.21%
AMZN200710C028650002020-07-07 2:30PM EDT2,865.00139.88140.00148.35-15.94-10.23%107746.61%
AMZN200710C028700002020-07-07 3:25PM EDT2,870.00154.35136.50145.50-33.25-17.72%3762648.11%
AMZN200710C028750002020-07-07 2:30PM EDT2,875.00140.28132.00141.00-23.72-14.46%252747.51%
AMZN200710C028800002020-07-07 3:58PM EDT2,880.00133.15125.50133.90-52.41-28.24%11933243.83%
AMZN200710C028850002020-07-07 3:57PM EDT2,885.00130.15123.00132.50-50.81-28.08%17046.81%
AMZN200710C028900002020-07-07 3:15PM EDT2,890.00117.13117.00125.40-49.95-29.90%3032743.22%
AMZN200710C028950002020-07-07 3:59PM EDT2,895.00119.35114.50124.00-50.65-29.79%1311945.96%
AMZN200710C029000002020-07-07 3:59PM EDT2,900.00114.00109.50118.05-55.35-32.68%6281,19943.68%
AMZN200710C029050002020-07-07 3:56PM EDT2,905.00111.05106.00115.00-33.80-23.33%239644.45%
AMZN200710C029100002020-07-07 3:56PM EDT2,910.00108.46102.50112.50-49.04-31.14%4721145.66%
AMZN200710C029150002020-07-07 3:33PM EDT2,915.00114.0696.50104.45-35.94-23.96%812441.28%
AMZN200710C029200002020-07-07 3:59PM EDT2,920.0096.0092.50100.15-47.73-33.21%8731840.65%
AMZN200710C029300002020-07-07 3:56PM EDT2,930.0092.0086.7095.35-47.50-34.05%9532142.87%
AMZN200710C029400002020-07-07 3:42PM EDT2,940.0081.5978.0087.10-50.41-38.19%86951941.57%
AMZN200710C029500002020-07-07 3:59PM EDT2,950.0076.5571.3080.50-47.20-38.14%61988241.54%
AMZN200710C029600002020-07-07 3:59PM EDT2,960.0068.4664.5073.45-45.54-39.95%25245440.89%
AMZN200710C029700002020-07-07 3:58PM EDT2,970.0063.0058.9066.80-44.13-41.19%41923740.36%
AMZN200710C029800002020-07-07 3:59PM EDT2,980.0056.3054.6062.00-43.84-43.78%1,04259341.09%
AMZN200710C029900002020-07-07 3:58PM EDT2,990.0052.5050.0055.10-40.75-43.70%51126239.88%
AMZN200710C030000002020-07-07 3:59PM EDT3,000.0047.3545.2047.80-39.65-45.57%2,7172,06038.10%
AMZN200710C030100002020-07-07 3:59PM EDT3,010.0041.0040.0045.40-38.65-48.52%1,48557639.99%
AMZN200710C030200002020-07-07 3:59PM EDT3,020.0037.7135.8041.55-36.64-49.28%2,42489140.47%
AMZN200710C030300002020-07-07 3:59PM EDT3,030.0034.8533.0034.80-32.95-48.60%2,97058538.34%
AMZN200710C030400002020-07-07 3:59PM EDT3,040.0031.0029.6031.20-32.02-50.81%5,29453438.50%
AMZN200710C030500002020-07-07 3:59PM EDT3,050.0027.0426.2028.00-31.16-53.54%10,3162,05938.75%
AMZN200710C030600002020-07-07 3:59PM EDT3,060.0024.6522.5025.05-29.27-54.28%5,61835338.97%
AMZN200710C030700002020-07-07 3:59PM EDT3,070.0021.6920.8022.50-27.59-55.99%2,60935439.32%
AMZN200710C030800002020-07-07 3:58PM EDT3,080.0019.1518.0521.20-25.51-57.12%1,42338840.65%
AMZN200710C030900002020-07-07 3:59PM EDT3,090.0017.9617.0019.30-23.34-56.51%97830141.24%
AMZN200710C031000002020-07-07 3:59PM EDT3,100.0015.5015.2516.30-22.05-58.72%12,009040.49%
AMZN200710C031100002020-07-07 3:58PM EDT3,110.0014.5012.7514.75-20.13-58.13%1,58727241.02%
AMZN200710C031200002020-07-07 3:59PM EDT3,120.0012.7011.7015.25-18.30-59.03%96533043.74%
AMZN200710C031300002020-07-07 3:58PM EDT3,130.0011.8510.3013.85-17.20-59.21%67828944.23%
AMZN200710C031400002020-07-07 3:59PM EDT3,140.0010.7610.0012.75-15.59-59.17%1,10434244.92%
AMZN200710C031500002020-07-07 3:59PM EDT3,150.009.508.7510.10-14.65-60.66%3,42989243.39%
AMZN200710C031600002020-07-07 3:58PM EDT3,160.009.107.6010.20-12.15-57.18%92850345.41%
AMZN200710C031700002020-07-07 3:58PM EDT3,170.008.257.209.60-11.25-57.69%55844546.39%
