AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190927C012700002019-08-26 1:03PM EDT1,270.00497.27546.55549.400.00-11244.82%
AMZN190927C013200002019-08-30 12:28PM EDT1,320.00453.750.000.000.00-100.00%
AMZN190927C014000002019-08-22 11:04AM EDT1,400.00408.96416.05420.050.00--1191.34%
AMZN190927C014500002019-09-11 12:11PM EDT1,450.00383.860.000.000.00-110.00%
AMZN190927C014600002019-08-30 12:40PM EDT1,460.00315.00355.95360.250.00--1167.64%
AMZN190927C015000002019-09-03 9:59AM EDT1,500.00297.01316.65321.900.00-24154.50%
AMZN190927C015200002019-09-13 10:23AM EDT1,520.00322.650.000.000.00-100.00%
AMZN190927C015400002019-09-13 10:24AM EDT1,540.00303.12276.35280.400.00--21136.96%
AMZN190927C015500002019-08-27 11:51AM EDT1,550.00222.070.000.000.00--00.00%
AMZN190927C015600002019-09-13 10:26AM EDT1,560.00284.890.000.000.00-200.00%
AMZN190927C015700002019-09-13 10:29AM EDT1,570.00272.95247.00251.400.00-232126.86%
AMZN190927C016000002019-09-13 2:01PM EDT1,600.00240.10216.30219.950.00-420113.10%
AMZN190927C016100002019-09-20 3:26PM EDT1,610.00183.090.000.000.00-500.00%
AMZN190927C016200002019-09-16 12:11AM EDT1,620.00224.32197.65200.750.00--1107.16%
AMZN190927C016300002019-09-20 12:57PM EDT1,630.00174.800.000.000.00-600.00%
AMZN190927C016400002019-09-11 3:59PM EDT1,640.00184.300.000.000.00-200.00%
AMZN190927C016500002019-09-13 2:01PM EDT1,650.00190.600.000.000.00-400.00%
AMZN190927C016600002019-09-10 10:26AM EDT1,660.00163.04157.35162.150.00-105792.04%
AMZN190927C016700002019-09-20 1:28PM EDT1,670.00122.420.000.000.00-800.00%
AMZN190927C016750002019-08-22 3:59PM EDT1,675.00152.96143.50147.100.00--186.76%
AMZN190927C016800002019-08-26 1:18PM EDT1,680.00163.12138.00141.950.00-65784.19%
AMZN190927C016900002019-09-05 11:51AM EDT1,690.00152.70128.80132.400.00-7780.97%
AMZN190927C016950002019-09-19 1:30PM EDT1,695.00129.400.000.000.00--00.00%
AMZN190927C017000002019-09-20 3:54PM EDT1,700.0092.480.000.000.00-7700.00%
AMZN190927C017050002019-09-11 10:28AM EDT1,705.00127.50113.70118.900.00-1375.63%
AMZN190927C017100002019-09-20 1:43PM EDT1,710.0081.460.000.000.00-300.00%
AMZN190927C017125002019-09-16 3:44PM EDT1,712.5099.250.000.000.00--00.00%
AMZN190927C017150002019-08-19 12:06AM EDT1,715.0085.95104.65108.150.00--271.43%
AMZN190927C017175002019-09-18 3:57PM EDT1,717.50103.450.000.000.00--00.00%
AMZN190927C017200002019-09-20 3:13PM EDT1,720.0073.750.000.000.00-900.00%
AMZN190927C017250002019-09-16 2:59PM EDT1,725.0088.7094.9098.300.00-1467.30%
AMZN190927C017275002019-09-20 11:33AM EDT1,727.5075.000.000.000.00-500.00%
AMZN190927C017300002019-09-17 10:27AM EDT1,730.0087.5090.3593.800.00-21465.71%
AMZN190927C017350002019-09-20 1:30PM EDT1,735.0063.500.000.000.00-1100.00%
AMZN190927C017375002019-09-03 9:30AM EDT1,737.5070.5083.8086.500.00-11163.06%
AMZN190927C017400002019-09-05 9:32AM EDT1,740.0094.7281.4083.750.00-1761.81%
AMZN190927C017425002019-09-16 11:03AM EDT1,742.5072.550.000.000.00--00.00%
AMZN190927C017450002019-08-23 2:09PM EDT1,745.0067.5077.3081.300.00-5561.73%
AMZN190927C017475002019-09-03 10:26AM EDT1,747.5072.5574.3577.150.00--559.18%
AMZN190927C017500002019-09-17 2:53PM EDT1,750.0075.5073.0576.550.00-88559.99%
