Italia markets close in 1 hour 46 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.414,98-0,08 (-0,00%)
Al 9:44AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211022C022200002021-09-22 2:00PM EDT2,220.001,148.500.000.000.00--10.00%
AMZN211022C022800002021-10-06 10:21AM EDT2,280.00955.350.000.000.00-110.00%
AMZN211022C022900002021-10-15 3:18PM EDT2,290.001,109.890.000.000.00-11210.00%
AMZN211022C023000002021-10-18 2:22AM EDT2,300.001,106.170.000.000.00---0.00%
AMZN211022C023100002021-10-19 10:53AM EDT2,310.001,127.530.000.000.00-1120.00%
AMZN211022C023300002021-10-11 2:44PM EDT2,330.00924.350.000.000.00-130.00%
AMZN211022C023400002021-10-19 10:54AM EDT2,340.001,096.330.000.000.00-660.00%
AMZN211022C023500002021-10-06 9:38AM EDT2,350.00874.120.000.000.00-110.00%
AMZN211022C023600002021-10-19 10:57AM EDT2,360.001,082.340.000.000.00-440.00%
AMZN211022C023800002021-10-06 12:01PM EDT2,380.00867.950.000.000.00-12120.00%
AMZN211022C024000002021-10-01 10:52AM EDT2,400.00868.640.000.000.00-100.00%
AMZN211022C024100002021-10-06 12:50PM EDT2,410.00832.160.000.000.00-110.00%
AMZN211022C024200002021-10-15 2:26PM EDT2,420.00971.330.000.000.00-140.00%
AMZN211022C024300002021-10-18 2:22AM EDT2,430.00960.920.000.000.00--20.00%
AMZN211022C024400002021-10-18 2:22AM EDT2,440.00950.580.000.000.00--10.00%
AMZN211022C024500002021-10-19 10:58AM EDT2,450.00992.800.000.000.00-550.00%
AMZN211022C024900002021-10-06 12:31PM EDT2,490.00746.460.000.000.00-11120.00%
AMZN211022C025000002021-10-04 11:44AM EDT2,500.00690.640.000.000.00-550.00%
AMZN211022C025200002021-10-19 11:19AM EDT2,520.00912.580.000.000.00-330.00%
AMZN211022C025400002021-10-19 11:11AM EDT2,540.00898.040.000.000.00-990.00%
AMZN211022C025500002021-10-19 1:53PM EDT2,550.00879.770.000.000.00-660.00%
AMZN211022C025800002021-10-19 2:04PM EDT2,580.00856.910.000.000.00-660.00%
AMZN211022C026000002021-10-19 2:14PM EDT2,600.00842.900.000.000.00-3210.00%
AMZN211022C026100002021-10-19 3:22PM EDT2,610.00836.900.000.000.00-30150.00%
AMZN211022C026200002021-10-01 12:35PM EDT2,620.00654.270.000.000.00-1000.00%
AMZN211022C026300002021-09-23 10:52AM EDT2,630.00786.840.000.000.00--10.00%
AMZN211022C026400002021-10-01 12:52PM EDT2,640.00633.800.000.000.00-110.00%
AMZN211022C026600002021-10-19 2:21PM EDT2,660.00780.930.000.000.00-550.00%
AMZN211022C026700002021-09-20 12:08AM EDT2,670.00754.180.000.000.00-200.00%
AMZN211022C026800002021-10-19 10:15AM EDT2,680.00761.160.000.000.00-220.00%
AMZN211022C026900002021-10-12 9:44AM EDT2,690.00560.500.000.000.00--10.00%
AMZN211022C027000002021-10-13 2:01PM EDT2,700.00583.270.000.000.00-120.00%
AMZN211022C027200002021-10-05 10:22AM EDT2,720.00523.200.000.000.00--10.00%
AMZN211022C027300002021-10-11 1:31PM EDT2,730.00518.700.000.000.00--00.00%
AMZN211022C027600002021-10-04 10:25AM EDT2,760.00453.900.000.000.00-140.00%
AMZN211022C027700002021-10-13 11:29AM EDT2,770.00500.860.000.000.00--40.00%
AMZN211022C027800002021-10-14 10:39AM EDT2,780.00526.060.000.000.00-1260.00%
AMZN211022C028000002021-10-18 12:03PM EDT2,800.00620.330.000.000.00-1130.00%
AMZN211022C028100002021-10-19 10:01AM EDT2,810.00621.680.000.000.00-440.00%
AMZN211022C028200002021-09-29 10:32AM EDT2,820.00521.350.000.000.00--10.00%
AMZN211022C028300002021-10-19 10:02AM EDT2,830.00603.700.000.000.00-210.00%
AMZN211022C028400002021-10-04 11:00AM EDT2,840.00373.330.000.000.00--100.00%
AMZN211022C028500002021-10-20 10:37AM EDT2,850.00585.010.000.000.00-94870.00%
AMZN211022C028600002021-10-14 9:57AM EDT2,860.00446.050.000.000.00-140.00%
AMZN211022C028700002021-10-11 1:31PM EDT2,870.00381.750.000.000.00-2120.00%
AMZN211022C028800002021-09-22 1:19PM EDT2,880.00497.300.000.000.00--20.00%
AMZN211022C028900002021-09-29 11:24AM EDT2,890.00451.260.000.000.00-10160.00%
AMZN211022C029000002021-10-19 1:37PM EDT2,900.00529.620.000.000.00-12320.00%
AMZN211022C029200002021-10-18 9:59AM EDT2,920.00501.950.000.000.00-660.00%
AMZN211022C029300002021-10-18 11:25AM EDT2,930.00485.650.000.000.00-140.00%
AMZN211022C029400002021-09-29 11:57AM EDT2,940.00396.130.000.000.00-240.00%
AMZN211022C029500002021-10-18 9:47AM EDT2,950.00475.550.000.000.00-210.00%
AMZN211022C029600002021-10-08 11:13AM EDT2,960.00353.750.000.000.00-440.00%
AMZN211022C029800002021-10-15 12:54PM EDT2,980.00400.590.000.000.00-12110.00%
AMZN211022C029900002021-10-12 10:54AM EDT2,990.00260.000.000.000.00-240.00%
AMZN211022C030000002021-10-20 3:50PM EDT3,000.00418.500.000.000.00-1381750.00%
AMZN211022C030100002021-10-19 9:30AM EDT3,010.00426.670.000.000.00-2130.00%
AMZN211022C030400002021-09-30 11:52AM EDT3,040.00276.550.000.000.00-110.00%
AMZN211022C030500002021-10-19 12:00PM EDT3,050.00375.420.000.000.00-1130.00%
AMZN211022C030600002021-10-18 11:16AM EDT3,060.00354.250.000.000.00-120.00%
AMZN211022C030700002021-10-18 2:23AM EDT3,070.00299.500.000.000.00---0.00%
AMZN211022C030800002021-10-18 10:05AM EDT3,080.00344.200.000.000.00-1410.00%
AMZN211022C030900002021-10-15 10:55AM EDT3,090.00270.420.000.000.00-1280.00%
AMZN211022C031000002021-10-20 1:33PM EDT3,100.00310.270.000.000.00-33540.00%
AMZN211022C031100002021-10-14 12:35PM EDT3,110.00198.850.000.000.00-120.00%
AMZN211022C031200002021-10-20 3:31PM EDT3,120.00296.500.000.000.00-5360.00%
AMZN211022C031300002021-10-18 9:47AM EDT3,130.00297.680.000.000.00-170.00%
AMZN211022C031350002021-10-12 11:45AM EDT3,135.00129.000.000.000.00-110.00%
AMZN211022C031400002021-10-20 11:29AM EDT3,140.00284.250.000.000.00-2110.00%
AMZN211022C031450002021-10-20 12:40PM EDT3,145.00283.350.000.000.00-210.00%
AMZN211022C031500002021-10-19 3:41PM EDT3,150.00294.500.000.000.00-112190.00%
AMZN211022C031550002021-10-20 10:41AM EDT3,155.00280.000.000.000.00-230.00%
AMZN211022C031600002021-10-18 11:18AM EDT3,160.00254.990.000.000.00-4190.00%
AMZN211022C031650002021-10-18 1:16PM EDT3,165.00264.980.000.000.00-130.00%
AMZN211022C031700002021-10-20 2:19PM EDT3,170.00247.920.000.000.00-16220.00%
AMZN211022C031750002021-10-15 3:49PM EDT3,175.00229.000.000.000.00-10180.00%
AMZN211022C031800002021-10-20 10:02AM EDT3,180.00254.500.000.000.00-1110.00%
AMZN211022C031850002021-10-18 2:01PM EDT3,185.00252.740.000.000.00-8230.00%
AMZN211022C031900002021-10-18 2:01PM EDT3,190.00247.820.000.000.00-6230.00%
AMZN211022C031950002021-10-20 9:51AM EDT3,195.00252.500.000.000.00-2180.00%
AMZN211022C032000002021-10-20 2:15PM EDT3,200.00219.500.000.000.00-2,0281,4420.00%
AMZN211022C032050002021-10-20 9:37AM EDT3,205.00248.850.000.000.00-190.00%
AMZN211022C032100002021-10-19 10:37AM EDT3,210.00225.130.000.000.00-2620.00%
AMZN211022C032150002021-10-19 9:30AM EDT3,215.00220.790.000.000.00-1400.00%
AMZN211022C032200002021-10-19 9:30AM EDT3,220.00215.860.000.000.00-1490.00%
AMZN211022C032250002021-10-20 3:44PM EDT3,225.00186.800.000.000.00-5290.00%
AMZN211022C032300002021-10-20 11:55AM EDT3,230.00203.140.000.000.00-4560.00%
AMZN211022C032350002021-10-19 1:58PM EDT3,235.00195.450.000.000.00-12460.00%
AMZN211022C032400002021-10-20 9:30AM EDT3,240.00210.850.000.000.00-2570.00%
AMZN211022C032450002021-10-20 9:49AM EDT3,245.00207.980.000.000.00-20310.00%
AMZN211022C032500002021-10-20 3:56PM EDT3,250.00160.000.000.000.00-317890.00%
AMZN211022C032550002021-10-20 3:52PM EDT3,255.00162.880.000.000.00-32750.00%
AMZN211022C032600002021-10-20 3:54PM EDT3,260.00155.950.000.000.00-61570.00%
AMZN211022C032650002021-10-20 3:52PM EDT3,265.00152.950.000.000.00-2880.00%
AMZN211022C032700002021-10-20 3:37PM EDT3,270.00147.460.000.000.00-51310.00%
AMZN211022C032750002021-10-20 3:44PM EDT3,275.00137.200.000.000.00-51300.00%
AMZN211022C032800002021-10-20 2:21PM EDT3,280.00135.870.000.000.00-178440.00%
AMZN211022C032850002021-10-20 3:12PM EDT3,285.00137.900.000.000.00-241170.00%
AMZN211022C032900002021-10-20 11:12AM EDT3,290.00137.930.000.000.00-42390.00%
AMZN211022C032950002021-10-20 1:15PM EDT3,295.00107.350.000.000.00-32330.00%
AMZN211022C033000002021-10-20 3:59PM EDT3,300.00112.000.000.000.00-2,1083,8060.00%
AMZN211022C033050002021-10-20 3:11PM EDT3,305.00118.450.000.000.00-141350.00%
AMZN211022C033100002021-10-20 3:07PM EDT3,310.00108.740.000.000.00-174020.00%
AMZN211022C033150002021-10-20 2:39PM EDT3,315.00100.190.000.000.00-162130.00%
AMZN211022C033200002021-10-20 1:21PM EDT3,320.0086.060.000.000.00-235070.00%
AMZN211022C033250002021-10-20 3:59PM EDT3,325.0091.970.000.000.00-363730.00%
AMZN211022C033300002021-10-20 2:30PM EDT3,330.0084.950.000.000.00-814070.00%
AMZN211022C033350002021-10-20 2:59PM EDT3,335.0083.830.000.000.00-561630.00%
AMZN211022C033400002021-10-20 3:59PM EDT3,340.0073.000.000.000.00-563480.00%
AMZN211022C033450002021-10-20 3:56PM EDT3,345.0069.770.000.000.00-191050.00%
AMZN211022C033500002021-10-20 3:58PM EDT3,350.0066.000.000.000.00-2433,1100.00%
AMZN211022C033550002021-10-20 3:55PM EDT3,355.0063.520.000.000.00-803900.00%
AMZN211022C033600002021-10-20 3:55PM EDT3,360.0059.090.000.000.00-1284390.00%
AMZN211022C033650002021-10-20 3:56PM EDT3,365.0051.860.000.000.00-262300.00%
AMZN211022C033700002021-10-20 3:59PM EDT3,370.0051.850.000.000.00-1293430.00%
AMZN211022C033750002021-10-20 3:55PM EDT3,375.0046.850.000.000.00-1844000.00%
AMZN211022C033800002021-10-20 3:57PM EDT3,380.0040.800.000.000.00-4255790.00%
AMZN211022C033850002021-10-20 3:59PM EDT3,385.0040.470.000.000.00-971940.00%
AMZN211022C033900002021-10-20 3:57PM EDT3,390.0033.500.000.000.00-4045220.00%
AMZN211022C033950002021-10-20 3:59PM EDT3,395.0034.090.000.000.00-2172250.00%
AMZN211022C034000002021-10-20 3:59PM EDT3,400.0027.400.000.000.00-4,2703,7080.00%
AMZN211022C034050002021-10-20 3:59PM EDT3,405.0028.250.000.000.00-1,1369180.00%
AMZN211022C034100002021-10-20 3:59PM EDT3,410.0024.500.000.000.00-2,0956940.00%
AMZN211022C034150002021-10-20 3:59PM EDT3,415.0021.800.000.000.00-1,9199200.01%
AMZN211022C034200002021-10-20 3:59PM EDT3,420.0018.600.000.000.00-6,0339690.39%
AMZN211022C034250002021-10-20 3:59PM EDT3,425.0016.000.000.000.00-2,9289500.78%
AMZN211022C034300002021-10-20 3:59PM EDT3,430.0015.850.000.000.00-6,0621,1741.56%
AMZN211022C034350002021-10-20 3:59PM EDT3,435.0013.000.000.000.00-3,3197251.56%
AMZN211022C034400002021-10-20 3:59PM EDT3,440.0011.000.000.000.00-5,1771,3531.56%
AMZN211022C034450002021-10-20 3:59PM EDT3,445.009.750.000.000.00-2,4579103.13%
AMZN211022C034500002021-10-20 3:59PM EDT3,450.008.500.000.000.00-16,4373,3683.13%
AMZN211022C034550002021-10-20 3:59PM EDT3,455.008.150.000.000.00-2,9991,6293.13%
AMZN211022C034600002021-10-20 3:59PM EDT3,460.005.800.000.000.00-4,0551,1763.13%
AMZN211022C034650002021-10-20 3:59PM EDT3,465.007.200.000.000.00-1,4444733.13%
AMZN211022C034700002021-10-20 3:59PM EDT3,470.005.500.000.000.00-2,7068873.13%
AMZN211022C034750002021-10-20 3:59PM EDT3,475.005.610.000.000.00-4,6031,6976.25%
AMZN211022C034800002021-10-20 3:59PM EDT3,480.004.960.000.000.00-3,0331,3086.25%
AMZN211022C034850002021-10-20 3:59PM EDT3,485.004.160.000.000.00-2,3231,0466.25%
AMZN211022C034900002021-10-20 3:59PM EDT3,490.003.760.000.000.00-1,7191,4866.25%
AMZN211022C034950002021-10-20 3:59PM EDT3,495.003.490.000.000.00-9075556.25%
AMZN211022C035000002021-10-20 3:59PM EDT3,500.003.050.000.000.00-35,1899,2886.25%
AMZN211022C035050002021-10-20 3:59PM EDT3,505.003.200.000.000.00-1,8991,1886.25%
AMZN211022C035100002021-10-20 3:59PM EDT3,510.002.690.000.000.00-1,0476086.25%
AMZN211022C035150002021-10-20 3:59PM EDT3,515.002.500.000.000.00-7704896.25%
AMZN211022C035200002021-10-20 3:59PM EDT3,520.002.340.000.000.00-2,1789716.25%
AMZN211022C035250002021-10-20 3:59PM EDT3,525.002.250.000.000.00-1,7789746.25%
AMZN211022C035300002021-10-20 3:59PM EDT3,530.002.030.000.000.00-2,4129146.25%
AMZN211022C035350002021-10-20 3:59PM EDT3,535.001.900.000.000.00-1,80471012.50%
AMZN211022C035400002021-10-20 3:59PM EDT3,540.001.730.000.000.00-9031,03812.50%
AMZN211022C035450002021-10-20 3:59PM EDT3,545.001.630.000.000.00-73170212.50%
AMZN211022C035500002021-10-20 3:59PM EDT3,550.001.500.000.000.00-5,7848,05412.50%
AMZN211022C035550002021-10-20 3:58PM EDT3,555.001.410.000.000.00-64367712.50%
AMZN211022C035600002021-10-20 3:58PM EDT3,560.001.370.000.000.00-72170912.50%
AMZN211022C035650002021-10-20 3:58PM EDT3,565.001.260.000.000.00-6501,39812.50%
AMZN211022C035700002021-10-20 3:58PM EDT3,570.001.110.000.000.00-3661,43912.50%
AMZN211022C035750002021-10-20 3:58PM EDT3,575.001.150.000.000.00-36646212.50%
AMZN211022C035800002021-10-20 3:59PM EDT3,580.001.070.000.000.00-47262312.50%
AMZN211022C035850002021-10-20 3:59PM EDT3,585.001.130.000.000.00-17239512.50%
AMZN211022C035900002021-10-20 3:48PM EDT3,590.001.200.000.000.00-33354712.50%
AMZN211022C035950002021-10-20 3:32PM EDT3,595.001.110.000.000.00-23437712.50%
AMZN211022C036000002021-10-20 3:59PM EDT3,600.001.040.000.000.00-2,6596,67312.50%
AMZN211022C036100002021-10-20 3:59PM EDT3,610.000.950.000.000.00-25869512.50%
AMZN211022C036200002021-10-20 3:58PM EDT3,620.000.820.000.000.00-31041212.50%
AMZN211022C036300002021-10-20 3:57PM EDT3,630.000.710.000.000.00-26337812.50%
AMZN211022C036400002021-10-20 3:56PM EDT3,640.000.660.000.000.00-14244812.50%
AMZN211022C036500002021-10-20 3:59PM EDT3,650.000.650.000.000.00-8931,66612.50%
AMZN211022C036600002021-10-20 3:56PM EDT3,660.000.590.000.000.00-25570112.50%
AMZN211022C036700002021-10-20 3:31PM EDT3,670.000.700.000.000.00-15335125.00%
AMZN211022C036800002021-10-20 3:57PM EDT3,680.000.550.000.000.00-7328025.00%
AMZN211022C036900002021-10-20 2:21PM EDT3,690.000.670.000.000.00-5910925.00%
AMZN211022C037000002021-10-20 3:55PM EDT3,700.000.540.000.000.00-1,5685,69725.00%
AMZN211022C037100002021-10-20 3:54PM EDT3,710.000.500.000.000.00-4426025.00%
AMZN211022C037200002021-10-20 3:22PM EDT3,720.000.540.000.000.00-15134125.00%
AMZN211022C037300002021-10-20 2:57PM EDT3,730.000.530.000.000.00-4315425.00%
AMZN211022C037400002021-10-20 3:31PM EDT3,740.000.460.000.000.00-17340625.00%
AMZN211022C037500002021-10-20 3:55PM EDT3,750.000.410.000.000.00-4531,38525.00%
AMZN211022C037600002021-10-20 3:57PM EDT3,760.000.370.000.000.00-15530525.00%
AMZN211022C037700002021-10-20 3:04PM EDT3,770.000.420.000.000.00-174725.00%
AMZN211022C037800002021-10-20 3:11PM EDT3,780.000.440.000.000.00-5142125.00%
AMZN211022C037900002021-10-20 3:49PM EDT3,790.000.310.000.000.00-3118625.00%
AMZN211022C038000002021-10-20 3:58PM EDT3,800.000.270.000.000.00-1,3903,58025.00%
AMZN211022C038100002021-10-20 3:32PM EDT3,810.000.300.000.000.00-417525.00%
AMZN211022C038200002021-10-20 10:11AM EDT3,820.000.270.000.000.00-2221225.00%
AMZN211022C038300002021-10-20 2:27PM EDT3,830.000.300.000.000.00-4816125.00%
AMZN211022C038400002021-10-20 9:52AM EDT3,840.000.200.000.000.00-27025.00%
AMZN211022C038500002021-10-20 3:45PM EDT3,850.000.210.000.000.00-1990025.00%
AMZN211022C038600002021-10-20 1:48PM EDT3,860.000.260.000.000.00-765825.00%
AMZN211022C038700002021-10-20 3:58PM EDT3,870.000.190.000.000.00-1317725.00%
AMZN211022C038800002021-10-20 3:56PM EDT3,880.000.170.000.000.00-125625.00%
AMZN211022C038900002021-10-20 1:57PM EDT3,890.000.240.000.000.00-55925.00%
AMZN211022C039000002021-10-20 3:54PM EDT3,900.000.160.000.000.00-8261625.00%
AMZN211022C039100002021-10-20 1:25PM EDT3,910.000.120.000.000.00-828825.00%
AMZN211022C039200002021-10-20 2:31PM EDT3,920.000.190.000.000.00-55925.00%
AMZN211022C039300002021-10-20 3:21PM EDT3,930.000.150.000.000.00-333825.00%
AMZN211022C039400002021-10-20 3:01PM EDT3,940.000.160.000.000.00-7910225.00%
AMZN211022C039500002021-10-20 2:34PM EDT3,950.000.200.000.000.00-3512225.00%
AMZN211022C039600002021-10-20 1:48PM EDT3,960.000.200.000.000.00-11450.00%
AMZN211022C039700002021-10-20 3:43PM EDT3,970.000.110.000.000.00-1109150.00%
AMZN211022C039800002021-10-20 3:44PM EDT3,980.000.100.000.000.00-127250.00%
AMZN211022C039900002021-10-20 3:41PM EDT3,990.000.080.000.000.00-119250.00%
AMZN211022C040000002021-10-20 3:59PM EDT4,000.000.100.000.000.00-4911,46450.00%
AMZN211022C040100002021-10-20 3:41PM EDT4,010.000.090.000.000.00-775050.00%
AMZN211022C040200002021-10-20 3:11PM EDT4,020.000.110.000.000.00-81750.00%
AMZN211022C040300002021-10-20 1:52PM EDT4,030.000.150.000.000.00-945550.00%
AMZN211022C040400002021-10-20 2:37PM EDT4,040.000.100.000.000.00-1006450.00%
AMZN211022C040500002021-10-20 1:51PM EDT4,050.000.110.000.000.00-918850.00%
AMZN211022C040600002021-10-20 10:28AM EDT4,060.000.100.000.000.00-804450.00%
AMZN211022C040700002021-10-20 1:45PM EDT4,070.000.040.000.000.00-131250.00%
AMZN211022C040800002021-10-18 2:11PM EDT4,080.000.200.000.000.00-1750.00%
AMZN211022C040900002021-10-20 10:25AM EDT4,090.000.080.000.000.00-33050.00%
AMZN211022C041000002021-10-20 3:51PM EDT4,100.000.050.000.000.00-7129350.00%
AMZN211022C041400002021-10-20 10:14AM EDT4,140.000.050.000.000.00-46150.00%
AMZN211022C041500002021-10-19 12:23PM EDT4,150.000.010.000.000.00-755950.00%
AMZN211022C041800002021-10-20 10:13AM EDT4,180.000.030.000.000.00-2850.00%
AMZN211022C041900002021-10-18 9:40AM EDT4,190.000.190.000.000.00-1250.00%
AMZN211022C042000002021-10-20 3:33PM EDT4,200.000.050.000.000.00-6540250.00%
AMZN211022C042100002021-10-18 11:46AM EDT4,210.000.120.000.000.00-8550.00%
AMZN211022C042400002021-10-18 10:16AM EDT4,240.000.240.000.000.00-2250.00%
AMZN211022C042500002021-10-18 2:53PM EDT4,250.000.080.000.000.00-161850.00%
AMZN211022C042600002021-10-20 10:31AM EDT4,260.000.030.000.000.00-909050.00%
AMZN211022C042700002021-10-19 3:31PM EDT4,270.000.060.000.000.00-1950.00%
AMZN211022C042800002021-10-19 11:41AM EDT4,280.000.040.000.000.00-844350.00%
AMZN211022C042900002021-10-20 9:53AM EDT4,290.000.010.000.000.00-16150.00%
AMZN211022C043000002021-10-20 2:42PM EDT4,300.000.020.000.000.00-1850.00%
AMZN211022C043100002021-10-19 3:18PM EDT4,310.000.040.000.000.00-54550.00%
AMZN211022C043200002021-10-19 2:29PM EDT4,320.000.010.000.000.00-14650.00%
AMZN211022C043400002021-10-18 10:43AM EDT4,340.000.020.000.000.00-111050.00%
AMZN211022C043500002021-10-20 3:55PM EDT4,350.000.010.000.000.00-1311350.00%
AMZN211022C043600002021-10-20 10:32AM EDT4,360.000.030.000.000.00-733850.00%
AMZN211022C043700002021-10-13 9:32AM EDT4,370.000.050.000.000.00--150.00%
AMZN211022C043800002021-10-13 9:32AM EDT4,380.000.050.000.000.00--150.00%
AMZN211022C043900002021-10-20 3:55PM EDT4,390.000.010.000.000.00-141750.00%
AMZN211022C044000002021-10-20 10:59AM EDT4,400.000.010.000.000.00-1750.00%
AMZN211022C044100002021-10-13 9:32AM EDT4,410.000.050.000.000.00--250.00%
AMZN211022C044200002021-10-13 9:32AM EDT4,420.000.050.000.000.00--150.00%
AMZN211022C044300002021-10-20 3:59PM EDT4,430.000.050.000.000.00-1250.00%
AMZN211022C044400002021-10-20 10:59AM EDT4,440.000.010.000.000.00-11850.00%
AMZN211022C044500002021-10-20 3:11PM EDT4,450.000.010.000.000.00-132050.00%
AMZN211022C044600002021-10-13 9:32AM EDT4,460.000.050.000.000.00--150.00%
AMZN211022C044700002021-10-19 3:23PM EDT4,470.000.030.000.000.00-2650.00%
AMZN211022C044800002021-10-18 1:08PM EDT4,480.000.030.000.000.00-6750.00%
AMZN211022C044900002021-10-18 1:57PM EDT4,490.000.050.000.000.00-202150.00%
AMZN211022C045000002021-10-20 10:10AM EDT4,500.000.010.000.000.00-9838050.00%
AMZN211022C045100002021-10-19 12:55PM EDT4,510.000.010.000.000.00-133950.00%
AMZN211022C045200002021-10-15 12:22PM EDT4,520.000.050.000.000.00-4550.00%
AMZN211022C045300002021-10-18 10:09AM EDT4,530.000.030.000.000.00-2650.00%
AMZN211022C045400002021-10-18 10:09AM EDT4,540.000.030.000.000.00-58150.00%
AMZN211022C046000002021-10-18 10:18AM EDT4,600.000.010.000.000.00-101850.00%
AMZN211022C046100002021-10-13 10:05AM EDT4,610.000.050.000.000.00--2050.00%
AMZN211022C046200002021-10-13 10:03AM EDT4,620.000.050.000.000.00--550.00%
AMZN211022C046400002021-09-22 11:56AM EDT4,640.000.100.000.000.00--1750.00%
AMZN211022C046500002021-10-15 2:21PM EDT4,650.000.030.000.000.00-41150.00%
AMZN211022C046600002021-09-22 3:25PM EDT4,660.000.120.000.000.00--7150.00%
AMZN211022C046700002021-10-18 10:43AM EDT4,670.000.050.000.000.00-113450.00%
AMZN211022C046800002021-10-18 2:25AM EDT4,680.000.040.000.000.00--15050.00%
AMZN211022C046900002021-10-18 2:25AM EDT4,690.000.030.000.000.00--9050.00%
AMZN211022C047000002021-10-13 9:34AM EDT4,700.000.050.000.000.00-2450.00%
AMZN211022C047100002021-10-18 2:25AM EDT4,710.000.020.000.000.00--450.00%
AMZN211022C047300002021-10-13 9:35AM EDT4,730.000.050.000.000.00--150.00%
AMZN211022C047400002021-10-13 9:34AM EDT4,740.000.05-0.000.00--150.00%
AMZN211022C048400002021-10-18 2:25AM EDT4,840.000.03-0.000.00--150.00%
AMZN211022C048500002021-10-18 2:25AM EDT4,850.000.01-0.000.00--150.00%
AMZN211022C048700002021-10-12 12:47PM EDT4,870.000.010.000.000.00-1550.00%
AMZN211022C049500002021-10-18 12:48PM EDT4,950.000.030.000.000.00-13150.00%
AMZN211022C049700002021-10-07 9:55AM EDT4,970.000.010.000.000.00-2250.00%
AMZN211022C049900002021-10-15 3:47PM EDT4,990.000.040.000.000.00-4450.00%
AMZN211022C050000002021-10-20 1:01PM EDT5,000.000.010.000.000.00-2411250.00%
Opzioni Putper22 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211022P021300002021-10-20 10:55AM EDT2,130.000.010.000.000.00-16977250.00%
AMZN211022P021400002021-10-19 2:25PM EDT2,140.000.010.000.000.00-11750.00%
AMZN211022P021500002021-10-20 2:33PM EDT2,150.000.01-0.000.00-91750.00%
AMZN211022P021600002021-10-19 2:02PM EDT2,160.000.010.000.000.00-1414350.00%
AMZN211022P021700002021-10-20 2:33PM EDT2,170.000.010.000.000.00-92850.00%
AMZN211022P021800002021-10-18 2:24AM EDT2,180.000.05-0.000.00--150.00%
AMZN211022P021900002021-10-18 9:34AM EDT2,190.000.040.000.000.00-31250.00%
AMZN211022P022000002021-10-20 2:32PM EDT2,200.000.010.000.000.00-2011250.00%
AMZN211022P022100002021-10-15 10:55AM EDT2,210.000.050.000.000.00-1250.00%
AMZN211022P022400002021-10-05 9:47AM EDT2,240.000.600.000.000.00--150.00%
AMZN211022P022500002021-10-15 3:34PM EDT2,250.000.020.000.000.00-104750.00%
AMZN211022P022600002021-10-06 9:30AM EDT2,260.000.640.000.000.00-21350.00%
AMZN211022P022700002021-10-04 10:17AM EDT2,270.000.950.000.000.00--350.00%
AMZN211022P022900002021-10-04 12:20PM EDT2,290.001.120.000.000.00-3450.00%
AMZN211022P023000002021-10-20 10:54AM EDT2,300.000.010.000.000.00-3517950.00%
AMZN211022P023100002021-10-05 9:43AM EDT2,310.001.040.000.000.00--650.00%
AMZN211022P023200002021-10-13 10:20AM EDT2,320.000.140.000.000.00--3050.00%
AMZN211022P023400002021-09-28 2:41PM EDT2,340.001.830.000.000.00--1050.00%
AMZN211022P023500002021-10-14 12:18PM EDT2,350.000.070.000.000.00-1550.00%
AMZN211022P023600002021-10-07 11:49AM EDT2,360.000.250.000.000.00-3450.00%
AMZN211022P023700002021-10-05 11:58AM EDT2,370.000.900.000.000.00-131250.00%
AMZN211022P023800002021-09-28 12:05PM EDT2,380.002.230.000.000.00--150.00%
AMZN211022P024000002021-10-20 2:52PM EDT2,400.000.010.000.000.00-8128550.00%
AMZN211022P024100002021-10-14 10:54AM EDT2,410.000.140.000.000.00-11150.00%
AMZN211022P024300002021-10-05 9:55AM EDT2,430.001.460.000.000.00--1150.00%
AMZN211022P024400002021-10-19 2:01PM EDT2,440.000.010.000.000.00-2750.00%
AMZN211022P024500002021-10-13 3:41PM EDT2,450.000.170.000.000.00-11350.00%
AMZN211022P024600002021-10-14 10:06AM EDT2,460.000.160.000.000.00-386050.00%
AMZN211022P024700002021-10-05 9:41AM EDT2,470.001.950.000.000.00-2450.00%
AMZN211022P024800002021-10-20 2:40PM EDT2,480.000.010.000.000.00-11550.00%
AMZN211022P024900002021-10-15 3:25PM EDT2,490.000.050.000.000.00-111150.00%
AMZN211022P025000002021-10-20 12:18PM EDT2,500.000.010.000.000.00-219350.00%
AMZN211022P025100002021-10-18 10:23AM EDT2,510.000.050.000.000.00-2950.00%
AMZN211022P025200002021-10-18 9:53AM EDT2,520.000.050.000.000.00-14050.00%
AMZN211022P025300002021-10-04 10:06AM EDT2,530.002.960.000.000.00-31050.00%
AMZN211022P025400002021-10-15 3:11PM EDT2,540.000.140.000.000.00-1550.00%
AMZN211022P025500002021-10-18 1:53PM EDT2,550.000.030.000.000.00-386750.00%
AMZN211022P025600002021-10-19 12:54PM EDT2,560.000.060.000.000.00-14515950.00%
AMZN211022P025700002021-10-19 12:54PM EDT2,570.000.040.000.000.00-18550.00%
AMZN211022P025800002021-10-18 10:21AM EDT2,580.000.050.000.000.00-12950.00%
AMZN211022P025900002021-10-19 12:54PM EDT2,590.000.040.000.000.00-316450.00%
AMZN211022P026000002021-10-19 1:32PM EDT2,600.000.040.000.000.00-124650.00%
AMZN211022P026100002021-10-20 9:51AM EDT2,610.000.010.000.000.00-1650.00%
AMZN211022P026200002021-10-15 2:38PM EDT2,620.000.090.000.000.00-505550.00%
AMZN211022P026300002021-10-19 1:32PM EDT2,630.000.040.000.000.00-25750.00%
AMZN211022P026400002021-10-19 3:38PM EDT2,640.000.040.000.000.00-12152650.00%
AMZN211022P026500002021-10-20 1:44PM EDT2,650.000.020.000.000.00-6234950.00%
AMZN211022P026600002021-10-19 12:27PM EDT2,660.000.040.000.000.00-12850.00%
AMZN211022P026700002021-10-19 3:15PM EDT2,670.000.050.000.000.00-97250.00%
AMZN211022P026800002021-10-15 3:55PM EDT2,680.000.250.000.000.00-405150.00%
AMZN211022P026900002021-10-19 10:11AM EDT2,690.000.080.000.000.00-59550.00%
AMZN211022P027000002021-10-20 3:35PM EDT2,700.000.010.000.000.00-3174950.00%
AMZN211022P027100002021-10-19 3:20PM EDT2,710.000.040.000.000.00-35450.00%
AMZN211022P027200002021-10-19 11:37AM EDT2,720.000.060.000.000.00-39150.00%
AMZN211022P027300002021-10-20 3:35PM EDT2,730.000.020.000.000.00-215150.00%
AMZN211022P027400002021-10-18 10:57AM EDT2,740.000.150.000.000.00-137550.00%
AMZN211022P027500002021-10-20 3:39PM EDT2,750.000.040.000.000.00-5762750.00%
AMZN211022P027600002021-10-18 12:38PM EDT2,760.000.090.000.000.00-44050.00%
AMZN211022P027700002021-10-20 12:43PM EDT2,770.000.050.000.000.00-81950.00%
AMZN211022P027800002021-10-20 2:50PM EDT2,780.000.010.000.000.00-106050.00%
AMZN211022P027900002021-10-20 11:29AM EDT2,790.000.050.000.000.00-827850.00%
AMZN211022P028000002021-10-20 3:44PM EDT2,800.000.040.000.000.00-481,12850.00%
AMZN211022P028100002021-10-20 1:50PM EDT2,810.000.030.000.000.00-1627050.00%
AMZN211022P028200002021-10-19 10:20AM EDT2,820.000.100.000.000.00-17550.00%
AMZN211022P028300002021-10-20 2:52PM EDT2,830.000.010.000.000.00-105450.00%
AMZN211022P028400002021-10-18 10:00AM EDT2,840.000.390.000.000.00-34250.00%
AMZN211022P028500002021-10-20 3:35PM EDT2,850.000.050.000.000.00-842050.00%
AMZN211022P028600002021-10-20 12:04PM EDT2,860.000.040.000.000.00-27650.00%
AMZN211022P028700002021-10-19 3:26PM EDT2,870.000.100.000.000.00-27550.00%
AMZN211022P028800002021-10-20 10:21AM EDT2,880.000.060.000.000.00-1013050.00%
AMZN211022P028900002021-10-19 2:22PM EDT2,890.000.050.000.000.00-1210550.00%
AMZN211022P029000002021-10-20 2:52PM EDT2,900.000.030.000.000.00-384350.00%
AMZN211022P029100002021-10-19 2:22PM EDT2,910.000.070.000.000.00-125650.00%
AMZN211022P029200002021-10-19 3:13PM EDT2,920.000.120.000.000.00-718450.00%
AMZN211022P029300002021-10-20 12:48PM EDT2,930.000.070.000.000.00-3610150.00%
AMZN211022P029400002021-10-20 3:48PM EDT2,940.000.040.000.000.00-5253750.00%
AMZN211022P029500002021-10-20 3:33PM EDT2,950.000.080.000.000.00-8432025.00%
AMZN211022P029600002021-10-20 3:32PM EDT2,960.000.040.000.000.00-4213425.00%
AMZN211022P029700002021-10-20 2:07PM EDT2,970.000.090.000.000.00-1916525.00%
AMZN211022P029800002021-10-20 1:48PM EDT2,980.000.090.000.000.00-222325.00%
AMZN211022P029900002021-10-20 3:48PM EDT2,990.000.050.000.000.00-8934525.00%
AMZN211022P030000002021-10-20 3:50PM EDT3,000.000.040.000.000.00-1581,31525.00%
AMZN211022P030100002021-10-20 3:48PM EDT3,010.000.070.000.000.00-7313125.00%
AMZN211022P030200002021-10-20 11:03AM EDT3,020.000.110.000.000.00-117625.00%
AMZN211022P030300002021-10-20 3:59PM EDT3,030.000.080.000.000.00-1918625.00%
AMZN211022P030400002021-10-20 3:33PM EDT3,040.000.050.000.000.00-2317125.00%
AMZN211022P030500002021-10-20 3:59PM EDT3,050.000.080.000.000.00-431,01125.00%
AMZN211022P030600002021-10-20 12:55PM EDT3,060.000.120.000.000.00-2631825.00%
AMZN211022P030700002021-10-20 1:54PM EDT3,070.000.180.000.000.00-10222225.00%
AMZN211022P030800002021-10-20 10:43AM EDT3,080.000.160.000.000.00-4145025.00%
AMZN211022P030900002021-10-20 3:59PM EDT3,090.000.110.000.000.00-2256625.00%
AMZN211022P031000002021-10-20 3:57PM EDT3,100.000.140.000.000.00-5761,82725.00%
AMZN211022P031100002021-10-20 1:35PM EDT3,110.000.200.000.000.00-2633425.00%
AMZN211022P031200002021-10-20 3:22PM EDT3,120.000.190.000.000.00-4951725.00%
AMZN211022P031300002021-10-20 2:56PM EDT3,130.000.170.000.000.00-1844525.00%
AMZN211022P031350002021-10-20 1:15PM EDT3,135.000.110.000.000.00-841225.00%
AMZN211022P031400002021-10-20 2:55PM EDT3,140.000.190.000.000.00-930925.00%
AMZN211022P031450002021-10-20 2:44PM EDT3,145.000.200.000.000.00-1021525.00%
AMZN211022P031500002021-10-20 3:59PM EDT3,150.000.190.000.000.00-13897625.00%
AMZN211022P031550002021-10-20 1:15PM EDT3,155.000.180.000.000.00-219025.00%
AMZN211022P031600002021-10-20 3:08PM EDT3,160.000.200.000.000.00-8147425.00%
AMZN211022P031650002021-10-20 2:32PM EDT3,165.000.230.000.000.00-511525.00%
AMZN211022P031700002021-10-20 2:56PM EDT3,170.000.200.000.000.00-5472425.00%
AMZN211022P031750002021-10-20 3:41PM EDT3,175.000.200.000.000.00-4453025.00%
AMZN211022P031800002021-10-20 3:35PM EDT3,180.000.210.000.000.00-2057825.00%
AMZN211022P031850002021-10-20 3:13PM EDT3,185.000.220.000.000.00-7323712.50%
AMZN211022P031900002021-10-20 3:59PM EDT3,190.000.140.000.000.00-531,10612.50%
AMZN211022P031950002021-10-20 3:42PM EDT3,195.000.200.000.000.00-643812.50%
AMZN211022P032000002021-10-20 3:58PM EDT3,200.000.200.000.000.00-3602,47412.50%
AMZN211022P032050002021-10-20 3:30PM EDT3,205.000.200.000.000.00-6924412.50%
AMZN211022P032100002021-10-20 3:51PM EDT3,210.000.250.000.000.00-11445512.50%
AMZN211022P032150002021-10-20 3:11PM EDT3,215.000.230.000.000.00-719112.50%
AMZN211022P032200002021-10-20 3:58PM EDT3,220.000.240.000.000.00-14995112.50%
AMZN211022P032250002021-10-20 1:16PM EDT3,225.000.360.000.000.00-7237812.50%
AMZN211022P032300002021-10-20 3:58PM EDT3,230.000.250.000.000.00-9868212.50%
AMZN211022P032350002021-10-20 3:08PM EDT3,235.000.350.000.000.00-12742912.50%
AMZN211022P032400002021-10-20 3:59PM EDT3,240.000.280.000.000.00-15281112.50%
AMZN211022P032450002021-10-20 3:19PM EDT3,245.000.350.000.000.00-9965912.50%
AMZN211022P032500002021-10-20 3:59PM EDT3,250.000.300.000.000.00-3521,66012.50%
AMZN211022P032550002021-10-20 3:39PM EDT3,255.000.450.000.000.00-9747312.50%
AMZN211022P032600002021-10-20 3:59PM EDT3,260.000.300.000.000.00-9685712.50%
AMZN211022P032650002021-10-20 3:39PM EDT3,265.000.470.000.000.00-5848512.50%
AMZN211022P032700002021-10-20 3:50PM EDT3,270.000.440.000.000.00-14770912.50%
AMZN211022P032750002021-10-20 2:58PM EDT3,275.000.630.000.000.00-17455412.50%
AMZN211022P032800002021-10-20 3:59PM EDT3,280.000.540.000.000.00-4621,11312.50%
AMZN211022P032850002021-10-20 3:59PM EDT3,285.000.530.000.000.00-24267212.50%
AMZN211022P032900002021-10-20 3:59PM EDT3,290.000.590.000.000.00-5221,12612.50%
AMZN211022P032950002021-10-20 3:59PM EDT3,295.000.610.000.000.00-49388612.50%
AMZN211022P033000002021-10-20 3:59PM EDT3,300.000.750.000.000.00-1,6453,07812.50%
AMZN211022P033050002021-10-20 3:59PM EDT3,305.000.840.000.000.00-2419096.25%
AMZN211022P033100002021-10-20 3:59PM EDT3,310.001.000.000.000.00-7501,1056.25%
AMZN211022P033150002021-10-20 3:57PM EDT3,315.001.380.000.000.00-1,0011,0806.25%
AMZN211022P033200002021-10-20 3:57PM EDT3,320.001.630.000.000.00-6841,1966.25%
AMZN211022P033250002021-10-20 3:59PM EDT3,325.001.530.000.000.00-5538366.25%
AMZN211022P033300002021-10-20 3:59PM EDT3,330.001.900.000.000.00-6748926.25%
AMZN211022P033350002021-10-20 3:59PM EDT3,335.002.280.000.000.00-1,3467676.25%
AMZN211022P033400002021-10-20 3:59PM EDT3,340.002.650.000.000.00-1,0799596.25%
AMZN211022P033450002021-10-20 3:59PM EDT3,345.002.950.000.000.00-1,1681,1906.25%
AMZN211022P033500002021-10-20 3:59PM EDT3,350.003.480.000.000.00-4,9952,7406.25%
AMZN211022P033550002021-10-20 3:59PM EDT3,355.005.220.000.000.00-9051,5296.25%
AMZN211022P033600002021-10-20 3:59PM EDT3,360.005.990.000.000.00-2,2291,7906.25%
AMZN211022P033650002021-10-20 3:59PM EDT3,365.006.200.000.000.00-1,1186983.13%
AMZN211022P033700002021-10-20 3:59PM EDT3,370.006.850.000.000.00-1,8609723.13%
AMZN211022P033750002021-10-20 3:59PM EDT3,375.007.200.000.000.00-1,7178913.13%
AMZN211022P033800002021-10-20 3:59PM EDT3,380.008.750.000.000.00-2,1661,2053.13%
AMZN211022P033850002021-10-20 3:59PM EDT3,385.0010.750.000.000.00-1,3361,1983.13%
AMZN211022P033900002021-10-20 3:59PM EDT3,390.0013.300.000.000.00-1,1921,0471.56%
AMZN211022P033950002021-10-20 3:59PM EDT3,395.0014.000.000.000.00-8785841.56%
AMZN211022P034000002021-10-20 3:59PM EDT3,400.0014.900.000.000.00-13,0452,7441.56%
AMZN211022P034050002021-10-20 3:59PM EDT3,405.0019.500.000.000.00-1,2313400.78%
AMZN211022P034100002021-10-20 3:59PM EDT3,410.0016.880.000.000.00-1,9495250.39%
AMZN211022P034150002021-10-20 3:59PM EDT3,415.0021.270.000.000.00-1,8163960.00%
AMZN211022P034200002021-10-20 3:59PM EDT3,420.0024.270.000.000.00-6,6612,1630.00%
AMZN211022P034250002021-10-20 3:58PM EDT3,425.0029.000.000.000.00-1,6914720.00%
AMZN211022P034300002021-10-20 3:59PM EDT3,430.0030.000.000.000.00-4,3896570.00%
AMZN211022P034350002021-10-20 3:59PM EDT3,435.0034.750.000.000.00-1,8184050.00%
AMZN211022P034400002021-10-20 3:59PM EDT3,440.0037.460.000.000.00-2,3956670.00%
AMZN211022P034450002021-10-20 3:55PM EDT3,445.0042.600.000.000.00-1,3213770.00%
AMZN211022P034500002021-10-20 3:59PM EDT3,450.0048.400.000.000.00-3,5297600.00%
AMZN211022P034550002021-10-20 3:59PM EDT3,455.0050.000.000.000.00-1,0163000.00%
AMZN211022P034600002021-10-20 3:59PM EDT3,460.0051.450.000.000.00-4604270.00%
AMZN211022P034650002021-10-20 2:45PM EDT3,465.0056.820.000.000.00-69970.00%
AMZN211022P034700002021-10-20 3:59PM EDT3,470.0062.400.000.000.00-1201830.00%
AMZN211022P034750002021-10-20 3:55PM EDT3,475.0067.900.000.000.00-30660.00%
AMZN211022P034800002021-10-20 3:57PM EDT3,480.0070.000.000.000.00-1417050.00%
AMZN211022P034850002021-10-20 1:15PM EDT3,485.0080.600.000.000.00-12450.00%
AMZN211022P034900002021-10-20 3:44PM EDT3,490.0076.470.000.000.00-851340.00%
AMZN211022P034950002021-10-20 3:31PM EDT3,495.0080.790.000.000.00-22740.00%
AMZN211022P035000002021-10-20 3:57PM EDT3,500.0091.980.000.000.00-2818580.00%
AMZN211022P035050002021-10-20 12:24PM EDT3,505.0077.950.000.000.00-10900.00%
AMZN211022P035100002021-10-20 9:51AM EDT3,510.0070.550.000.000.00-41220.00%
AMZN211022P035150002021-10-20 3:47PM EDT3,515.0097.880.000.000.00-10390.00%
AMZN211022P035200002021-10-20 1:20PM EDT3,520.00116.780.000.000.00-3300.00%
AMZN211022P035250002021-10-20 11:00AM EDT3,525.00100.210.000.000.00-65530.00%
AMZN211022P035300002021-10-20 11:47AM EDT3,530.0096.990.000.000.00-2531770.00%
AMZN211022P035350002021-10-20 2:10PM EDT3,535.00121.220.000.000.00-5110.00%
AMZN211022P035400002021-10-20 11:08AM EDT3,540.00113.250.000.000.00-58650.00%
AMZN211022P035450002021-10-20 10:17AM EDT3,545.00113.000.000.000.00-4380.00%
AMZN211022P035500002021-10-20 2:47PM EDT3,550.00134.370.000.000.00-2551660.00%
AMZN211022P035550002021-10-20 11:00AM EDT3,555.00128.140.000.000.00-980.00%
AMZN211022P035600002021-10-18 9:54AM EDT3,560.00146.550.000.000.00-1100.00%
AMZN211022P035650002021-10-20 1:15PM EDT3,565.00161.500.000.000.00-220.00%
AMZN211022P035700002021-10-20 3:32PM EDT3,570.00152.590.000.000.00-2300.00%
AMZN211022P035750002021-10-20 3:32PM EDT3,575.00157.540.000.000.00-1170.00%
AMZN211022P035800002021-10-20 9:47AM EDT3,580.00130.100.000.000.00-1470.00%
AMZN211022P035850002021-10-18 9:54AM EDT3,585.00168.850.000.000.00-120.00%
AMZN211022P035900002021-10-19 11:37AM EDT3,590.00162.000.000.000.00-180.00%
AMZN211022P035950002021-10-14 10:04AM EDT3,595.00284.050.000.000.00-21020.00%
AMZN211022P036000002021-10-20 3:15PM EDT3,600.00177.200.000.000.00-212590.00%
AMZN211022P036100002021-10-20 1:15PM EDT3,610.00203.800.000.000.00-1540.00%
AMZN211022P036200002021-10-18 2:56PM EDT3,620.00176.300.000.000.00-540.00%
AMZN211022P036300002021-10-20 9:49AM EDT3,630.00178.950.000.000.00-1120.00%
AMZN211022P036400002021-10-18 9:45AM EDT3,640.00224.550.000.000.00-1120.00%
AMZN211022P036500002021-10-20 9:54AM EDT3,650.00215.110.000.000.00-1260.00%
AMZN211022P036600002021-10-19 9:43AM EDT3,660.00212.700.000.000.00-540.00%
AMZN211022P036700002021-10-19 10:04AM EDT3,670.00232.900.000.000.00-6170.00%
AMZN211022P036800002021-10-15 1:18PM EDT3,680.00299.540.000.000.00-3170.00%
AMZN211022P036900002021-10-18 9:33AM EDT3,690.00294.000.000.000.00-1250.00%
AMZN211022P037000002021-10-20 11:18AM EDT3,700.00268.550.000.000.00-50700.00%
AMZN211022P037100002021-10-12 1:09PM EDT3,710.00463.400.000.000.00-230.00%
AMZN211022P037200002021-10-18 9:36AM EDT3,720.00330.700.000.000.00-190.00%
AMZN211022P037300002021-10-13 3:58PM EDT3,730.00446.350.000.000.00-320.00%
AMZN211022P037400002021-10-15 3:35PM EDT3,740.00343.650.000.000.00-130.00%
AMZN211022P037500002021-10-18 10:16AM EDT3,750.00339.200.000.000.00-590.00%
AMZN211022P037600002021-10-13 3:10PM EDT3,760.00453.300.000.000.00-260.00%
AMZN211022P037800002021-10-15 12:27PM EDT3,780.00402.650.000.000.00-970.00%
AMZN211022P038000002021-10-18 9:53AM EDT3,800.00373.550.000.000.00-120.00%
AMZN211022P038200002021-10-04 9:38AM EDT3,820.00574.650.000.000.00--10.00%
AMZN211022P038300002021-10-18 2:26AM EDT3,830.00452.450.000.000.00--00.00%
AMZN211022P038400002021-10-18 9:55AM EDT3,840.00418.000.000.000.00-230.00%
AMZN211022P038500002021-10-20 1:19PM EDT3,850.00446.640.000.000.00-72360.00%
AMZN211022P038700002021-10-20 3:56PM EDT3,870.00459.210.000.000.00-630.00%
AMZN211022P038900002021-10-20 10:45AM EDT3,890.00453.490.000.000.00-850.00%
AMZN211022P039000002021-10-20 1:25PM EDT3,900.00491.490.000.000.00-76380.00%
AMZN211022P039200002021-10-20 3:21PM EDT3,920.00500.580.000.000.00-210.00%
AMZN211022P039400002021-10-11 2:15PM EDT3,940.00685.950.000.000.00--00.00%
AMZN211022P039700002021-10-11 10:38AM EDT3,970.00685.800.000.000.00--00.00%
AMZN211022P039800002021-10-11 3:18PM EDT3,980.00717.850.000.000.00---0.00%
AMZN211022P039900002021-10-20 3:55PM EDT3,990.00580.240.000.000.00-420.00%
AMZN211022P040000002021-10-20 10:01AM EDT4,000.00566.830.000.000.00-70350.00%
AMZN211022P040200002021-10-20 10:12AM EDT4,020.00582.820.000.000.00-92510.00%
AMZN211022P040300002021-10-20 10:39AM EDT4,030.00597.260.000.000.00-94470.00%
AMZN211022P040400002021-10-20 11:29AM EDT4,040.00615.530.000.000.00-420.00%
AMZN211022P040500002021-10-20 10:28AM EDT4,050.00611.570.000.000.00-80420.00%
AMZN211022P040700002021-10-11 3:44PM EDT4,070.00816.800.000.000.00---0.00%
AMZN211022P040800002021-10-20 10:25AM EDT4,080.00638.970.000.000.00-210.00%
AMZN211022P040900002021-10-20 10:46AM EDT4,090.00654.250.000.000.00-210.00%
AMZN211022P041400002021-10-19 12:23PM EDT4,140.00712.610.000.000.00-72360.00%
AMZN211022P041500002021-10-18 2:26AM EDT4,150.00842.150.000.000.00---0.00%
AMZN211022P042400002021-10-06 1:25PM EDT4,240.001,001.950.000.000.00-100.00%
AMZN211022P042600002021-10-12 10:54AM EDT4,260.001,020.550.000.000.00---0.00%
AMZN211022P042900002021-10-12 10:36AM EDT4,290.001,040.600.000.000.00---0.00%
AMZN211022P043700002021-09-28 9:30AM EDT4,370.001,001.900.000.000.00--00.00%
AMZN211022P044400002021-10-18 2:27AM EDT4,440.001,133.600.000.000.00---0.00%
AMZN211022P044900002021-10-11 10:35AM EDT4,490.001,205.550.000.000.00---0.00%
AMZN211022P045000002021-10-19 9:44AM EDT4,500.001,057.650.000.000.00-1-0.00%
AMZN211022P045600002021-10-12 12:33PM EDT4,560.001,309.450.000.000.00---0.00%
AMZN211022P046000002021-10-06 9:31AM EDT4,600.001,393.700.000.000.00-400.00%
AMZN211022P046500002021-10-14 3:31PM EDT4,650.001,349.700.000.000.00-1-0.00%
AMZN211022P047400002021-10-07 3:47PM EDT4,740.001,430.100.000.000.00--00.00%
AMZN211022P047800002021-10-13 12:28PM EDT4,780.001,506.200.000.000.00---0.00%
AMZN211022P047900002021-10-14 10:28AM EDT4,790.001,489.400.000.000.00-1-0.00%
AMZN211022P048100002021-10-13 10:31AM EDT4,810.001,540.800.000.000.00---0.00%
AMZN211022P048600002021-10-12 11:08AM EDT4,860.001,612.450.000.000.00---0.00%
AMZN211022P049400002021-10-13 10:26AM EDT4,940.001,670.000.000.000.00---0.00%
AMZN211022P049500002021-10-13 1:02PM EDT4,950.001,677.950.000.000.00---0.00%
AMZN211022P049700002021-10-14 10:03AM EDT4,970.001,658.950.000.000.00-1-0.00%
AMZN211022P049800002021-10-12 12:33PM EDT4,980.001,729.450.000.000.00---0.00%