AMZN200710C031800002020-07-07 3:59PM EDT3,180.007.506.558.95-8.00-51.61%51136847.21%
AMZN200710C031900002020-07-07 3:58PM EDT3,190.007.106.107.30-9.66-57.64%40824946.24%
AMZN200710C032000002020-07-07 3:59PM EDT3,200.006.406.207.15-8.60-57.33%5,2181,57647.67%
AMZN200710C032100002020-07-07 3:59PM EDT3,210.005.905.057.00-8.40-58.74%36138049.05%
AMZN200710C032200002020-07-07 3:56PM EDT3,220.005.614.706.85-7.30-56.55%42118950.41%
AMZN200710C032300002020-07-07 3:59PM EDT3,230.005.104.706.40-6.85-57.32%29030051.15%
AMZN200710C032400002020-07-07 3:57PM EDT3,240.005.014.406.00-6.14-55.07%19913350.17%
AMZN200710C032500002020-07-07 3:59PM EDT3,250.004.704.405.45-5.25-52.76%1,53479451.06%
AMZN200710C032600002020-07-07 3:56PM EDT3,260.004.383.905.55-5.02-53.40%20714852.06%
AMZN200710C032700002020-07-07 3:59PM EDT3,270.004.403.705.30-4.17-48.66%15319752.97%
AMZN200710C032800002020-07-07 3:54PM EDT3,280.003.953.505.05-3.99-50.25%18630853.82%
AMZN200710C032900002020-07-07 3:59PM EDT3,290.003.853.354.55-3.85-50.00%20220954.35%
AMZN200710C033000002020-07-07 3:59PM EDT3,300.003.703.704.10-3.30-47.14%1,8501,03755.60%
AMZN200710C033100002020-07-07 3:59PM EDT3,310.003.603.004.40-3.00-45.45%17113656.38%
AMZN200710C033200002020-07-07 3:52PM EDT3,320.003.292.934.55-2.81-46.07%20414157.87%
AMZN200710C033300002020-07-07 3:58PM EDT3,330.003.102.984.30-2.80-47.46%18113058.92%
AMZN200710C033400002020-07-07 3:57PM EDT3,340.002.922.773.75-2.83-49.22%12910259.00%
AMZN200710C033500002020-07-07 3:59PM EDT3,350.002.952.913.05-2.15-42.16%24437159.31%
AMZN200710C033600002020-07-07 3:52PM EDT3,360.001.992.004.00-3.66-64.78%969660.68%
AMZN200710C033700002020-07-07 3:40PM EDT3,370.002.721.973.00-2.08-43.33%465359.92%
AMZN200710C033800002020-07-07 3:54PM EDT3,380.002.601.853.50-2.40-48.00%31516161.95%
AMZN200710C034000002020-07-07 3:59PM EDT3,400.002.742.102.62-1.31-32.35%1,29095563.07%
AMZN200710C034500002020-07-07 3:54PM EDT3,450.002.141.582.19-1.03-32.49%19674966.61%
AMZN200710C035000002020-07-07 3:59PM EDT3,500.001.801.701.80-0.76-29.69%1,0421,71871.47%
AMZN200710C035200002020-07-07 3:56PM EDT3,520.001.501.211.71-1.35-47.37%57071.74%
AMZN200710C035400002020-07-07 3:57PM EDT3,540.001.650.003.55-0.41-19.90%786076.03%
AMZN200710C035600002020-07-07 3:55PM EDT3,560.001.511.101.49-0.54-26.34%15822574.73%
AMZN200710C035800002020-07-07 3:51PM EDT3,580.001.110.631.60-0.77-40.96%110075.26%
AMZN200710C036000002020-07-07 3:58PM EDT3,600.001.200.651.31-0.56-31.82%72372675.98%
AMZN200710C036300002020-07-07 3:58PM EDT3,630.001.240.601.77-0.26-17.33%7125080.93%
AMZN200710C036500002020-07-07 3:55PM EDT3,650.001.230.001.50-0.62-33.51%37078.22%
AMZN200710C036700002020-07-07 3:58PM EDT3,670.001.660.501.66+0.44+36.07%17816083.86%
AMZN200710C037000002020-07-07 3:58PM EDT3,700.000.900.441.05-0.28-23.73%21559982.86%
AMZN200710C037200002020-07-07 3:46PM EDT3,720.001.050.401.10+0.03+2.94%1232584.77%
AMZN200710C037500002020-07-07 3:58PM EDT3,750.001.370.152.18+0.49+55.68%25911292.41%
AMZN200710C037800002020-07-07 3:57PM EDT3,780.000.700.020.92-0.10-12.50%243085.55%
AMZN200710C038000002020-07-07 3:56PM EDT3,800.000.750.361.25-0.05-6.25%8851692.77%
AMZN200710C038200002020-07-07 3:56PM EDT3,820.000.690.351.91+0.09+15.00%3917398.56%
AMZN200710C038500002020-07-07 3:58PM EDT3,850.000.530.250.75-0.07-11.67%6922292.11%
AMZN200710C038800002020-07-07 3:50PM EDT3,880.000.450.270.49-0.17-27.42%2614491.94%