AMZN190927C017525002019-09-13 10:13AM EDT1,752.5092.8070.2573.050.00-1557.94%
AMZN190927C017550002019-09-20 1:58PM EDT1,755.0043.850.000.000.00-900.00%
AMZN190927C017575002019-09-20 2:25PM EDT1,757.5044.450.000.000.00-500.00%
AMZN190927C017600002019-09-20 3:59PM EDT1,760.0042.050.000.000.00-2300.00%
AMZN190927C017625002019-09-20 2:42PM EDT1,762.5041.850.000.000.00-1200.00%
AMZN190927C017650002019-09-20 3:53PM EDT1,765.0036.000.000.000.00-1300.00%
AMZN190927C017675002019-09-16 3:22PM EDT1,767.5052.9558.0559.400.00-34353.07%
AMZN190927C017700002019-09-20 3:59PM EDT1,770.0034.230.000.000.00-17300.00%
AMZN190927C017725002019-09-20 3:12PM EDT1,772.5030.250.000.000.00-1600.00%
AMZN190927C017750002019-09-18 9:33AM EDT1,775.0053.0452.8554.75-0.99-1.83%18452.27%
AMZN190927C017775002019-09-20 3:59PM EDT1,777.5029.100.000.000.00-2100.00%
AMZN190927C017800002019-09-20 3:59PM EDT1,780.0027.230.000.000.00-20600.00%
AMZN190927C017825002019-09-17 2:37PM EDT1,782.5046.9046.4047.800.00-21949.96%
AMZN190927C017850002019-09-20 3:57PM EDT1,785.0024.500.000.000.00-13900.00%
AMZN190927C017875002019-09-17 3:57PM EDT1,787.5047.2143.5044.650.00-73449.32%
AMZN190927C017900002019-09-20 3:59PM EDT1,790.0021.000.000.000.00-80000.00%
AMZN190927C017925002019-09-20 3:59PM EDT1,792.5019.810.000.000.00-19100.00%
AMZN190927C017950002019-09-20 3:59PM EDT1,795.0018.350.000.000.00-59000.10%
AMZN190927C017975002019-09-20 3:59PM EDT1,797.5016.700.000.000.00-26800.39%
AMZN190927C018000002019-09-20 3:59PM EDT1,800.0015.700.000.000.00-2,47200.78%
AMZN190927C018025002019-09-20 3:57PM EDT1,802.5014.630.000.000.00-37200.78%
AMZN190927C018050002019-09-20 3:59PM EDT1,805.0013.400.000.000.00-62401.56%
AMZN190927C018075002019-09-20 3:56PM EDT1,807.5012.250.000.000.00-24001.56%
AMZN190927C018100002019-09-20 3:59PM EDT1,810.0011.100.000.000.00-1,33501.56%
AMZN190927C018125002019-09-20 3:59PM EDT1,812.5010.250.000.000.00-23701.56%
AMZN190927C018150002019-09-18 9:31AM EDT1,815.0025.2025.0025.60-3.49-12.16%116041.59%
AMZN190927C018175002019-09-20 3:55PM EDT1,817.508.290.000.000.00-35303.13%
AMZN190927C018200002019-09-20 3:59PM EDT1,820.007.500.000.000.00-1,65303.13%
AMZN190927C018225002019-09-17 3:57PM EDT1,822.5024.4021.5021.950.00-7310840.59%
AMZN190927C018250002019-09-18 9:32AM EDT1,825.0020.5020.1020.60-2.70-11.64%120840.01%
AMZN190927C018275002019-09-20 3:55PM EDT1,827.505.250.000.000.00-22103.13%
AMZN190927C018300002019-09-20 3:59PM EDT1,830.004.900.000.000.00-2,29903.13%
AMZN190927C018325002019-09-20 3:56PM EDT1,832.504.850.000.000.00-23003.13%
AMZN190927C018350002019-09-18 9:30AM EDT1,835.0016.6015.1515.55-0.80-4.60%5214037.65%
AMZN190927C018375002019-09-20 3:39PM EDT1,837.503.650.000.000.00-23503.13%
AMZN190927C018400002019-09-20 3:59PM EDT1,840.003.200.000.000.00-1,34406.25%
AMZN190927C018425002019-09-20 3:59PM EDT1,842.502.960.000.000.00-26506.25%
AMZN190927C018450002019-09-20 3:58PM EDT1,845.002.590.000.000.00-42206.25%
AMZN190927C018475002019-09-20 3:51PM EDT1,847.502.200.000.000.00-24006.25%
AMZN190927C018500002019-09-17 3:59PM EDT1,850.0011.6510.1010.400.00-25250635.90%
AMZN190927C018525002019-09-18 9:31AM EDT1,852.509.309.559.80-1.80-16.22%514435.83%
