Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.879,56+86,81 (+3,11%)
Alla chiusura: 04:00PM EST
2.875,98 -3,58 (-0,12%)
Dopo ore: 04:38PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220128C017500002022-01-19 9:30AM EST1,750.001,423.001,119.501,138.350.00--0528.45%
AMZN220128C018000002022-01-26 3:54PM EST1,800.00977.801,069.501,088.250.00-12501.47%
AMZN220128C018500002022-01-25 9:30AM EST1,850.001,003.801,019.501,037.950.00-11473.12%
AMZN220128C019000002022-01-26 3:27PM EST1,900.00889.90969.50987.95+9.65+1.10%16448.56%
AMZN220128C019500002022-01-27 9:52AM EST1,950.00883.95919.50937.950.00-113424.54%
AMZN220128C020000002022-01-27 9:31AM EST2,000.00803.25872.85884.250.00-10361.74%
AMZN220128C020500002022-01-26 3:55PM EST2,050.00724.95822.95832.100.00-214309.18%
AMZN220128C021000002022-01-25 12:13PM EST2,100.00687.00772.90784.300.00-511320.19%
AMZN220128C021500002022-01-24 2:29PM EST2,150.00643.92723.25734.550.00-1818302.37%
AMZN220128C022000002022-01-27 9:34AM EST2,200.00595.45672.90684.300.00-14279.49%
AMZN220128C022500002022-01-26 2:11PM EST2,250.00609.35623.25634.550.00-125262.02%
AMZN220128C023000002022-01-28 3:00PM EST2,300.00530.00572.85582.65+9.27+1.78%152222.83%
AMZN220128C023500002022-01-28 9:45AM EST2,350.00427.30519.50537.95-22.70-5.04%119247.33%
AMZN220128C024000002022-01-28 11:24AM EST2,400.00410.00469.50487.95-35.00-7.87%257226.50%
AMZN220128C024500002022-01-27 11:42AM EST2,450.00414.80419.50437.950.00-174205.84%
AMZN220128C025000002022-01-28 3:14PM EST2,500.00328.00369.50387.95-9.08-2.69%737185.28%
AMZN220128C025500002022-01-28 2:48PM EST2,550.00270.60319.50337.95+38.55+16.61%147164.77%
AMZN220128C026000002022-01-28 3:37PM EST2,600.00246.49269.50287.95+46.49+23.25%168182144.21%
AMZN220128C026500002022-01-28 3:05PM EST2,650.00179.88219.50237.95+28.03+18.46%354379123.51%
AMZN220128C026800002022-01-28 3:16PM EST2,680.00155.62191.05207.05+30.00+23.88%2544107.54%
AMZN220128C026900002022-01-28 11:10AM EST2,690.00125.30183.20194.50-53.85-30.06%32892.82%
AMZN220128C027000002022-01-28 3:53PM EST2,700.00166.92172.85184.25+45.26+37.20%33042787.81%
AMZN220128C027100002022-01-28 2:16PM EST2,710.00106.77163.20174.50-2.22-2.04%12114085.05%
AMZN220128C027200002022-01-28 2:46PM EST2,720.0097.22152.85164.25+8.37+9.42%908280.06%
AMZN220128C027300002022-01-28 3:33PM EST2,730.00110.30142.85154.25+28.59+34.99%3310976.15%
AMZN220128C027400002022-01-28 3:34PM EST2,740.00102.45131.05147.05+31.45+44.30%6912682.39%
AMZN220128C027500002022-01-28 3:57PM EST2,750.00124.80121.05137.05+60.80+95.00%1,09169578.09%
AMZN220128C027600002022-01-28 3:52PM EST2,760.00106.98111.05127.05+38.03+55.16%25316473.76%
AMZN220128C027700002022-01-28 3:17PM EST2,770.0061.70101.00117.00+10.75+21.10%51413669.22%
AMZN220128C027800002022-01-28 3:45PM EST2,780.0075.0493.45103.40+29.02+63.06%1,46919653.07%
AMZN220128C027900002022-01-28 3:51PM EST2,790.0070.0083.9093.90+35.30+101.73%1,66819450.83%
AMZN220128C027950002022-01-28 3:55PM EST2,795.0076.0178.9588.95+45.01+145.19%75720148.93%
AMZN220128C028000002022-01-28 3:59PM EST2,800.0078.6373.8083.55+50.53+179.82%5,84177045.53%
AMZN220128C028050002022-01-28 3:55PM EST2,805.0065.8169.1079.05+38.96+145.10%81726245.06%
AMZN220128C028100002022-01-28 3:59PM EST2,810.0068.6565.9074.15+45.18+192.50%1,23026443.23%
AMZN220128C028150002022-01-28 3:36PM EST2,815.0047.9561.6568.65+26.73+125.97%1,31937039.58%
AMZN220128C028200002022-01-28 3:54PM EST2,820.0060.0054.1063.70+40.95+214.96%3,92236437.58%
AMZN220128C028250002022-01-28 3:57PM EST2,825.0048.7049.0558.90+30.90+173.60%3,18131535.97%
AMZN220128C028300002022-01-28 3:59PM EST2,830.0048.5044.9053.80+32.63+205.61%4,37034133.47%
AMZN220128C028350002022-01-28 3:57PM EST2,835.0040.0039.0048.95+25.75+180.70%3,37529631.61%
AMZN220128C028400002022-01-28 3:59PM EST2,840.0039.0435.1044.45+26.54+212.32%5,76433530.54%
AMZN220128C028450002022-01-28 3:56PM EST2,845.0024.4629.0038.95+13.46+122.36%1,93930226.94%
AMZN220128C028500002022-01-28 3:59PM EST2,850.0028.4824.5033.55+18.38+181.98%20,9951,45323.58%
AMZN220128C028550002022-01-28 3:58PM EST2,855.0020.0020.5528.85+10.75+116.22%2,40025121.81%
AMZN220128C028600002022-01-28 3:59PM EST2,860.0019.5314.2524.10+11.65+147.84%6,98242819.75%
AMZN220128C028650002022-01-28 3:59PM EST2,865.0014.0012.8519.30+6.50+86.67%1,70813717.41%
AMZN220128C028700002022-01-28 3:59PM EST2,870.0010.006.3014.50+4.00+66.67%3,63757214.85%
AMZN220128C028750002022-01-28 3:59PM EST2,875.005.712.438.70+0.06+1.06%2,18022310.24%
AMZN220128C028800002022-01-28 3:59PM EST2,880.002.502.004.30-2.30-47.92%4,9426597.51%
AMZN220128C028850002022-01-28 3:59PM EST2,885.001.290.802.12-3.20-71.27%1,0262017.15%
AMZN220128C028900002022-01-28 3:59PM EST2,890.000.290.200.78-3.71-92.75%3,6312916.67%
AMZN220128C028950002022-01-28 3:59PM EST2,895.000.320.000.32-3.17-90.83%7582586.90%
AMZN220128C029000002022-01-28 3:59PM EST2,900.000.070.000.10-2.88-97.63%12,6182,5326.91%
AMZN220128C029050002022-01-28 3:57PM EST2,905.000.070.000.07-2.63-97.41%9397347.86%
AMZN220128C029100002022-01-28 3:59PM EST2,910.000.080.010.12-2.22-96.52%7664269.94%
AMZN220128C029150002022-01-28 3:59PM EST2,915.000.030.010.21-2.07-98.57%40719412.33%
AMZN220128C029200002022-01-28 3:59PM EST2,920.000.010.000.01-1.76-99.44%1,8155929.38%
AMZN220128C029250002022-01-28 3:58PM EST2,925.000.010.000.10-1.67-99.40%36726913.58%
AMZN220128C029300002022-01-28 3:56PM EST2,930.000.060.000.04-1.48-96.10%9101,07813.28%
AMZN220128C029350002022-01-28 3:56PM EST2,935.000.020.000.20-1.40-98.59%20719517.77%
AMZN220128C029400002022-01-28 3:58PM EST2,940.000.200.010.20-1.10-84.62%40628719.09%
AMZN220128C029450002022-01-28 3:44PM EST2,945.000.060.000.10-1.08-94.74%5420818.56%
AMZN220128C029500002022-01-28 3:58PM EST2,950.000.010.000.03-1.01-99.02%2,2922,19717.19%
AMZN220128C029550002022-01-28 3:04PM EST2,955.000.020.000.07-1.30-98.48%18234720.12%
AMZN220128C029600002022-01-28 3:58PM EST2,960.000.010.000.06-0.79-98.75%19536120.90%
AMZN220128C029650002022-01-28 3:04PM EST2,965.000.010.000.20-0.68-98.55%9816825.59%
AMZN220128C029700002022-01-28 3:57PM EST2,970.000.110.000.20-0.63-85.14%34049626.86%
AMZN220128C029750002022-01-28 3:46PM EST2,975.000.010.000.01-0.69-98.57%17740320.31%
AMZN220128C029800002022-01-28 3:51PM EST2,980.000.010.010.02-0.50-98.04%24950122.66%
AMZN220128C029850002022-01-28 3:58PM EST2,985.000.010.000.01-0.54-98.18%15237822.27%
AMZN220128C029900002022-01-28 3:58PM EST2,990.000.010.000.01-0.52-98.11%22666323.44%
AMZN220128C029950002022-01-28 3:31PM EST2,995.000.010.000.02-0.51-98.08%3939625.78%
AMZN220128C030000002022-01-28 3:58PM EST3,000.000.010.000.01-0.46-97.87%2,1403,34525.00%
AMZN220128C030050002022-01-28 3:46PM EST3,005.000.020.000.02-0.47-95.92%22654627.74%
AMZN220128C030100002022-01-28 3:57PM EST3,010.000.010.000.01-0.39-97.50%42669526.95%
AMZN220128C030150002022-01-28 3:59PM EST3,015.000.010.010.02-0.37-97.37%441,14529.69%
AMZN220128C030200002022-01-28 3:43PM EST3,020.000.010.000.01-0.32-96.97%1551,22228.91%
AMZN220128C030250002022-01-28 3:52PM EST3,025.000.020.000.02-0.26-92.86%7526131.64%
AMZN220128C030300002022-01-28 3:50PM EST3,030.000.010.000.01-0.27-96.43%12038930.86%
AMZN220128C030350002022-01-28 3:46PM EST3,035.000.010.000.02-0.24-96.00%3711633.59%
AMZN220128C030400002022-01-28 3:42PM EST3,040.000.010.000.02-0.26-96.30%43125534.38%
AMZN220128C030450002022-01-28 2:46PM EST3,045.000.040.000.01-0.32-88.89%4929533.59%
AMZN220128C030500002022-01-28 3:44PM EST3,050.000.010.000.01-0.30-96.77%3841,23834.38%
AMZN220128C030550002022-01-28 2:00PM EST3,055.000.030.000.01-0.31-91.18%229235.16%
AMZN220128C030600002022-01-28 12:29PM EST3,060.000.040.000.01-0.27-87.10%4016635.94%
AMZN220128C030650002022-01-28 3:49PM EST3,065.000.010.000.02-0.24-96.00%139039.06%
AMZN220128C030700002022-01-28 3:25PM EST3,070.000.010.000.01-0.22-95.65%2828637.89%
AMZN220128C030750002022-01-28 11:17AM EST3,075.000.010.000.02-0.21-95.45%1410741.02%
AMZN220128C030800002022-01-28 3:47PM EST3,080.000.010.000.02-0.17-94.44%2232241.99%
AMZN220128C030850002022-01-28 11:40AM EST3,085.000.030.000.01-0.17-85.00%3413940.63%
AMZN220128C030900002022-01-28 3:15PM EST3,090.000.020.000.02-0.17-89.47%2229343.75%
AMZN220128C030950002022-01-28 2:06PM EST3,095.000.010.000.02-0.18-94.74%318944.73%
AMZN220128C031000002022-01-28 3:58PM EST3,100.000.010.000.01-0.18-94.74%3762,94542.97%
AMZN220128C031050002022-01-28 12:30PM EST3,105.000.020.000.01-0.14-87.50%1516144.14%
AMZN220128C031100002022-01-28 1:48PM EST3,110.000.010.000.01-0.26-96.30%1122444.92%
AMZN220128C031150002022-01-28 1:48PM EST3,115.000.010.000.01-0.19-95.00%314446.09%
AMZN220128C031200002022-01-28 3:39PM EST3,120.000.010.000.01-0.16-94.12%6228346.88%
AMZN220128C031250002022-01-28 3:19PM EST3,125.000.010.000.01-0.04-80.00%1420947.66%
AMZN220128C031300002022-01-28 1:58PM EST3,130.000.030.000.01-0.19-86.36%734248.44%
AMZN220128C031350002022-01-28 10:45AM EST3,135.000.020.000.01-0.10-83.33%1015149.22%
AMZN220128C031400002022-01-28 3:04PM EST3,140.000.010.000.01-0.19-95.00%3123650.00%
AMZN220128C031450002022-01-28 11:57AM EST3,145.000.010.000.01-0.09-90.00%313650.78%
AMZN220128C031500002022-01-28 3:07PM EST3,150.000.010.000.01-0.07-87.50%3902,74451.56%
AMZN220128C031550002022-01-28 1:00PM EST3,155.000.020.010.01-0.04-66.67%612352.34%
AMZN220128C031600002022-01-28 2:54PM EST3,160.000.010.000.01-0.07-87.50%1627051.56%
AMZN220128C031650002022-01-28 3:32PM EST3,165.000.010.000.01-0.05-83.33%45151.56%
AMZN220128C031700002022-01-28 3:55PM EST3,170.000.010.000.01-0.08-88.89%2436553.13%
AMZN220128C031750002022-01-28 3:25PM EST3,175.000.010.000.01-0.04-80.00%13153653.13%
AMZN220128C031800002022-01-28 1:49PM EST3,180.000.010.000.01-0.09-90.00%2917154.69%
AMZN220128C031850002022-01-27 2:15PM EST3,185.000.090.000.010.00-146454.69%
AMZN220128C031900002022-01-28 3:02PM EST3,190.000.030.000.01-0.02-40.00%51,72456.25%
AMZN220128C031950002022-01-28 12:23PM EST3,195.000.010.000.01-0.05-83.33%618956.25%
AMZN220128C032000002022-01-28 3:48PM EST3,200.000.010.000.01-0.04-80.00%8945,97257.81%
AMZN220128C032050002022-01-27 3:46PM EST3,205.000.100.000.010.00-2720357.81%
AMZN220128C032100002022-01-28 3:23PM EST3,210.000.040.000.01-0.03-42.86%5119159.38%
AMZN220128C032150002022-01-28 1:49PM EST3,215.000.010.000.01-0.13-92.86%124859.38%
AMZN220128C032200002022-01-28 1:01PM EST3,220.000.010.000.01-0.06-85.71%4726460.94%
AMZN220128C032250002022-01-28 2:33PM EST3,225.000.020.000.01-0.07-77.78%224360.94%
AMZN220128C032300002022-01-28 3:08PM EST3,230.000.010.000.01-0.06-85.71%225862.50%
AMZN220128C032400002022-01-28 12:59PM EST3,240.000.040.000.01-0.03-42.86%120064.06%
AMZN220128C032450002022-01-28 3:23PM EST3,245.000.020.000.01-0.02-50.00%1015164.06%
AMZN220128C032500002022-01-28 3:54PM EST3,250.000.010.000.01-0.02-66.67%1,0793,90165.63%
AMZN220128C032550002022-01-27 9:52AM EST3,255.000.050.000.010.00-518665.63%
AMZN220128C032600002022-01-28 3:40PM EST3,260.000.010.000.01-0.03-75.00%2124267.19%
AMZN220128C032650002022-01-28 3:08PM EST3,265.000.010.000.01-0.07-87.50%67667.19%
AMZN220128C032700002022-01-28 3:49PM EST3,270.000.010.000.01-0.08-88.89%720468.75%
AMZN220128C032750002022-01-28 1:53PM EST3,275.000.050.000.01-0.10-66.67%4030368.75%
AMZN220128C032800002022-01-28 11:49AM EST3,280.000.020.000.01-0.04-66.67%517968.75%
AMZN220128C032850002022-01-28 12:01PM EST3,285.000.020.000.01-0.03-60.00%913370.31%
AMZN220128C032900002022-01-28 12:53PM EST3,290.000.010.000.05-0.06-85.71%191,72479.69%
AMZN220128C032950002022-01-28 12:42PM EST3,295.000.010.000.13-0.04-80.00%1114687.50%
AMZN220128C033000002022-01-28 3:51PM EST3,300.000.030.000.01+0.01+50.00%2287,18571.88%
AMZN220128C033050002022-01-28 3:18PM EST3,305.000.010.000.01-0.02-66.67%328073.44%
AMZN220128C033100002022-01-28 2:39PM EST3,310.000.010.000.01-0.03-75.00%754075.00%
AMZN220128C033150002022-01-28 10:18AM EST3,315.000.010.000.01-0.04-80.00%211975.00%
AMZN220128C033200002022-01-28 12:12PM EST3,320.000.010.000.05-0.03-75.00%417684.77%
AMZN220128C033250002022-01-28 9:34AM EST3,325.000.020.000.05-0.01-33.33%130685.94%
AMZN220128C033300002022-01-28 10:23AM EST3,330.000.030.000.010.00-521778.13%
AMZN220128C033350002022-01-28 12:41PM EST3,335.000.030.000.05+0.02+200.00%413487.50%
AMZN220128C033400002022-01-28 1:19PM EST3,340.000.010.000.040.00-1117086.72%
AMZN220128C033450002022-01-28 10:07AM EST3,345.000.020.000.01-0.20-90.91%212679.69%
AMZN220128C033500002022-01-28 3:51PM EST3,350.000.010.000.01-0.01-50.00%2397379.69%
AMZN220128C033550002022-01-27 12:42PM EST3,355.000.030.000.050.00-211590.63%
AMZN220128C033600002022-01-27 3:49PM EST3,360.000.010.000.050.00-119191.41%
AMZN220128C033650002022-01-28 10:27AM EST3,365.000.010.000.01-0.03-75.00%510882.81%
AMZN220128C033700002022-01-28 10:01AM EST3,370.000.020.000.01-0.02-50.00%213182.81%
AMZN220128C033750002022-01-28 1:53PM EST3,375.000.020.000.20-0.03-60.00%36230105.27%
AMZN220128C033800002022-01-28 11:23AM EST3,380.000.010.000.010.00-1418084.38%
AMZN220128C033850002022-01-28 1:59PM EST3,385.000.020.000.08-0.25-92.59%75998.83%
AMZN220128C033900002022-01-28 2:28PM EST3,390.000.010.000.05-0.02-66.67%17996.09%
AMZN220128C033950002022-01-28 2:22PM EST3,395.000.020.000.05-0.02-50.00%213296.88%
AMZN220128C034000002022-01-28 3:57PM EST3,400.000.010.000.010.00-886,03387.50%
AMZN220128C034050002022-01-28 12:19PM EST3,405.000.010.000.01-0.07-87.50%111487.50%
AMZN220128C034100002022-01-27 3:43PM EST3,410.000.050.000.01+0.01+25.00%415389.06%
AMZN220128C034150002022-01-28 12:23PM EST3,415.000.010.000.01-0.05-83.33%26890.63%
AMZN220128C034200002022-01-28 3:29PM EST3,420.000.010.000.01-0.02-66.67%213890.63%
AMZN220128C034250002022-01-27 1:58PM EST3,425.000.070.000.010.00-19590.63%
AMZN220128C034300002022-01-28 11:51AM EST3,430.000.030.000.01-0.04-57.14%316790.63%
AMZN220128C034350002022-01-24 12:40PM EST3,435.000.340.000.010.00-33992.19%
AMZN220128C034400002022-01-28 3:58PM EST3,440.000.010.000.01-0.10-90.91%311793.75%
AMZN220128C034450002022-01-28 2:19PM EST3,445.000.010.000.01-0.07-87.50%2016693.75%
AMZN220128C034500002022-01-28 3:06PM EST3,450.000.010.000.010.00-265,29093.75%
AMZN220128C034550002022-01-28 10:14AM EST3,455.000.010.000.01-0.20-95.24%15695.31%
AMZN220128C034600002022-01-28 3:12PM EST3,460.000.010.000.01-0.03-75.00%5617196.88%
AMZN220128C034650002022-01-27 9:46AM EST3,465.000.010.000.010.00-85196.88%
AMZN220128C034700002022-01-28 3:56PM EST3,470.000.010.010.010.00-6186101.56%
AMZN220128C034750002022-01-26 3:37PM EST3,475.000.010.000.010.00-264196.88%
AMZN220128C034800002022-01-28 10:10AM EST3,480.000.050.000.01+0.03+150.00%15798.44%
AMZN220128C034850002022-01-27 10:45AM EST3,485.000.050.000.010.00-15098.44%
AMZN220128C034900002022-01-27 2:11PM EST3,490.000.070.000.010.00-1252100.00%
AMZN220128C034950002022-01-27 11:07AM EST3,495.000.050.000.010.00-637100.00%
AMZN220128C035000002022-01-28 2:30PM EST3,500.000.010.000.010.00-433,328101.56%
AMZN220128C035050002022-01-28 2:35PM EST3,505.000.010.000.01-0.02-66.67%149103.13%
AMZN220128C035100002022-01-28 2:36PM EST3,510.000.010.000.01-0.04-80.00%3141103.13%
AMZN220128C035150002022-01-28 2:36PM EST3,515.000.010.000.01-0.12-92.31%257103.13%
AMZN220128C035200002022-01-28 9:45AM EST3,520.000.050.000.01-0.02-28.57%1138103.13%
AMZN220128C035250002022-01-27 1:19PM EST3,525.000.090.000.010.00-358106.25%
AMZN220128C035300002022-01-28 2:02PM EST3,530.000.010.000.01-0.11-91.67%263106.25%
AMZN220128C035350002022-01-27 1:19PM EST3,535.000.050.000.010.00-1135106.25%
AMZN220128C035400002022-01-26 1:55PM EST3,540.000.060.000.010.00-5473106.25%
AMZN220128C035450002022-01-25 1:35PM EST3,545.000.200.000.010.00-552107.81%
AMZN220128C035500002022-01-28 3:36PM EST3,550.000.010.000.010.00-251,073109.38%
AMZN220128C035550002022-01-28 11:01AM EST3,555.000.010.000.01-0.08-88.89%1121109.38%
AMZN220128C035600002022-01-27 11:15AM EST3,560.000.030.000.010.00-2195109.38%
AMZN220128C035650002022-01-27 9:54AM EST3,565.000.030.000.010.00-1860109.38%
AMZN220128C035700002022-01-28 1:49PM EST3,570.000.010.000.010.00-1246110.94%
AMZN220128C035750002022-01-27 12:52PM EST3,575.000.020.000.010.00-396112.50%
AMZN220128C035800002022-01-27 10:49AM EST3,580.000.040.000.010.00-9144112.50%
AMZN220128C035850002022-01-27 9:30AM EST3,585.000.170.000.010.00-595112.50%
AMZN220128C035900002022-01-27 9:30AM EST3,590.000.180.000.010.00-584112.50%
AMZN220128C035950002022-01-28 10:14AM EST3,595.000.010.000.010.00-5181115.63%
AMZN220128C036000002022-01-28 3:32PM EST3,600.000.010.000.010.00-555,161115.63%
AMZN220128C036050002022-01-26 3:19PM EST3,605.000.030.000.010.00-1547115.63%
AMZN220128C036100002022-01-28 1:54PM EST3,610.000.030.000.01+0.01+50.00%8486115.63%
AMZN220128C036200002022-01-25 11:32AM EST3,620.000.110.000.010.00-2177118.75%
AMZN220128C036300002022-01-24 1:13PM EST3,630.000.200.000.010.00-623118.75%
AMZN220128C036400002022-01-25 2:37PM EST3,640.000.200.000.010.00-64116121.88%
AMZN220128C036500002022-01-28 1:19PM EST3,650.000.010.000.01-0.01-50.00%25281121.88%
AMZN220128C036600002022-01-26 3:35PM EST3,660.000.010.000.01-0.05-83.33%165121.88%
AMZN220128C036700002022-01-28 3:03PM EST3,670.000.010.000.01-0.15-93.75%1109125.00%
AMZN220128C036800002022-01-28 10:42AM EST3,680.000.010.000.01-0.13-92.86%144125.00%
AMZN220128C036900002022-01-25 11:12AM EST3,690.000.100.000.010.00-157128.13%
AMZN220128C037000002022-01-28 12:43PM EST3,700.000.010.000.01-0.01-50.00%55687128.13%
AMZN220128C037100002022-01-27 10:31AM EST3,710.000.040.000.010.00-1025128.13%
AMZN220128C037200002022-01-26 2:40PM EST3,720.000.050.000.010.00-1343131.25%
AMZN220128C037300002022-01-25 9:48AM EST3,730.000.170.000.010.00-320131.25%
AMZN220128C037400002022-01-27 10:33AM EST3,740.000.030.000.010.00-175134.38%
AMZN220128C037500002022-01-28 1:40PM EST3,750.000.010.000.01-0.01-50.00%9430134.38%
AMZN220128C037600002022-01-27 10:31AM EST3,760.000.050.000.010.00-1060137.50%
AMZN220128C037700002022-01-24 1:21PM EST3,770.000.100.000.010.00-238137.50%
AMZN220128C037800002022-01-26 12:51PM EST3,780.000.080.000.010.00-1441137.50%
AMZN220128C037900002022-01-26 12:46PM EST3,790.000.080.000.010.00-171202140.63%
AMZN220128C038000002022-01-28 2:20PM EST3,800.000.010.000.010.00-12620140.63%
AMZN220128C038200002022-01-14 12:33PM EST3,820.000.990.000.010.00-2050143.75%
AMZN220128C038400002022-01-24 9:37AM EST3,840.000.130.000.010.00-1041146.88%
AMZN220128C038500002022-01-28 9:57AM EST3,850.000.010.000.01-0.01-50.00%11333146.88%
AMZN220128C038600002022-01-26 12:08PM EST3,860.000.060.000.010.00-877150.00%
AMZN220128C038800002022-01-28 9:47AM EST3,880.000.090.000.01+0.07+350.00%10141150.00%
AMZN220128C039000002022-01-28 2:02PM EST3,900.000.010.000.010.00-3286153.13%
AMZN220128C039200002022-01-28 10:46AM EST3,920.000.010.000.01-0.11-91.67%1085156.25%
AMZN220128C039400002022-01-18 3:51PM EST3,940.000.480.000.010.00-1316156.25%
AMZN220128C039500002022-01-27 10:15AM EST3,950.000.020.000.010.00-2187159.38%
AMZN220128C039600002022-01-25 3:59PM EST3,960.000.020.000.010.00-160159.38%
AMZN220128C039800002022-01-26 11:49AM EST3,980.000.010.000.010.00-1105162.50%
AMZN220128C040000002022-01-28 2:02PM EST4,000.000.010.000.010.00-9786165.63%
AMZN220128C040500002022-01-27 11:17AM EST4,050.000.030.000.010.00-197171.88%
AMZN220128C041000002022-01-26 10:28AM EST4,100.000.030.000.010.00-2344175.00%
AMZN220128C041500002022-01-25 3:59PM EST4,150.000.030.000.010.00-154241181.25%
AMZN220128C042000002022-01-21 1:04PM EST4,200.000.010.000.010.00-997187.50%
AMZN220128C042500002022-01-26 3:09PM EST4,250.000.010.000.010.00-2110193.75%
AMZN220128C043000002022-01-07 10:45AM EST4,300.000.500.000.010.00-1013196.88%
AMZN220128C043500002022-01-25 10:00AM EST4,350.000.010.000.010.00-1152206.25%
AMZN220128C044000002022-01-26 11:52AM EST4,400.000.020.000.010.00-10102209.38%
AMZN220128C044500002022-01-18 12:05PM EST4,450.000.170.000.010.00-214212.50%
AMZN220128C045000002022-01-21 9:48AM EST4,500.000.010.000.010.00-12345218.75%
AMZN220128C045500002022-01-27 11:06AM EST4,550.000.030.000.010.00-3840225.00%
AMZN220128C046000002022-01-26 2:43PM EST4,600.000.010.000.010.00-320231.25%
AMZN220128C046500002022-01-25 1:11PM EST4,650.000.070.000.010.00-111234.38%
AMZN220128C047000002022-01-27 11:04AM EST4,700.000.030.000.010.00-230237.50%
AMZN220128C047500002022-01-18 12:13AM EST4,750.000.150.000.010.00--5243.75%
AMZN220128C048000002022-01-14 12:46PM EST4,800.000.010.000.010.00-11250.00%
AMZN220128C049000002022-01-18 11:07AM EST4,900.000.010.000.010.00-54256.25%
AMZN220128C049500002022-01-26 10:19AM EST4,950.000.010.000.010.00-218262.50%
AMZN220128C050000002022-01-26 10:32AM EST5,000.000.010.000.010.00-113268.75%
AMZN220128C050500002022-01-25 2:57PM EST5,050.000.020.000.010.00-77275.00%
AMZN220128C051000002022-01-26 10:15AM EST5,100.000.010.000.010.00-3217275.00%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220128P017000002022-01-28 2:13PM EST1,700.000.010.000.010.00-77784262.50%
AMZN220128P017500002022-01-28 11:49AM EST1,750.000.010.000.010.00-2394250.00%
AMZN220128P018000002022-01-27 3:46PM EST1,800.000.010.000.010.00-44468237.50%
AMZN220128P018500002022-01-28 12:21PM EST1,850.000.010.000.010.00-1554225.00%
AMZN220128P019000002022-01-28 10:58AM EST1,900.000.010.000.01-0.01-50.00%6971212.50%
AMZN220128P019500002022-01-28 3:09PM EST1,950.000.010.000.01-0.04-80.00%3399196.88%
AMZN220128P020000002022-01-28 1:24PM EST2,000.000.010.000.01-0.02-66.67%591,327187.50%
AMZN220128P020500002022-01-28 11:00AM EST2,050.000.020.000.01-0.02-50.00%29493175.00%
AMZN220128P021000002022-01-28 1:53PM EST2,100.000.010.000.01-0.04-80.00%82580162.50%
AMZN220128P021500002022-01-28 3:00PM EST2,150.000.010.000.01-0.04-80.00%961,022150.00%
AMZN220128P022000002022-01-28 1:53PM EST2,200.000.010.000.01-0.09-90.00%1121,559140.63%
AMZN220128P022500002022-01-28 1:42PM EST2,250.000.010.000.01-0.06-85.71%35697128.13%
AMZN220128P023000002022-01-28 3:38PM EST2,300.000.010.000.01-0.14-93.33%3211,605118.75%
AMZN220128P023500002022-01-28 3:49PM EST2,350.000.010.000.01-0.22-95.65%326742106.25%
AMZN220128P024000002022-01-28 3:54PM EST2,400.000.010.000.01-0.29-96.67%2421,83296.88%
AMZN220128P024500002022-01-28 3:52PM EST2,450.000.010.000.01-0.34-97.14%4401,35685.94%
AMZN220128P025000002022-01-28 3:45PM EST2,500.000.010.000.01-0.69-98.57%1,0882,67775.00%
AMZN220128P025500002022-01-28 3:44PM EST2,550.000.010.000.01-0.97-98.98%5951,04065.63%
AMZN220128P026000002022-01-28 3:56PM EST2,600.000.010.000.01-1.57-99.37%2,2754,11656.25%
AMZN220128P026500002022-01-28 3:37PM EST2,650.000.010.000.01-3.09-99.68%2,1821,02248.44%
AMZN220128P026800002022-01-28 3:59PM EST2,680.000.030.000.03-4.82-99.38%84356446.48%
AMZN220128P026900002022-01-28 3:51PM EST2,690.000.010.000.01-5.79-99.83%77758340.63%
AMZN220128P027000002022-01-28 3:59PM EST2,700.000.010.000.01-6.54-99.85%10,3302,03338.28%
AMZN220128P027100002022-01-28 3:57PM EST2,710.000.020.000.04-7.98-99.75%1,18243040.82%
AMZN220128P027200002022-01-28 3:55PM EST2,720.000.010.000.01-9.49-99.89%1,35243334.38%
AMZN220128P027300002022-01-28 3:55PM EST2,730.000.010.000.01-10.99-99.91%1,36857532.03%
AMZN220128P027400002022-01-28 3:53PM EST2,740.000.010.000.01-13.29-99.92%1,47032730.08%
AMZN220128P027500002022-01-28 3:58PM EST2,750.000.010.000.01-15.29-99.93%10,8921,70728.13%
AMZN220128P027600002022-01-28 3:59PM EST2,760.000.030.010.06-17.82-99.83%2,86935330.76%
AMZN220128P027700002022-01-28 3:59PM EST2,770.000.010.000.01-21.49-99.95%3,79434023.83%
AMZN220128P027800002022-01-28 3:57PM EST2,780.000.010.000.05-24.66-99.96%4,25851225.59%
AMZN220128P027900002022-01-28 3:57PM EST2,790.000.010.000.12-29.14-99.97%2,37543925.68%
AMZN220128P027950002022-01-28 3:51PM EST2,795.000.040.010.32-30.96-99.87%1,11730227.98%
AMZN220128P028000002022-01-28 3:57PM EST2,800.000.010.000.03-32.94-99.97%9,3601,07819.73%
AMZN220128P028050002022-01-28 3:52PM EST2,805.000.020.010.05-35.89-99.94%97723219.63%
AMZN220128P028100002022-01-28 3:57PM EST2,810.000.010.000.07-38.08-99.97%2,09232619.19%
AMZN220128P028150002022-01-28 3:57PM EST2,815.000.050.000.07-34.77-99.86%2,08223717.97%
AMZN220128P028200002022-01-28 3:57PM EST2,820.000.010.000.29-43.99-99.98%2,95520620.41%
AMZN220128P028250002022-01-28 3:57PM EST2,825.000.010.000.10-46.84-99.98%1,16513416.19%
AMZN220128P028300002022-01-28 3:59PM EST2,830.000.030.000.10-49.42-99.94%2,23420914.89%
AMZN220128P028350002022-01-28 3:57PM EST2,835.000.010.000.09-42.89-99.98%58110613.38%
AMZN220128P028400002022-01-28 3:59PM EST2,840.000.050.000.05-57.94-99.91%3,22832211.13%
AMZN220128P028450002022-01-28 3:52PM EST2,845.000.310.000.42-62.29-99.50%34210113.90%
AMZN220128P028500002022-01-28 3:57PM EST2,850.000.260.000.23-63.77-99.59%6,52581910.91%
AMZN220128P028550002022-01-28 3:57PM EST2,855.000.200.000.43-67.15-99.70%30311310.65%
AMZN220128P028600002022-01-28 3:59PM EST2,860.000.040.000.31-69.87-99.94%3,0395288.29%
AMZN220128P028650002022-01-28 3:59PM EST2,865.000.570.220.82-68.53-99.18%344708.53%
AMZN220128P028700002022-01-28 3:59PM EST2,870.001.501.001.50-75.82-98.06%2,4742,1848.09%
AMZN220128P028750002022-01-28 3:58PM EST2,875.002.660.293.10-67.84-96.23%511018.42%
AMZN220128P028800002022-01-28 3:59PM EST2,880.003.002.006.05-81.86-96.46%3842999.69%
AMZN220128P028850002022-01-28 3:58PM EST2,885.0010.002.7411.60-56.35-84.93%2110214.30%
AMZN220128P028900002022-01-28 3:59PM EST2,890.0011.836.5016.25-79.17-87.00%30523116.92%
AMZN220128P028950002022-01-28 3:56PM EST2,895.0025.9011.0021.00-73.54-73.95%206219.40%
AMZN220128P029000002022-01-28 3:59PM EST2,900.0021.7416.0526.00-87.26-80.06%3,0602,86122.15%
AMZN220128P029050002022-01-28 10:14AM EST2,905.00124.0721.0031.00+14.07+12.79%84224.78%
AMZN220128P029100002022-01-28 3:50PM EST2,910.0047.8226.0036.00-69.18-59.13%18720527.30%
AMZN220128P029150002022-01-28 12:25PM EST2,915.0090.9931.0041.00-11.01-10.79%112429.75%
AMZN220128P029200002022-01-28 3:53PM EST2,920.0053.8436.0045.80-55.74-50.87%9325831.65%
AMZN220128P029250002022-01-28 10:44AM EST2,925.00155.0040.8550.70+50.70+48.61%202433.70%
AMZN220128P029300002022-01-28 3:42PM EST2,930.0079.0346.0056.00-53.04-40.16%4010536.69%
AMZN220128P029350002022-01-27 3:38PM EST2,935.00139.6050.9560.950.00-41538.78%
AMZN220128P029400002022-01-28 3:40PM EST2,940.0088.3956.0066.00-63.41-41.77%7217441.09%
AMZN220128P029450002022-01-28 3:04PM EST2,945.00113.1961.2571.00-19.67-14.81%121243.23%
AMZN220128P029500002022-01-28 3:59PM EST2,950.0070.0066.0076.00-91.49-56.65%22287345.33%
AMZN220128P029550002022-01-27 11:06AM EST2,955.0087.0070.9580.950.00-44147.27%
AMZN220128P029600002022-01-28 3:42PM EST2,960.00110.4276.0086.00-53.63-32.69%8215949.45%
AMZN220128P029650002022-01-27 10:34AM EST2,965.00131.5080.9590.950.00-3251.32%
AMZN220128P029700002022-01-28 3:33PM EST2,970.00137.1786.0096.00-35.03-20.34%6926353.47%
AMZN220128P029750002022-01-28 11:39AM EST2,975.00158.1190.95100.95+31.11+24.50%4455.29%
AMZN220128P029800002022-01-28 3:55PM EST2,980.00115.6596.00106.00-65.57-36.18%15021657.39%
AMZN220128P029850002022-01-26 10:32AM EST2,985.00176.40100.10116.000.00-2173.34%
AMZN220128P029900002022-01-28 3:51PM EST2,990.00130.43103.00119.00-61.84-32.16%11227570.16%
AMZN220128P029950002022-01-28 11:36AM EST2,995.00178.91108.00124.00+41.40+30.11%39272.20%
AMZN220128P030000002022-01-28 3:54PM EST3,000.00130.00113.00129.00-73.07-35.98%2121,08274.22%
AMZN220128P030050002022-01-25 3:26PM EST3,005.00210.01118.00134.000.00--176.22%
AMZN220128P030100002022-01-28 3:39PM EST3,010.00158.97123.00139.00-55.98-26.04%2210978.20%
AMZN220128P030150002022-01-27 12:22PM EST3,015.00178.00128.00144.000.00-4380.16%
AMZN220128P030200002022-01-28 3:04PM EST3,020.00188.29133.00149.00+31.89+20.39%1514482.12%
AMZN220128P030250002022-01-28 3:28PM EST3,025.00190.04138.00154.00+5.24+2.84%2184.05%
AMZN220128P030300002022-01-28 3:29PM EST3,030.00197.75143.00159.00-34.53-14.87%2410185.97%
AMZN220128P030350002022-01-28 10:03AM EST3,035.00258.89148.00164.00+45.45+21.29%92087.87%
AMZN220128P030400002022-01-28 3:51PM EST3,040.00180.04153.00169.00-57.26-24.13%1913550.27%
AMZN220128P030450002022-01-26 2:00PM EST3,045.00254.13158.00174.000.00-3551.56%
AMZN220128P030500002022-01-28 3:58PM EST3,050.00176.97163.00179.00-61.79-25.88%11734352.83%
AMZN220128P030550002022-01-26 2:46PM EST3,055.00256.90168.00184.000.00-5454.10%
AMZN220128P030600002022-01-28 3:59PM EST3,060.00181.58173.00189.00-77.38-29.88%196755.37%
AMZN220128P030650002022-01-28 3:20PM EST3,065.00227.75178.00194.00-13.38-5.55%1156.64%
AMZN220128P030700002022-01-28 3:25PM EST3,070.00232.77183.00199.00-36.57-13.58%1215657.89%
AMZN220128P030800002022-01-28 3:56PM EST3,080.00211.30193.00209.00-59.49-21.97%4420260.38%
AMZN220128P030850002022-01-24 3:32PM EST3,085.00227.00198.00214.000.00--261.62%
AMZN220128P030900002022-01-28 3:41PM EST3,090.00242.50202.05220.50-27.68-10.25%8623866.68%
AMZN220128P030950002022-01-28 1:33PM EST3,095.00258.43207.05225.50+37.88+17.18%174167.97%
AMZN220128P031000002022-01-28 3:56PM EST3,100.00231.30212.05230.50-67.69-22.64%38997769.24%
AMZN220128P031050002022-01-28 3:19PM EST3,105.00270.28217.05235.50-35.67-11.66%32070.51%
AMZN220128P031100002022-01-28 3:07PM EST3,110.00275.18222.05240.50-30.90-10.10%1310771.78%
AMZN220128P031150002022-01-28 3:46PM EST3,115.00260.18227.05245.50-14.72-5.35%254273.05%
AMZN220128P031200002022-01-28 3:16PM EST3,120.00286.72232.05250.50-30.34-9.57%1611574.29%
AMZN220128P031250002022-01-28 3:46PM EST3,125.00270.23237.05255.50-47.77-15.02%44675.54%
AMZN220128P031300002022-01-28 3:26PM EST3,130.00294.59242.05260.50-33.40-10.18%1712876.78%
AMZN220128P031350002022-01-28 11:26AM EST3,135.00315.00247.05265.50+3.11+1.00%33978.03%
AMZN220128P031400002022-01-28 2:46PM EST3,140.00323.94252.80271.00-12.03-3.58%2017586.55%
AMZN220128P031450002022-01-28 3:40PM EST3,145.00296.93257.05275.50-26.07-8.07%112880.49%
AMZN220128P031500002022-01-28 3:53PM EST3,150.00283.29262.05280.50-71.26-20.10%1201,14281.71%
AMZN220128P031550002022-01-28 10:15AM EST3,155.00368.00267.05285.50+19.08+5.47%23382.93%
AMZN220128P031600002022-01-28 3:49PM EST3,160.00301.00272.05290.50-61.00-16.85%8313384.16%
AMZN220128P031650002022-01-28 12:33PM EST3,165.00338.88277.05295.50+9.16+2.78%35985.35%
AMZN220128P031700002022-01-28 3:50PM EST3,170.00310.00282.05300.50-61.63-16.58%24736286.57%
AMZN220128P031750002022-01-28 3:07PM EST3,175.00343.91287.05305.50-27.53-7.41%574587.77%
AMZN220128P031800002022-01-28 3:55PM EST3,180.00310.49292.05310.50-62.20-16.69%8556488.96%
AMZN220128P031850002022-01-28 2:06PM EST3,185.00353.32297.05315.50-27.62-7.25%41790.16%
AMZN220128P031900002022-01-28 3:54PM EST3,190.00321.00302.05320.50-72.42-18.41%17028791.36%
AMZN220128P031950002022-01-28 2:12PM EST3,195.00371.52307.05325.50-20.69-5.28%91992.53%
AMZN220128P032000002022-01-28 3:58PM EST3,200.00326.03312.05330.50-58.75-15.27%2751,07693.73%
AMZN220128P032050002022-01-27 11:11AM EST3,205.00328.52317.05335.500.00-2194.90%
AMZN220128P032100002022-01-28 3:58PM EST3,210.00336.01322.05340.50-62.22-15.62%4829796.07%
AMZN220128P032150002022-01-28 1:51PM EST3,215.00383.86327.05345.50-29.76-7.20%151297.24%
AMZN220128P032200002022-01-28 3:58PM EST3,220.00344.26332.05350.50-73.31-17.56%2818998.41%
AMZN220128P032250002022-01-28 12:50PM EST3,225.00403.73337.05355.50-22.74-5.33%41099.56%
AMZN220128P032300002022-01-28 2:35PM EST3,230.00421.74342.05360.50-16.01-3.66%23190100.73%
AMZN220128P032400002022-01-28 3:58PM EST3,240.00358.65352.05370.50-51.25-12.50%25103103.03%
AMZN220128P032450002022-01-28 11:54AM EST3,245.00437.55357.05375.50-8.80-1.97%424104.20%
AMZN220128P032500002022-01-28 3:38PM EST3,250.00403.31362.05380.50-32.40-7.44%32157105.32%
AMZN220128P032550002022-01-28 9:44AM EST3,255.00475.00367.05385.50+33.89+7.68%24106.47%
AMZN220128P032600002022-01-28 1:56PM EST3,260.00425.00372.05390.50-39.75-8.55%1577107.62%
AMZN220128P032650002022-01-28 3:38PM EST3,265.00418.30377.05395.50-49.77-10.63%4139108.74%
AMZN220128P032700002022-01-28 3:14PM EST3,270.00440.00382.05400.50-38.42-8.03%1594109.86%
AMZN220128P032750002022-01-28 3:34PM EST3,275.00430.90387.05405.50+34.00+8.57%184111.01%
AMZN220128P032800002022-01-28 3:03PM EST3,280.00449.52392.05410.50-31.23-6.50%15127112.13%
AMZN220128P032850002022-01-28 1:23PM EST3,285.00461.27397.05415.50-22.13-4.58%1442113.23%
AMZN220128P032900002022-01-28 1:16PM EST3,290.00458.70402.05420.50-33.06-6.72%1237114.36%
AMZN220128P032950002022-01-28 11:47AM EST3,295.00484.43407.05425.50-11.96-2.41%1469115.48%
AMZN220128P033000002022-01-28 3:58PM EST3,300.00425.50412.05430.50-62.70-12.84%43144116.60%
AMZN220128P033050002022-01-27 3:30PM EST3,305.00503.13417.05435.500.00-327117.70%
AMZN220128P033100002022-01-27 12:29PM EST3,310.00481.01422.05440.500.00-316118.80%
AMZN220128P033150002022-01-27 10:53AM EST3,315.00469.64427.05445.500.00-110119.92%
AMZN220128P033200002022-01-28 3:43PM EST3,320.00466.72432.05450.50-31.41-6.31%163121.00%
AMZN220128P033250002022-01-26 2:32PM EST3,325.00509.15437.05455.500.00-18122.12%
AMZN220128P033300002022-01-28 10:39AM EST3,330.00550.00442.05460.50+49.80+9.96%156123.19%
AMZN220128P033350002022-01-28 12:09PM EST3,335.00497.07447.05465.50-21.24-4.10%58124.27%
AMZN220128P033400002022-01-28 3:43PM EST3,340.00486.73452.05470.50-41.37-7.83%776125.39%
AMZN220128P033450002022-01-28 3:48PM EST3,345.00489.46457.05475.50-36.66-6.97%661126.47%
AMZN220128P033500002022-01-28 3:04PM EST3,350.00517.00462.05480.50-4.02-0.77%679127.54%
AMZN220128P033550002022-01-28 2:05PM EST3,355.00522.84467.05485.50-32.77-5.90%315128.61%
AMZN220128P033600002022-01-28 1:31PM EST3,360.00523.85472.05490.50-24.35-4.44%3674129.69%
AMZN220128P033650002022-01-27 2:18PM EST3,365.00551.03477.05495.500.00-81130.76%
AMZN220128P033700002022-01-28 1:18PM EST3,370.00536.58482.05500.50-25.89-4.60%164131.84%
AMZN220128P033750002022-01-27 2:18PM EST3,375.00561.03487.05505.500.00-159132.91%
AMZN220128P033800002022-01-28 12:23PM EST3,380.00551.93492.05510.50+16.93+3.16%233133.98%
AMZN220128P033850002022-01-28 10:33AM EST3,385.00622.98497.05515.50+36.88+6.29%229135.01%
AMZN220128P033900002022-01-28 2:42PM EST3,390.00565.87502.05520.50-3.47-0.61%43243136.08%
AMZN220128P033950002022-01-28 10:59AM EST3,395.00598.71507.05525.50+14.10+2.41%910137.16%
AMZN220128P034000002022-01-28 12:19PM EST3,400.00560.90512.05530.50-27.30-4.64%5230138.18%
AMZN220128P034050002022-01-28 12:19PM EST3,405.00564.43517.05535.50-36.15-6.02%104139.26%
AMZN220128P034100002022-01-28 12:13PM EST3,410.00569.51523.00539.80+7.11+1.26%1256142.87%
AMZN220128P034150002022-01-28 12:13PM EST3,415.00580.34527.05545.50+30.97+5.64%87141.36%
AMZN220128P034200002022-01-28 2:06PM EST3,420.00585.83532.05550.50-34.06-5.49%1011142.38%
AMZN220128P034250002022-01-28 2:06PM EST3,425.00590.91537.05555.50-7.29-1.22%757143.41%
AMZN220128P034300002022-01-27 12:28PM EST3,430.00599.35542.05560.500.00-151144.46%
AMZN220128P034350002022-01-28 9:45AM EST3,435.00659.49547.05565.50+19.21+3.00%38145.51%
AMZN220128P034400002022-01-27 9:36AM EST3,440.00641.06552.05570.500.00-50146.53%
AMZN220128P034450002022-01-27 11:31AM EST3,445.00585.00557.05575.500.00-50147.56%
AMZN220128P034500002022-01-27 1:13PM EST3,450.00637.22562.05580.500.00-1481148.58%
AMZN220128P034550002022-01-25 11:41AM EST3,455.00602.65567.05585.500.00-10149.61%
AMZN220128P034600002022-01-27 3:39PM EST3,460.00663.83572.05590.500.00-64150.64%
AMZN220128P034650002022-01-25 3:07PM EST3,465.00650.45577.05595.500.00-20151.66%
AMZN220128P034700002022-01-26 3:06PM EST3,470.00711.60582.05600.500.00-320152.69%
AMZN220128P034750002022-01-28 9:44AM EST3,475.00696.76587.05605.50+44.88+6.88%11153.66%
AMZN220128P034800002022-01-27 9:45AM EST3,480.00660.00592.05610.500.00-10154.69%
AMZN220128P034850002022-01-24 11:47AM EST3,485.00727.20597.05615.500.00-10155.71%
AMZN220128P034900002022-01-27 11:07AM EST3,490.00616.61602.05620.500.00-92156.71%
AMZN220128P034950002022-01-27 10:27AM EST3,495.00660.00607.05625.500.00-101157.72%
AMZN220128P035000002022-01-28 10:37AM EST3,500.00719.85612.05630.50-2.68-0.37%10158.74%
AMZN220128P035050002022-01-24 12:11PM EST3,505.00765.35617.05635.500.00-40159.72%
AMZN220128P035100002022-01-25 1:01PM EST3,510.00733.51622.05640.500.00-321160.74%
AMZN220128P035150002022-01-21 10:14AM EST3,515.00590.00627.05645.500.00-10161.72%
AMZN220128P035200002022-01-27 10:16AM EST3,520.00663.30632.05650.500.00-20162.70%
AMZN220128P035250002022-01-21 9:53AM EST3,525.00546.81637.05655.500.00-10163.72%
AMZN220128P035300002022-01-28 9:31AM EST3,530.00725.00642.05660.50-8.75-1.19%10164.70%
AMZN220128P035350002022-01-25 2:29PM EST3,535.00715.27647.05665.500.00-132165.67%
AMZN220128P035400002022-01-25 1:29PM EST3,540.00720.55652.05670.500.00-12166.65%
AMZN220128P035450002022-01-25 9:30AM EST3,545.00699.37657.05675.500.00-10167.68%
AMZN220128P035500002022-01-27 11:58AM EST3,550.00687.31662.05680.500.00-20168.65%
AMZN220128P035550002022-01-25 2:29PM EST3,555.00734.88667.05685.500.00-40169.63%
AMZN220128P035600002022-01-24 11:53AM EST3,560.00801.58672.05690.500.00-20170.61%
AMZN220128P035650002022-01-21 3:33PM EST3,565.00690.00677.05695.500.00-20171.58%
AMZN220128P035700002022-01-26 2:11PM EST3,570.00711.50682.05700.500.00-10172.56%
AMZN220128P035750002022-01-24 9:33AM EST3,575.00773.85687.05705.500.00--0173.49%
AMZN220128P035800002022-01-26 2:11PM EST3,580.00721.30692.05710.500.00-22174.46%
AMZN220128P035900002022-01-28 1:33PM EST3,590.00755.79702.05720.50+1.05+0.14%22176.42%
AMZN220128P035950002022-01-25 1:16PM EST3,595.00813.05707.05725.500.00-11177.34%
AMZN220128P036000002022-01-26 3:31PM EST3,600.00825.43712.05730.500.00-112178.32%
AMZN220128P036050002021-12-13 12:08AM EST3,605.00196.88295.60312.200.00-110.00%
AMZN220128P036100002022-01-27 2:14PM EST3,610.00788.34722.05740.500.00-21180.22%
AMZN220128P036200002022-01-27 3:58PM EST3,620.00829.10732.05750.500.00-40182.13%
AMZN220128P036300002022-01-27 1:41PM EST3,630.00829.06742.05760.500.00-12184.03%
AMZN220128P036400002022-01-26 2:14PM EST3,640.00811.35752.05770.500.00-24185.94%
AMZN220128P036500002022-01-24 11:48AM EST3,650.00893.32762.05780.500.00-10187.79%
AMZN220128P036600002022-01-14 9:48AM EST3,660.00429.90772.05790.500.00-20189.70%
AMZN220128P036700002022-01-18 10:27AM EST3,670.00490.55782.05800.500.00-60191.55%
AMZN220128P036800002022-01-26 3:59PM EST3,680.00898.63792.05810.500.00-10193.41%
AMZN220128P036900002022-01-25 9:30AM EST3,690.00825.00802.05820.500.00-10195.26%
AMZN220128P037000002022-01-26 3:56PM EST3,700.00929.73812.05830.500.00-20197.12%
AMZN220128P037100002022-01-25 9:35AM EST3,710.00863.17822.05840.500.00-20198.93%
AMZN220128P037200002022-01-25 9:48AM EST3,720.00904.04832.05850.500.00-21200.78%
AMZN220128P037300002022-01-07 10:41AM EST3,730.00473.16842.05860.500.00-10202.59%
AMZN220128P037400002022-01-24 3:10PM EST3,740.00920.54852.05870.500.00-42204.40%
AMZN220128P037500002022-01-24 2:59PM EST3,750.00939.95862.05880.500.00-20206.25%
AMZN220128P037600002022-01-24 3:35PM EST3,760.00867.50872.05890.500.00-10208.01%
AMZN220128P037700002022-01-26 3:54PM EST3,770.00993.55882.05900.500.00-10209.81%
AMZN220128P037800002022-01-24 9:35AM EST3,780.00973.43892.05910.500.00--1211.62%
AMZN220128P037900002022-01-24 3:10PM EST3,790.00975.99902.05920.500.00-63213.38%
AMZN220128P038000002022-01-21 3:50PM EST3,800.00939.65912.05930.500.00-70215.14%
AMZN220128P038200002022-01-24 9:35AM EST3,820.001,021.05932.05950.500.00-10218.70%
AMZN220128P038400002022-01-26 10:12AM EST3,840.00998.03952.05970.500.00-430222.17%
AMZN220128P038500002022-01-26 10:10AM EST3,850.00999.36962.05980.500.00-239223.93%
AMZN220128P039000002022-01-26 9:33AM EST3,900.001,035.901,012.051,030.500.00-10232.52%
AMZN220128P039200002022-01-24 9:38AM EST3,920.001,094.901,032.051,050.500.00--0235.94%
AMZN220128P039400002022-01-24 3:46PM EST3,940.001,063.501,052.051,070.500.00-15848239.31%
AMZN220128P039500002022-01-24 1:33PM EST3,950.001,161.691,062.051,080.500.00-707241.02%
AMZN220128P039600002022-01-24 11:46AM EST3,960.001,198.751,072.051,090.500.00-11242.68%
AMZN220128P039800002022-01-26 3:54PM EST3,980.001,202.671,092.051,110.500.00-20246.00%
AMZN220128P040000002022-01-24 9:33AM EST4,000.001,198.751,112.051,130.500.00-10249.32%
AMZN220128P040500002022-01-19 9:30AM EST4,050.00865.751,162.051,180.500.00-10257.47%
AMZN220128P041000002022-01-24 9:35AM EST4,100.001,299.051,212.051,230.500.00-10265.53%
AMZN220128P042000002021-12-27 9:52AM EST4,200.00771.501,415.351,426.500.00--0703.22%
AMZN220128P042500002021-12-22 3:47PM EST4,250.00845.351,388.851,401.500.00--0488.42%
AMZN220128P043000002021-12-30 10:04AM EST4,300.00907.741,412.051,430.500.00-30296.39%
AMZN220128P043500002022-01-10 10:10AM EST4,350.001,210.451,462.051,480.500.00--0303.81%
AMZN220128P044000002022-01-18 12:05PM EST4,400.001,238.951,512.051,530.500.00--0311.13%
AMZN220128P045000002022-01-24 9:38AM EST4,500.001,675.051,612.051,630.500.00-10325.39%
AMZN220128P046000002022-01-24 9:37AM EST4,600.001,787.801,712.051,730.500.00-10339.31%
AMZN220128P046500002022-01-24 2:35PM EST4,650.001,862.401,762.051,780.500.00--0346.09%
AMZN220128P047000002022-01-24 2:10PM EST4,700.001,872.501,812.051,830.500.00-20352.83%
AMZN220128P049000002022-01-19 9:30AM EST4,900.001,715.602,012.052,030.500.00--0378.81%
AMZN220128P050000002022-01-25 3:43PM EST5,000.002,201.502,115.652,130.500.00-10445.26%
AMZN220128P051000002022-01-24 10:18AM EST5,100.002,311.002,215.652,230.500.00--0458.69%