AMZN200710C039000002020-07-07 3:59PM EDT3,900.000.570.060.57+0.06+11.76%18826891.80%
AMZN200710C039500002020-07-07 3:56PM EDT3,950.000.240.200.33-0.15-38.46%14214494.14%
AMZN200710C040000002020-07-07 3:57PM EDT4,000.000.220.210.22-0.08-26.67%1,5792,73396.00%
Opzioni Putper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200710P013400002020-07-01 3:59PM EDT1,340.000.020.000.030.00-251212.50%
AMZN200710P013800002020-07-06 10:21AM EDT1,380.000.050.000.000.00-1050.00%
AMZN200710P014000002020-07-06 2:57PM EDT1,400.000.030.000.030.00-1127200.00%
AMZN200710P014700002020-06-23 9:30AM EDT1,470.000.610.000.000.00--150.00%
AMZN200710P014900002020-06-19 9:30AM EDT1,490.000.170.000.030.00-113184.38%
AMZN200710P015100002020-06-15 1:05PM EDT1,510.002.060.000.050.00--1187.50%
AMZN200710P015500002020-06-30 10:53AM EDT1,550.000.050.000.230.00--2202.54%
AMZN200710P015600002020-06-15 3:32PM EDT1,560.000.430.000.000.00-10350.00%
AMZN200710P015900002020-06-17 2:03PM EDT1,590.000.750.000.000.00-2650.00%
AMZN200710P016000002020-06-30 10:52AM EDT1,600.000.050.000.000.00--650.00%
AMZN200710P016100002020-07-01 2:26PM EDT1,610.000.010.000.050.00-13171.09%
AMZN200710P016300002020-07-01 3:36PM EDT1,630.000.030.000.010.00--10150.00%
AMZN200710P016500002020-06-30 9:31AM EDT1,650.000.070.000.640.00-11201.76%
AMZN200710P017000002020-07-06 9:42AM EDT1,700.000.020.000.030.00-463151.56%
AMZN200710P017100002020-06-30 10:54AM EDT1,710.000.050.000.000.00--250.00%
AMZN200710P017200002020-06-30 10:55AM EDT1,720.000.050.000.000.00--150.00%
AMZN200710P017300002020-06-30 10:56AM EDT1,730.000.050.000.000.00-1350.00%
AMZN200710P017400002020-06-30 10:56AM EDT1,740.000.050.000.050.00-12150.78%
AMZN200710P017500002020-07-07 3:54PM EDT1,750.000.030.000.050.00-15149.22%
AMZN200710P017600002020-06-30 11:27AM EDT1,760.000.060.000.000.00-252550.00%
AMZN200710P017700002020-06-30 12:45PM EDT1,770.000.050.000.000.00--1550.00%
AMZN200710P017800002020-06-30 11:04AM EDT1,780.000.070.000.030.00--17139.84%
AMZN200710P017900002020-06-15 10:08AM EDT1,790.000.010.000.000.00-61050.00%
AMZN200710P018000002020-07-07 11:42AM EDT1,800.000.050.000.03+0.04+400.00%130136.72%
AMZN200710P018100002020-06-30 12:08PM EDT1,810.000.010.000.720.00-13174.41%
AMZN200710P018300002020-06-19 3:44PM EDT1,830.000.800.000.030.00-111132.81%
AMZN200710P018400002020-06-15 4:02PM EDT1,840.002.980.000.030.00--10131.25%
AMZN200710P018500002020-07-01 11:59AM EDT1,850.000.050.000.000.00-12450.00%
AMZN200710P018600002020-07-01 3:54PM EDT1,860.000.060.000.46-0.02-25.00%120158.79%
AMZN200710P018800002020-06-26 3:32PM EDT1,880.000.780.000.800.00-33163.97%
AMZN200710P019000002020-07-01 10:51AM EDT1,900.000.090.000.770.00-19159.96%
AMZN200710P019200002020-06-25 9:48AM EDT1,920.001.000.000.050.00--1124.61%
AMZN200710P019300002020-07-02 2:35PM EDT1,930.000.050.000.050.00-13123.44%
AMZN200710P019400002020-06-16 10:37AM EDT1,940.004.030.000.530.00--1147.66%
AMZN200710P019500002020-07-07 3:14PM EDT1,950.000.030.000.73-0.13-81.25%429150.68%
AMZN200710P019600002020-07-06 1:44PM EDT1,960.000.030.000.910.00-623152.44%
AMZN200710P019700002020-06-26 11:18AM EDT1,970.000.950.000.810.00-45149.02%
AMZN200710P019800002020-06-30 9:34AM EDT1,980.000.780.000.800.00-17147.17%
AMZN200710P019900002020-07-07 9:44AM EDT1,990.000.350.000.52-0.67-65.69%117139.45%
