Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.327,59-272,33 (-7,56%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806C023700002021-07-19 12:02AM EDT2,370.001,251.45953.00965.650.00--1117.11%
AMZN210806C024400002021-07-30 1:26PM EDT2,440.00911.30883.20895.65-268.75-22.77%11108.97%
AMZN210806C026900002021-07-19 12:02AM EDT2,690.00993.00633.35645.950.00--179.57%
AMZN210806C027000002021-07-30 10:14AM EDT2,700.00658.52623.35636.00-337.38-33.88%14378.50%
AMZN210806C028000002021-07-27 3:43PM EDT2,800.00818.90523.55536.200.00-4467.53%
AMZN210806C028100002021-07-06 3:02PM EDT2,810.00877.90513.60526.200.00-5566.46%
AMZN210806C028500002021-07-26 9:37AM EDT2,850.00512.30473.70486.35-303.79-37.23%414262.22%
AMZN210806C028600002021-07-30 10:11AM EDT2,860.00494.90463.75476.35-334.22-40.31%2961.12%
AMZN210806C028900002021-07-27 10:21AM EDT2,890.00462.15433.90446.50-288.80-38.46%1158.12%
AMZN210806C029000002021-07-30 11:23AM EDT2,900.00449.79424.10436.55-369.21-45.08%8157.37%
AMZN210806C029100002021-07-30 10:36AM EDT2,910.00425.85414.00426.60-340.45-44.43%1156.08%
AMZN210806C029200002021-07-30 1:59PM EDT2,920.00433.50404.25416.65-221.15-33.78%1255.39%
AMZN210806C029400002021-07-27 9:50AM EDT2,940.00409.70384.40396.80-282.20-40.79%3553.46%
AMZN210806C029600002021-07-30 11:14AM EDT2,960.00392.85364.55376.95-259.30-39.76%3351.47%
AMZN210806C029700002021-07-30 10:04AM EDT2,970.00393.20354.50367.05-269.50-40.67%6250.32%
AMZN210806C029800002021-07-28 1:19PM EDT2,980.00375.05344.60357.15-256.90-40.65%4562.22%
AMZN210806C029900002021-07-30 2:11PM EDT2,990.00363.65334.85347.25-260.90-41.77%2560.93%
AMZN210806C030000002021-07-30 3:41PM EDT3,000.00329.90324.80337.40-279.35-45.85%2229459.71%
AMZN210806C030100002021-07-29 2:58PM EDT3,010.00335.20315.10327.50-247.07-42.43%46158.40%
AMZN210806C030400002021-07-30 2:37PM EDT3,040.00299.65285.55297.95-387.65-56.40%10154.65%
AMZN210806C030500002021-07-30 1:59PM EDT3,050.00304.60275.70288.10-180.40-37.20%11253.37%
AMZN210806C030700002021-07-30 12:10PM EDT3,070.00282.35256.10268.45-183.65-39.41%3150.85%
AMZN210806C030800002021-07-30 3:18PM EDT3,080.00255.10246.15258.65-275.71-51.94%138749.60%
AMZN210806C030900002021-07-30 12:26PM EDT3,090.00265.95236.35248.85-270.66-50.44%13848.34%
AMZN210806C031000002021-07-30 3:34PM EDT3,100.00230.00226.80239.10-259.93-53.05%206747.12%
AMZN210806C031100002021-07-30 2:29PM EDT3,110.00221.95216.90229.40-256.12-53.57%541845.94%
AMZN210806C031200002021-07-30 3:55PM EDT3,120.00212.30207.45219.70-353.90-62.50%18244.73%
AMZN210806C031300002021-07-30 3:34PM EDT3,130.00208.35197.65210.05-277.00-57.07%771043.55%
AMZN210806C031500002021-07-30 3:39PM EDT3,150.00186.50181.00190.90-295.75-61.33%57741.27%
AMZN210806C031600002021-07-30 3:59PM EDT3,160.00173.91169.40181.45-259.41-59.87%141040.20%
AMZN210806C031700002021-07-30 3:14PM EDT3,170.00174.20160.05172.10-347.90-66.63%31239.19%
AMZN210806C031800002021-07-30 3:51PM EDT3,180.00157.25150.70162.85-249.47-61.34%47538.21%
AMZN210806C031900002021-07-30 1:23PM EDT3,190.00168.60141.80153.70-244.35-59.17%17237.27%
AMZN210806C032000002021-07-30 3:59PM EDT3,200.00136.04133.50143.95-282.21-67.47%2805035.75%
AMZN210806C032100002021-07-30 2:38PM EDT3,210.00137.60124.65135.05-241.40-63.69%271834.90%
AMZN210806C032200002021-07-30 3:23PM EDT3,220.00124.00116.05126.30-259.33-67.65%172734.09%
AMZN210806C032300002021-07-30 3:52PM EDT3,230.00114.97109.50116.00-274.73-70.50%26332.00%
AMZN210806C032400002021-07-30 3:48PM EDT3,240.00102.91101.45107.65-259.04-71.57%321431.36%
AMZN210806C032500002021-07-30 3:56PM EDT3,250.0095.1095.0099.60-288.75-75.22%1291330.81%
AMZN210806C032600002021-07-30 3:40PM EDT3,260.0086.6085.9591.75-348.35-80.09%32730.26%
AMZN210806C032700002021-07-30 3:52PM EDT3,270.0083.0978.6584.25-261.93-75.92%411029.81%
AMZN210806C032800002021-07-30 3:59PM EDT3,280.0072.5071.9076.85-264.50-78.49%58929.27%
AMZN210806C032900002021-07-30 3:21PM EDT3,290.0071.6065.3570.05-257.80-78.26%105828.94%
AMZN210806C033000002021-07-30 3:59PM EDT3,300.0061.5058.9063.75-235.50-79.29%2,2822328.74%
AMZN210806C033100002021-07-30 3:56PM EDT3,310.0054.0053.0557.65-228.49-80.88%5381428.48%
AMZN210806C033200002021-07-30 3:59PM EDT3,320.0049.0048.0051.90-255.40-83.90%5611228.24%
AMZN210806C033300002021-07-30 3:59PM EDT3,330.0043.9042.5545.20-266.97-85.88%1,3212327.25%
AMZN210806C033400002021-07-30 3:58PM EDT3,340.0038.9038.0040.00-256.61-86.84%2,2971826.94%
AMZN210806C033500002021-07-30 3:59PM EDT3,350.0035.3534.5036.00-209.55-85.57%5,2764427.14%
AMZN210806C033600002021-07-30 3:59PM EDT3,360.0031.1330.0033.00-213.82-87.29%2,2242427.75%
AMZN210806C033700002021-07-30 3:58PM EDT3,370.0027.5727.0029.00-205.53-88.17%8482027.56%
AMZN210806C033800002021-07-30 3:59PM EDT3,380.0024.7024.0026.10-202.70-89.14%7451827.87%
AMZN210806C033900002021-07-30 3:59PM EDT3,390.0021.2020.8022.90-204.35-90.60%8271327.80%
AMZN210806C033950002021-07-30 3:58PM EDT3,395.0019.4018.9020.90-227.85-92.15%3651027.42%
AMZN210806C034000002021-07-30 3:59PM EDT3,400.0019.0018.5019.50-180.00-90.45%6,0216327.39%
AMZN210806C034050002021-07-30 3:55PM EDT3,405.0018.5016.6018.50-209.50-91.89%6762227.59%
AMZN210806C034100002021-07-30 3:59PM EDT3,410.0017.0015.9017.10-218.65-92.79%5583327.47%
AMZN210806C034150002021-07-30 3:56PM EDT3,415.0015.7014.6016.35-197.71-92.64%3384927.77%
AMZN210806C034200002021-07-30 3:59PM EDT3,420.0015.0013.6015.40-173.54-92.04%1,19841027.90%
AMZN210806C034250002021-07-30 3:59PM EDT3,425.0013.9412.8014.50-170.30-92.43%3431728.02%
AMZN210806C034300002021-07-30 3:58PM EDT3,430.0012.7512.0013.60-186.59-93.60%4612028.10%
AMZN210806C034350002021-07-30 3:53PM EDT3,435.0012.5011.2512.70-212.50-94.44%1911328.15%
AMZN210806C034400002021-07-30 3:59PM EDT3,440.0011.7010.5012.15-178.08-93.83%3964728.45%
AMZN210806C034450002021-07-30 3:59PM EDT3,445.0010.979.8511.50-156.13-93.44%2221428.64%
AMZN210806C034500002021-07-30 3:59PM EDT3,450.0010.3010.3010.75-156.70-93.83%2,5707928.70%
AMZN210806C034550002021-07-30 3:59PM EDT3,455.009.768.7010.30-149.10-93.86%2274229.01%
AMZN210806C034600002021-07-30 3:58PM EDT3,460.009.418.609.75-175.33-94.91%4364229.19%
AMZN210806C034650002021-07-30 3:59PM EDT3,465.008.787.759.25-158.05-94.74%3531229.40%
AMZN210806C034700002021-07-30 3:59PM EDT3,470.008.277.358.75-134.92-94.22%4771129.57%
AMZN210806C034750002021-07-30 3:59PM EDT3,475.007.957.808.30-135.95-94.48%52230629.77%
AMZN210806C034800002021-07-30 3:58PM EDT3,480.007.507.257.90-126.90-94.42%6032530.00%
AMZN210806C034850002021-07-30 3:51PM EDT3,485.007.257.107.60-180.15-96.13%1301830.32%
AMZN210806C034900002021-07-30 3:58PM EDT3,490.006.845.857.15-162.96-95.97%3163330.45%
AMZN210806C034950002021-07-30 3:51PM EDT3,495.006.506.406.80-123.15-94.99%1631330.66%
AMZN210806C035000002021-07-30 3:59PM EDT3,500.006.306.206.50-121.00-95.05%5,44122630.91%
AMZN210806C035050002021-07-30 3:58PM EDT3,505.005.955.056.20-116.05-95.12%2061831.15%
AMZN210806C035100002021-07-30 3:57PM EDT3,510.005.695.005.90-112.91-95.20%3555331.36%
AMZN210806C035150002021-07-30 3:59PM EDT3,515.005.594.555.70-111.70-95.23%1382131.69%
AMZN210806C035200002021-07-30 3:59PM EDT3,520.005.285.005.50-107.17-95.30%4655032.00%
AMZN210806C035250002021-07-30 3:59PM EDT3,525.005.054.155.25-104.15-95.38%2892332.23%
AMZN210806C035300002021-07-30 3:58PM EDT3,530.004.934.705.05-98.37-95.23%3055932.51%
AMZN210806C035350002021-07-30 3:57PM EDT3,535.004.774.654.90-99.90-95.44%1431532.86%
AMZN210806C035400002021-07-30 3:59PM EDT3,540.004.563.654.75-95.89-95.46%28816533.19%
AMZN210806C035450002021-07-30 3:56PM EDT3,545.004.154.004.55-90.10-95.60%1813133.43%
AMZN210806C035500002021-07-30 3:59PM EDT3,550.004.244.204.35-90.76-95.54%1,57423833.65%
AMZN210806C035550002021-07-30 3:42PM EDT3,555.004.103.254.20-84.78-95.39%1093733.94%
AMZN210806C035600002021-07-30 3:57PM EDT3,560.003.863.604.05-84.97-95.65%3407634.22%
AMZN210806C035650002021-07-30 3:59PM EDT3,565.003.833.503.90-82.25-95.55%2222634.49%
AMZN210806C035700002021-07-30 3:59PM EDT3,570.003.752.973.90-80.75-95.56%1538535.03%
AMZN210806C035750002021-07-30 3:48PM EDT3,575.003.552.873.70-75.70-95.52%4394335.18%
AMZN210806C035800002021-07-30 3:56PM EDT3,580.003.403.403.60-76.70-95.76%31224135.51%
AMZN210806C035850002021-07-30 3:33PM EDT3,585.003.403.253.55-71.60-95.47%815535.93%
AMZN210806C035900002021-07-30 3:58PM EDT3,590.003.052.613.45-70.95-95.88%18237236.25%
AMZN210806C035950002021-07-30 3:52PM EDT3,595.003.202.513.30-67.85-95.50%1308536.44%
AMZN210806C036000002021-07-30 3:59PM EDT3,600.003.153.003.15-65.40-95.40%3,21087436.62%
AMZN210806C036050002021-07-30 3:59PM EDT3,605.003.002.753.10-62.00-95.38%11212537.01%
AMZN210806C036100002021-07-30 3:56PM EDT3,610.002.862.293.05-60.14-95.46%27429737.40%
AMZN210806C036150002021-07-30 3:58PM EDT3,615.002.772.252.92-60.38-95.61%7815837.59%
AMZN210806C036200002021-07-30 3:49PM EDT3,620.002.722.162.99-56.18-95.38%38841238.27%
AMZN210806C036250002021-07-30 3:48PM EDT3,625.002.652.602.91-54.65-95.38%18319338.57%
AMZN210806C036300002021-07-30 3:55PM EDT3,630.002.602.032.70-52.68-95.30%27427838.52%
AMZN210806C036350002021-07-30 3:24PM EDT3,635.002.432.032.62-50.74-95.43%10912638.79%
AMZN210806C036400002021-07-30 3:50PM EDT3,640.002.451.902.73-47.70-95.11%24932839.58%
AMZN210806C036450002021-07-30 3:46PM EDT3,645.002.271.842.66-46.05-95.30%1198739.88%
AMZN210806C036500002021-07-30 3:59PM EDT3,650.002.362.262.57-44.97-95.01%1,6411,10240.11%
AMZN210806C036550002021-07-30 3:21PM EDT3,655.002.261.762.54-43.64-95.08%798540.51%
AMZN210806C036600002021-07-30 3:54PM EDT3,660.002.202.172.20-42.16-95.04%74522939.96%
AMZN210806C036650002021-07-30 3:30PM EDT3,665.002.152.122.24-39.14-94.79%405640.55%
AMZN210806C036700002021-07-30 3:58PM EDT3,670.002.092.052.19-37.81-94.76%19424440.86%
AMZN210806C036750002021-07-30 3:13PM EDT3,675.002.051.702.14-37.35-94.80%746141.16%
AMZN210806C036800002021-07-30 3:58PM EDT3,680.001.982.002.09-34.87-94.63%22123241.46%
AMZN210806C036850002021-07-30 3:18PM EDT3,685.001.861.452.05-34.34-94.86%535941.79%
AMZN210806C036900002021-07-30 3:35PM EDT3,690.001.951.601.98-32.09-94.27%14436942.00%
AMZN210806C036950002021-07-30 3:57PM EDT3,695.001.901.351.95-31.40-94.29%558042.35%
AMZN210806C037000002021-07-30 3:59PM EDT3,700.001.861.851.91-30.64-94.28%3,4931,66342.65%
AMZN210806C037050002021-07-30 3:29PM EDT3,705.001.701.251.87-28.45-94.36%9710042.95%
AMZN210806C037100002021-07-30 3:57PM EDT3,710.001.731.671.83-27.07-93.99%10830743.24%
AMZN210806C037150002021-07-30 3:53PM EDT3,715.001.601.171.88-26.57-94.32%213343.88%
AMZN210806C037200002021-07-30 3:49PM EDT3,720.001.701.131.77-25.31-93.71%14930043.90%
AMZN210806C037250002021-07-30 3:55PM EDT3,725.001.651.091.65-23.75-93.50%757143.85%
AMZN210806C037300002021-07-30 3:42PM EDT3,730.001.581.501.81-22.72-93.50%11320444.93%
AMZN210806C037400002021-07-30 3:22PM EDT3,740.001.501.001.77-21.57-93.50%9422745.65%
AMZN210806C037500002021-07-30 3:57PM EDT3,750.001.461.001.56-19.69-93.10%1,0701,10545.62%
AMZN210806C037600002021-07-30 3:58PM EDT3,760.001.361.361.55-18.69-93.22%10026146.42%
AMZN210806C037700002021-07-30 3:44PM EDT3,770.001.311.251.45-18.39-93.35%11022446.80%
AMZN210806C037800002021-07-30 3:55PM EDT3,780.001.190.751.57-16.25-93.18%16438948.20%
AMZN210806C037900002021-07-30 3:23PM EDT3,790.001.201.001.31-13.70-91.95%15823147.75%
AMZN210806C038000002021-07-30 3:59PM EDT3,800.001.221.051.39-13.50-91.71%2,1631,83648.99%
AMZN210806C038100002021-07-30 3:53PM EDT3,810.001.101.001.21-12.70-92.03%14730448.83%
AMZN210806C038200002021-07-30 3:57PM EDT3,820.001.101.021.16-11.68-91.39%12516049.33%
AMZN210806C038300002021-07-30 3:48PM EDT3,830.000.930.701.17-11.26-92.37%12410150.18%
AMZN210806C038400002021-07-30 3:50PM EDT3,840.001.030.941.02-10.57-91.12%13910650.02%
AMZN210806C038500002021-07-30 3:53PM EDT3,850.000.930.431.23-9.53-91.11%64362252.12%
AMZN210806C038600002021-07-30 3:47PM EDT3,860.000.920.101.00-9.08-90.80%8334151.44%
AMZN210806C038700002021-07-30 3:28PM EDT3,870.000.880.101.14-8.06-90.16%9312353.14%
AMZN210806C038800002021-07-30 3:51PM EDT3,880.000.800.240.87-8.08-90.99%839852.03%
AMZN210806C038900002021-07-30 3:58PM EDT3,890.000.820.760.80-7.18-89.75%10911852.04%
AMZN210806C039000002021-07-30 3:56PM EDT3,900.000.790.700.82-7.01-89.87%1,4381,36352.61%
AMZN210806C039100002021-07-30 3:30PM EDT3,910.000.750.100.85-6.25-89.29%22530250.43%
AMZN210806C039200002021-07-30 3:58PM EDT3,920.000.740.620.79-6.51-89.79%9212053.56%
AMZN210806C039300002021-07-30 3:52PM EDT3,930.000.650.550.88-6.35-90.71%8622054.39%
AMZN210806C039400002021-07-30 2:57PM EDT3,940.000.680.560.90-5.17-88.38%17435455.25%
AMZN210806C039500002021-07-30 3:59PM EDT3,950.000.560.000.62-4.49-88.91%53345150.78%
AMZN210806C039600002021-07-30 3:41PM EDT3,960.000.530.050.67-4.83-90.11%909152.27%
AMZN210806C039700002021-07-30 2:07PM EDT3,970.000.630.500.66-4.97-88.75%182155.84%
AMZN210806C039800002021-07-30 1:43PM EDT3,980.000.590.470.63-4.67-88.78%554656.20%
AMZN210806C039900002021-07-30 3:39PM EDT3,990.000.550.050.73-4.25-88.54%8012754.74%
AMZN210806C040000002021-07-30 3:59PM EDT4,000.000.520.520.53-3.98-88.44%2,5552,05057.25%
AMZN210806C040100002021-07-30 3:32PM EDT4,010.000.530.000.62-3.65-87.32%196654.71%
AMZN210806C040300002021-07-30 3:58PM EDT4,030.000.420.400.65-4.11-90.73%403359.30%
AMZN210806C040400002021-07-30 2:45PM EDT4,040.000.540.400.62-3.26-85.79%956759.77%
AMZN210806C040500002021-07-30 3:58PM EDT4,050.000.430.400.45-2.97-87.35%3843,60059.23%
AMZN210806C040600002021-07-29 3:58PM EDT4,060.000.660.330.44-2.64-80.00%911059.25%
AMZN210806C040700002021-07-30 11:55AM EDT4,070.000.490.330.45-2.66-84.44%131259.99%
AMZN210806C040800002021-07-30 10:01AM EDT4,080.000.480.000.43-2.92-85.88%850457.08%
AMZN210806C040900002021-07-30 3:59PM EDT4,090.000.340.050.54-2.69-88.78%14970659.52%
AMZN210806C041000002021-07-30 3:59PM EDT4,100.000.330.300.35-2.53-88.46%1,2711,24460.74%
AMZN210806C041100002021-07-30 3:01PM EDT4,110.000.350.000.37-2.70-88.52%171358.06%
AMZN210806C041200002021-07-30 9:37AM EDT4,120.000.400.000.40-2.75-87.30%71259.08%
AMZN210806C041300002021-07-30 9:59AM EDT4,130.000.480.000.34-2.32-82.86%11858.79%
AMZN210806C041400002021-07-30 1:35PM EDT4,140.000.320.180.33-2.88-90.00%20761.72%
AMZN210806C041500002021-07-30 3:48PM EDT4,150.000.250.010.46-2.26-90.04%1545561.82%
AMZN210806C041600002021-07-30 3:39PM EDT4,160.000.320.000.35-2.13-86.94%54960.74%
AMZN210806C041800002021-07-30 3:20PM EDT4,180.000.350.000.42-2.10-85.71%9862.94%
AMZN210806C041900002021-07-30 3:50PM EDT4,190.000.350.000.42-1.79-83.64%111763.53%
AMZN210806C042000002021-07-30 3:57PM EDT4,200.000.270.190.27-1.73-86.50%33851864.70%
AMZN210806C042200002021-07-30 3:25PM EDT4,220.000.210.000.25-1.78-89.45%121562.31%
AMZN210806C042300002021-07-30 3:36PM EDT4,230.000.230.000.25-1.59-87.36%195662.89%
AMZN210806C042400002021-07-30 10:44AM EDT4,240.000.250.000.40-1.74-87.44%12266.16%
AMZN210806C042500002021-07-30 2:40PM EDT4,250.000.220.050.18-1.58-87.78%2126063.48%
AMZN210806C042600002021-07-30 3:40PM EDT4,260.000.210.000.25-1.78-89.45%4664.55%
AMZN210806C042900002021-07-30 11:29AM EDT4,290.000.170.050.20-1.43-89.38%5866.21%
AMZN210806C043000002021-07-30 3:33PM EDT4,300.000.120.120.15-1.16-90.62%54865267.19%
AMZN210806C043200002021-07-30 1:14PM EDT4,320.000.190.000.19-1.32-87.42%441466.21%
AMZN210806C043400002021-07-30 12:19PM EDT4,340.000.070.030.18-1.37-95.14%2467.87%
AMZN210806C043500002021-07-30 2:34PM EDT4,350.000.110.110.15-1.19-91.54%61369.63%
AMZN210806C043900002021-07-30 12:36PM EDT4,390.000.130.000.15-1.02-88.70%14768.56%
AMZN210806C044000002021-07-30 3:52PM EDT4,400.000.080.080.09-1.04-92.86%45948769.82%
AMZN210806C044100002021-07-30 3:49PM EDT4,410.000.090.000.14-1.14-92.68%992069.34%
AMZN210806C044200002021-07-30 11:45AM EDT4,420.000.100.100.12-0.91-90.10%11672.36%
AMZN210806C044300002021-07-30 3:31PM EDT4,430.000.160.070.27-0.99-86.09%441075.68%
AMZN210806C044400002021-07-30 3:41PM EDT4,440.000.090.070.10-0.95-91.35%281871.88%
AMZN210806C044500002021-07-30 3:45PM EDT4,450.000.100.080.10-0.97-90.65%102672.75%
AMZN210806C044700002021-07-30 11:22AM EDT4,470.000.090.000.23-0.86-90.53%7775.20%
AMZN210806C044900002021-07-30 3:42PM EDT4,490.000.080.010.25-0.92-92.00%3277.05%
AMZN210806C045000002021-07-30 3:34PM EDT4,500.000.070.060.07-0.85-92.39%56634573.44%
AMZN210806C045100002021-07-29 2:14PM EDT4,510.000.080.000.23-0.79-90.80%1677.34%
AMZN210806C045300002021-07-29 3:42PM EDT4,530.000.800.000.240.00-2378.61%
AMZN210806C045400002021-07-30 10:16AM EDT4,540.000.050.010.22-0.95-95.00%3978.81%
AMZN210806C045700002021-07-27 3:57PM EDT4,570.000.110.010.22-1.04-90.43%2280.27%
AMZN210806C045800002021-07-29 3:56PM EDT4,580.000.760.000.210.00-2380.27%
AMZN210806C046000002021-07-30 3:30PM EDT4,600.000.080.030.08-0.56-87.50%19218177.15%
AMZN210806C046300002021-07-27 1:07PM EDT4,630.000.330.000.200.00-2582.42%
AMZN210806C046800002021-07-30 2:21PM EDT4,680.000.050.010.07-0.55-91.67%81379.10%
AMZN210806C047000002021-07-30 2:21PM EDT4,700.000.040.040.07-0.44-91.67%376481.84%
AMZN210806C047100002021-07-30 2:27PM EDT4,710.000.050.010.05-0.39-88.64%1278.91%
AMZN210806C047500002021-07-30 2:23PM EDT4,750.000.050.010.08-0.48-90.57%1783.01%
AMZN210806C047700002021-07-30 2:24PM EDT4,770.000.050.010.08-0.39-88.64%1283.79%
AMZN210806C048000002021-07-30 2:29PM EDT4,800.000.060.010.06-0.33-84.62%228383.59%
AMZN210806C048300002021-07-30 2:25PM EDT4,830.000.050.010.08-0.27-84.37%1886.52%
AMZN210806C048400002021-07-28 3:28PM EDT4,840.000.050.010.08-0.45-90.00%11186.91%
AMZN210806C049000002021-07-30 2:25PM EDT4,900.000.030.010.05-0.22-88.00%9524787.11%
AMZN210806C050000002021-07-30 2:36PM EDT5,000.000.050.010.05-0.24-82.76%17029491.41%
AMZN210806C051000002021-07-30 2:53PM EDT5,100.000.060.010.05-0.20-76.92%372395.31%
AMZN210806C052000002021-07-30 3:10PM EDT5,200.000.060.010.05-0.09-60.00%65327499.22%
AMZN210806C053000002021-07-30 3:10PM EDT5,300.000.060.010.05-0.05-45.45%47352103.13%
AMZN210806C054000002021-07-30 3:10PM EDT5,400.000.050.020.04-0.03-37.50%203111107.03%
AMZN210806C055000002021-07-30 3:45PM EDT5,500.000.010.010.04-0.07-87.50%7921,010109.38%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806P022600002021-07-30 3:44PM EDT2,260.000.040.030.05+0.01+33.33%15514491.41%
AMZN210806P022700002021-07-30 11:59AM EDT2,270.000.050.000.08-0.05-50.00%141090.23%
AMZN210806P022800002021-07-30 10:34AM EDT2,280.000.090.010.10+0.08+800.00%62391.41%
AMZN210806P022900002021-07-26 9:30AM EDT2,290.000.210.010.100.00-325190.63%
AMZN210806P023000002021-07-30 2:05PM EDT2,300.000.050.030.050.00-10010687.50%
AMZN210806P023100002021-07-30 12:42PM EDT2,310.000.100.010.05-0.92-90.20%2484.77%
AMZN210806P023200002021-07-30 2:51PM EDT2,320.000.050.030.05-1.62-97.01%166285.55%
AMZN210806P023300002021-07-30 2:50PM EDT2,330.000.040.000.05-1.76-97.78%4181.64%
AMZN210806P023400002021-07-30 3:35PM EDT2,340.000.060.010.06-0.22-78.57%22782.81%
AMZN210806P023500002021-07-30 2:02PM EDT2,350.000.100.020.050.00-218581.64%
AMZN210806P023700002021-07-19 12:02AM EDT2,370.000.960.000.100.00--2082.03%
AMZN210806P023800002021-07-29 3:52PM EDT2,380.000.100.000.100.00-1181.25%
AMZN210806P023900002021-07-29 9:51AM EDT2,390.000.220.000.28+0.17+340.00%11187.30%
AMZN210806P024000002021-07-30 3:57PM EDT2,400.000.070.050.100.00-6411881.84%
AMZN210806P024300002021-07-30 10:58AM EDT2,430.000.110.000.12-1.50-93.17%2577.54%
AMZN210806P024400002021-07-09 3:15PM EDT2,440.002.210.050.250.00-121382.72%
AMZN210806P024500002021-07-30 3:10PM EDT2,450.000.120.050.12-0.07-36.84%41577.73%
AMZN210806P024600002021-07-14 10:33AM EDT2,460.001.110.000.780.00-8988.53%
AMZN210806P024700002021-07-13 11:22AM EDT2,470.001.110.000.250.00-81078.42%
AMZN210806P024800002021-07-09 11:21AM EDT2,480.002.480.000.870.00-2187.35%
AMZN210806P024900002021-07-23 10:45AM EDT2,490.000.570.000.250.00-2576.47%
AMZN210806P025000002021-07-30 3:51PM EDT2,500.000.150.100.15-0.01-6.25%9921375.49%
AMZN210806P025100002021-07-30 9:40AM EDT2,510.000.480.000.91-2.02-80.80%1284.52%
AMZN210806P025200002021-07-30 12:44PM EDT2,520.000.060.010.92-1.48-96.10%3683.64%
AMZN210806P025300002021-07-30 12:13PM EDT2,530.000.250.000.93-0.19-43.18%203882.57%
AMZN210806P025400002021-07-23 3:57PM EDT2,540.000.300.000.940.00-5681.57%
AMZN210806P025500002021-07-30 11:48AM EDT2,550.000.350.000.60-0.10-22.22%91176.76%
AMZN210806P025600002021-07-23 3:54PM EDT2,560.000.500.000.960.00-1579.59%
AMZN210806P025700002021-07-19 12:02AM EDT2,570.000.490.000.97-1.02-67.55%2278.61%
AMZN210806P025800002021-07-06 3:49PM EDT2,580.001.880.000.980.00-8977.64%
AMZN210806P026000002021-07-30 3:48PM EDT2,600.000.240.050.62-0.03-11.11%27011472.46%
AMZN210806P026100002021-07-30 12:53PM EDT2,610.000.300.001.02-2.65-89.83%4774.78%
AMZN210806P026200002021-07-30 3:08PM EDT2,620.000.260.000.50-0.34-56.67%458668.36%
AMZN210806P026300002021-07-30 3:27PM EDT2,630.000.110.101.04-2.07-94.95%1023873.58%
AMZN210806P026400002021-07-08 11:42AM EDT2,640.000.600.001.06-3.25-84.42%1171.92%
AMZN210806P026500002021-07-30 11:39AM EDT2,650.000.250.200.75-0.08-24.24%1704370.00%
AMZN210806P026600002021-07-30 3:48PM EDT2,660.000.270.001.09-0.24-47.06%4370.02%
AMZN210806P026700002021-07-30 3:54PM EDT2,670.000.320.000.68-1.01-75.94%41565.48%
AMZN210806P026800002021-07-30 1:39PM EDT2,680.000.180.001.12-0.09-33.33%353568.14%
AMZN210806P026900002021-07-23 11:30AM EDT2,690.001.000.001.140.00-1867.24%
AMZN210806P027000002021-07-30 3:57PM EDT2,700.000.350.270.40+0.02+6.06%94127562.35%
AMZN210806P027100002021-07-30 12:08PM EDT2,710.000.370.150.40+0.03+8.82%81260.11%
AMZN210806P027200002021-07-28 3:41PM EDT2,720.000.420.001.190.00-1264.40%
AMZN210806P027300002021-07-30 3:32PM EDT2,730.000.300.050.90+0.01+3.45%601861.72%
AMZN210806P027400002021-07-30 3:30PM EDT2,740.000.440.000.56+0.05+12.82%191057.28%
AMZN210806P027500002021-07-30 3:45PM EDT2,750.000.490.400.51+0.19+63.33%1895859.38%
AMZN210806P027600002021-07-30 3:58PM EDT2,760.000.500.001.18-0.10-16.67%5660.16%
AMZN210806P027700002021-07-30 1:42PM EDT2,770.000.500.101.00-2.38-82.64%33258.64%
AMZN210806P027800002021-07-30 2:46PM EDT2,780.000.550.091.00+0.05+10.00%862757.54%
AMZN210806P027900002021-07-30 3:56PM EDT2,790.000.530.101.34-0.29-35.37%124658.47%
AMZN210806P028000002021-07-30 3:55PM EDT2,800.000.570.440.60+0.06+11.76%2959555.18%
AMZN210806P028100002021-07-30 3:41PM EDT2,810.000.650.051.39-0.56-46.28%341456.37%
AMZN210806P028200002021-07-30 3:41PM EDT2,820.000.660.100.70-0.09-12.00%451651.54%
AMZN210806P028300002021-07-30 12:11PM EDT2,830.000.850.051.45+0.35+70.00%103554.55%
AMZN210806P028400002021-07-30 10:45AM EDT2,840.000.730.520.70-0.25-25.51%281452.12%
AMZN210806P028500002021-07-30 3:50PM EDT2,850.000.660.610.83-0.04-5.71%31938052.17%
AMZN210806P028600002021-07-30 11:29AM EDT2,860.001.100.520.99+0.50+83.33%282151.45%
AMZN210806P028700002021-07-30 2:52PM EDT2,870.000.800.200.90+0.09+12.68%432451.60%
AMZN210806P028800002021-07-30 3:55PM EDT2,880.000.870.220.98+0.22+33.85%7911151.12%
AMZN210806P028900002021-07-30 3:45PM EDT2,890.000.890.801.04-1.31-59.55%811950.46%
AMZN210806P029000002021-07-30 3:57PM EDT2,900.000.930.831.02+0.16+20.78%85146049.26%
AMZN210806P029100002021-07-30 3:52PM EDT2,910.000.990.581.02+0.20+25.32%1981448.18%
AMZN210806P029200002021-07-30 3:36PM EDT2,920.001.070.631.05+0.32+42.67%351947.30%
AMZN210806P029300002021-07-30 3:44PM EDT2,930.001.051.081.55+0.04+3.96%782648.98%
AMZN210806P029400002021-07-30 3:32PM EDT2,940.001.150.761.64+0.16+16.16%2566248.28%
AMZN210806P029500002021-07-30 3:48PM EDT2,950.001.171.151.50+0.37+46.25%67421946.50%
AMZN210806P029600002021-07-30 3:55PM EDT2,960.001.201.021.33+0.30+33.33%4195044.54%
AMZN210806P029700002021-07-30 3:55PM EDT2,970.001.380.961.41+0.44+46.81%1613643.84%
AMZN210806P029800002021-07-30 3:22PM EDT2,980.001.391.071.55+0.36+34.95%641343.37%
AMZN210806P029900002021-07-30 3:59PM EDT2,990.001.661.172.16+0.37+28.68%717244.64%
AMZN210806P030000002021-07-30 3:59PM EDT3,000.001.591.271.65+0.27+20.45%2,23463841.54%
AMZN210806P030100002021-07-30 3:53PM EDT3,010.001.751.511.83+0.30+20.69%961041.11%
AMZN210806P030200002021-07-30 3:48PM EDT3,020.002.031.742.39+0.51+33.55%841641.88%
AMZN210806P030300002021-07-30 3:59PM EDT3,030.001.911.632.10+0.51+36.43%903939.77%
AMZN210806P030400002021-07-30 3:59PM EDT3,040.002.161.782.66+0.48+28.57%18711440.30%
AMZN210806P030500002021-07-30 3:59PM EDT3,050.002.251.902.40+0.70+45.16%5249338.35%
AMZN210806P030600002021-07-30 3:51PM EDT3,060.002.602.073.30+1.01+63.52%1441739.52%
AMZN210806P030700002021-07-30 3:52PM EDT3,070.002.752.273.50+1.00+57.14%674538.74%
AMZN210806P030800002021-07-30 3:58PM EDT3,080.003.002.453.15+1.10+57.89%1223336.68%
AMZN210806P030900002021-07-30 3:56PM EDT3,090.003.102.663.95+1.18+61.46%24611937.17%
AMZN210806P031000002021-07-30 3:59PM EDT3,100.003.353.203.50+1.28+61.84%2,06138634.96%
AMZN210806P031100002021-07-30 3:51PM EDT3,110.003.713.404.05+1.51+68.64%5438234.78%
AMZN210806P031200002021-07-30 3:53PM EDT3,120.004.353.504.35+2.15+97.73%3816734.04%
AMZN210806P031300002021-07-30 3:52PM EDT3,130.004.364.105.00+1.94+80.17%72513233.82%
AMZN210806P031400002021-07-30 3:57PM EDT3,140.005.104.255.20+2.15+72.88%4998232.79%
AMZN210806P031500002021-07-30 3:58PM EDT3,150.005.394.905.65+2.99+124.58%1,47018432.09%
AMZN210806P031600002021-07-30 3:59PM EDT3,160.005.965.256.15+3.40+132.81%28911331.40%
AMZN210806P031700002021-07-30 3:58PM EDT3,170.006.955.907.55+4.30+162.26%4358831.76%
AMZN210806P031800002021-07-30 3:53PM EDT3,180.007.756.608.40+4.70+154.10%51311131.27%
AMZN210806P031900002021-07-30 3:59PM EDT3,190.008.607.459.30+5.40+168.75%65714130.72%
AMZN210806P032000002021-07-30 3:59PM EDT3,200.009.339.009.70+6.33+211.00%3,6801,88429.56%
AMZN210806P032100002021-07-30 3:59PM EDT3,210.0010.589.5510.90+7.35+227.55%60921729.13%
AMZN210806P032200002021-07-30 3:58PM EDT3,220.0012.2510.7513.00+8.90+265.67%7508529.36%
AMZN210806P032300002021-07-30 3:59PM EDT3,230.0013.5812.3014.55+10.01+280.39%48914528.93%
AMZN210806P032400002021-07-30 3:58PM EDT3,240.0015.3613.9516.45+11.59+307.43%71013428.63%
AMZN210806P032500002021-07-30 3:59PM EDT3,250.0016.7516.7518.35+12.65+308.54%1,81535728.17%
AMZN210806P032600002021-07-30 3:58PM EDT3,260.0019.5018.1020.80+15.35+369.88%43212927.95%
AMZN210806P032700002021-07-30 3:58PM EDT3,270.0023.0020.6023.55+18.55+416.85%65713627.75%
AMZN210806P032800002021-07-30 3:59PM EDT3,280.0024.7023.5526.60+20.20+448.89%58519127.57%
AMZN210806P032900002021-07-30 3:58PM EDT3,290.0029.3526.7029.95+24.14+463.34%84118427.38%
AMZN210806P033000002021-07-30 3:59PM EDT3,300.0031.8330.8532.60+25.71+420.10%5,17067426.59%
AMZN210806P033100002021-07-30 3:59PM EDT3,310.0036.0034.2537.80+30.47+550.99%91111427.14%
AMZN210806P033200002021-07-30 3:59PM EDT3,320.0040.5038.5541.45+34.53+578.39%1,07918326.56%
AMZN210806P033300002021-07-30 3:59PM EDT3,330.0044.9143.2046.50+38.02+551.81%1,71120026.60%
AMZN210806P033400002021-07-30 3:59PM EDT3,340.0051.9048.2552.50+44.93+644.62%2,01519127.00%
AMZN210806P033500002021-07-30 3:59PM EDT3,350.0057.0053.7058.30+49.63+673.41%2,78041827.08%
AMZN210806P033600002021-07-30 3:56PM EDT3,360.0061.4559.6064.45+53.41+664.30%1,37820627.17%
AMZN210806P033700002021-07-30 3:53PM EDT3,370.0070.3065.9070.95+61.57+705.27%70523227.28%
AMZN210806P033800002021-07-30 3:59PM EDT3,380.0074.0072.5577.90+64.95+717.68%87149127.48%
AMZN210806P033900002021-07-30 3:59PM EDT3,390.0085.2179.5585.15+74.74+713.85%49039127.70%
AMZN210806P033950002021-07-30 3:47PM EDT3,395.0091.2483.2089.05+80.45+745.60%42626027.93%
AMZN210806P034000002021-07-30 3:59PM EDT3,400.0091.4486.9092.75+80.34+723.78%1,6101,15927.98%
AMZN210806P034050002021-07-30 3:47PM EDT3,405.0097.6090.7096.65+85.76+724.32%13510728.13%
AMZN210806P034100002021-07-30 3:52PM EDT3,410.0098.0294.55100.65+86.05+718.88%20621228.31%
AMZN210806P034150002021-07-30 2:58PM EDT3,415.0091.9598.45104.75+78.80+599.24%13610728.52%
AMZN210806P034200002021-07-30 3:43PM EDT3,420.00110.00102.45108.75+96.79+732.70%35121428.63%
AMZN210806P034250002021-07-30 3:30PM EDT3,425.00110.63106.75112.65+96.16+664.55%26526128.61%
AMZN210806P034300002021-07-30 3:52PM EDT3,430.00113.00110.65117.10+97.81+643.91%24922529.00%
AMZN210806P034350002021-07-30 3:37PM EDT3,435.00116.53115.10121.15+101.83+692.72%16412529.03%
AMZN210806P034400002021-07-30 3:47PM EDT3,440.00120.00117.30127.35+106.20+769.57%38721530.82%
AMZN210806P034450002021-07-30 3:11PM EDT3,445.00126.00121.60131.90+106.40+542.86%14423331.24%
AMZN210806P034500002021-07-30 3:56PM EDT3,450.00133.31125.95136.15+118.51+800.74%1,13688531.38%
AMZN210806P034550002021-07-30 2:21PM EDT3,455.00138.13130.35140.60+118.96+620.55%16914631.67%
AMZN210806P034600002021-07-30 3:56PM EDT3,460.00142.42134.80145.05+122.55+616.76%22988731.93%
AMZN210806P034650002021-07-30 3:11PM EDT3,465.00135.10139.25149.75+114.01+540.59%8611332.40%
AMZN210806P034700002021-07-30 3:56PM EDT3,470.00151.22143.75154.30+127.35+533.51%22935932.72%
AMZN210806P034750002021-07-30 3:50PM EDT3,475.00156.41147.55159.45+131.39+525.14%618333.59%
AMZN210806P034800002021-07-30 3:59PM EDT3,480.00161.66152.15164.25+137.18+560.38%23729334.11%
AMZN210806P034850002021-07-30 2:37PM EDT3,485.00154.94156.75168.85+127.32+460.97%9612734.43%
AMZN210806P034900002021-07-30 3:53PM EDT3,490.00168.52161.35173.55+141.43+522.07%5311,05034.84%
AMZN210806P034950002021-07-30 3:37PM EDT3,495.00169.49166.05178.05+139.02+456.25%16020735.02%
AMZN210806P035000002021-07-30 3:56PM EDT3,500.00179.75170.70182.75+151.00+525.22%1,11999035.39%
AMZN210806P035050002021-07-30 3:52PM EDT3,505.00180.09175.40187.65+147.98+460.85%7515035.96%
AMZN210806P035100002021-07-30 3:32PM EDT3,510.00184.55180.10192.35+153.15+487.74%17116336.30%
AMZN210806P035150002021-07-30 3:37PM EDT3,515.00192.20184.85196.95+157.88+460.02%9712936.52%
AMZN210806P035200002021-07-30 3:57PM EDT3,520.00199.00189.60201.75+163.27+456.95%26540536.95%
AMZN210806P035250002021-07-30 3:41PM EDT3,525.00198.35194.35206.55+161.56+439.14%16418137.36%
AMZN210806P035300002021-07-30 3:46PM EDT3,530.00208.20199.15211.50+170.18+447.61%20935537.95%
AMZN210806P035350002021-07-30 3:20PM EDT3,535.00208.48204.00216.20+168.71+424.21%8712338.23%
AMZN210806P035400002021-07-30 3:42PM EDT3,540.00219.91208.80221.05+179.21+440.32%24355838.68%
AMZN210806P035450002021-07-30 2:16PM EDT3,545.00222.60213.65225.90+177.37+392.15%5411539.11%
AMZN210806P035500002021-07-30 3:56PM EDT3,550.00227.50218.50230.75+181.98+399.78%47458339.55%
AMZN210806P035550002021-07-30 3:56PM EDT3,555.00231.50223.35235.80+181.86+366.36%12010740.23%
AMZN210806P035600002021-07-30 3:41PM EDT3,560.00231.60228.25240.70+179.63+345.64%629440.71%
AMZN210806P035650002021-07-30 2:06PM EDT3,565.00215.95233.10245.40+162.07+300.80%499540.93%
AMZN210806P035700002021-07-30 3:57PM EDT3,570.00247.08238.00250.30+190.80+339.02%10711341.39%
AMZN210806P035750002021-07-30 3:56PM EDT3,575.00252.10242.90255.20+192.50+322.99%18813441.86%
AMZN210806P035800002021-07-30 3:56PM EDT3,580.00256.90247.80260.10+195.90+321.15%28719342.32%
AMZN210806P035850002021-07-30 3:43PM EDT3,585.00258.00252.70265.00+194.52+306.43%1318342.77%
AMZN210806P035900002021-07-30 3:51PM EDT3,590.00262.63257.60269.95+199.88+318.53%30321843.28%
AMZN210806P035950002021-07-30 3:01PM EDT3,595.00256.40263.05274.85+189.55+283.55%7810143.72%
AMZN210806P036000002021-07-30 3:53PM EDT3,600.00274.23267.45279.80+203.46+287.49%6411,07244.23%
AMZN210806P036050002021-07-30 3:54PM EDT3,605.00279.47272.35284.70+207.62+288.96%9024344.66%
AMZN210806P036100002021-07-30 3:36PM EDT3,610.00281.20277.30289.80+202.71+258.26%5124345.39%
AMZN210806P036150002021-07-30 3:06PM EDT3,615.00274.50282.20294.55+187.10+214.07%334945.58%
AMZN210806P036200002021-07-30 3:41PM EDT3,620.00290.50287.15299.50+204.59+238.14%5111346.07%
AMZN210806P036250002021-07-30 3:40PM EDT3,625.00294.73292.05304.60+205.76+231.27%389046.79%
AMZN210806P036300002021-07-30 3:41PM EDT3,630.00305.35297.00309.35+212.67+229.47%10621046.96%
AMZN210806P036350002021-07-30 3:44PM EDT3,635.00305.20301.95314.45+205.15+205.05%163647.68%
AMZN210806P036400002021-07-30 3:26PM EDT3,640.00309.52306.85319.40+215.53+229.31%8513948.16%
AMZN210806P036450002021-07-30 2:29PM EDT3,645.00309.10311.80324.15+202.10+188.88%393148.30%
AMZN210806P036500002021-07-30 3:57PM EDT3,650.00325.93316.75329.25+225.64+224.99%28426449.02%
AMZN210806P036550002021-07-30 3:26PM EDT3,655.00325.85321.65334.20+217.84+201.69%372049.48%
AMZN210806P036600002021-07-30 3:49PM EDT3,660.00338.45326.60338.95+230.07+212.28%12115149.60%
AMZN210806P036650002021-07-30 3:11PM EDT3,665.00335.50331.55344.10+214.39+177.02%625350.41%
AMZN210806P036700002021-07-29 11:21AM EDT3,670.00315.44336.50348.85+208.89+196.05%327450.51%
AMZN210806P036750002021-07-30 3:58PM EDT3,675.00350.70341.45353.80+228.95+188.05%2850.96%
AMZN210806P036800002021-07-30 1:57PM EDT3,680.00330.96346.35358.90+204.43+161.57%65451.67%
AMZN210806P036850002021-07-30 12:08PM EDT3,685.00337.92351.50363.85+225.76+201.28%76652.12%
AMZN210806P036900002021-07-30 3:50PM EDT3,690.00364.30356.25368.80+232.53+176.47%2810852.56%
AMZN210806P036950002021-07-29 1:07PM EDT3,695.00358.18361.20373.60+228.07+175.29%92452.72%
AMZN210806P037000002021-07-30 3:57PM EDT3,700.00373.45366.15378.70+237.76+175.22%32725153.43%
AMZN210806P037050002021-07-29 10:18AM EDT3,705.00365.00371.10383.50+234.65+180.02%12153.58%
AMZN210806P037100002021-07-30 11:02AM EDT3,710.00371.30376.05388.45+233.98+170.39%74454.00%
AMZN210806P037150002021-07-28 10:40AM EDT3,715.00128.57381.00393.550.00-91154.71%
AMZN210806P037200002021-07-30 1:34PM EDT3,720.00367.05385.95398.35+212.46+137.43%65254.84%
AMZN210806P037250002021-07-30 10:51AM EDT3,725.00370.92390.90403.50+215.61+138.83%22255.64%
AMZN210806P037300002021-07-30 1:45PM EDT3,730.00376.69395.85408.25+210.02+126.01%42155.66%
AMZN210806P037400002021-07-30 9:31AM EDT3,740.00400.16405.80418.35+249.80+166.13%19556.88%
AMZN210806P037500002021-07-30 1:30PM EDT3,750.00417.30415.70428.10+236.98+131.42%139657.38%
AMZN210806P037600002021-07-30 11:31AM EDT3,760.00416.03425.65438.20+227.26+120.39%22558.58%
AMZN210806P037700002021-07-30 2:54PM EDT3,770.00425.70435.55448.15+250.08+142.40%5521259.47%
AMZN210806P037800002021-07-30 2:42PM EDT3,780.00434.30445.50458.10+243.25+127.32%152660.35%
AMZN210806P037900002021-07-30 11:38AM EDT3,790.00463.40455.45467.85+263.85+132.22%81160.79%
AMZN210806P038000002021-07-30 3:41PM EDT3,800.00469.00465.35477.80+251.31+115.44%689061.64%
AMZN210806P038100002021-07-20 2:53PM EDT3,810.00203.55475.30487.750.00-12662.49%
AMZN210806P038200002021-07-29 9:44AM EDT3,820.00211.40485.25497.700.00-81163.33%
AMZN210806P038300002021-07-30 9:30AM EDT3,830.00483.65495.20507.65+253.12+109.80%51264.16%
AMZN210806P038400002021-07-28 9:36AM EDT3,840.00212.25505.20517.600.00-22364.98%
AMZN210806P038500002021-07-30 2:34PM EDT3,850.00515.94515.15527.55+277.54+116.42%72465.80%
AMZN210806P038600002021-07-30 11:45AM EDT3,860.00519.55525.10537.70+273.50+111.16%1267.10%
AMZN210806P038700002021-07-26 10:06AM EDT3,870.00208.08535.05547.500.00--267.53%
AMZN210806P038800002021-07-30 2:14PM EDT3,880.00528.95545.05557.50+313.15+145.11%1268.45%
AMZN210806P038900002021-07-27 3:59PM EDT3,890.00278.50555.00567.600.00-1169.62%
AMZN210806P039000002021-07-30 11:55AM EDT3,900.00555.75565.00577.45+265.00+91.14%22470.15%
AMZN210806P039200002021-07-30 10:26AM EDT3,920.00575.10584.95597.60+266.55+86.39%3772.34%
AMZN210806P039300002021-07-28 12:53PM EDT3,930.00323.70594.95607.400.00-102072.71%
AMZN210806P039400002021-07-28 12:18PM EDT3,940.00317.40604.95617.400.00-513573.60%
AMZN210806P039500002021-07-28 3:54PM EDT3,950.00617.41612.95631.50+294.11+90.97%11683.73%
AMZN210806P039700002021-07-28 10:06AM EDT3,970.00638.80634.95647.40+280.60+78.34%1576.25%
AMZN210806P039800002021-07-27 10:30AM EDT3,980.00348.25644.95657.400.00-3177.12%
AMZN210806P039900002021-07-30 2:26PM EDT3,990.00649.82654.95667.40+248.59+61.96%111477.99%
AMZN210806P040000002021-07-30 3:36PM EDT4,000.00668.60663.45679.15+257.62+62.68%114583.35%
AMZN210806P040100002021-07-30 12:34PM EDT4,010.00653.37672.45691.30+252.02+62.79%3388.97%
AMZN210806P040200002021-07-29 1:20PM EDT4,020.00422.11684.90697.400.00-3380.57%
AMZN210806P040300002021-07-29 10:31AM EDT4,030.00414.25694.90707.350.00-1381.28%
AMZN210806P040500002021-07-27 12:58PM EDT4,050.00431.60714.90727.350.00-1282.98%
AMZN210806P041000002021-07-30 12:45PM EDT4,100.00768.60764.90777.35+297.00+62.98%171387.15%
AMZN210806P041300002021-07-27 9:52AM EDT4,130.00460.00793.75811.500.00-1160.30%
AMZN210806P041500002021-07-28 3:54PM EDT4,150.00516.40814.95827.550.00-6491.85%
AMZN210806P041600002021-07-29 1:38PM EDT4,160.00554.56824.95837.550.00-6492.66%
AMZN210806P041900002021-07-28 2:32PM EDT4,190.00570.75852.15871.500.00-23105.41%
AMZN210806P042000002021-07-23 12:27PM EDT4,200.00556.53862.60881.500.00-11106.26%
AMZN210806P042700002021-07-30 2:42PM EDT4,270.00927.70932.60951.00+242.90+35.47%63110.96%
AMZN210806P044000002021-07-23 12:27PM EDT4,400.00754.531,064.951,077.400.00-11110.66%
AMZN210806P046000002021-07-19 9:32AM EDT4,600.001,079.001,262.351,281.000.00--1136.55%
AMZN210806P046500002021-07-27 9:31AM EDT4,650.001,292.351,314.951,327.40+329.10+34.17%10128.30%
AMZN210806P049000002021-07-30 10:21AM EDT4,900.001,549.251,562.301,581.00+190.95+14.06%31157.48%
AMZN210806P050000002021-07-26 12:11PM EDT5,000.001,302.761,662.651,681.300.00--1164.98%