AMZN190927C018550002019-09-17 3:58PM EDT1,855.0010.158.458.750.00-5315334.98%
AMZN190927C018575002019-09-20 3:21PM EDT1,857.501.730.000.000.00-14906.25%
AMZN190927C018600002019-09-20 3:59PM EDT1,860.001.460.000.000.00-79606.25%
AMZN190927C018625002019-09-20 3:57PM EDT1,862.501.400.000.000.00-14606.25%
AMZN190927C018650002019-09-20 3:55PM EDT1,865.001.160.000.000.00-30106.25%
AMZN190927C018675002019-09-20 3:50PM EDT1,867.501.120.000.000.00-11706.25%
AMZN190927C018700002019-09-20 3:59PM EDT1,870.001.080.000.000.00-46806.25%
AMZN190927C018725002019-09-20 3:28PM EDT1,872.501.050.000.000.00-5906.25%
AMZN190927C018750002019-09-17 3:59PM EDT1,875.005.304.454.600.00-13247933.27%
AMZN190927C018775002019-09-17 3:03PM EDT1,877.504.453.904.250.00-1110133.16%
AMZN190927C018800002019-09-20 3:58PM EDT1,880.000.760.000.000.00-57806.25%
AMZN190927C018825002019-09-20 3:06PM EDT1,882.500.870.000.000.00-6306.25%
AMZN190927C018850002019-09-20 3:06PM EDT1,885.000.830.000.000.00-13906.25%
AMZN190927C018875002019-09-20 3:12PM EDT1,887.500.640.000.000.00-8306.25%
AMZN190927C018900002019-09-17 3:56PM EDT1,890.003.172.702.910.00-11824832.95%
AMZN190927C018925002019-09-17 3:43PM EDT1,892.502.852.542.740.00-115333.07%
AMZN190927C018950002019-09-18 9:32AM EDT1,895.002.502.342.55-0.28-10.07%88333.09%
AMZN190927C018975002019-09-20 10:57AM EDT1,897.500.760.000.000.00-9012.50%
AMZN190927C019000002019-09-18 9:34AM EDT1,900.002.042.052.19-0.35-14.64%1143533.08%
AMZN190927C019025002019-09-17 3:43PM EDT1,902.502.041.832.100.00-451633.34%
AMZN190927C019050002019-09-20 3:52PM EDT1,905.000.580.000.000.00-521012.50%
AMZN190927C019075002019-09-17 1:41PM EDT1,907.502.011.571.730.00-50433.06%
AMZN190927C019100002019-09-20 3:53PM EDT1,910.000.500.000.000.00-987012.50%
AMZN190927C019125002019-09-18 9:31AM EDT1,912.501.481.401.54-0.28-15.91%23033.34%
AMZN190927C019150002019-09-17 3:41PM EDT1,915.001.551.311.440.00-296133.42%
AMZN190927C019175002019-09-19 12:49PM EDT1,917.500.810.000.000.00-13012.50%
AMZN190927C019200002019-09-17 3:58PM EDT1,920.001.421.151.340.00-5018334.00%
AMZN190927C019225002019-09-17 1:13PM EDT1,922.501.351.051.210.00-172533.86%
AMZN190927C019250002019-09-17 2:41PM EDT1,925.001.191.031.170.00-116434.16%
AMZN190927C019275002019-09-17 1:07PM EDT1,927.501.210.961.100.00-97534.28%
AMZN190927C019300002019-09-17 3:46PM EDT1,930.001.080.881.060.00-5515234.55%
AMZN190927C019325002019-09-20 9:51AM EDT1,932.500.400.000.000.00-2012.50%
AMZN190927C019350002019-09-20 12:13PM EDT1,935.000.400.000.000.00-5012.50%
AMZN190927C019375002019-09-17 2:48PM EDT1,937.500.920.770.930.00-152835.22%
AMZN190927C019400002019-09-17 3:56PM EDT1,940.000.870.730.890.00-1914835.43%
AMZN190927C019425002019-09-16 11:20AM EDT1,942.500.850.670.850.00-21235.63%
AMZN190927C019450002019-09-20 2:49PM EDT1,945.000.340.000.000.00-2012.50%
AMZN190927C019475002019-09-20 11:48AM EDT1,947.500.480.000.000.00-22012.50%
AMZN190927C019500002019-09-20 3:21PM EDT1,950.000.430.000.000.00-264012.50%
AMZN190927C019525002019-09-16 9:41AM EDT1,952.501.000.371.270.00-21240.23%
AMZN190927C019550002019-09-16 9:54AM EDT1,955.000.860.381.250.00-102640.60%
AMZN190927C019575002019-09-16 2:05PM EDT1,957.500.880.501.230.00-303340.98%