AMZN200710P020000002020-07-07 11:42AM EDT2,000.000.010.000.05-0.41-97.62%7230114.06%
AMZN200710P020100002020-07-07 12:10PM EDT2,010.000.050.000.05-0.96-95.05%51112.50%
AMZN200710P020200002020-07-07 3:52PM EDT2,020.000.050.000.07-0.04-44.44%236114.06%
AMZN200710P020300002020-06-30 12:33PM EDT2,030.000.470.000.560.00-16134.18%
AMZN200710P020400002020-06-30 12:33PM EDT2,040.000.430.000.400.00-19128.42%
AMZN200710P020500002020-06-30 3:56PM EDT2,050.000.460.000.890.00-16137.31%
AMZN200710P020700002020-06-29 9:30AM EDT2,070.001.400.001.150.00--2137.84%
AMZN200710P020800002020-07-06 3:14PM EDT2,080.000.030.000.980.00-220133.89%
AMZN200710P020900002020-06-23 1:28PM EDT2,090.001.060.001.070.00-51133.55%
AMZN200710P021000002020-07-07 3:35PM EDT2,100.000.100.010.10-0.07-41.18%18144107.03%
AMZN200710P021100002020-06-30 11:42AM EDT2,110.000.710.001.080.00--7130.47%
AMZN200710P021200002020-07-01 1:07PM EDT2,120.000.400.001.070.00-318128.76%
AMZN200710P021300002020-06-19 9:54AM EDT2,130.003.100.001.090.00-23127.39%
AMZN200710P021400002020-07-07 3:47PM EDT2,140.000.200.000.22+0.12+150.00%522107.62%
AMZN200710P021500002020-07-07 3:50PM EDT2,150.000.150.010.20+0.14+1,400.00%1554105.86%
AMZN200710P021600002020-07-07 3:58PM EDT2,160.000.180.000.22+0.09+100.00%722104.88%
AMZN200710P021700002020-07-07 11:10AM EDT2,170.000.150.000.61+0.01+7.14%215113.92%
AMZN200710P021800002020-07-07 3:45PM EDT2,180.000.170.000.28+0.07+70.00%223104.40%
AMZN200710P021900002020-07-07 3:45PM EDT2,190.000.180.000.28+0.08+80.00%331103.03%
AMZN200710P022000002020-07-07 3:54PM EDT2,200.000.180.040.12+0.08+80.00%7840096.88%
AMZN200710P022100002020-07-01 2:53PM EDT2,210.000.370.001.300.00-125117.21%
AMZN200710P022200002020-07-07 3:13PM EDT2,220.000.300.001.69+0.15+100.00%835119.29%
AMZN200710P022300002020-06-30 3:54PM EDT2,230.000.780.001.320.00-1029114.31%
AMZN200710P022400002020-07-06 3:54PM EDT2,240.000.350.001.350.00-29113.04%
AMZN200710P022500002020-07-07 3:14PM EDT2,250.000.180.020.15+0.04+28.57%10126290.82%
AMZN200710P022600002020-06-29 10:09AM EDT2,260.004.100.010.500.00-1398.93%
AMZN200710P022700002020-07-07 3:45PM EDT2,270.000.520.000.65+0.51+5,100.00%1799.98%
AMZN200710P022800002020-07-02 9:46AM EDT2,280.000.300.000.730.00-12499.76%
AMZN200710P022900002020-07-06 9:32AM EDT2,290.000.420.000.770.00-14698.88%
AMZN200710P023000002020-07-07 3:57PM EDT2,300.000.450.050.60+0.30+200.00%31433195.70%
AMZN200710P023100002020-07-07 2:38PM EDT2,310.000.200.002.24-0.03-13.04%141108.89%
AMZN200710P023200002020-07-01 12:11PM EDT2,320.000.900.000.820.00-25295.21%
AMZN200710P023250002020-07-07 2:43PM EDT2,325.000.390.000.83+0.03+8.33%25494.58%
AMZN200710P023300002020-07-07 2:53PM EDT2,330.000.420.030.80+0.04+10.53%22093.90%
AMZN200710P023350002020-07-07 3:48PM EDT2,335.000.500.010.80+0.25+100.00%12792.92%
AMZN200710P023400002020-07-02 3:34PM EDT2,340.000.620.100.800.00-143393.26%
AMZN200710P023450002020-07-07 3:42PM EDT2,345.000.400.140.80+0.24+150.00%211993.02%
AMZN200710P023500002020-07-07 3:48PM EDT2,350.000.450.140.60+0.17+60.71%2537089.89%
AMZN200710P023550002020-07-07 2:58PM EDT2,355.000.500.012.70-0.07-12.28%413104.37%
AMZN200710P023600002020-07-06 1:37PM EDT2,360.001.080.012.750.00-632103.83%
AMZN200710P023650002020-07-07 3:58PM EDT2,365.000.500.040.96-0.20-28.57%13190.72%
AMZN200710P023700002020-07-07 10:43AM EDT2,370.000.500.000.96-0.61-54.95%64089.60%
AMZN200710P023750002020-07-01 3:30PM EDT2,375.000.960.000.970.00-12688.96%
AMZN200710P023800002020-07-07 3:41PM EDT2,380.000.590.391.00+0.19+47.50%53892.07%
AMZN200710P023850002020-07-07 3:51PM EDT2,385.000.570.050.91+0.14+32.56%125487.45%
AMZN200710P023900002020-07-07 3:33PM EDT2,390.000.620.210.81+0.32+106.67%2020187.30%
AMZN200710P023950002020-07-07 3:12PM EDT2,395.000.650.231.00+0.07+12.07%35988.53%
AMZN200710P024000002020-07-07 3:58PM EDT2,400.000.750.700.85+0.23+44.23%12645190.31%
AMZN200710P024050002020-07-07 3:45PM EDT2,405.000.610.161.11+0.22+56.41%171787.40%
AMZN200710P024100002020-07-07 10:59AM EDT2,410.000.500.152.48-0.07-12.28%73595.19%
AMZN200710P024150002020-07-07 3:23PM EDT2,415.000.560.101.15+0.16+40.00%63585.77%
AMZN200710P024200002020-07-07 3:10PM EDT2,420.000.550.661.17+0.15+37.50%1934389.18%
AMZN200710P024250002020-07-06 3:31PM EDT2,425.000.560.141.19+0.07+14.29%131984.94%
AMZN200710P024300002020-07-07 3:10PM EDT2,430.000.590.191.21+0.12+25.53%49584.74%
AMZN200710P024350002020-07-07 9:36AM EDT2,435.001.280.011.20+0.93+265.71%53582.52%
AMZN200710P024400002020-07-02 2:16PM EDT2,440.000.650.001.210.00-68281.79%
AMZN200710P024450002020-07-07 2:54PM EDT2,445.000.880.160.80+0.28+46.67%24578.91%
AMZN200710P024500002020-07-07 3:49PM EDT2,450.001.000.092.92+0.50+100.00%6831590.60%
AMZN200710P024550002020-07-02 3:52PM EDT2,455.001.000.301.310.00-212782.52%
AMZN200710P024600002020-07-07 3:10PM EDT2,460.000.870.381.34+0.02+2.35%617482.47%
AMZN200710P024650002020-07-07 3:24PM EDT2,465.000.940.311.36+0.63+203.23%237081.42%
AMZN200710P024700002020-07-07 12:45PM EDT2,470.000.460.331.38-0.11-19.30%311980.91%
AMZN200710P024750002020-07-07 2:52PM EDT2,475.000.860.381.40-0.29-25.22%206780.59%
AMZN200710P024800002020-07-07 2:54PM EDT2,480.000.820.381.37+0.12+17.14%212879.66%
AMZN200710P024850002020-07-07 3:16PM EDT2,485.000.550.431.45-0.05-8.33%13979.66%
AMZN200710P024900002020-07-07 3:51PM EDT2,490.001.050.051.47+0.34+47.89%4415076.76%
AMZN200710P024950002020-07-07 3:16PM EDT2,495.000.900.481.39+0.30+50.00%5628478.13%
AMZN200710P025000002020-07-07 3:57PM EDT2,500.001.050.851.35+0.34+47.89%26474879.10%
AMZN200710P025050002020-07-07 12:08PM EDT2,505.000.860.521.54-0.06-6.52%49977.64%
AMZN200710P025100002020-07-06 3:52PM EDT2,510.000.880.511.560.00-386676.93%
AMZN200710P025150002020-07-07 12:13PM EDT2,515.000.930.571.53+0.25+36.76%83476.33%
AMZN200710P025200002020-07-07 3:11PM EDT2,520.001.240.561.61+0.49+65.33%167075.93%
AMZN200710P025250002020-07-07 3:20PM EDT2,525.001.490.591.65+0.60+67.42%1829275.50%
AMZN200710P025300002020-07-07 12:56PM EDT2,530.000.720.611.950.00-713376.17%
AMZN200710P025350002020-07-06 2:00PM EDT2,535.000.730.641.630.00-45074.12%
AMZN200710P025400002020-07-07 3:55PM EDT2,540.001.390.701.65+0.35+33.65%8922073.73%
AMZN200710P025450002020-07-07 2:58PM EDT2,545.001.240.751.83+0.23+22.77%211973.95%
AMZN200710P025500002020-07-07 3:57PM EDT2,550.001.401.201.55+0.40+40.00%18561973.88%
AMZN200710P025550002020-07-07 3:56PM EDT2,555.001.310.742.41+0.48+57.83%77674.60%
AMZN200710P025600002020-07-07 3:41PM EDT2,560.001.361.362.43+0.26+23.64%723575.96%
AMZN200710P025650002020-07-07 3:59PM EDT2,565.001.601.602.46+0.40+33.33%107675.99%
AMZN200710P025700002020-07-07 1:20PM EDT2,570.000.840.832.44-0.67-44.37%1114972.67%
AMZN200710P025750002020-07-07 3:49PM EDT2,575.001.700.622.97+0.90+112.50%208772.94%
AMZN200710P025800002020-07-07 1:28PM EDT2,580.000.550.002.99-0.39-41.49%2915670.14%
AMZN200710P025850002020-07-07 3:45PM EDT2,585.001.620.863.05+0.47+40.87%416172.33%
AMZN200710P025900002020-07-07 2:55PM EDT2,590.001.441.471.84+0.19+15.20%8322969.67%
AMZN200710P025950002020-07-07 3:57PM EDT2,595.001.741.502.45+0.64+58.18%2612970.85%
AMZN200710P026000002020-07-07 3:59PM EDT2,600.001.851.752.00+0.66+55.46%79890069.47%
AMZN200710P026050002020-07-07 1:36PM EDT2,605.001.311.112.10-0.08-5.76%1014567.00%
AMZN200710P026100002020-07-07 3:59PM EDT2,610.002.001.142.73+0.85+73.91%1011468.23%
AMZN200710P026150002020-07-07 3:48PM EDT2,615.002.040.622.77+0.74+56.92%126766.00%
AMZN200710P026200002020-07-07 3:48PM EDT2,620.002.001.212.20+0.50+33.33%1014565.28%
AMZN200710P026250002020-07-07 3:49PM EDT2,625.002.051.252.65+0.80+64.00%13013665.92%
AMZN200710P026300002020-07-07 3:32PM EDT2,630.002.151.302.70+0.73+51.41%4818565.39%
AMZN200710P026350002020-07-07 3:32PM EDT2,635.001.961.342.88+0.52+36.11%37265.19%
AMZN200710P026400002020-07-07 3:54PM EDT2,640.002.152.002.85+0.69+47.26%5712065.93%
AMZN200710P026450002020-07-07 2:25PM EDT2,645.001.502.052.84-0.17-10.18%1813865.21%
AMZN200710P026500002020-07-07 3:59PM EDT2,650.002.291.902.53+1.03+81.75%22132063.29%
AMZN200710P026550002020-07-07 3:57PM EDT2,655.002.301.512.83+0.81+54.36%72662.27%
AMZN200710P026600002020-07-07 3:17PM EDT2,660.002.501.562.67+0.95+61.29%2517961.19%
AMZN200710P026650002020-07-07 3:42PM EDT2,665.002.262.232.73+0.49+27.68%12062.10%
AMZN200710P026700002020-07-07 3:23PM EDT2,670.002.541.672.91+0.57+28.93%313660.42%
AMZN200710P026750002020-07-07 3:40PM EDT2,675.002.601.702.85+0.99+61.49%711759.53%
AMZN200710P026800002020-07-07 3:19PM EDT2,680.002.701.782.97+0.98+56.98%1216659.18%
AMZN200710P026850002020-07-07 12:25PM EDT2,685.001.431.852.89-0.39-21.43%4125158.34%
AMZN200710P026900002020-07-07 3:47PM EDT2,690.002.652.223.15+0.85+47.22%11538858.85%
AMZN200710P026950002020-07-07 3:12PM EDT2,695.002.842.153.00+0.91+47.15%610757.57%
AMZN200710P027000002020-07-07 3:59PM EDT2,700.002.982.102.98+0.98+49.00%1,3491,17856.61%
AMZN200710P027050002020-07-07 3:59PM EDT2,705.002.972.043.10+1.09+57.98%179555.91%
AMZN200710P027100002020-07-07 3:31PM EDT2,710.003.002.183.20+0.99+49.25%2718955.55%
AMZN200710P027150002020-07-07 3:29PM EDT2,715.002.832.183.25+0.67+31.02%2312454.82%
AMZN200710P027200002020-07-07 3:23PM EDT2,720.003.102.263.30+1.05+51.22%424354.24%
AMZN200710P027250002020-07-07 3:12PM EDT2,725.003.202.333.35+1.20+60.00%2827853.63%
AMZN200710P027300002020-07-07 3:58PM EDT2,730.003.152.383.45+1.11+54.41%8322853.06%
AMZN200710P027350002020-07-07 3:58PM EDT2,735.003.452.333.50+1.35+64.29%4112752.22%
AMZN200710P027400002020-07-07 3:15PM EDT2,740.003.703.053.55+1.41+61.57%10637652.66%
AMZN200710P027450002020-07-07 3:23PM EDT2,745.003.443.153.60+1.19+52.89%724352.05%
AMZN200710P027500002020-07-07 3:56PM EDT2,750.003.452.473.65+1.25+56.82%35470150.18%
AMZN200710P027550002020-07-07 3:48PM EDT2,755.003.452.493.75+0.64+22.78%5815351.45%
AMZN200710P027600002020-07-07 3:53PM EDT2,760.003.552.683.85+1.01+39.76%28631150.87%
AMZN200710P027650002020-07-07 3:56PM EDT2,765.003.622.914.05+1.06+41.41%369550.54%
AMZN200710P027700002020-07-07 3:47PM EDT2,770.003.693.104.00+1.19+47.60%9023449.52%
AMZN200710P027750002020-07-07 3:43PM EDT2,775.003.332.914.10+0.72+27.59%4218848.90%
AMZN200710P027800002020-07-07 3:48PM EDT2,780.004.003.004.00+1.20+42.86%49123047.75%
AMZN200710P027850002020-07-07 3:58PM EDT2,785.003.953.154.30+1.11+39.08%61735347.63%
AMZN200710P027900002020-07-07 3:50PM EDT2,790.004.303.504.10+1.10+34.38%10129246.23%
AMZN200710P027950002020-07-07 3:56PM EDT2,795.004.243.704.10+1.09+34.60%7522445.34%
AMZN200710P028000002020-07-07 3:59PM EDT2,800.004.154.054.45+0.73+21.35%1,9001,57245.29%
AMZN200710P028050002020-07-07 3:52PM EDT2,805.004.553.654.85+0.98+27.45%16622745.31%
AMZN200710P028100002020-07-07 3:59PM EDT2,810.004.753.654.95+1.18+33.05%14428744.61%
AMZN200710P028150002020-07-07 3:56PM EDT2,815.004.953.905.10+1.45+41.43%13610544.01%
AMZN200710P028200002020-07-07 3:59PM EDT2,820.004.753.955.00+0.65+15.85%285042.86%
AMZN200710P028250002020-07-07 3:57PM EDT2,825.005.204.105.50+1.30+33.33%6918342.96%
AMZN200710P028300002020-07-07 3:58PM EDT2,830.005.304.305.70+1.20+29.27%18748642.40%
AMZN200710P028350002020-07-07 3:56PM EDT2,835.005.254.455.90+1.10+26.51%4716341.82%
AMZN200710P028400002020-07-07 3:59PM EDT2,840.005.754.906.20+1.28+28.64%37339141.41%
AMZN200710P028450002020-07-07 3:57PM EDT2,845.006.105.306.45+1.15+23.23%9331740.88%
AMZN200710P028500002020-07-07 3:59PM EDT2,850.006.206.006.40+1.03+19.92%1,2831,18039.81%
AMZN200710P028550002020-07-07 3:59PM EDT2,855.006.605.457.25+1.40+26.92%9518840.24%
AMZN200710P028600002020-07-07 3:59PM EDT2,860.006.995.807.65+1.79+34.42%69156939.87%
AMZN200710P028650002020-07-07 3:56PM EDT2,865.007.566.057.95+1.96+35.00%160039.30%
AMZN200710P028700002020-07-07 3:56PM EDT2,870.008.006.458.95+2.10+35.59%25747239.73%
AMZN200710P028750002020-07-07 3:52PM EDT2,875.008.406.859.10+2.23+36.14%26029938.87%
AMZN200710P028800002020-07-07 3:57PM EDT2,880.009.007.509.55+2.30+34.33%60536438.42%
AMZN200710P028850002020-07-07 3:59PM EDT2,885.009.707.7010.05+2.71+38.77%48029237.99%
AMZN200710P028900002020-07-07 3:59PM EDT2,890.0010.208.5011.20+2.55+33.33%58052938.35%
AMZN200710P028950002020-07-07 3:59PM EDT2,895.0011.008.9011.00+3.08+38.89%73334836.96%
AMZN200710P029000002020-07-07 3:59PM EDT2,900.0011.4211.0011.80+2.82+32.79%8,5971,82836.79%
AMZN200710P029050002020-07-07 3:55PM EDT2,905.0012.4010.2013.00+3.55+40.11%40333337.01%
AMZN200710P029100002020-07-07 3:58PM EDT2,910.0013.1610.9014.90+4.31+48.70%459037.92%
AMZN200710P029150002020-07-07 3:58PM EDT2,915.0014.5011.8015.00+4.25+41.46%40141436.78%
AMZN200710P029200002020-07-07 3:56PM EDT2,920.0015.5513.5516.00+4.79+44.52%1,13837436.58%
AMZN200710P029300002020-07-07 3:59PM EDT2,930.0017.3316.1018.00+5.16+42.40%84545635.99%
AMZN200710P029400002020-07-07 3:58PM EDT2,940.0020.1016.7522.20+6.38+46.50%98863537.22%
AMZN200710P029500002020-07-07 3:59PM EDT2,950.0022.8022.0023.60+7.00+44.30%4,12965035.59%
AMZN200710P029600002020-07-07 3:59PM EDT2,960.0026.6522.5027.85+8.67+48.22%1,78229536.24%
AMZN200710P029700002020-07-07 3:59PM EDT2,970.0028.5826.4532.95+8.53+42.54%80836137.27%
AMZN200710P029800002020-07-07 3:59PM EDT2,980.0035.0032.6535.00+12.00+52.17%2,30869235.51%
AMZN200710P029900002020-07-07 3:59PM EDT2,990.0038.9037.1042.45+13.80+54.98%1,081037.85%
AMZN200710P030000002020-07-07 3:59PM EDT3,000.0042.4040.4044.90+12.44+41.52%13,1241,16935.89%
AMZN200710P030100002020-07-07 3:59PM EDT3,010.0050.0045.3552.05+17.00+51.52%2,276037.41%
AMZN200710P030200002020-07-07 3:59PM EDT3,020.0053.5353.0056.00+16.53+44.68%1,95935936.09%
AMZN200710P030300002020-07-07 3:58PM EDT3,030.0061.5057.2563.40+20.56+50.22%2,00823237.29%
AMZN200710P030400002020-07-07 3:54PM EDT3,040.0066.1061.5069.00+20.10+43.70%1,953036.76%
AMZN200710P030500002020-07-07 3:56PM EDT3,050.0074.8272.2079.25+23.45+45.65%2,28813639.93%
AMZN200710P030600002020-07-07 3:43PM EDT3,060.0080.7075.5584.00+25.70+46.73%7525338.15%
AMZN200710P030700002020-07-07 3:59PM EDT3,070.0089.3083.6592.80+24.84+38.54%4704439.71%
AMZN200710P030800002020-07-07 3:25PM EDT3,080.0097.0091.80101.00+29.70+44.13%214040.57%
AMZN200710P030900002020-07-07 3:59PM EDT3,090.00105.0599.30108.50+30.90+41.67%1354840.56%
AMZN200710P031000002020-07-07 3:59PM EDT3,100.00111.35105.35117.50+28.97+35.17%1928341.88%
AMZN200710P031100002020-07-07 3:28PM EDT3,110.00112.63115.00124.80+26.37+30.57%772841.22%
AMZN200710P031200002020-07-07 3:45PM EDT3,120.00121.79124.00134.00+22.89+23.14%57042.46%
AMZN200710P031400002020-07-07 3:57PM EDT3,140.00145.19142.00151.50+36.84+34.00%20743.49%
AMZN200710P031500002020-07-07 3:16PM EDT3,150.00154.53150.00160.00+38.57+33.26%251843.42%
AMZN200710P031600002020-07-07 3:24PM EDT3,160.00156.77160.00170.00+25.77+19.67%24045.30%
AMZN200710P031700002020-07-07 3:24PM EDT3,170.00165.75169.50179.00+19.25+13.14%42745.68%
AMZN200710P031800002020-07-07 3:30PM EDT3,180.00173.63179.50189.00+14.78+9.30%5547.47%
AMZN200710P032000002020-07-07 2:37PM EDT3,200.00189.40197.50207.50+26.71+16.42%201948.50%
AMZN200710P032100002020-07-07 1:20PM EDT3,210.00176.25207.00217.00-29.51-14.34%5449.28%
AMZN200710P032200002020-07-06 3:40PM EDT3,220.00186.05217.00227.000.00-7750.93%
AMZN200710P032400002020-07-01 3:23PM EDT3,240.00199.45236.00246.00-170.45-46.08%1152.16%
AMZN200710P032500002020-07-07 3:46PM EDT3,250.00244.75249.60257.00+32.24+15.17%18955.75%
AMZN200710P032700002020-07-06 9:42AM EDT3,270.00334.50265.50275.500.00--055.68%
AMZN200710P032800002020-07-06 12:09PM EDT3,280.00249.95275.00285.00-27.90-10.04%52355.98%
AMZN200710P032900002020-07-06 2:37PM EDT3,290.00263.20285.00295.000.00-13757.45%
AMZN200710P033000002020-07-07 11:32AM EDT3,300.00245.00295.00305.00-27.90-10.22%3658.90%
AMZN200710P033100002020-07-07 10:34AM EDT3,310.00264.15304.50314.50-7.65-2.81%1059.03%
AMZN200710P033400002020-07-02 3:21PM EDT3,340.00439.65334.50344.500.00-1063.21%
AMZN200710P033600002020-07-07 10:26AM EDT3,360.00302.80354.00364.00-183.15-37.69%1264.46%
AMZN200710P033700002020-07-01 11:29AM EDT3,370.00565.25364.00374.000.00--065.80%
AMZN200710P033800002020-07-07 2:48PM EDT3,380.00364.55374.00384.00-78.55-17.73%4167.13%
AMZN200710P034500002020-07-07 9:32AM EDT3,450.00400.25443.50453.50-372.75-48.22%1174.38%
AMZN200710P035000002020-06-30 10:57AM EDT3,500.00779.00493.00503.000.00--278.45%
AMZN200710P035200002020-07-06 3:43PM EDT3,520.00478.30513.00523.000.00-2280.81%
AMZN200710P037500002020-07-06 3:44PM EDT3,750.00710.75742.00752.000.00-109100.29%
AMZN200710P038200002020-06-30 9:33AM EDT3,820.001,138.50812.00822.000.00--0107.24%
AMZN200710P039000002020-07-06 3:39PM EDT3,900.00844.75887.50902.50-9.80-1.15%317118.46%
AMZN200710P039500002020-07-01 3:43PM EDT3,950.001,058.65941.50951.500.00--1115.38%
AMZN200710P040000002020-07-07 3:12PM EDT4,000.00999.35991.501,001.50-110.30-9.94%21119.86%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità