Italia markets close in 49 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.171,99+20,05 (+0,64%)
Al 10:40AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210514C020100002021-05-10 2:28PM EDT2,010.001,162.641,166.651,169.750.00-12320.56%
AMZN210514C020200002021-05-12 1:08PM EDT2,020.001,145.791,156.701,161.600.00-13325.24%
AMZN210514C020400002021-05-10 10:21AM EDT2,040.001,139.991,128.601,142.350.00-21284.45%
AMZN210514C020700002021-05-03 1:03PM EDT2,070.001,129.481,101.601,113.200.00-11295.64%
AMZN210514C020800002021-05-10 10:37AM EDT2,080.001,150.951,091.551,103.850.00--2295.34%
AMZN210514C021000002021-04-30 9:33AM EDT2,100.001,399.501,070.551,086.700.00-10296.92%
AMZN210514C022000002021-05-11 11:03AM EDT2,200.00985.63971.20983.150.00-164256.80%
AMZN210514C024000002021-05-04 10:00AM EDT2,400.00931.92769.90785.650.00--1207.39%
AMZN210514C024700002021-05-10 2:36PM EDT2,470.00730.70702.20711.800.00--5184.36%
AMZN210514C024800002021-05-10 10:00AM EDT2,480.00754.60695.00702.400.00--9191.86%
AMZN210514C025000002021-05-06 11:37AM EDT2,500.00796.48670.15682.250.00-12171.52%
AMZN210514C025200002021-05-11 3:15PM EDT2,520.00692.65653.75662.750.00-12179.03%
AMZN210514C025400002021-05-07 3:48PM EDT2,540.00753.58635.20640.650.00-106172.15%
AMZN210514C025700002021-05-10 3:14PM EDT2,570.00634.53602.60614.950.00-1515168.87%
AMZN210514C025800002021-05-04 2:01PM EDT2,580.00558.55594.30601.750.00-110162.55%
AMZN210514C026100002021-05-11 10:33AM EDT2,610.00552.24567.25571.400.00-1010161.14%
AMZN210514C026400002021-05-10 12:12PM EDT2,640.00585.40534.80541.650.00-314148.43%
AMZN210514C026500002021-05-13 9:32AM EDT2,650.00542.80523.45532.50-114.27-17.39%10144.74%
AMZN210514C026600002021-05-10 2:36PM EDT2,660.00551.55513.55523.950.00-611145.79%
AMZN210514C026800002021-05-10 2:36PM EDT2,680.00520.95494.50503.000.00-2121140.72%
AMZN210514C027000002021-05-11 3:19PM EDT2,700.00522.84469.80482.600.00-8175123.58%
AMZN210514C027100002021-05-10 2:36PM EDT2,710.00488.35458.20470.450.00-128109.35%
AMZN210514C027200002021-05-03 3:20PM EDT2,720.00665.02452.35459.200.00-1111116.55%
AMZN210514C027300002021-05-10 3:03PM EDT2,730.00468.60445.80451.750.00-339128.22%
AMZN210514C027400002021-05-03 1:40PM EDT2,740.00663.31433.35443.250.00-1112123.79%
AMZN210514C027600002021-05-10 10:00AM EDT2,760.00396.25417.50419.650.00-310119.91%
AMZN210514C027700002021-05-10 12:12PM EDT2,770.00455.85401.70412.600.00-34111.56%
AMZN210514C028000002021-05-11 1:06PM EDT2,800.00384.80371.70382.950.00-241105.06%
AMZN210514C028100002021-05-11 3:15PM EDT2,810.00403.30360.70371.250.00-2896.74%
AMZN210514C028400002021-05-03 1:57PM EDT2,840.00564.05333.80341.000.00-8495.67%
AMZN210514C028500002021-05-11 12:22PM EDT2,850.00351.55325.50329.750.00-217094.08%
AMZN210514C028600002021-04-30 9:30AM EDT2,860.00678.60313.40323.000.00-31493.65%
AMZN210514C028700002021-05-13 9:40AM EDT2,870.00308.95304.30312.35+15.45+5.26%4291.59%
AMZN210514C028800002021-05-06 10:10AM EDT2,880.00273.80289.00300.150.00-11773.95%
AMZN210514C028900002021-04-29 10:23AM EDT2,890.00287.55282.65294.75-313.95-52.19%1787.79%
AMZN210514C029000002021-05-13 10:00AM EDT2,900.00278.71277.55279.75+24.71+9.73%818685.11%
AMZN210514C029100002021-05-10 2:53PM EDT2,910.00282.00267.20273.40+36.50+14.87%13287.30%
AMZN210514C029200002021-05-12 10:43AM EDT2,920.00224.80251.75257.000.00-7964.18%
AMZN210514C029300002021-05-11 3:34PM EDT2,930.00247.75246.15250.75+25.10+11.27%1776.94%
AMZN210514C029500002021-05-12 1:26PM EDT2,950.00198.90222.15234.650.00-128271.73%
AMZN210514C029600002021-05-12 12:43PM EDT2,960.00193.20212.55220.650.00-111263.85%
AMZN210514C029700002021-05-12 2:11PM EDT2,970.00182.45207.75210.200.00-81168.15%
AMZN210514C029800002021-05-12 9:54AM EDT2,980.00172.85196.30200.450.00-5664.00%
AMZN210514C029900002021-05-12 1:17PM EDT2,990.00158.90182.65188.750.00-273753.73%
AMZN210514C030000002021-05-13 10:14AM EDT3,000.00187.75175.25181.50+27.75+17.34%1521658.84%
AMZN210514C030100002021-05-13 10:04AM EDT3,010.00168.64167.35171.85+25.98+18.21%1088559.09%
AMZN210514C030200002021-05-13 10:02AM EDT3,020.00164.04156.05161.55+21.14+14.79%114354.61%
AMZN210514C030300002021-05-13 9:47AM EDT3,030.00146.20149.20150.70+15.95+12.25%62354.41%
AMZN210514C030400002021-05-13 10:24AM EDT3,040.00140.26138.85140.40+19.04+15.71%41150.98%
AMZN210514C030450002021-05-12 2:02PM EDT3,045.00108.65134.90136.350.00-161651.58%
AMZN210514C030500002021-05-12 2:37PM EDT3,050.00114.00130.65132.000.00-774151.47%
AMZN210514C030550002021-05-12 2:46PM EDT3,055.00105.00125.30126.650.00-1053250.61%
AMZN210514C030600002021-05-13 9:41AM EDT3,060.00122.57117.00118.30+15.52+14.50%91742.77%
AMZN210514C030650002021-05-12 3:33PM EDT3,065.00102.50115.35116.900.00-2579648.10%
AMZN210514C030700002021-05-12 2:19PM EDT3,070.0096.17111.15112.600.00-1145547.79%
AMZN210514C030750002021-05-13 10:13AM EDT3,075.00114.85104.50105.85+22.05+23.76%11012443.32%
AMZN210514C030800002021-05-12 2:19PM EDT3,080.00107.45101.75103.00+10.50+10.83%83745.37%
AMZN210514C030850002021-05-13 9:43AM EDT3,085.00101.5595.2596.60+24.75+32.23%15041.58%
AMZN210514C030900002021-05-13 10:19AM EDT3,090.0093.0092.2593.40+12.90+16.10%347342.85%
AMZN210514C030950002021-05-13 9:43AM EDT3,095.0092.8487.8089.15+13.89+17.59%36642.37%
AMZN210514C031000002021-05-13 10:25AM EDT3,100.0082.9083.1584.45+12.30+17.42%19477341.16%
AMZN210514C031050002021-05-13 10:25AM EDT3,105.0078.4777.6579.15+7.92+11.23%149639.08%
AMZN210514C031100002021-05-13 9:56AM EDT3,110.0075.0074.4575.55+9.30+14.16%176939.33%
AMZN210514C031150002021-05-13 10:04AM EDT3,115.0072.3570.2571.50+11.70+19.29%2127438.85%
AMZN210514C031200002021-05-13 10:18AM EDT3,120.0068.9064.8565.80+13.00+23.26%7562336.17%
AMZN210514C031250002021-05-13 9:52AM EDT3,125.0058.5660.5561.70+5.26+9.87%1547235.52%
AMZN210514C031300002021-05-13 10:14AM EDT3,130.0062.3855.2056.25+10.58+20.42%459333.11%
AMZN210514C031350002021-05-13 9:54AM EDT3,135.0056.2954.0054.90+6.79+13.72%2113035.63%
AMZN210514C031400002021-05-13 10:12AM EDT3,140.0056.1050.5551.40+12.15+27.65%4921135.37%
AMZN210514C031450002021-05-13 10:02AM EDT3,145.0050.7846.8547.80+8.78+20.90%2812834.89%
AMZN210514C031500002021-05-13 10:23AM EDT3,150.0041.0142.8543.65+3.01+7.92%42065833.68%
AMZN210514C031550002021-05-13 10:23AM EDT3,155.0037.6737.0537.80+2.17+6.11%10418730.51%
AMZN210514C031600002021-05-13 10:24AM EDT3,160.0036.5035.2035.90+3.75+11.45%27227331.57%
AMZN210514C031650002021-05-13 10:22AM EDT3,165.0030.4531.0531.70+0.30+1.00%19823229.99%
AMZN210514C031700002021-05-13 10:24AM EDT3,170.0030.5029.1030.05+2.60+9.32%75327631.02%
AMZN210514C031750002021-05-13 10:24AM EDT3,175.0027.5227.2527.80+0.02+0.07%60855431.24%
AMZN210514C031800002021-05-13 10:25AM EDT3,180.0024.0024.2024.650.00-1,94062630.36%
AMZN210514C031850002021-05-13 10:24AM EDT3,185.0022.1522.2022.40-0.20-0.89%75624030.29%
AMZN210514C031900002021-05-13 10:23AM EDT3,190.0019.2719.8020.05-0.98-4.84%1,29658429.96%
AMZN210514C031950002021-05-13 10:23AM EDT3,195.0017.1716.7517.10-0.91-5.03%60341228.79%
AMZN210514C032000002021-05-13 10:25AM EDT3,200.0015.7715.4515.80-0.73-4.42%5,5862,60629.30%
AMZN210514C032050002021-05-13 10:24AM EDT3,205.0013.7012.9513.25-1.47-9.69%33038428.20%
AMZN210514C032100002021-05-13 10:25AM EDT3,210.0012.1312.0512.35-1.27-9.48%31262528.91%
AMZN210514C032150002021-05-13 10:22AM EDT3,215.009.7410.4510.75-2.41-19.84%22345628.60%
AMZN210514C032200002021-05-13 10:25AM EDT3,220.009.039.059.35-1.77-16.39%1,0891,33328.38%
AMZN210514C032250002021-05-13 10:21AM EDT3,225.007.357.908.15-2.80-27.59%40865828.26%
AMZN210514C032300002021-05-13 10:21AM EDT3,230.006.356.907.10-2.48-28.09%42853828.18%
AMZN210514C032350002021-05-13 10:25AM EDT3,235.005.925.956.10-2.00-25.25%22639428.02%
AMZN210514C032400002021-05-13 10:22AM EDT3,240.004.795.155.30-2.01-29.56%62864228.01%
AMZN210514C032450002021-05-13 10:25AM EDT3,245.004.374.454.60-1.89-30.19%11866928.03%
AMZN210514C032500002021-05-13 10:25AM EDT3,250.003.803.703.80-1.65-30.28%3,5862,32127.68%
AMZN210514C032550002021-05-13 10:24AM EDT3,255.003.253.253.35-1.69-34.21%18151727.90%
AMZN210514C032600002021-05-13 10:25AM EDT3,260.002.822.752.87-1.76-38.43%34876127.91%
AMZN210514C032650002021-05-13 10:22AM EDT3,265.002.232.252.34-1.82-44.94%28044427.61%
AMZN210514C032700002021-05-13 10:22AM EDT3,270.001.892.022.11-1.61-46.00%22377128.02%
AMZN210514C032750002021-05-13 10:20AM EDT3,275.001.941.761.85-1.36-41.21%22159528.25%
AMZN210514C032800002021-05-13 10:22AM EDT3,280.001.501.441.54-1.32-46.81%33066728.16%
AMZN210514C032850002021-05-13 10:21AM EDT3,285.001.331.271.36-1.51-53.17%17342528.44%
AMZN210514C032900002021-05-13 10:20AM EDT3,290.001.321.111.19-1.01-43.35%16865928.67%
AMZN210514C032950002021-05-13 10:19AM EDT3,295.001.200.981.08-0.80-40.00%5171129.09%
AMZN210514C033000002021-05-13 10:25AM EDT3,300.000.900.860.94-0.93-50.82%1,3505,69129.29%
AMZN210514C033050002021-05-13 10:23AM EDT3,305.000.800.760.84-0.83-50.92%35473229.61%
AMZN210514C033100002021-05-13 10:21AM EDT3,310.000.700.650.74-0.78-52.70%4131,04229.87%
AMZN210514C033150002021-05-13 9:51AM EDT3,315.000.750.590.68-0.67-47.18%9034230.32%
AMZN210514C033200002021-05-13 10:23AM EDT3,320.000.510.520.60-0.74-59.20%12490930.58%
AMZN210514C033250002021-05-13 10:23AM EDT3,325.000.500.480.56-0.69-57.98%1371,14331.10%
AMZN210514C033300002021-05-13 10:22AM EDT3,330.000.500.400.45-0.60-54.55%7591330.91%
AMZN210514C033350002021-05-13 10:22AM EDT3,335.000.370.370.47-0.62-62.63%11739931.93%
AMZN210514C033400002021-05-13 10:23AM EDT3,340.000.420.330.43-0.48-53.33%7974932.32%
AMZN210514C033450002021-05-13 10:12AM EDT3,345.000.450.300.41-0.50-52.63%3468332.91%
AMZN210514C033500002021-05-13 10:19AM EDT3,350.000.270.260.38-0.50-64.94%2702,43533.35%
AMZN210514C033550002021-05-13 10:21AM EDT3,355.000.350.260.36-0.36-50.70%3339333.89%
AMZN210514C033600002021-05-13 10:00AM EDT3,360.000.440.230.34-0.27-38.03%18240734.40%
AMZN210514C033650002021-05-13 10:07AM EDT3,365.000.350.210.36-0.29-45.31%722935.43%
AMZN210514C033700002021-05-13 10:22AM EDT3,370.000.280.190.30-0.31-52.54%12061535.35%
AMZN210514C033750002021-05-13 10:20AM EDT3,375.000.300.180.29-0.28-48.28%1338935.94%
AMZN210514C033800002021-05-13 10:16AM EDT3,380.000.250.170.28-0.25-50.00%10454436.52%
AMZN210514C033850002021-05-13 10:16AM EDT3,385.000.250.160.29-0.31-55.36%224537.43%
AMZN210514C033900002021-05-13 10:19AM EDT3,390.000.180.140.26-0.31-63.27%1247137.65%
AMZN210514C033950002021-05-13 10:21AM EDT3,395.000.210.140.26-0.23-52.27%3744638.38%
AMZN210514C034000002021-05-13 10:24AM EDT3,400.000.170.150.17-0.29-63.04%7105,53737.21%
AMZN210514C034050002021-05-13 9:34AM EDT3,405.000.260.000.54-0.14-35.00%759743.77%
AMZN210514C034100002021-05-13 10:19AM EDT3,410.000.200.160.24-0.23-53.49%36466340.16%
AMZN210514C034150002021-05-12 3:51PM EDT3,415.000.250.100.18-0.03-10.71%128439.55%
AMZN210514C034200002021-05-13 10:10AM EDT3,420.000.160.160.22-0.18-52.94%648441.16%
AMZN210514C034250002021-05-13 9:53AM EDT3,425.000.310.090.24+0.06+24.00%2224742.29%
AMZN210514C034300002021-05-13 10:05AM EDT3,430.000.120.080.16-0.14-53.85%5131841.07%
AMZN210514C034350002021-05-12 11:11AM EDT3,435.000.350.100.210.00-711343.02%
AMZN210514C034400002021-05-13 9:53AM EDT3,440.000.260.080.21-0.03-10.34%1147243.70%
AMZN210514C034450002021-05-12 2:46PM EDT3,445.000.170.070.20-0.13-43.33%3512344.14%
AMZN210514C034500002021-05-13 10:13AM EDT3,450.000.120.090.15-0.12-50.00%4394043.46%
AMZN210514C034550002021-05-13 9:46AM EDT3,455.000.150.100.20-0.08-34.78%623445.51%
AMZN210514C034600002021-05-13 10:08AM EDT3,460.000.210.060.19-0.08-27.59%1642145.95%
AMZN210514C034650002021-05-12 3:52PM EDT3,465.000.150.050.12-0.09-37.50%123044.43%
AMZN210514C034700002021-05-13 10:21AM EDT3,470.000.090.060.19-0.12-57.14%236747.31%
AMZN210514C034750002021-05-13 9:55AM EDT3,475.000.120.040.18-0.11-47.83%230047.66%
AMZN210514C034800002021-05-13 9:32AM EDT3,480.000.150.060.18-0.01-6.25%433848.34%
AMZN210514C034850002021-05-12 3:17PM EDT3,485.000.220.060.180.00-4423549.02%
AMZN210514C034900002021-05-12 3:54PM EDT3,490.000.140.060.14-0.06-30.00%250848.34%
AMZN210514C034950002021-05-12 2:22PM EDT3,495.000.090.030.17-0.07-43.75%114250.00%
AMZN210514C035000002021-05-13 10:24AM EDT3,500.000.090.080.09-0.11-55.00%441,77647.56%
AMZN210514C035050002021-05-13 9:52AM EDT3,505.000.030.030.16-0.14-82.35%329050.98%
AMZN210514C035100002021-05-13 10:01AM EDT3,510.000.110.030.16-0.03-21.43%518051.66%
AMZN210514C035150002021-05-12 9:59AM EDT3,515.000.300.030.170.00-38752.64%
AMZN210514C035200002021-05-12 3:51PM EDT3,520.000.160.040.160.00-7133650.49%
AMZN210514C035250002021-05-12 2:20PM EDT3,525.000.150.030.150.00-7218650.59%
AMZN210514C035300002021-05-13 9:37AM EDT3,530.000.050.040.15-0.07-58.33%225851.47%
AMZN210514C035350002021-05-12 3:35PM EDT3,535.000.120.020.150.00-389451.56%
AMZN210514C035400002021-05-13 9:42AM EDT3,540.000.120.030.140.00-173952.15%
AMZN210514C035450002021-05-12 11:25AM EDT3,545.000.180.000.150.00-2018952.15%
AMZN210514C035500002021-05-13 10:10AM EDT3,550.000.100.080.09-0.02-16.67%16672153.32%
AMZN210514C035550002021-05-12 10:47AM EDT3,555.000.100.000.13-0.03-23.08%116852.64%
AMZN210514C035600002021-05-13 9:33AM EDT3,560.000.140.000.130.00-57253.22%
AMZN210514C035650002021-05-12 11:14AM EDT3,565.000.090.000.130.00-416753.81%
AMZN210514C035700002021-05-12 2:29PM EDT3,570.000.040.000.130.00-6316654.39%
AMZN210514C035750002021-05-13 10:03AM EDT3,575.000.080.000.13-0.04-33.33%223354.98%
AMZN210514C035800002021-05-12 10:49AM EDT3,580.000.080.000.110.00-7026254.69%
AMZN210514C035850002021-05-12 2:26PM EDT3,585.000.100.000.130.00-13127656.15%
AMZN210514C035900002021-05-12 3:06PM EDT3,590.000.090.000.120.00-12112556.25%
AMZN210514C035950002021-05-13 9:56AM EDT3,595.000.090.000.12-0.07-43.75%230256.84%
AMZN210514C036000002021-05-13 9:52AM EDT3,600.000.040.030.08-0.02-33.33%551,78557.03%
AMZN210514C036050002021-05-12 11:09AM EDT3,605.000.100.000.120.00-9814058.01%
AMZN210514C036100002021-05-12 10:53AM EDT3,610.000.120.000.120.00-1318658.59%
AMZN210514C036200002021-05-13 9:40AM EDT3,620.000.160.000.10+0.07+77.78%1014858.79%
AMZN210514C036300002021-05-13 9:50AM EDT3,630.000.060.000.10+0.05+500.00%865559.96%
AMZN210514C036400002021-05-13 9:30AM EDT3,640.000.050.000.10-0.01-16.67%49061.13%
AMZN210514C036500002021-05-13 9:30AM EDT3,650.000.020.010.09-0.08-80.00%3347862.11%
AMZN210514C036600002021-05-13 9:52AM EDT3,660.000.060.000.090.00-624162.70%
AMZN210514C036700002021-05-13 9:47AM EDT3,670.000.040.000.10-0.09-69.23%612064.45%
AMZN210514C036800002021-05-13 9:30AM EDT3,680.000.010.000.09-0.02-66.67%35664.84%
AMZN210514C036900002021-05-13 9:59AM EDT3,690.000.010.010.09-0.06-85.71%736166.60%
AMZN210514C037000002021-05-13 10:05AM EDT3,700.000.030.010.09-0.07-70.00%488567.58%
AMZN210514C037100002021-05-12 3:30PM EDT3,710.000.040.010.080.00-95768.16%
AMZN210514C037200002021-05-12 1:36PM EDT3,720.000.040.000.080.00-229168.56%
AMZN210514C037300002021-05-12 1:08PM EDT3,730.000.030.000.080.00-27869.53%
AMZN210514C037400002021-05-11 12:35PM EDT3,740.000.140.000.090.00-143171.29%
AMZN210514C037500002021-05-12 3:17PM EDT3,750.000.060.000.080.00-2045671.68%
AMZN210514C037600002021-05-12 3:11PM EDT3,760.000.050.000.080.00-123872.66%
AMZN210514C037700002021-05-12 1:36PM EDT3,770.000.050.000.08-0.01-16.67%214273.83%
AMZN210514C037800002021-05-11 11:21AM EDT3,780.000.130.000.080.00-33174.80%
AMZN210514C037900002021-05-10 1:34PM EDT3,790.000.080.000.080.00-31575.78%
AMZN210514C038000002021-05-13 9:34AM EDT3,800.000.030.030.05+0.01+50.00%965076.95%
AMZN210514C038100002021-05-12 11:32AM EDT3,810.000.060.000.080.00-35377.73%
AMZN210514C038200002021-05-12 1:48PM EDT3,820.000.010.000.070.00-61578.13%
AMZN210514C038300002021-05-11 3:54PM EDT3,830.000.050.000.070.00-17078.91%
AMZN210514C038400002021-05-11 3:50PM EDT3,840.000.050.000.050.00-413178.13%
AMZN210514C038500002021-05-12 3:33PM EDT3,850.000.030.010.05+0.01+50.00%633480.08%
AMZN210514C038600002021-05-11 11:18AM EDT3,860.000.050.000.080.00-111782.81%
AMZN210514C038700002021-05-11 12:22PM EDT3,870.000.100.000.080.00-152283.98%
AMZN210514C038800002021-05-12 10:42AM EDT3,880.000.010.000.070.00-15983.98%
AMZN210514C038900002021-05-11 2:21PM EDT3,890.000.020.000.070.00-5012285.16%
AMZN210514C039000002021-05-12 11:07AM EDT3,900.000.050.000.07+0.03+150.00%530585.94%
AMZN210514C039100002021-05-11 9:47AM EDT3,910.000.010.000.070.00-2487.11%
AMZN210514C039200002021-05-11 9:30AM EDT3,920.000.010.000.070.00-53787.89%
AMZN210514C039300002021-05-11 12:10PM EDT3,930.000.050.000.070.00-42689.06%
AMZN210514C039400002021-05-10 3:17PM EDT3,940.000.050.000.070.00-111789.84%
AMZN210514C039500002021-05-12 3:08PM EDT3,950.000.030.000.090.00-1020792.58%
AMZN210514C039600002021-05-10 3:42PM EDT3,960.000.030.000.090.00-13113793.75%
AMZN210514C039700002021-05-12 12:26PM EDT3,970.000.010.000.070.00-115492.97%
AMZN210514C039800002021-05-12 12:07PM EDT3,980.000.050.000.070.00-31493.75%
AMZN210514C039900002021-05-11 12:11PM EDT3,990.000.010.000.050.00-15892.19%
AMZN210514C040000002021-05-13 9:39AM EDT4,000.000.050.000.01+0.02+66.67%111,81684.38%
AMZN210514C040100002021-05-07 3:54PM EDT4,010.000.030.000.070.00-121396.48%
AMZN210514C040200002021-05-11 12:16PM EDT4,020.000.030.000.070.00-2397.66%
AMZN210514C040300002021-05-10 9:41AM EDT4,030.000.01-0.070.00--1103.91%
AMZN210514C040400002021-05-07 9:40AM EDT4,040.000.260.000.070.00-1199.22%
AMZN210514C040500002021-05-12 11:31AM EDT4,050.000.020.000.070.00-366100.39%
AMZN210514C040600002021-05-06 11:43AM EDT4,060.000.390.000.070.00--2101.17%
AMZN210514C040800002021-05-07 11:33AM EDT4,080.000.010.000.350.00-36117.68%
AMZN210514C041000002021-05-12 12:04PM EDT4,100.000.020.000.070.00-5183105.08%
AMZN210514C041300002021-05-07 9:45AM EDT4,130.000.220.000.070.00-22107.81%
AMZN210514C041400002021-05-10 9:40AM EDT4,140.000.050.000.070.00-22108.59%
AMZN210514C041500002021-05-11 12:17PM EDT4,150.000.030.000.010.00-54496.88%
AMZN210514C042000002021-05-12 3:25PM EDT4,200.000.010.000.050.00-1530110.94%
AMZN210514C042500002021-05-13 9:49AM EDT4,250.000.110.000.07+0.10+1,000.00%10295118.36%
AMZN210514C043000002021-05-10 9:30AM EDT4,300.000.010.000.350.00-1136139.45%
AMZN210514C043500002021-05-06 10:42AM EDT4,350.000.010.000.070.00-133126.95%
AMZN210514C044000002021-05-10 11:22AM EDT4,400.000.040.000.070.00-20116131.25%
AMZN210514C044500002021-05-11 3:27PM EDT4,450.000.010.000.070.00-122135.16%
AMZN210514C045000002021-05-12 3:25PM EDT4,500.000.010.000.010.00-478121.88%
AMZN210514C045500002021-05-05 10:45AM EDT4,550.000.010.000.030.00-114135.94%
AMZN210514C046000002021-05-04 10:47AM EDT4,600.000.020.000.030.00-233139.06%
AMZN210514C046500002021-04-30 10:55AM EDT4,650.000.350.000.020.00-922139.06%
AMZN210514C047000002021-05-04 9:34AM EDT4,700.000.010.000.050.00-139151.56%
AMZN210514C047500002021-04-30 3:31PM EDT4,750.000.200.000.020.00-121146.88%
AMZN210514C048000002021-05-03 3:24PM EDT4,800.000.040.000.020.00-238150.00%
AMZN210514C048500002021-05-05 10:33AM EDT4,850.000.010.000.050.00-121162.50%
AMZN210514C049000002021-05-06 3:59PM EDT4,900.000.010.000.000.00-63550.00%
AMZN210514C049500002021-05-10 9:56AM EDT4,950.000.020.000.010.00-2164153.13%
AMZN210514C050000002021-05-10 3:48PM EDT5,000.000.010.000.000.00-278650.00%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210514P020100002021-05-11 9:30AM EDT2,010.000.120.000.000.00-1950.00%
AMZN210514P020200002021-04-22 2:39PM EDT2,020.000.350.000.070.00--3182.03%
AMZN210514P020300002021-05-07 2:37PM EDT2,030.000.050.000.070.00-11179.69%
AMZN210514P020400002021-04-20 12:24PM EDT2,040.000.530.000.190.00-34192.19%
AMZN210514P020500002021-04-20 3:02PM EDT2,050.000.600.000.070.00--4175.78%
AMZN210514P020600002021-05-10 1:38PM EDT2,060.000.020.000.070.00-101174.22%
AMZN210514P020700002021-04-26 12:02PM EDT2,070.000.160.000.070.00--10172.66%
AMZN210514P020800002021-04-27 12:37PM EDT2,080.000.120.000.190.00-17184.18%
AMZN210514P020900002021-04-27 12:37PM EDT2,090.000.130.000.190.00-48182.23%
AMZN210514P021000002021-04-27 1:50PM EDT2,100.000.040.000.010.00-1550146.88%
AMZN210514P021200002021-04-27 12:20PM EDT2,120.000.330.000.190.00--1176.37%
AMZN210514P021400002021-05-04 9:42AM EDT2,140.000.050.000.010.00-15140.63%
AMZN210514P021500002021-05-11 9:36AM EDT2,150.000.030.000.020.00-142145.31%
AMZN210514P021600002021-04-26 3:05PM EDT2,160.000.260.000.190.00--4168.75%
AMZN210514P021700002021-04-26 2:02PM EDT2,170.000.230.000.190.00--2166.80%
AMZN210514P021900002021-05-07 11:06AM EDT2,190.000.040.000.190.00-1925163.09%
AMZN210514P022000002021-05-07 10:58AM EDT2,200.000.090.000.050.00-4748145.31%
AMZN210514P022100002021-05-03 10:41AM EDT2,210.000.010.000.190.00-11159.38%
AMZN210514P022300002021-05-03 11:41AM EDT2,230.000.010.000.190.00--1155.66%
AMZN210514P022500002021-05-10 11:31AM EDT2,250.000.050.000.050.00-59137.50%
AMZN210514P022600002021-04-19 2:00PM EDT2,260.001.290.000.190.00-11150.20%
AMZN210514P022700002021-04-26 3:39PM EDT2,270.000.570.000.190.00-11148.44%
AMZN210514P022800002021-04-21 10:42AM EDT2,280.001.300.000.190.00--6146.48%
AMZN210514P022900002021-04-26 10:51AM EDT2,290.000.700.000.070.00-22133.59%
AMZN210514P023000002021-05-12 12:46PM EDT2,300.000.060.000.050.00-25103128.91%
AMZN210514P023100002021-05-07 10:28AM EDT2,310.000.100.000.190.00-23141.02%
AMZN210514P023200002021-05-07 10:28AM EDT2,320.000.100.000.190.00-11139.26%
AMZN210514P023300002021-05-07 10:28AM EDT2,330.000.050.000.190.00-213137.50%
AMZN210514P023400002021-05-12 11:48AM EDT2,340.000.050.000.190.00-24135.74%
AMZN210514P023500002021-05-12 2:06PM EDT2,350.000.090.000.050.00-2233120.70%
AMZN210514P023600002021-04-29 1:18PM EDT2,360.000.230.000.190.00-441132.23%
AMZN210514P023700002021-04-27 2:28PM EDT2,370.000.050.000.190.00-26130.47%
AMZN210514P023800002021-05-12 10:32AM EDT2,380.000.050.000.190.00-25128.71%
AMZN210514P023900002021-05-12 10:32AM EDT2,390.000.040.000.190.00-23126.95%
AMZN210514P024000002021-05-11 2:44PM EDT2,400.000.030.000.030.00-845108.59%
AMZN210514P024100002021-05-10 10:19AM EDT2,410.000.030.000.190.00-26123.44%
AMZN210514P024200002021-05-10 2:18PM EDT2,420.000.050.000.050.00-25109.38%
AMZN210514P024300002021-05-10 3:54PM EDT2,430.000.050.000.050.00--3107.81%
AMZN210514P024400002021-05-12 3:52PM EDT2,440.000.010.000.200.00-110118.95%
AMZN210514P024500002021-05-10 2:18PM EDT2,450.000.060.000.050.00-2031104.69%
AMZN210514P024600002021-05-10 9:43AM EDT2,460.000.110.000.080.00-15107.03%
AMZN210514P024700002021-05-10 10:19AM EDT2,470.000.070.000.190.00--7113.28%
AMZN210514P024800002021-05-10 3:54PM EDT2,480.000.100.000.080.00-66103.91%
AMZN210514P024900002021-05-11 9:30AM EDT2,490.000.160.000.080.00-415102.34%
AMZN210514P025000002021-05-12 3:47PM EDT2,500.000.070.000.190.00-1578108.20%
AMZN210514P025100002021-05-13 9:33AM EDT2,510.000.010.000.08-0.09-90.00%23099.22%
AMZN210514P025200002021-05-12 11:33AM EDT2,520.000.080.000.080.00-2297.66%
AMZN210514P025300002021-05-13 10:22AM EDT2,530.000.050.010.09-0.10-66.67%11797.66%
AMZN210514P025400002021-05-10 10:40AM EDT2,540.000.020.000.190.00-1333101.56%
AMZN210514P025500002021-05-13 10:03AM EDT2,550.000.020.020.02-0.11-84.62%156188.28%
AMZN210514P025600002021-05-11 9:30AM EDT2,560.000.220.000.090.00-1392.19%
AMZN210514P025700002021-05-12 1:45PM EDT2,570.000.100.000.100.00-3491.41%
AMZN210514P025800002021-05-12 12:51PM EDT2,580.000.120.000.100.00-179189.84%
AMZN210514P025900002021-05-12 12:44PM EDT2,590.000.010.000.10-0.12-92.31%711488.28%
AMZN210514P026000002021-05-12 2:16PM EDT2,600.000.050.010.10-0.12-70.59%130687.50%
AMZN210514P026100002021-05-12 1:36PM EDT2,610.000.200.000.100.00-101485.16%
AMZN210514P026200002021-05-12 12:21PM EDT2,620.000.240.000.110.00-113484.38%
AMZN210514P026300002021-05-12 2:49PM EDT2,630.000.200.000.120.00-259583.40%
AMZN210514P026400002021-05-11 11:25AM EDT2,640.000.250.000.130.00-29082.42%
AMZN210514P026500002021-05-13 9:40AM EDT2,650.000.090.000.12-0.15-62.50%335380.27%
AMZN210514P026600002021-05-13 9:33AM EDT2,660.000.130.010.13-0.10-43.48%57179.69%
AMZN210514P026700002021-05-13 9:41AM EDT2,670.000.140.010.13-0.09-39.13%72878.13%
AMZN210514P026800002021-05-12 2:28PM EDT2,680.000.250.010.140.00-8410077.15%
AMZN210514P026900002021-05-12 10:34AM EDT2,690.000.100.000.15-0.43-81.13%54975.59%
AMZN210514P027000002021-05-13 10:13AM EDT2,700.000.060.070.11-0.27-81.82%501,02175.20%
AMZN210514P027100002021-05-12 3:59PM EDT2,710.000.070.010.16-0.32-82.05%66173.24%
AMZN210514P027200002021-05-12 2:34PM EDT2,720.000.400.020.160.00-65172.07%
AMZN210514P027300002021-05-13 10:01AM EDT2,730.000.120.030.14-0.30-71.43%137070.12%
AMZN210514P027400002021-05-12 12:01PM EDT2,740.000.860.060.180.00-76270.80%
AMZN210514P027500002021-05-13 10:24AM EDT2,750.000.150.100.19-0.40-72.73%2162570.51%
AMZN210514P027600002021-05-12 3:04PM EDT2,760.000.550.060.200.00-668768.16%
AMZN210514P027700002021-05-13 9:57AM EDT2,770.000.180.140.21-0.53-74.65%213568.56%
AMZN210514P027800002021-05-13 9:51AM EDT2,780.000.250.100.40-0.28-52.83%2424569.48%
AMZN210514P027900002021-05-12 3:23PM EDT2,790.000.250.110.25-0.61-70.93%1222765.43%
AMZN210514P028000002021-05-13 10:13AM EDT2,800.000.200.130.27-0.62-75.61%721,20064.50%
AMZN210514P028100002021-05-13 10:18AM EDT2,810.000.200.090.48-0.79-79.80%421265.33%
AMZN210514P028200002021-05-13 10:18AM EDT2,820.000.220.200.29-0.78-78.00%1927562.55%
AMZN210514P028300002021-05-13 10:15AM EDT2,830.000.260.220.30-0.84-76.36%2530561.28%
AMZN210514P028400002021-05-13 10:11AM EDT2,840.000.270.190.32-0.88-76.52%521459.47%
AMZN210514P028500002021-05-13 10:23AM EDT2,850.000.260.260.35-1.06-80.30%2287158.98%
AMZN210514P028600002021-05-12 3:37PM EDT2,860.000.460.270.39-0.90-66.18%628557.81%
AMZN210514P028700002021-05-13 9:57AM EDT2,870.000.520.280.40-1.03-66.45%2833256.27%
AMZN210514P028800002021-05-13 10:16AM EDT2,880.000.400.360.43-1.37-77.40%15396055.57%
AMZN210514P028900002021-05-13 10:02AM EDT2,890.000.500.400.69-1.40-73.68%2375756.10%
AMZN210514P029000002021-05-13 10:12AM EDT2,900.000.420.380.50-1.38-76.67%912,46852.78%
AMZN210514P029100002021-05-12 3:26PM EDT2,910.002.170.450.550.00-15139251.86%
AMZN210514P029200002021-05-13 10:20AM EDT2,920.000.620.500.60-1.53-71.16%2942650.71%
AMZN210514P029300002021-05-13 10:25AM EDT2,930.000.640.560.66-1.70-72.65%12833450.16%
AMZN210514P029400002021-05-13 10:08AM EDT2,940.000.740.640.75-1.89-71.86%9348049.22%
AMZN210514P029500002021-05-13 10:24AM EDT2,950.000.800.730.83-2.00-71.43%1781,40048.05%
AMZN210514P029600002021-05-13 10:16AM EDT2,960.000.820.780.87-2.23-73.11%6756546.48%
AMZN210514P029700002021-05-13 10:10AM EDT2,970.000.920.921.02-2.43-72.54%27450545.70%
AMZN210514P029800002021-05-13 10:25AM EDT2,980.001.040.991.08-2.61-71.51%23998944.14%
AMZN210514P029900002021-05-13 10:24AM EDT2,990.001.171.111.20-2.89-71.18%9464742.92%
AMZN210514P030000002021-05-13 10:25AM EDT3,000.001.291.251.34-3.41-72.55%7292,44641.71%
AMZN210514P030100002021-05-13 10:06AM EDT3,010.001.401.501.62-3.60-72.00%14783341.08%
AMZN210514P030200002021-05-13 10:05AM EDT3,020.001.931.611.71-4.22-68.62%8533439.37%
AMZN210514P030300002021-05-13 10:23AM EDT3,030.001.971.831.95-4.42-69.17%8938138.22%
AMZN210514P030400002021-05-13 10:20AM EDT3,040.002.292.122.24-4.65-67.00%13396137.10%
AMZN210514P030450002021-05-13 10:19AM EDT3,045.002.332.512.63-5.80-71.34%21054237.29%
AMZN210514P030500002021-05-13 10:20AM EDT3,050.002.602.552.67-5.59-68.25%4681,97336.26%
AMZN210514P030550002021-05-13 10:22AM EDT3,055.002.992.622.77-5.93-66.48%7935535.39%
AMZN210514P030600002021-05-13 10:17AM EDT3,060.002.792.762.90-6.71-70.63%15453034.59%
AMZN210514P030650002021-05-13 10:20AM EDT3,065.003.453.003.25-7.15-67.45%6142734.36%
AMZN210514P030700002021-05-13 10:20AM EDT3,070.003.853.403.60-6.71-63.54%10241834.03%
AMZN210514P030750002021-05-13 10:11AM EDT3,075.003.483.553.75-8.27-70.38%8336033.14%
AMZN210514P030800002021-05-13 10:25AM EDT3,080.004.003.854.00-8.59-68.23%22075932.45%
AMZN210514P030850002021-05-13 10:24AM EDT3,085.004.454.354.55-8.86-66.57%9322032.36%
AMZN210514P030900002021-05-13 10:23AM EDT3,090.004.954.905.10-9.65-66.10%26154832.14%
AMZN210514P030950002021-05-13 10:21AM EDT3,095.005.855.255.50-9.35-61.51%19361531.52%
AMZN210514P031000002021-05-13 10:25AM EDT3,100.005.855.505.65-11.25-65.79%1,3381,79630.39%
AMZN210514P031050002021-05-13 10:21AM EDT3,105.007.306.206.35-9.90-57.56%7875630.17%
AMZN210514P031100002021-05-13 10:22AM EDT3,110.008.006.857.10-12.00-60.00%21158329.92%
AMZN210514P031150002021-05-13 10:04AM EDT3,115.006.907.858.15-14.60-67.91%6346730.00%
AMZN210514P031200002021-05-13 10:24AM EDT3,120.008.338.658.90-13.17-61.26%34294029.49%
AMZN210514P031250002021-05-13 10:22AM EDT3,125.0010.408.959.15-14.13-57.60%21151128.20%
AMZN210514P031300002021-05-13 10:20AM EDT3,130.0011.5010.5510.80-13.90-54.72%45283928.70%
AMZN210514P031350002021-05-13 10:19AM EDT3,135.0011.4511.3011.60-15.40-57.36%13650227.94%
AMZN210514P031400002021-05-13 10:14AM EDT3,140.0011.7312.2512.55-16.67-58.70%28573827.26%
AMZN210514P031450002021-05-13 10:24AM EDT3,145.0013.7114.2014.50-18.22-57.06%19578127.64%
AMZN210514P031500002021-05-13 10:25AM EDT3,150.0015.5014.9015.10-16.92-52.19%2,2552,67426.29%
AMZN210514P031550002021-05-13 10:22AM EDT3,155.0018.5516.4016.75-16.14-46.53%35841526.02%
AMZN210514P031600002021-05-13 10:25AM EDT3,160.0018.0518.2518.50-20.37-53.02%50452725.69%
AMZN210514P031650002021-05-13 10:23AM EDT3,165.0020.3519.9020.30-20.22-49.84%46621625.26%
AMZN210514P031700002021-05-13 10:25AM EDT3,170.0023.0522.1022.55-21.05-47.73%73350625.13%
AMZN210514P031750002021-05-13 10:25AM EDT3,175.0024.0424.7525.20-21.76-47.51%90257725.25%
AMZN210514P031800002021-05-13 10:25AM EDT3,180.0027.2126.0026.60-20.69-43.19%1,22579623.85%
AMZN210514P031850002021-05-13 10:22AM EDT3,185.0031.6529.5530.20-19.50-38.12%51727524.63%
AMZN210514P031900002021-05-13 10:24AM EDT3,190.0032.1531.4532.05-21.70-40.30%47073523.29%
AMZN210514P031950002021-05-13 10:12AM EDT3,195.0032.9733.9034.70-25.22-43.34%18739022.60%
AMZN210514P032000002021-05-13 10:25AM EDT3,200.0038.3537.0537.85-22.65-37.13%1,1281,67622.25%
AMZN210514P032050002021-05-13 10:24AM EDT3,205.0040.4041.4042.35-23.95-37.22%1441,10123.39%
AMZN210514P032100002021-05-13 10:03AM EDT3,210.0043.1043.0544.00-25.44-37.12%1141,42920.52%
AMZN210514P032150002021-05-13 10:22AM EDT3,215.0050.9046.9548.05-20.30-28.51%1827820.60%
AMZN210514P032200002021-05-13 10:05AM EDT3,220.0052.7050.0050.95-16.74-24.11%441,02118.34%
AMZN210514P032250002021-05-13 10:20AM EDT3,225.0059.0554.6555.95-29.00-32.94%3131519.63%
AMZN210514P032300002021-05-13 10:16AM EDT3,230.0056.0058.0559.15-33.00-37.08%6244716.35%
AMZN210514P032350002021-05-13 10:11AM EDT3,235.0060.3163.5564.85-27.49-31.31%1225919.51%
AMZN210514P032400002021-05-13 10:20AM EDT3,240.0069.7066.7067.80-26.73-27.72%1,0304230.00%
AMZN210514P032450002021-05-13 10:11AM EDT3,245.0068.6570.3571.75-30.00-30.41%145000.00%
AMZN210514P032500002021-05-13 10:14AM EDT3,250.0072.1074.8076.15-30.05-29.42%941,7730.00%
AMZN210514P032550002021-05-13 10:13AM EDT3,255.0075.7581.2582.75-33.15-30.44%62720.00%
AMZN210514P032600002021-05-13 9:40AM EDT3,260.0084.4084.2585.80-25.60-23.27%1,0043790.00%
AMZN210514P032650002021-05-13 10:19AM EDT3,265.0088.0088.4089.75-37.60-29.94%141550.00%
AMZN210514P032700002021-05-13 9:49AM EDT3,270.00109.5093.7595.40-0.50-0.45%22,1690.00%
AMZN210514P032750002021-05-13 9:41AM EDT3,275.0096.3098.95100.35-25.35-20.84%402900.00%
AMZN210514P032800002021-05-13 10:25AM EDT3,280.00104.88102.15103.65-24.58-18.99%64070.00%
AMZN210514P032850002021-05-13 10:18AM EDT3,285.00104.06111.15112.95-34.64-24.97%172200.00%
AMZN210514P032900002021-05-13 10:19AM EDT3,290.00108.52110.55117.10-20.17-15.67%175810.00%
AMZN210514P032950002021-05-13 9:58AM EDT3,295.00115.61119.65120.70-26.39-18.58%334050.00%
AMZN210514P033000002021-05-13 10:03AM EDT3,300.00121.00123.50125.75-23.35-16.18%553,3940.00%
AMZN210514P033050002021-05-13 9:44AM EDT3,305.00127.58129.95132.20-36.42-22.21%403440.00%
AMZN210514P033100002021-05-13 9:44AM EDT3,310.00144.25128.80135.20-9.31-6.06%543860.00%
AMZN210514P033150002021-05-12 12:15PM EDT3,315.00133.75134.10138.80-25.70-16.12%31930.00%
AMZN210514P033200002021-05-13 9:39AM EDT3,320.00137.86138.50143.70-40.39-22.66%312080.00%
AMZN210514P033250002021-05-13 9:40AM EDT3,325.00147.26146.05148.70-17.34-10.53%1032600.00%
AMZN210514P033300002021-05-12 3:08PM EDT3,330.00182.95147.95155.950.00-892270.00%
AMZN210514P033350002021-05-13 10:12AM EDT3,335.00154.30152.35157.80-32.13-17.23%32080.00%
AMZN210514P033400002021-05-12 3:56PM EDT3,340.00189.25161.40164.000.00-552760.00%
AMZN210514P033450002021-05-12 2:51PM EDT3,345.00167.93164.90167.95-19.57-10.44%51290.00%
AMZN210514P033500002021-05-13 9:47AM EDT3,350.00182.30170.40179.40-7.45-3.93%664340.87%
AMZN210514P033550002021-05-12 3:48PM EDT3,355.00191.98177.30182.70-1.02-0.53%1930.00%
AMZN210514P033600002021-05-12 1:33PM EDT3,360.00203.65176.75185.650.00-201410.00%
AMZN210514P033650002021-05-12 3:58PM EDT3,365.00208.65184.85188.550.00-22770.00%
AMZN210514P033700002021-05-12 1:36PM EDT3,370.00187.20188.90193.35-35.85-16.07%11440.00%
AMZN210514P033750002021-05-12 1:28PM EDT3,375.00185.05195.95200.20-39.95-17.76%1910.00%
AMZN210514P033800002021-05-12 12:04PM EDT3,380.00225.58198.15203.900.00-51360.00%
AMZN210514P033850002021-05-12 12:47PM EDT3,385.00234.00205.00212.850.00-15600.00%
AMZN210514P033900002021-05-12 1:49PM EDT3,390.00206.90211.90214.55-44.65-17.75%22030.00%
AMZN210514P033950002021-05-12 12:22PM EDT3,395.00205.42217.85223.45-40.75-16.55%25041.09%
AMZN210514P034000002021-05-13 9:58AM EDT3,400.00226.04220.30224.85-22.61-9.09%74500.00%
AMZN210514P034050002021-05-12 1:34PM EDT3,405.00248.40225.65230.200.00-42680.00%
AMZN210514P034100002021-05-12 3:44PM EDT3,410.00252.31230.15235.000.00-11180.00%
AMZN210514P034150002021-05-12 2:49PM EDT3,415.00235.65239.85241.65-24.29-9.34%11000.00%
AMZN210514P034200002021-05-12 12:54PM EDT3,420.00262.78238.55243.400.00-6980.00%
AMZN210514P034250002021-05-12 9:30AM EDT3,425.00239.68243.75248.700.00-1860.00%
AMZN210514P034300002021-05-12 2:49PM EDT3,430.00275.26248.60259.100.00-96552.80%
AMZN210514P034350002021-05-11 3:31PM EDT3,435.00251.63250.80258.200.00-1580.00%
AMZN210514P034400002021-05-11 1:21PM EDT3,440.00256.63259.75266.800.00-1880.00%
AMZN210514P034450002021-05-11 3:31PM EDT3,445.00218.94264.80268.350.00-3530.00%
AMZN210514P034500002021-05-12 11:03AM EDT3,450.00281.35268.70274.55-4.38-1.53%24680.00%
AMZN210514P034550002021-05-13 10:04AM EDT3,455.00276.13273.60280.00-33.07-10.70%12890.00%
AMZN210514P034600002021-05-11 2:05PM EDT3,460.00293.35280.10284.050.00-19480.00%
AMZN210514P034650002021-05-12 2:05PM EDT3,465.00324.02284.55292.500.00-13540.00%
AMZN210514P034700002021-05-12 2:05PM EDT3,470.00329.02288.50292.250.00-2550.00%
AMZN210514P034750002021-05-11 3:35PM EDT3,475.00254.22294.15300.450.00-151210.00%
AMZN210514P034800002021-05-12 10:52AM EDT3,480.00318.36298.05305.850.00-22350.00%
AMZN210514P034850002021-05-12 3:41PM EDT3,485.00315.28305.30309.40-14.72-4.46%15580.00%
AMZN210514P034900002021-05-12 3:57PM EDT3,490.00296.58308.05316.55-39.24-11.68%1210.00%
AMZN210514P034950002021-05-10 11:43AM EDT3,495.00348.54312.95320.800.00-2260.00%
AMZN210514P035000002021-05-12 1:14PM EDT3,500.00331.70315.55322.30-14.12-4.08%181280.00%
AMZN210514P035050002021-05-11 3:34PM EDT3,505.00282.70322.60332.850.00-1350.00%
AMZN210514P035100002021-05-12 9:30AM EDT3,510.00324.28327.65336.850.00-1310.00%
AMZN210514P035150002021-05-13 10:03AM EDT3,515.00334.70335.85338.20-31.95-8.71%4150.00%
AMZN210514P035200002021-05-07 3:14PM EDT3,520.00326.95338.00349.000.00-1466.22%
AMZN210514P035250002021-05-10 9:43AM EDT3,525.00348.82344.75351.600.00-160.00%
AMZN210514P035300002021-05-12 10:34AM EDT3,530.00352.60350.45355.700.00-360.00%
AMZN210514P035350002021-05-12 12:37PM EDT3,535.00388.00356.65363.650.00-71564.53%
AMZN210514P035400002021-05-05 1:34PM EDT3,540.00310.79357.85364.950.00-210.00%
AMZN210514P035450002021-05-13 10:00AM EDT3,545.00365.55363.75368.25+32.30+9.69%14500.00%
AMZN210514P035500002021-05-12 12:37PM EDT3,550.00403.05365.90377.400.00-35460.00%
AMZN210514P035550002021-05-03 9:51AM EDT3,555.00125.35375.85385.400.00-2382.04%
AMZN210514P035600002021-05-13 9:33AM EDT3,560.00368.88376.60385.80-53.45-12.66%2220.00%
AMZN210514P035650002021-05-11 10:56AM EDT3,565.00378.40382.25392.850.00-2120.00%
AMZN210514P035700002021-05-13 10:05AM EDT3,570.00392.21388.25394.50-16.81-4.11%320.00%
AMZN210514P035750002021-05-12 10:49AM EDT3,575.00410.05392.30399.200.00-631120.00%
AMZN210514P035800002021-05-12 11:07AM EDT3,580.00418.45399.85402.250.00-129590.00%
AMZN210514P035850002021-05-12 3:08PM EDT3,585.00436.44406.60413.350.00-1174966.41%
AMZN210514P035900002021-05-12 9:59AM EDT3,590.00447.00409.85420.750.00-537889.86%
AMZN210514P035950002021-05-13 9:41AM EDT3,595.00417.70412.50418.00-15.16-3.50%2460.00%
AMZN210514P036000002021-05-12 11:09AM EDT3,600.00434.50422.10430.500.00-1099090.03%
AMZN210514P036050002021-05-12 10:42AM EDT3,605.00429.41424.60428.450.00-260.00%
AMZN210514P036100002021-05-07 3:37PM EDT3,610.00314.90430.80433.300.00-310.00%
AMZN210514P036300002021-05-11 11:14AM EDT3,630.00421.10451.70454.750.00-1140.00%
AMZN210514P036400002021-05-12 1:12PM EDT3,640.00469.75455.25463.200.00-100.00%
AMZN210514P036500002021-05-05 2:33PM EDT3,650.00435.03468.35478.050.00-13061.33%
AMZN210514P036600002021-05-12 9:40AM EDT3,660.00466.31477.80489.400.00-45091.04%
AMZN210514P036700002021-05-11 10:56AM EDT3,670.00484.75488.05499.000.00-3388.23%
AMZN210514P036800002021-05-13 9:59AM EDT3,680.00503.40497.30503.15+8.65+1.75%7210.00%
AMZN210514P037000002021-05-06 3:57PM EDT3,700.00400.15518.10528.900.00-34091.16%
AMZN210514P037200002021-05-11 12:10PM EDT3,720.00493.04538.80543.750.00-65320.00%
AMZN210514P037400002021-05-11 11:54AM EDT3,740.00517.75560.50563.950.00-16390.00%
AMZN210514P037500002021-05-07 11:51AM EDT3,750.00434.21570.85578.450.00-1089.99%
AMZN210514P037600002021-05-10 11:12AM EDT3,760.00578.95583.20587.850.00-230.00%
AMZN210514P037700002021-05-12 11:56AM EDT3,770.00621.70588.90594.700.00-220.00%
AMZN210514P037800002021-05-10 10:00AM EDT3,780.00545.75594.45607.800.00--30.00%
AMZN210514P037900002021-05-10 2:49PM EDT3,790.00588.05608.65614.200.00--300.00%
AMZN210514P038000002021-05-11 11:54AM EDT3,800.00583.24619.20623.850.00-1110.00%
AMZN210514P038200002021-05-11 9:49AM EDT3,820.00633.27643.30647.800.00-120.00%
AMZN210514P038300002021-05-11 10:04AM EDT3,830.00642.66646.00658.100.00-884485.55%
AMZN210514P038400002021-05-12 2:35PM EDT3,840.00689.50659.90669.700.00-5555119.56%
AMZN210514P038500002021-05-12 2:58PM EDT3,850.00693.70669.55682.200.00-195139.22%
AMZN210514P038600002021-05-10 12:52PM EDT3,860.00641.65679.90689.200.00---116.63%
AMZN210514P038700002021-05-10 10:14AM EDT3,870.00633.90690.80698.350.00--42101.86%
AMZN210514P038800002021-05-10 3:42PM EDT3,880.00679.65697.30707.70+21.60+3.28%120.00%
AMZN210514P038900002021-05-10 12:13PM EDT3,890.00664.89709.95714.350.00-2400.00%
AMZN210514P039000002021-05-06 10:34AM EDT3,900.00686.25718.95727.550.00-100.00%
AMZN210514P039200002021-05-10 10:00AM EDT3,920.00722.15738.20746.200.00-160.00%
AMZN210514P039300002021-05-10 10:19AM EDT3,930.00688.20749.20759.000.00---122.80%
AMZN210514P039500002021-04-30 12:11PM EDT3,950.00430.40766.85778.400.00-100112.70%
AMZN210514P039800002021-05-10 9:42AM EDT3,980.00731.75795.40807.500.00--10.00%
AMZN210514P039900002021-05-04 9:55AM EDT3,990.00655.30806.35818.400.00--0117.24%
AMZN210514P040000002021-04-30 12:11PM EDT4,000.00479.90819.55823.800.00-1000.00%
AMZN210514P040100002021-05-10 10:57AM EDT4,010.00796.85829.55833.800.00---0.00%
AMZN210514P040200002021-05-10 9:41AM EDT4,020.00767.15836.50847.950.00-210.00%
AMZN210514P040400002021-05-07 3:14PM EDT4,040.00737.96856.55867.900.00-420.00%
AMZN210514P040600002021-05-10 10:33AM EDT4,060.00863.50880.40886.700.00-110.00%
AMZN210514P040700002021-05-10 10:57AM EDT4,070.00856.85891.15895.900.00---0.00%
AMZN210514P040900002021-05-10 9:43AM EDT4,090.00838.86909.55913.800.00--10.00%
AMZN210514P041200002021-05-07 9:45AM EDT4,120.00818.96937.20946.150.00-200.00%
AMZN210514P041300002021-05-10 10:57AM EDT4,130.00916.85946.55957.900.00---0.00%
AMZN210514P041400002021-05-11 3:09PM EDT4,140.00924.27956.00968.450.00-2021135.40%
AMZN210514P042000002021-05-11 10:41AM EDT4,200.001,032.601,017.201,030.950.00-20178.80%
AMZN210514P042500002021-05-05 3:25PM EDT4,250.001,085.891,066.451,078.350.00--0143.36%
AMZN210514P043000002021-05-03 10:16AM EDT4,300.001,109.391,117.601,129.350.00-20172.41%
AMZN210514P049000002021-05-10 10:57AM EDT4,900.001,682.001,717.651,729.200.00---231.35%
AMZN210514P049500002021-05-10 10:57AM EDT4,950.001,732.001,769.451,775.000.00---0.00%