AMZN190927C019600002019-09-17 2:22PM EDT1,960.000.580.481.210.00-717741.35%
AMZN190927C019625002019-09-18 1:18PM EDT1,962.500.470.000.000.00-2012.50%
AMZN190927C019650002019-09-20 3:31PM EDT1,965.000.270.000.000.00-9012.50%
AMZN190927C019675002019-09-17 2:06PM EDT1,967.500.560.271.160.00-121442.48%
AMZN190927C019700002019-09-20 3:45PM EDT1,970.000.210.000.000.00-31012.50%
AMZN190927C019725002019-09-19 3:02PM EDT1,972.500.310.000.000.00-7012.50%
AMZN190927C019750002019-09-20 9:59AM EDT1,975.000.250.000.000.00-1012.50%
AMZN190927C019800002019-09-17 3:43PM EDT1,980.000.440.380.950.00-2734843.38%
AMZN190927C019825002019-09-16 12:12AM EDT1,982.500.840.000.000.00--012.50%
AMZN190927C019900002019-09-20 1:00PM EDT1,990.000.330.000.000.00-217012.50%
AMZN190927C019925002019-09-19 12:03PM EDT1,992.500.360.000.000.00-1012.50%
AMZN190927C019950002019-09-16 10:54AM EDT1,995.000.560.000.000.00-59012.50%
AMZN190927C019975002019-09-18 3:43PM EDT1,997.500.380.000.000.00--012.50%
AMZN190927C020000002019-09-18 9:34AM EDT2,000.000.370.240.800.00-131,75245.78%
AMZN190927C020025002019-09-20 11:48AM EDT2,002.500.220.000.000.00-2012.50%
AMZN190927C020050002019-09-20 1:18PM EDT2,005.000.170.000.000.00-1025.00%
AMZN190927C020075002019-09-19 9:53AM EDT2,007.500.380.000.000.00-2025.00%
AMZN190927C020100002019-09-17 11:42AM EDT2,010.000.500.120.950.00-215248.82%
AMZN190927C020125002019-09-17 3:30PM EDT2,012.500.300.000.000.00-3025.00%
AMZN190927C020150002019-09-16 11:15AM EDT2,015.000.440.000.930.00-132749.54%
AMZN190927C020175002019-09-17 3:30PM EDT2,017.500.280.000.930.00-172349.98%
AMZN190927C020200002019-09-17 3:30PM EDT2,020.000.270.240.970.00-6520650.75%
AMZN190927C020225002019-09-19 11:00AM EDT2,022.500.350.000.000.00-1025.00%
AMZN190927C020250002019-09-16 10:59AM EDT2,025.000.450.100.900.00--2351.03%
AMZN190927C020275002019-09-19 9:46AM EDT2,027.500.370.000.000.00-1025.00%
AMZN190927C020300002019-09-16 2:36PM EDT2,030.000.490.150.880.00-1528251.72%
AMZN190927C020350002019-09-17 10:26AM EDT2,035.000.410.000.000.00--025.00%
AMZN190927C020375002019-09-16 3:05PM EDT2,037.500.500.000.000.00--025.00%
AMZN190927C020400002019-09-19 12:43PM EDT2,040.000.200.000.000.00-4025.00%
AMZN190927C020425002019-09-16 11:00AM EDT2,042.500.380.040.850.00-16753.59%
AMZN190927C020475002019-09-16 12:12AM EDT2,047.500.510.000.000.00--025.00%
AMZN190927C020500002019-09-17 2:57PM EDT2,050.000.170.000.830.00-3122254.66%
AMZN190927C020525002019-09-20 10:42AM EDT2,052.500.100.000.000.00-23025.00%
AMZN190927C020575002019-09-20 10:42AM EDT2,057.500.070.000.000.00-38025.00%
AMZN190927C020600002019-09-16 2:06PM EDT2,060.000.330.000.810.00-15751.05%
AMZN190927C020625002019-09-16 12:12AM EDT2,062.500.480.000.810.00--351.42%
AMZN190927C020700002019-09-16 2:11PM EDT2,070.000.480.000.700.00-20024351.61%
AMZN190927C020800002019-09-16 12:08PM EDT2,080.000.340.000.000.00-88025.00%
AMZN190927C020825002019-09-16 2:12PM EDT2,082.500.310.000.000.00--025.00%
AMZN190927C020875002019-09-20 10:37AM EDT2,087.500.060.000.000.00-3025.00%
AMZN190927C020900002019-09-20 10:37AM EDT2,090.000.050.000.000.00-10025.00%
AMZN190927C020950002019-09-20 10:35AM EDT2,095.000.050.000.000.00-3025.00%
AMZN190927C020975002019-09-20 10:35AM EDT2,097.500.050.000.000.00-3025.00%
AMZN190927C021000002019-09-20 11:41AM EDT2,100.000.170.000.000.00-248025.00%
AMZN190927C021025002019-09-16 12:12AM EDT2,102.500.380.010.000.00--025.00%
AMZN190927C021050002019-09-20 10:35AM EDT2,105.000.040.000.000.00-2025.00%
AMZN190927C021100002019-09-04 9:30AM EDT2,110.000.180.000.620.00-3456.74%
AMZN190927C021125002019-09-17 11:46AM EDT2,112.500.220.000.000.00-1025.00%
AMZN190927C021150002019-09-16 12:12AM EDT2,115.000.340.000.000.00--025.00%
AMZN190927C021200002019-08-20 11:02AM EDT2,120.000.800.000.730.00--559.33%
AMZN190927C021250002019-09-16 12:12AM EDT2,125.000.150.000.730.00--160.06%
AMZN190927C021275002019-09-20 11:19AM EDT2,127.500.140.000.000.00-2025.00%
AMZN190927C021300002019-08-26 11:23AM EDT2,130.000.330.000.760.00-2261.08%
AMZN190927C021400002019-09-20 12:27PM EDT2,140.000.100.000.000.00-515025.00%
AMZN190927C021500002019-09-16 3:22PM EDT2,150.000.140.010.740.00-119763.87%
Opzioni Putper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190927P012700002019-09-18 9:44AM EDT1,270.000.020.000.050.00-1425291.02%
AMZN190927P012800002019-09-12 3:19PM EDT1,280.000.050.000.000.00-3050.00%
AMZN190927P012900002019-09-10 11:38AM EDT1,290.000.050.030.670.00-264111.04%
AMZN190927P013000002019-09-18 11:32AM EDT1,300.000.040.000.000.00-27050.00%
AMZN190927P013100002019-09-17 10:22AM EDT1,310.000.050.040.050.00-42687.11%
AMZN190927P013200002019-09-17 10:22AM EDT1,320.000.040.000.000.00-1050.00%
AMZN190927P013300002019-09-05 1:35PM EDT1,330.000.130.000.000.00-4050.00%
AMZN190927P013400002019-08-30 3:23PM EDT1,340.000.400.000.690.00-83199.22%
AMZN190927P013500002019-09-18 9:39AM EDT1,350.000.050.050.690.00-669897.71%
AMZN190927P013600002019-09-10 10:34AM EDT1,360.000.140.000.700.00-2710294.82%
AMZN190927P013700002019-09-10 2:06PM EDT1,370.000.160.000.700.00-16792.53%
AMZN190927P013800002019-09-10 11:03AM EDT1,380.000.160.000.000.00-4050.00%
AMZN190927P013900002019-09-10 11:43AM EDT1,390.000.210.000.000.00-1050.00%
AMZN190927P014000002019-09-20 3:51PM EDT1,400.000.050.000.000.00-68050.00%
AMZN190927P014100002019-09-17 3:29PM EDT1,410.000.070.000.000.00-1050.00%
AMZN190927P014200002019-09-09 1:18PM EDT1,420.000.280.000.000.00-10050.00%
AMZN190927P014300002019-09-03 3:31PM EDT1,430.000.900.000.000.00-5025.00%
AMZN190927P014400002019-09-16 3:47PM EDT1,440.000.160.000.000.00-1025.00%
AMZN190927P014500002019-09-19 2:18PM EDT1,450.000.050.000.000.00-1025.00%
AMZN190927P014600002019-09-10 3:06PM EDT1,460.000.460.000.000.00-5025.00%
AMZN190927P014700002019-09-18 2:46PM EDT1,470.000.210.120.390.00-141667.97%
AMZN190927P014800002019-09-19 1:33PM EDT1,480.000.120.160.360.00-1010666.06%
AMZN190927P014900002019-09-17 1:11PM EDT1,490.000.190.000.400.00-112862.11%
AMZN190927P015000002019-09-20 1:59PM EDT1,500.000.110.000.000.00-22025.00%
AMZN190927P015100002019-09-20 1:27PM EDT1,510.000.100.000.000.00-6025.00%
AMZN190927P015200002019-09-12 2:50PM EDT1,520.000.300.000.400.00-21156.06%
AMZN190927P015300002019-09-19 3:50PM EDT1,530.000.150.010.370.00-22253.76%
AMZN190927P015400002019-09-16 2:19PM EDT1,540.000.530.020.450.00-92453.08%
AMZN190927P015500002019-09-19 10:36AM EDT1,550.000.110.010.580.00-2011252.49%
AMZN190927P015600002019-09-19 10:36AM EDT1,560.000.150.040.740.00-15052.27%
AMZN190927P015700002019-09-19 9:45AM EDT1,570.000.150.010.640.00-44053.71%
AMZN190927P015800002019-09-20 1:42PM EDT1,580.000.340.000.000.00-4025.00%
AMZN190927P015850002019-09-20 3:18PM EDT1,585.000.250.000.000.00-19025.00%
AMZN190927P015875002019-09-18 3:48PM EDT1,587.500.420.270.550.00--248.76%
AMZN190927P015900002019-09-20 1:39PM EDT1,590.000.410.000.000.00-13025.00%
AMZN190927P015950002019-09-20 2:37PM EDT1,595.000.340.000.000.00-7025.00%
AMZN190927P016000002019-09-19 2:16PM EDT1,600.000.300.480.590.00-1418646.51%
AMZN190927P016100002019-09-19 12:22PM EDT1,610.000.380.510.710.00-37045.58%
AMZN190927P016150002019-09-19 11:39AM EDT1,615.000.340.570.710.00-1244.46%
AMZN190927P016200002019-09-18 3:55PM EDT1,620.000.610.520.750.00-57643.73%
AMZN190927P016250002019-09-20 2:41PM EDT1,625.000.510.000.000.00-13012.50%
AMZN190927P016300002019-09-20 3:44PM EDT1,630.000.570.000.000.00-16012.50%
AMZN190927P016400002019-09-19 3:49PM EDT1,640.000.480.770.900.00-1623140.43%
AMZN190927P016500002019-09-20 3:55PM EDT1,650.000.600.000.000.00-240012.50%
AMZN190927P016525002019-09-18 9:53AM EDT1,652.500.900.891.000.00-3438.25%
AMZN190927P016575002019-09-18 2:42PM EDT1,657.501.400.961.110.00-161737.77%
AMZN190927P016600002019-09-20 3:58PM EDT1,660.000.810.000.000.00-91012.50%
AMZN190927P016675002019-09-19 3:49PM EDT1,667.500.631.081.250.00-3236.19%
AMZN190927P016700002019-09-20 3:59PM EDT1,670.001.030.000.000.00-135012.50%
AMZN190927P016750002019-09-19 3:09PM EDT1,675.000.721.231.350.00-87234.89%
AMZN190927P016800002019-09-20 3:50PM EDT1,680.001.350.000.000.00-112012.50%
AMZN190927P016825002019-09-20 3:51PM EDT1,682.501.360.000.000.00-22012.50%
AMZN190927P016850002019-09-19 11:37AM EDT1,685.000.681.481.630.00-53733.72%
AMZN190927P016875002019-09-19 11:50AM EDT1,687.500.741.481.720.00-363533.47%
AMZN190927P016900002019-09-19 2:45PM EDT1,690.000.851.631.750.00-7119532.95%
AMZN190927P017000002019-09-20 3:58PM EDT1,700.001.750.000.000.00-1,115012.50%
AMZN190927P017050002019-09-19 2:56PM EDT1,705.001.002.112.340.00-114231.12%
AMZN190927P017075002019-09-20 2:42PM EDT1,707.502.060.000.000.00-1106.25%
AMZN190927P017100002019-09-20 3:59PM EDT1,710.002.150.000.000.00-11606.25%
AMZN190927P017125002019-09-20 3:59PM EDT1,712.502.400.000.000.00-1006.25%
AMZN190927P017150002019-09-19 2:23PM EDT1,715.001.272.462.710.00-345929.48%
AMZN190927P017175002019-09-20 1:48PM EDT1,717.504.750.000.000.00-7306.25%
AMZN190927P017200002019-09-19 3:59PM EDT1,720.001.392.853.050.00-613828.99%
AMZN190927P017225002019-09-20 3:54PM EDT1,722.503.200.000.000.00-56406.25%
AMZN190927P017250002019-09-19 3:51PM EDT1,725.001.633.153.400.00-112228.40%
AMZN190927P017275002019-09-20 3:51PM EDT1,727.503.910.000.000.00-26106.25%
AMZN190927P017300002019-09-20 3:59PM EDT1,730.003.500.000.000.00-30906.25%
AMZN190927P017325002019-09-18 3:23PM EDT1,732.504.053.553.800.00-105527.06%
AMZN190927P017350002019-09-19 3:36PM EDT1,735.001.913.854.150.00-167127.05%
AMZN190927P017375002019-09-20 3:57PM EDT1,737.504.250.000.000.00-31706.25%
AMZN190927P017400002019-09-20 3:59PM EDT1,740.004.200.000.000.00-78206.25%
AMZN190927P017425002019-09-19 3:53PM EDT1,742.502.354.554.850.00-109226.03%
AMZN190927P017450002019-09-20 3:59PM EDT1,745.005.200.000.000.00-74706.25%
AMZN190927P017475002019-09-19 3:53PM EDT1,747.502.674.905.250.00-76225.10%
AMZN190927P017500002019-09-19 3:59PM EDT1,750.002.715.155.500.00-9030724.68%
AMZN190927P017525002019-09-20 3:34PM EDT1,752.506.800.000.000.00-14803.13%
AMZN190927P017550002019-09-20 3:58PM EDT1,755.006.780.000.000.00-22803.13%
AMZN190927P017575002019-09-20 3:58PM EDT1,757.507.270.000.000.00-28703.13%
AMZN190927P017600002019-09-18 3:48PM EDT1,760.006.056.456.850.00-1095123.28%
AMZN190927P017625002019-09-19 12:27PM EDT1,762.503.456.807.250.00-259022.93%
AMZN190927P017650002019-09-20 3:59PM EDT1,765.008.890.000.000.00-20403.13%
AMZN190927P017675002019-09-19 2:39PM EDT1,767.504.157.858.200.00-1617022.33%
AMZN190927P017700002019-09-20 3:58PM EDT1,770.0010.190.000.000.00-66003.13%
AMZN190927P017725002019-09-20 3:59PM EDT1,772.5010.800.000.000.00-19003.13%
AMZN190927P017750002019-09-20 3:57PM EDT1,775.0011.450.000.000.00-44901.56%
AMZN190927P017775002019-09-20 3:55PM EDT1,777.5012.000.000.000.00-31301.56%
AMZN190927P017800002019-09-18 3:53PM EDT1,780.009.6910.0510.500.00-6914119.93%
AMZN190927P017825002019-09-20 3:58PM EDT1,782.5014.000.000.000.00-23501.56%
AMZN190927P017850002019-09-20 3:59PM EDT1,785.0014.900.000.000.00-57900.78%
AMZN190927P017875002019-09-19 3:49PM EDT1,787.507.8012.3512.750.00-196318.97%
AMZN190927P017900002019-09-18 3:49PM EDT1,790.0011.6212.6513.150.00-4627718.09%
AMZN190927P017925002019-09-20 3:58PM EDT1,792.5017.810.000.000.00-42500.20%
AMZN190927P017950002019-09-20 3:59PM EDT1,795.0018.370.000.000.00-1,04300.00%
AMZN190927P017975002019-09-19 3:59PM EDT1,797.5010.0014.8515.300.00-416016.18%
AMZN190927P018000002019-09-20 3:59PM EDT1,800.0021.190.000.000.00-3,22200.00%
AMZN190927P018025002019-09-20 3:48PM EDT1,802.5025.990.000.000.00-20400.00%
AMZN190927P018050002019-09-20 3:52PM EDT1,805.0026.550.000.000.00-58300.00%
AMZN190927P018075002019-09-19 3:53PM EDT1,807.5013.3018.8519.250.00-5815213.51%
AMZN190927P018100002019-09-20 3:59PM EDT1,810.0026.650.000.000.00-64300.00%
AMZN190927P018125002019-09-20 3:46PM EDT1,812.5030.700.000.000.00-35000.00%
AMZN190927P018150002019-09-18 3:53PM EDT1,815.0021.0021.9022.400.00-358739.52%
AMZN190927P018175002019-09-20 3:59PM EDT1,817.5031.600.000.000.00-1,40100.00%
AMZN190927P018200002019-09-20 3:59PM EDT1,820.0032.600.000.000.00-1,60600.00%
AMZN190927P018225002019-09-20 3:57PM EDT1,822.5034.850.000.000.00-20000.00%
AMZN190927P018250002019-09-20 3:52PM EDT1,825.0039.890.000.000.00-30900.00%
AMZN190927P018275002019-09-18 3:35PM EDT1,827.5027.6027.7028.300.00-12220.00%
AMZN190927P018300002019-09-20 3:58PM EDT1,830.0040.770.000.000.00-43700.00%
AMZN190927P018325002019-09-18 3:38PM EDT1,832.5030.1630.2531.600.00-2480.00%
AMZN190927P018350002019-09-18 3:36PM EDT1,835.0032.4031.5032.650.00-8460.00%
AMZN190927P018375002019-09-18 3:53PM EDT1,837.5033.0033.1035.100.00-1620.00%
AMZN190927P018400002019-09-18 3:43PM EDT1,840.0033.9634.7035.700.00-41320.00%
AMZN190927P018425002019-09-17 1:56PM EDT1,842.5037.9036.2037.100.00-5330.00%
AMZN190927P018450002019-09-20 3:46PM EDT1,845.0056.450.000.000.00-6000.00%
AMZN190927P018475002019-09-20 2:21PM EDT1,847.5059.400.000.000.00-900.00%
AMZN190927P018500002019-09-20 3:48PM EDT1,850.0062.800.000.000.00-10200.00%
AMZN190927P018525002019-09-20 1:13PM EDT1,852.5055.100.000.000.00-300.00%
AMZN190927P018550002019-09-20 1:54PM EDT1,855.0072.360.000.000.00-1200.00%
AMZN190927P018575002019-09-19 2:28PM EDT1,857.5039.150.000.000.00-1400.00%
AMZN190927P018600002019-09-20 3:58PM EDT1,860.0067.230.000.000.00-5200.00%
AMZN190927P018625002019-09-19 3:22PM EDT1,862.5042.5550.5051.800.00-6170.00%
AMZN190927P018650002019-09-18 3:49PM EDT1,865.0051.3051.8053.750.00-12210.00%
AMZN190927P018675002019-09-16 2:43PM EDT1,867.5068.4053.2556.350.00-4150.00%
AMZN190927P018700002019-09-20 12:10PM EDT1,870.0068.190.000.000.00-700.00%
AMZN190927P018725002019-09-13 3:09PM EDT1,872.5070.9558.1060.400.00-10120.00%
AMZN190927P018750002019-09-20 3:39PM EDT1,875.0082.780.000.000.00-1200.00%
AMZN190927P018775002019-09-16 3:35PM EDT1,877.5074.0562.0565.150.00-1110.00%
AMZN190927P018800002019-09-18 3:51PM EDT1,880.0065.0064.8567.400.00-4380.00%
AMZN190927P018825002019-09-16 12:13AM EDT1,882.5047.5065.3067.950.00--10.00%
AMZN190927P018850002019-09-20 1:58PM EDT1,885.0097.500.000.000.00-200.00%
AMZN190927P018900002019-09-20 3:58PM EDT1,890.0096.630.000.000.00-3000.00%
AMZN190927P018925002019-09-12 10:30AM EDT1,892.5050.670.000.000.00--00.00%
AMZN190927P018950002019-09-18 12:41PM EDT1,895.0086.2577.0082.050.00-280.00%
AMZN190927P018975002019-09-16 11:45AM EDT1,897.5095.050.000.000.00--00.00%
AMZN190927P019000002019-09-19 3:27PM EDT1,900.0075.1480.1585.550.00-3440.00%
AMZN190927P019075002019-09-17 3:50PM EDT1,907.5087.57--0.00---0.00%
AMZN190927P019100002019-09-10 9:42AM EDT1,910.00100.2091.4095.100.00--100.00%
AMZN190927P019175002019-09-18 10:38AM EDT1,917.50104.30--0.00---0.00%
AMZN190927P019200002019-09-06 2:29PM EDT1,920.0091.22101.65106.200.00-4240.00%
AMZN190927P019225002019-09-17 3:52PM EDT1,922.5094.400.000.000.00-100.00%
AMZN190927P019250002019-09-18 10:52AM EDT1,925.00112.27--0.00---0.00%
AMZN190927P019300002019-09-10 10:03AM EDT1,930.0095.00111.80114.950.00-480.00%
AMZN190927P019325002019-09-20 10:24AM EDT1,932.50112.900.000.000.00-200.00%
AMZN190927P019400002019-09-09 2:28PM EDT1,940.00112.45121.30125.250.00-120.00%
AMZN190927P019475002019-09-17 3:59PM EDT1,947.50123.850.000.000.00--00.00%
AMZN190927P019500002019-09-19 12:10PM EDT1,950.00122.070.000.000.00-300.00%
AMZN190927P019550002019-09-19 12:51PM EDT1,955.00128.710.000.000.00-300.00%
AMZN190927P019600002019-09-17 11:55AM EDT1,960.00143.450.000.000.00-200.00%
AMZN190927P019700002019-08-19 12:05AM EDT1,970.00199.80151.30154.150.00--00.00%
AMZN190927P019800002019-09-20 11:02AM EDT1,980.00171.400.000.000.00-200.00%
AMZN190927P020000002019-09-03 3:45PM EDT2,000.00206.440.000.000.00-200.00%
AMZN190927P020100002019-08-19 12:05AM EDT2,010.00245.43189.35193.800.00--00.00%
AMZN190927P020600002019-08-22 3:55PM EDT2,060.00250.35239.35243.550.00--00.00%
AMZN190927P020700002019-08-26 3:11PM EDT2,070.00306.50249.90254.450.00-400.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità