Italia markets open in 8 hours 56 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.095,13+75,34 (+2,49%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201002C019400002020-09-24 10:23AM EDT1,940.001,101.601,152.501,159.75+1,101.60--2147.12%
AMZN201002C019600002020-09-25 2:23PM EDT1,960.001,123.961,132.501,139.75+1,123.96-20144.17%
AMZN201002C019800002020-09-24 10:01AM EDT1,980.001,063.051,112.501,119.75+1,063.05--2141.26%
AMZN201002C019900002020-09-24 10:56AM EDT1,990.001,045.611,102.501,109.75+1,045.61--2139.80%
AMZN201002C020000002020-09-21 10:06AM EDT2,000.00895.701,092.651,099.65+895.70--2138.77%
AMZN201002C020100002020-09-21 11:06AM EDT2,010.00894.031,082.501,089.750.00-23136.91%
AMZN201002C020500002020-09-21 12:03AM EDT2,050.00884.921,042.651,049.650.00--2131.62%
AMZN201002C020600002020-09-24 3:21PM EDT2,060.00941.451,032.501,039.75+941.45--1129.83%
AMZN201002C020700002020-09-24 2:45PM EDT2,070.00969.001,022.501,029.75+969.00--1128.42%
AMZN201002C020800002020-09-24 3:21PM EDT2,080.00921.601,012.501,019.75+921.60--1127.03%
AMZN201002C020900002020-09-21 9:47AM EDT2,090.00839.351,002.501,009.75+839.35--1125.64%
AMZN201002C021100002020-09-23 3:56PM EDT2,110.00891.10982.55989.80+891.10--2123.61%
AMZN201002C021200002020-09-04 11:55AM EDT2,120.001,146.50972.55979.800.00-11122.22%
AMZN201002C021300002020-09-24 10:23AM EDT2,130.00912.10962.55969.80+912.10--2120.85%
AMZN201002C021500002020-09-25 9:42AM EDT2,150.00892.50942.65949.65+101.07+12.77%21117.77%
AMZN201002C021800002020-09-22 9:31AM EDT2,180.00847.95912.55919.80+847.95--3114.06%
AMZN201002C022200002020-09-23 10:58AM EDT2,220.00854.16872.55879.800.00--2108.74%
AMZN201002C023000002020-09-23 3:04PM EDT2,300.00700.30792.75799.75+700.30--199.15%
AMZN201002C023100002020-09-24 3:19PM EDT2,310.00701.00782.60789.85+701.00--197.58%
AMZN201002C023400002020-09-21 12:03AM EDT2,340.00679.76752.65759.900.00--194.26%
AMZN201002C023700002020-09-21 9:53AM EDT2,370.00569.45722.65729.90+569.45--190.44%
AMZN201002C023900002020-09-24 3:57PM EDT2,390.00636.75702.65709.90+636.75--187.92%
AMZN201002C024000002020-09-21 12:03AM EDT2,400.00531.25692.80699.800.00--186.89%
AMZN201002C024200002020-09-21 9:53AM EDT2,420.00520.45672.70679.95+520.45--184.62%
AMZN201002C024300002020-09-24 3:19PM EDT2,430.00581.50662.70669.95+581.50--283.35%
AMZN201002C024400002020-09-24 2:25PM EDT2,440.00590.50652.70659.95+590.50--382.10%
AMZN201002C024500002020-09-23 9:34AM EDT2,450.00663.00642.85649.85+663.00--281.08%
AMZN201002C024700002020-09-25 9:32AM EDT2,470.00569.50622.75630.00+569.50-1178.81%
AMZN201002C024800002020-08-26 11:32AM EDT2,480.00916.06612.80620.000.00--377.77%
AMZN201002C024900002020-09-24 2:45PM EDT2,490.00550.00602.80610.05+550.00--176.73%
AMZN201002C025000002020-09-25 3:30PM EDT2,500.00593.43592.95599.95+98.48+19.90%2875.68%
AMZN201002C025200002020-09-17 9:55AM EDT2,520.00499.50572.85580.100.00-1273.40%
AMZN201002C025400002020-09-25 2:47PM EDT2,540.00544.77552.90560.15+544.77-1071.29%
AMZN201002C025500002020-09-24 12:12PM EDT2,550.00509.57543.05550.05+509.57--170.23%
AMZN201002C025700002020-09-22 10:39AM EDT2,570.00480.10523.00530.25+480.10--568.26%
AMZN201002C025800002020-09-25 10:03AM EDT2,580.00445.05513.05520.30+445.05-2067.35%
AMZN201002C025900002020-09-25 11:38AM EDT2,590.00453.05503.10510.35-253.88-35.91%2166.41%
AMZN201002C026000002020-09-25 12:39PM EDT2,600.00444.50493.25500.25-17.10-3.70%11665.32%
AMZN201002C026100002020-09-21 2:19PM EDT2,610.00296.40483.20490.45+296.40--364.51%
AMZN201002C026200002020-09-21 3:58PM EDT2,620.00350.00473.25480.50+350.00--263.54%
AMZN201002C026300002020-09-21 2:04PM EDT2,630.00291.10463.35470.550.00-2162.70%
AMZN201002C026400002020-09-25 2:30PM EDT2,640.00440.68453.40460.60+103.48+30.69%32161.71%
AMZN201002C026500002020-09-25 2:30PM EDT2,650.00430.95443.60450.60+24.60+6.05%3360.95%
AMZN201002C026600002020-09-25 2:27PM EDT2,660.00424.20433.60440.80+31.55+8.04%2760.16%
AMZN201002C026700002020-09-22 11:04AM EDT2,670.00355.80423.70430.900.00-2359.34%
AMZN201002C026800002020-09-23 3:04PM EDT2,680.00329.20413.80421.000.00-2658.50%
AMZN201002C026900002020-09-22 12:23PM EDT2,690.00382.93403.95411.100.00-4357.74%
AMZN201002C027000002020-09-25 3:23PM EDT2,700.00400.00394.20401.15+70.00+21.21%677057.04%
AMZN201002C027100002020-09-22 12:36PM EDT2,710.00376.35384.25391.400.00-91056.31%
AMZN201002C027200002020-09-22 12:48PM EDT2,720.00356.85374.40381.600.00-91055.62%
AMZN201002C027300002020-09-25 10:44AM EDT2,730.00313.00364.60371.75+28.29+9.94%1854.89%
AMZN201002C027400002020-09-25 1:49PM EDT2,740.00328.08354.85361.95+328.08-13554.28%
AMZN201002C027500002020-09-25 3:28PM EDT2,750.00343.59344.35352.95+41.59+13.77%332353.69%
AMZN201002C027600002020-09-25 3:59PM EDT2,760.00341.50334.35343.40+73.69+27.52%21052.97%
AMZN201002C027700002020-09-25 2:42PM EDT2,770.00310.79324.90333.65+310.79-2352.66%
AMZN201002C027800002020-09-25 11:30AM EDT2,780.00274.75315.15323.90-7.38-2.62%14451.90%
AMZN201002C027900002020-09-25 2:23PM EDT2,790.00298.00305.60314.85+34.95+13.29%21052.12%
AMZN201002C028000002020-09-25 3:38PM EDT2,800.00299.19296.25305.95+60.32+25.25%553252.52%
AMZN201002C028100002020-09-25 11:20AM EDT2,810.00254.62286.55296.90+45.77+21.92%21152.26%
AMZN201002C028200002020-09-25 2:51PM EDT2,820.00269.27277.10287.40+56.67+26.66%12851.71%
AMZN201002C028300002020-09-25 1:49PM EDT2,830.00243.05267.55275.95+7.57+3.21%33256.02%
AMZN201002C028400002020-09-25 1:43PM EDT2,840.00233.30258.10266.50+23.78+11.35%61855.16%
AMZN201002C028500002020-09-25 3:50PM EDT2,850.00254.40249.25258.30+53.85+26.85%363055.88%
AMZN201002C028600002020-09-25 3:32PM EDT2,860.00239.85239.85248.90+72.20+43.07%243054.94%
AMZN201002C028700002020-09-25 3:31PM EDT2,870.00231.55230.70239.95+71.40+44.58%22954.47%
AMZN201002C028800002020-09-25 3:43PM EDT2,880.00219.30221.65229.55+44.55+25.49%266752.27%
AMZN201002C028900002020-09-25 2:09PM EDT2,890.00194.40213.05220.55+21.20+12.24%163951.66%
AMZN201002C029000002020-09-25 3:58PM EDT2,900.00210.12204.05211.45+55.42+35.82%40818050.86%
AMZN201002C029100002020-09-25 3:46PM EDT2,910.00194.58195.10202.85+48.88+33.55%425850.52%
AMZN201002C029200002020-09-25 3:46PM EDT2,920.00185.98186.50194.10+45.36+32.26%245849.92%
AMZN201002C029300002020-09-25 3:55PM EDT2,930.00184.53177.85185.45+43.53+30.87%2206849.34%
AMZN201002C029400002020-09-25 3:59PM EDT2,940.00175.73169.65177.10+45.73+35.18%1239748.93%
AMZN201002C029500002020-09-25 3:57PM EDT2,950.00167.00161.70168.60+47.00+39.17%1,11124548.29%
AMZN201002C029600002020-09-25 3:50PM EDT2,960.00155.15153.45160.65+37.67+32.07%1487648.03%
AMZN201002C029700002020-09-25 3:46PM EDT2,970.00145.67145.80152.65+37.67+34.88%10014047.60%
AMZN201002C029750002020-09-25 3:54PM EDT2,975.00144.00141.70148.70+144.00-462047.39%
AMZN201002C029800002020-09-25 3:57PM EDT2,980.00142.76137.85144.75+41.51+41.00%768947.15%
AMZN201002C029850002020-09-25 2:18PM EDT2,985.00120.85134.05140.95+120.85-101946.99%
AMZN201002C029900002020-09-25 3:59PM EDT2,990.00135.02130.60137.15+39.02+40.65%457646.81%
AMZN201002C029950002020-09-25 3:58PM EDT2,995.00132.50126.70132.80+132.50-623446.18%
AMZN201002C030000002020-09-25 3:59PM EDT3,000.00124.30123.00129.05+35.80+40.45%1,6512,17745.98%
AMZN201002C030050002020-09-25 3:59PM EDT3,005.00124.60119.50126.00+35.65+40.08%1098546.26%
AMZN201002C030100002020-09-25 3:54PM EDT3,010.00120.00115.95122.55+33.45+38.65%17746746.21%
AMZN201002C030150002020-09-25 3:59PM EDT3,015.00117.33112.50117.50+35.33+43.09%22410144.99%
AMZN201002C030200002020-09-25 3:59PM EDT3,020.00112.95109.10114.65+33.45+42.08%44415745.30%
AMZN201002C030250002020-09-25 3:59PM EDT3,025.00106.50105.70112.30+26.80+33.63%20426745.92%
AMZN201002C030300002020-09-25 3:59PM EDT3,030.00105.50102.40107.80+31.85+43.25%46734545.01%
AMZN201002C030350002020-09-25 3:59PM EDT3,035.00103.1099.15106.10+28.41+38.04%28010345.98%
AMZN201002C030400002020-09-25 3:57PM EDT3,040.0099.8595.95101.50+26.85+36.78%46512944.96%
AMZN201002C030450002020-09-25 3:59PM EDT3,045.0097.5092.8598.00+27.00+38.30%32910344.65%
AMZN201002C030500002020-09-25 3:59PM EDT3,050.0092.9489.9094.00+25.59+38.00%2,1561,46043.97%
AMZN201002C030550002020-09-25 3:58PM EDT3,055.0090.5086.7591.90+24.00+36.09%60019944.52%
AMZN201002C030600002020-09-25 3:59PM EDT3,060.0088.0083.8088.85+23.56+36.56%75632644.40%
AMZN201002C030650002020-09-25 3:55PM EDT3,065.0086.1080.9087.25+28.00+48.19%4767845.18%
AMZN201002C030700002020-09-25 3:59PM EDT3,070.0081.4078.0584.25+21.25+35.33%58913845.02%
AMZN201002C030750002020-09-25 3:58PM EDT3,075.0079.3775.2581.40+24.37+44.31%49912344.92%
AMZN201002C030800002020-09-25 3:59PM EDT3,080.0076.6172.5575.85+20.81+37.29%61220243.07%
AMZN201002C030850002020-09-25 3:59PM EDT3,085.0073.3169.9075.70+22.31+43.75%42110044.62%
AMZN201002C030900002020-09-25 3:59PM EDT3,090.0070.0067.3071.70+22.33+46.84%61916643.69%
AMZN201002C030950002020-09-25 3:59PM EDT3,095.0068.2064.7568.30+25.65+60.28%53614243.11%
AMZN201002C031000002020-09-25 3:59PM EDT3,100.0064.5062.7566.00+18.50+40.22%4,4091,90843.18%
AMZN201002C031050002020-09-25 3:58PM EDT3,105.0063.0059.9064.35+14.05+28.70%20717343.63%
AMZN201002C031100002020-09-25 3:59PM EDT3,110.0060.7057.6561.00+15.58+34.53%37419742.97%
AMZN201002C031150002020-09-25 3:59PM EDT3,115.0057.9055.2559.65+16.50+39.86%1079743.53%
AMZN201002C031200002020-09-25 3:59PM EDT3,120.0055.1953.0057.95+13.84+33.47%50514243.84%
AMZN201002C031250002020-09-25 3:59PM EDT3,125.0053.8550.8555.10+14.35+36.33%27513343.39%
AMZN201002C031300002020-09-25 3:59PM EDT3,130.0052.0048.7552.95+12.97+33.23%27219543.34%
AMZN201002C031350002020-09-25 3:57PM EDT3,135.0050.1046.7050.85+16.72+50.09%1538143.28%
AMZN201002C031400002020-09-25 3:59PM EDT3,140.0046.7744.7549.40+12.07+34.78%13316443.62%
AMZN201002C031450002020-09-25 3:58PM EDT3,145.0046.0042.8546.50+12.90+38.97%929542.97%
AMZN201002C031500002020-09-25 3:59PM EDT3,150.0043.0041.8044.50+10.58+32.63%1,65362542.87%
AMZN201002C031550002020-09-25 3:59PM EDT3,155.0042.1039.2541.90+10.10+31.56%22512642.34%
AMZN201002C031600002020-09-25 3:58PM EDT3,160.0040.3937.4040.95+8.09+25.05%25518542.86%
AMZN201002C031650002020-09-25 3:59PM EDT3,165.0038.5536.3539.50+5.68+17.28%14710243.02%
AMZN201002C031700002020-09-25 3:56PM EDT3,170.0038.0534.2038.40+10.73+39.28%21119343.39%
AMZN201002C031750002020-09-25 3:59PM EDT3,175.0034.8032.6535.55+4.77+15.88%2247642.52%
AMZN201002C031800002020-09-25 3:59PM EDT3,180.0034.1031.3535.00+8.68+34.15%29812043.21%
AMZN201002C031850002020-09-25 3:58PM EDT3,185.0032.6629.7532.95+7.56+30.12%1494842.81%
AMZN201002C031900002020-09-25 3:59PM EDT3,190.0030.7528.4532.00+7.33+31.30%11231443.16%
AMZN201002C031950002020-09-25 3:59PM EDT3,195.0029.5527.2030.45+6.55+28.48%808643.04%
AMZN201002C032000002020-09-25 3:59PM EDT3,200.0027.5027.0027.95+5.40+24.43%3,3031,90542.17%
AMZN201002C032050002020-09-25 3:59PM EDT3,205.0027.0024.7027.85+4.45+19.73%1239943.07%
AMZN201002C032100002020-09-25 3:59PM EDT3,210.0025.9023.5526.60+4.57+21.43%36331443.07%
AMZN201002C032150002020-09-25 3:30PM EDT3,215.0025.3522.7525.50+4.38+20.89%8610943.16%
AMZN201002C032200002020-09-25 3:58PM EDT3,220.0023.7621.3524.80+2.26+10.51%17916043.53%
AMZN201002C032250002020-09-25 3:58PM EDT3,225.0022.5720.3523.55+3.77+20.05%16410643.43%
AMZN201002C032300002020-09-25 3:57PM EDT3,230.0021.6019.4022.30+2.11+10.83%14921043.30%
AMZN201002C032350002020-09-25 3:57PM EDT3,235.0020.6118.5021.55+1.11+5.69%536443.55%
AMZN201002C032400002020-09-25 3:59PM EDT3,240.0019.1017.8519.70+3.75+24.43%17715142.82%
AMZN201002C032450002020-09-25 3:59PM EDT3,245.0018.6017.8519.50+2.40+14.81%6118743.49%
AMZN201002C032500002020-09-25 3:59PM EDT3,250.0017.7517.2018.00+2.19+14.07%1,11191942.98%
AMZN201002C032550002020-09-25 3:59PM EDT3,255.0017.0515.2517.20+1.50+9.65%10619243.05%
AMZN201002C032600002020-09-25 3:53PM EDT3,260.0015.6114.7016.95+1.15+7.95%16919643.63%
AMZN201002C032650002020-09-25 3:59PM EDT3,265.0015.3514.0015.60+0.35+2.33%18015843.12%
AMZN201002C032700002020-09-25 3:57PM EDT3,270.0014.7013.2015.55+1.75+13.51%20013243.85%
AMZN201002C032750002020-09-25 3:57PM EDT3,275.0014.0012.7014.80+0.68+5.11%15315543.87%
AMZN201002C032800002020-09-25 3:59PM EDT3,280.0013.1511.9513.50-0.75-5.40%1177343.28%
AMZN201002C032850002020-09-25 3:55PM EDT3,285.0012.8011.4013.80-0.60-4.48%467944.35%
AMZN201002C032900002020-09-25 3:59PM EDT3,290.0012.0010.9513.10-2.72-18.48%848044.34%
AMZN201002C032950002020-09-25 3:48PM EDT3,295.0010.3510.3511.75-0.45-4.17%2048743.56%
AMZN201002C033000002020-09-25 3:59PM EDT3,300.0010.6510.0511.15+0.15+1.43%1,92468743.58%
AMZN201002C033050002020-09-25 3:54PM EDT3,305.0010.349.5010.75+0.09+0.88%749243.80%
AMZN201002C033100002020-09-25 3:59PM EDT3,310.009.959.1010.95-0.45-4.33%39023244.75%
AMZN201002C033150002020-09-25 3:59PM EDT3,315.009.508.6010.30-1.00-9.52%1035944.64%
AMZN201002C033200002020-09-25 3:59PM EDT3,320.009.108.309.35-1.30-12.50%13622644.10%
AMZN201002C033250002020-09-25 3:59PM EDT3,325.008.657.859.65-0.95-9.90%9510045.17%
AMZN201002C033300002020-09-25 3:59PM EDT3,330.008.337.508.35-1.34-13.86%9343444.06%
AMZN201002C033350002020-09-25 3:58PM EDT3,335.007.957.258.70-1.00-11.17%396545.21%
AMZN201002C033400002020-09-25 3:59PM EDT3,340.007.626.908.50-1.46-16.08%11513745.58%
AMZN201002C033450002020-09-25 3:41PM EDT3,345.007.206.608.10-1.75-19.55%358345.65%
AMZN201002C033500002020-09-25 3:59PM EDT3,350.006.906.407.25-0.56-7.51%27032645.00%
AMZN201002C033550002020-09-25 3:44PM EDT3,355.006.506.107.55-1.30-16.67%524546.09%
AMZN201002C033600002020-09-25 3:58PM EDT3,360.006.305.856.50-1.20-16.00%10416345.03%
AMZN201002C033650002020-09-25 3:59PM EDT3,365.006.105.556.95-1.10-15.28%255846.39%
AMZN201002C033700002020-09-25 3:59PM EDT3,370.005.905.355.90-1.04-14.99%19926845.21%
AMZN201002C033750002020-09-25 3:58PM EDT3,375.005.515.105.80-1.29-18.97%8718745.63%
AMZN201002C033800002020-09-25 3:59PM EDT3,380.005.104.906.20-1.70-25.00%22213246.94%
AMZN201002C033850002020-09-25 3:59PM EDT3,385.005.044.705.90-1.86-26.96%9814146.99%
AMZN201002C033900002020-09-25 3:59PM EDT3,390.004.944.505.70-1.21-19.67%1475447.21%
AMZN201002C033950002020-09-25 3:59PM EDT3,395.004.804.305.55-1.20-20.00%836047.51%
AMZN201002C034000002020-09-25 3:59PM EDT3,400.004.404.154.65-1.20-21.43%1,31695846.28%
AMZN201002C034050002020-09-25 3:58PM EDT3,405.004.373.954.95-1.79-29.06%7832047.47%
AMZN201002C034100002020-09-25 3:59PM EDT3,410.004.703.804.65-1.55-24.80%8914747.40%
AMZN201002C034150002020-09-25 3:53PM EDT3,415.004.033.654.45-1.97-32.83%3122247.52%
AMZN201002C034200002020-09-25 3:59PM EDT3,420.003.793.504.05-1.61-29.81%9719547.16%
AMZN201002C034250002020-09-25 3:58PM EDT3,425.003.703.354.20-1.45-28.16%3785348.05%
AMZN201002C034300002020-09-25 3:59PM EDT3,430.003.553.203.80-1.45-29.00%576447.63%
AMZN201002C034350002020-09-25 3:52PM EDT3,435.003.503.153.85-1.90-35.19%142648.29%
AMZN201002C034400002020-09-25 3:57PM EDT3,440.003.303.253.55-1.55-31.96%7614948.07%
AMZN201002C034450002020-09-25 3:39PM EDT3,445.003.402.873.50-2.70-44.26%183748.46%
AMZN201002C034500002020-09-25 3:59PM EDT3,450.003.152.833.20-1.26-28.57%28629148.16%
AMZN201002C034550002020-09-25 3:59PM EDT3,455.002.922.673.15-1.23-29.64%223548.54%
AMZN201002C034600002020-09-25 3:30PM EDT3,460.003.452.573.30-0.97-21.95%353949.48%
AMZN201002C034650002020-09-25 3:31PM EDT3,465.003.252.473.25-1.15-26.14%151649.85%
AMZN201002C034700002020-09-25 3:17PM EDT3,470.003.402.362.94-0.60-15.00%2010849.45%
AMZN201002C034750002020-09-25 3:53PM EDT3,475.002.502.322.85-1.50-37.50%154249.67%
AMZN201002C034800002020-09-25 3:57PM EDT3,480.002.592.223.45-1.26-32.73%326050.12%
AMZN201002C034850002020-09-25 3:59PM EDT3,485.002.502.173.40-1.55-38.27%122650.46%
AMZN201002C034900002020-09-25 3:57PM EDT3,490.002.292.063.30-1.71-42.75%145950.62%
AMZN201002C034950002020-09-25 3:47PM EDT3,495.002.142.062.38-1.36-38.86%298850.08%
AMZN201002C035000002020-09-25 3:59PM EDT3,500.002.202.052.20-1.20-35.29%1,4571,85549.90%
AMZN201002C035050002020-09-25 3:56PM EDT3,505.002.051.863.10-1.80-46.75%21833251.40%
AMZN201002C035100002020-09-25 3:54PM EDT3,510.001.941.742.18-2.36-54.88%26014750.78%
AMZN201002C035150002020-09-25 3:59PM EDT3,515.001.971.732.99-1.40-41.54%430051.93%
AMZN201002C035200002020-09-25 3:54PM EDT3,520.001.841.661.90-2.16-54.00%483350.07%
AMZN201002C035250002020-09-25 3:54PM EDT3,525.001.741.602.90-2.06-54.21%73652.47%
AMZN201002C035300002020-09-25 3:33PM EDT3,530.002.021.541.88-0.87-30.10%333450.67%
AMZN201002C035350002020-09-25 3:51PM EDT3,535.001.731.491.73-1.77-50.57%102750.65%
AMZN201002C035400002020-09-25 3:47PM EDT3,540.001.451.442.74-1.50-50.85%318653.24%
AMZN201002C035450002020-09-25 3:09PM EDT3,545.001.961.382.67-1.54-44.00%61253.42%
AMZN201002C035500002020-09-25 3:57PM EDT3,550.001.461.401.66-0.64-30.48%7513651.61%
AMZN201002C035550002020-09-25 3:29PM EDT3,555.001.821.301.80-1.33-42.22%121652.15%
AMZN201002C035600002020-09-25 3:52PM EDT3,560.001.401.251.77-1.54-52.38%323052.39%
AMZN201002C035650002020-09-25 10:15AM EDT3,565.002.051.201.72-0.53-20.54%710852.57%
AMZN201002C035700002020-09-25 2:21PM EDT3,570.001.651.161.52-1.10-40.00%92152.35%
AMZN201002C035750002020-09-25 3:54PM EDT3,575.001.291.121.82-1.53-54.26%72553.50%
AMZN201002C035800002020-09-25 3:52PM EDT3,580.001.251.081.30-1.23-49.60%6049452.32%
AMZN201002C035850002020-09-25 3:26PM EDT3,585.001.521.051.37-1.32-46.48%361852.87%
AMZN201002C035900002020-09-25 3:45PM EDT3,590.001.131.011.71-1.33-54.07%151454.19%
AMZN201002C035950002020-09-25 3:55PM EDT3,595.001.250.981.67-1.57-55.67%51654.42%
AMZN201002C036000002020-09-25 3:57PM EDT3,600.001.101.001.10-1.03-48.36%40393553.10%
AMZN201002C036100002020-09-25 3:56PM EDT3,610.001.050.881.10-1.18-52.91%1212153.50%
AMZN201002C036200002020-09-25 3:57PM EDT3,620.001.010.761.53-1.34-57.02%34255.41%
AMZN201002C036300002020-09-25 3:54PM EDT3,630.000.900.711.46-1.65-64.71%47655.82%
AMZN201002C036400002020-09-25 3:58PM EDT3,640.000.980.661.42-1.66-62.88%61456.32%
AMZN201002C036500002020-09-25 3:54PM EDT3,650.000.850.661.00-1.03-54.79%6830755.48%
AMZN201002C036600002020-09-25 2:57PM EDT3,660.001.000.561.73-1.25-55.56%22358.70%
AMZN201002C036700002020-09-25 2:06PM EDT3,670.001.000.521.67-1.30-56.52%103159.17%
AMZN201002C036800002020-09-25 2:45PM EDT3,680.001.000.481.06-0.50-33.33%1213757.30%
AMZN201002C036900002020-09-25 3:58PM EDT3,690.000.560.451.56-1.44-72.00%43860.10%
AMZN201002C037000002020-09-25 3:58PM EDT3,700.000.520.460.74-0.88-62.86%14480557.10%
AMZN201002C037100002020-09-25 12:27PM EDT3,710.000.900.381.46+0.90-5460.97%
AMZN201002C037200002020-09-25 3:31PM EDT3,720.000.800.351.41+0.80-11761.40%
AMZN201002C037300002020-09-25 9:58AM EDT3,730.001.260.341.35+1.26-2661.87%
AMZN201002C037400002020-09-25 2:58PM EDT3,740.000.780.311.32+0.78-1362.35%
AMZN201002C037500002020-09-25 3:15PM EDT3,750.000.620.321.24-0.78-55.71%13810162.77%
AMZN201002C037600002020-09-25 9:40AM EDT3,760.001.180.241.25+1.18-3963.16%
AMZN201002C037700002020-09-25 3:26PM EDT3,770.000.630.221.03+0.63-8362.60%
AMZN201002C037800002020-09-24 3:44PM EDT3,780.001.380.191.20+1.38--1664.11%
AMZN201002C037900002020-09-25 3:47PM EDT3,790.000.400.160.99+0.40-27063.43%
AMZN201002C038000002020-09-25 3:43PM EDT3,800.000.500.190.65-0.50-50.00%6329561.94%
AMZN201002C038100002020-09-25 10:46AM EDT3,810.000.940.120.96+0.94-1764.40%
AMZN201002C038200002020-09-25 2:14PM EDT3,820.000.540.300.95+0.54-14066.21%
AMZN201002C038300002020-09-23 2:42PM EDT3,830.001.220.080.79+1.22--664.26%
AMZN201002C038400002020-09-25 3:53PM EDT3,840.000.440.060.60+0.44-3363.09%
AMZN201002C038500002020-09-25 3:33PM EDT3,850.000.430.090.59-0.47-52.22%577763.97%
AMZN201002C038600002020-09-25 9:50AM EDT3,860.000.800.301.03+0.80-11369.56%
AMZN201002C038700002020-09-24 9:34AM EDT3,870.000.550.010.88+0.55--167.19%
AMZN201002C038800002020-09-25 2:41PM EDT3,880.000.460.010.86+0.46-11667.70%
AMZN201002C038900002020-09-25 3:45PM EDT3,890.000.350.070.39+0.35-3564.06%
AMZN201002C039000002020-09-25 3:59PM EDT3,900.000.440.020.44-0.26-37.14%6321164.70%
AMZN201002C039100002020-09-25 12:21PM EDT3,910.000.290.010.48+0.29-4165.77%
AMZN201002C039200002020-09-24 10:16AM EDT3,920.001.000.100.30+1.00--1565.14%
AMZN201002C039300002020-09-25 2:49PM EDT3,930.000.580.000.60+0.58-2068.41%
AMZN201002C039400002020-09-25 2:00PM EDT3,940.000.380.000.38+0.38-1166.06%
AMZN201002C039500002020-09-25 9:47AM EDT3,950.000.450.000.57-0.14-23.73%410369.34%
AMZN201002C039700002020-09-25 2:00PM EDT3,970.000.340.000.31+0.34-2066.65%
AMZN201002C039800002020-09-25 3:21PM EDT3,980.000.290.000.54+0.29-4070.85%
AMZN201002C039900002020-09-25 2:22PM EDT3,990.000.290.010.53+0.29-2171.48%
AMZN201002C040000002020-09-25 3:46PM EDT4,000.000.200.120.23-0.38-65.52%15365169.24%
AMZN201002C040100002020-09-25 3:28PM EDT4,010.000.150.150.25+0.15-3170.70%
AMZN201002C040200002020-09-25 1:55PM EDT4,020.000.250.000.25+0.25-1368.36%
AMZN201002C040400002020-09-24 9:47AM EDT4,040.000.640.000.46+0.64--173.44%
AMZN201002C040500002020-09-25 1:43PM EDT4,050.000.100.050.47-0.21-67.74%213774.95%
AMZN201002C040700002020-09-25 12:41PM EDT4,070.000.250.000.44+0.25-1175.00%
AMZN201002C041000002020-09-25 11:24AM EDT4,100.000.470.050.79+0.07+17.50%724481.79%
AMZN201002C041500002020-09-25 3:21PM EDT4,150.000.080.050.42-0.22-73.33%1317180.18%
AMZN201002C042000002020-09-25 3:56PM EDT4,200.000.110.050.17-0.13-54.17%4533077.73%
AMZN201002C042500002020-09-25 12:12PM EDT4,250.000.130.050.19-0.07-35.00%1311681.05%
AMZN201002C043000002020-09-25 12:50PM EDT4,300.000.100.070.15-0.18-64.29%1521783.20%
AMZN201002C043500002020-09-25 9:49AM EDT4,350.000.010.040.180.00-110285.74%
AMZN201002C044000002020-09-25 3:58PM EDT4,400.000.050.010.05-0.12-70.59%447480.08%
AMZN201002C044500002020-09-25 3:46PM EDT4,450.000.050.050.06-0.15-75.00%195386.13%
AMZN201002C045000002020-09-25 3:43PM EDT4,500.000.050.050.08-0.07-58.33%5137389.65%
AMZN201002C045500002020-09-25 2:03PM EDT4,550.000.050.010.05+0.04+400.00%112787.11%
AMZN201002C046000002020-09-24 3:52PM EDT4,600.000.100.000.050.00-43988.28%
AMZN201002C046500002020-09-23 10:10AM EDT4,650.000.230.030.050.00-107393.36%
AMZN201002C047000002020-09-25 10:40AM EDT4,700.000.040.020.05+0.04-2694.92%
AMZN201002C047500002020-09-25 11:31AM EDT4,750.000.050.000.05+0.05-313294.92%
AMZN201002C048000002020-09-25 9:46AM EDT4,800.000.010.000.05-0.07-87.50%16396.88%
AMZN201002C048500002020-09-25 1:05PM EDT4,850.000.010.000.02-0.02-66.67%1217893.75%
AMZN201002C049000002020-09-25 3:58PM EDT4,900.000.020.010.02-0.01-33.33%198097.66%
AMZN201002C049500002020-09-25 3:14PM EDT4,950.000.020.010.05-0.05-71.43%332104.69%
AMZN201002C050000002020-09-25 3:09PM EDT5,000.000.020.010.02-0.01-33.33%239230101.56%
Opzioni Putper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201002P019200002020-09-25 9:50AM EDT1,920.000.050.000.05-0.01-16.67%876108.20%
AMZN201002P019300002020-09-25 9:30AM EDT1,930.000.050.000.05+0.05-225107.03%
AMZN201002P019400002020-09-25 12:13PM EDT1,940.000.020.000.05-0.03-60.00%22157106.25%
AMZN201002P019500002020-09-21 2:12PM EDT1,950.000.290.000.100.00-1016110.16%
AMZN201002P019600002020-09-24 3:57PM EDT1,960.000.050.000.100.00-2352109.18%
AMZN201002P019800002020-09-22 10:12AM EDT1,980.000.010.000.100.00-11106.84%
AMZN201002P020000002020-09-25 3:06PM EDT2,000.000.050.010.05-0.15-75.00%6367100.78%
AMZN201002P020100002020-09-25 3:17PM EDT2,010.000.100.000.10-0.70-87.50%1118103.52%
AMZN201002P020200002020-08-27 1:23PM EDT2,020.001.290.000.580.00-17118.90%
AMZN201002P020300002020-09-25 10:46AM EDT2,030.000.010.000.58-0.79-98.75%18117.63%
AMZN201002P020400002020-09-21 12:02AM EDT2,040.001.000.000.580.00--1116.36%
AMZN201002P020500002020-09-17 12:20PM EDT2,050.000.990.010.530.00-33114.31%
AMZN201002P020600002020-09-21 9:39AM EDT2,060.000.780.000.59+0.78--1114.06%
AMZN201002P020800002020-09-09 9:43AM EDT2,080.002.760.000.590.00-34111.52%
AMZN201002P020900002020-09-21 11:32AM EDT2,090.000.750.000.590.00-34110.25%
AMZN201002P021000002020-09-25 9:48AM EDT2,100.000.220.010.19-0.08-26.67%116998.83%
AMZN201002P021200002020-09-21 11:50AM EDT2,120.000.830.000.600.00-111106.74%
AMZN201002P021300002020-09-21 3:31PM EDT2,130.000.750.000.600.00-131105.57%
AMZN201002P021400002020-09-16 3:39PM EDT2,140.000.690.000.600.00-22104.30%
AMZN201002P021500002020-09-24 3:56PM EDT2,150.000.110.010.070.00-12586.72%
AMZN201002P021600002020-09-24 3:38PM EDT2,160.000.750.000.49+0.75--199.90%
AMZN201002P021700002020-09-21 12:03AM EDT2,170.001.540.000.490.00--198.73%
AMZN201002P021800002020-09-17 10:31AM EDT2,180.001.620.000.610.00-171299.66%
AMZN201002P021900002020-09-22 3:35PM EDT2,190.000.300.000.370.00-2593.85%
AMZN201002P022000002020-09-24 3:45PM EDT2,200.000.210.010.570.00-358796.78%
AMZN201002P022100002020-09-09 9:43AM EDT2,210.001.120.000.490.00-2694.04%
AMZN201002P022200002020-09-25 1:46PM EDT2,220.000.100.000.63+0.05+100.00%1595.21%
AMZN201002P022300002020-09-08 10:06AM EDT2,230.007.150.000.630.00-3394.04%
AMZN201002P022500002020-09-25 2:25PM EDT2,250.000.090.010.58-0.03-25.00%204191.11%
AMZN201002P022600002020-09-24 3:54PM EDT2,260.000.400.000.49+0.40--588.28%
AMZN201002P022700002020-09-21 11:40AM EDT2,270.001.870.000.65+1.87--189.65%
AMZN201002P022800002020-09-21 12:03AM EDT2,280.001.520.000.490.00--386.04%
AMZN201002P022900002020-09-24 12:23PM EDT2,290.000.250.000.660.00-4587.45%
AMZN201002P023000002020-09-25 2:22PM EDT2,300.000.120.030.50-0.29-70.73%514184.42%
AMZN201002P023100002020-09-24 3:36PM EDT2,310.000.410.000.67+0.41--285.30%
AMZN201002P023200002020-09-21 9:47AM EDT2,320.002.500.000.67+2.50--184.13%
AMZN201002P023300002020-09-24 9:50AM EDT2,330.000.200.000.500.00-2680.57%
AMZN201002P023400002020-09-24 11:41AM EDT2,340.000.450.010.380.00-81277.54%
AMZN201002P023500002020-09-25 3:39PM EDT2,350.000.160.010.05-0.24-60.00%6214565.23%
AMZN201002P023600002020-09-24 10:35AM EDT2,360.000.690.010.700.00-6880.08%
AMZN201002P023700002020-09-25 1:07PM EDT2,370.000.090.010.70+0.08+800.00%11078.91%
AMZN201002P023800002020-09-25 3:49PM EDT2,380.000.090.010.71-0.22-70.97%11477.93%
AMZN201002P023900002020-09-25 12:47PM EDT2,390.000.170.020.72-0.38-69.09%102177.00%
AMZN201002P024000002020-09-25 3:43PM EDT2,400.000.170.060.17-0.53-75.71%8916367.68%
AMZN201002P024100002020-09-23 2:40PM EDT2,410.000.600.010.740.00-122974.85%
AMZN201002P024200002020-09-24 2:53PM EDT2,420.000.890.000.550.00-41071.39%
AMZN201002P024300002020-09-25 12:33PM EDT2,430.000.190.000.56-0.79-80.61%41770.41%
AMZN201002P024400002020-09-25 9:44AM EDT2,440.000.590.000.46-1.46-71.22%31367.97%
AMZN201002P024500002020-09-25 12:33PM EDT2,450.000.250.000.47-0.75-75.00%1653367.04%
AMZN201002P024600002020-09-25 3:48PM EDT2,460.000.190.150.37-1.25-86.81%353266.65%
AMZN201002P024700002020-09-24 10:44AM EDT2,470.001.270.010.510.00-32765.58%
AMZN201002P024800002020-09-25 1:31PM EDT2,480.000.270.000.53-0.50-64.94%75064.65%
AMZN201002P024900002020-09-25 3:14PM EDT2,490.000.160.010.84-0.64-80.00%555166.89%
AMZN201002P025000002020-09-25 3:59PM EDT2,500.000.300.290.30-0.70-70.00%79554363.23%
AMZN201002P025100002020-09-25 10:43AM EDT2,510.000.540.000.89-0.67-55.37%42264.99%
AMZN201002P025200002020-09-25 3:58PM EDT2,520.000.250.080.46-1.04-80.62%132660.50%
AMZN201002P025300002020-09-25 3:38PM EDT2,530.000.390.150.83-1.51-79.47%201463.48%
AMZN201002P025400002020-09-25 3:29PM EDT2,540.000.470.220.96-0.86-64.66%83463.77%
AMZN201002P025500002020-09-25 3:56PM EDT2,550.000.500.300.94-1.10-68.75%7514963.01%
AMZN201002P025600002020-09-25 1:18PM EDT2,560.000.600.220.95-1.52-71.70%7461.43%
AMZN201002P025700002020-09-25 3:37PM EDT2,570.000.630.140.99-1.10-63.58%646460.06%
AMZN201002P025800002020-09-25 3:37PM EDT2,580.000.630.190.92-2.46-79.61%146058.81%
AMZN201002P025900002020-09-25 3:33PM EDT2,590.000.600.350.70-2.95-83.10%10113957.32%
AMZN201002P026000002020-09-25 3:59PM EDT2,600.000.760.500.85-1.64-68.33%29030357.97%
AMZN201002P026100002020-09-25 3:17PM EDT2,610.000.630.001.09-2.08-76.75%429955.35%
AMZN201002P026200002020-09-25 3:25PM EDT2,620.000.830.001.16-1.98-70.46%286854.66%
AMZN201002P026300002020-09-25 3:40PM EDT2,630.001.030.101.03-3.77-78.54%3522653.39%
AMZN201002P026400002020-09-25 3:59PM EDT2,640.000.480.101.45-2.96-86.05%2279854.42%
AMZN201002P026500002020-09-25 3:55PM EDT2,650.001.101.001.28-2.85-72.15%46220056.16%
AMZN201002P026600002020-09-25 3:26PM EDT2,660.001.451.051.39-3.00-67.42%476955.52%
AMZN201002P026700002020-09-25 3:53PM EDT2,670.001.320.361.49-3.48-72.50%14115052.25%
AMZN201002P026800002020-09-25 3:59PM EDT2,680.001.491.381.67-3.46-69.90%15810954.93%
AMZN201002P026900002020-09-25 3:45PM EDT2,690.001.621.071.73-3.82-70.22%9616253.02%
AMZN201002P027000002020-09-25 3:59PM EDT2,700.001.701.641.80-4.63-73.14%51569453.48%
AMZN201002P027100002020-09-25 3:21PM EDT2,710.001.910.912.04-4.99-72.32%5611451.01%
AMZN201002P027200002020-09-25 3:57PM EDT2,720.002.011.082.20-5.23-72.24%1217350.62%
AMZN201002P027300002020-09-25 3:56PM EDT2,730.002.161.262.35-5.64-72.31%847550.17%
AMZN201002P027400002020-09-25 3:56PM EDT2,740.002.402.172.63-9.70-80.17%16621851.34%
AMZN201002P027500002020-09-25 3:58PM EDT2,750.002.652.502.83-7.35-73.50%61939351.00%
AMZN201002P027600002020-09-25 3:50PM EDT2,760.003.021.953.15-7.77-72.01%14817251.25%
AMZN201002P027700002020-09-25 3:46PM EDT2,770.003.252.703.50-7.95-70.98%1309550.93%
AMZN201002P027800002020-09-25 3:58PM EDT2,780.003.553.003.85-9.31-72.40%21810050.53%
AMZN201002P027900002020-09-25 3:58PM EDT2,790.003.873.304.05-9.88-71.85%34322549.66%
AMZN201002P028000002020-09-25 3:59PM EDT2,800.004.154.004.45-11.15-72.88%84167749.24%
AMZN201002P028100002020-09-25 3:58PM EDT2,810.004.634.154.90-17.18-78.77%1256448.85%
AMZN201002P028200002020-09-25 3:58PM EDT2,820.005.155.005.40-12.85-71.39%1908348.46%
AMZN201002P028300002020-09-25 3:58PM EDT2,830.005.585.406.00-14.17-71.75%19712548.18%
AMZN201002P028400002020-09-25 3:59PM EDT2,840.006.055.306.90-15.60-72.06%29014948.31%
AMZN201002P028500002020-09-25 3:59PM EDT2,850.006.906.057.20-16.65-70.70%70885547.31%
AMZN201002P028600002020-09-25 3:59PM EDT2,860.007.306.807.90-18.80-72.03%13620546.89%
AMZN201002P028700002020-09-25 3:57PM EDT2,870.008.318.208.70-27.31-76.67%32031446.53%
AMZN201002P028800002020-09-25 3:58PM EDT2,880.009.248.459.55-20.76-69.20%28221146.14%
AMZN201002P028900002020-09-25 3:59PM EDT2,890.0010.019.5010.50-20.49-67.18%25841945.78%
AMZN201002P029000002020-09-25 3:59PM EDT2,900.0011.0010.4011.70-23.24-67.87%1,2201,73545.61%
AMZN201002P029100002020-09-25 3:59PM EDT2,910.0012.1111.4013.00-25.29-67.62%29314145.43%
AMZN201002P029200002020-09-25 3:59PM EDT2,920.0013.4512.6514.15-27.55-67.20%16014644.96%
AMZN201002P029300002020-09-25 3:59PM EDT2,930.0014.6314.4015.60-33.22-69.43%24330644.70%
AMZN201002P029400002020-09-25 3:59PM EDT2,940.0016.4015.8517.25-30.66-65.15%89025844.51%
AMZN201002P029500002020-09-25 3:59PM EDT2,950.0018.5017.7018.95-32.50-63.73%85276444.24%
AMZN201002P029600002020-09-25 3:59PM EDT2,960.0020.0719.2021.60-44.98-69.15%33912144.67%
AMZN201002P029700002020-09-25 3:54PM EDT2,970.0023.0021.6023.00-35.10-60.41%16715343.87%
AMZN201002P029750002020-09-25 3:58PM EDT2,975.0023.3422.2024.10+23.34-1063343.77%
AMZN201002P029800002020-09-25 3:59PM EDT2,980.0024.1123.1525.65-38.29-61.36%19024543.99%
AMZN201002P029850002020-09-25 3:59PM EDT2,985.0025.5024.3026.85+25.50-732443.90%
AMZN201002P029900002020-09-25 3:57PM EDT2,990.0026.3926.0528.10-41.61-61.19%60835543.80%
AMZN201002P029950002020-09-25 3:59PM EDT2,995.0027.5027.6529.00+27.50-2134843.41%
AMZN201002P030000002020-09-25 3:59PM EDT3,000.0029.2529.1030.00-41.20-58.48%2,7501,17043.06%
AMZN201002P030050002020-09-25 3:59PM EDT3,005.0031.0029.9031.75-39.50-56.03%16216843.25%
AMZN201002P030100002020-09-25 3:59PM EDT3,010.0032.0231.1533.35-57.03-64.04%30014643.27%
AMZN201002P030150002020-09-25 3:52PM EDT3,015.0035.4032.6034.95-41.41-53.91%1299743.27%
AMZN201002P030200002020-09-25 3:59PM EDT3,020.0034.9534.0536.30-44.83-56.19%36812543.04%
AMZN201002P030250002020-09-25 3:58PM EDT3,025.0036.0535.6038.10-46.60-56.38%36631043.10%
AMZN201002P030300002020-09-25 3:58PM EDT3,030.0037.9537.0039.85-45.11-54.31%48415243.08%
AMZN201002P030350002020-09-25 3:59PM EDT3,035.0040.0338.6041.00-44.97-52.91%7128342.62%
AMZN201002P030400002020-09-25 3:59PM EDT3,040.0042.0040.3044.60-49.47-54.08%1,15714143.78%
AMZN201002P030450002020-09-25 3:51PM EDT3,045.0043.2742.0546.35-50.96-54.08%1719143.64%
AMZN201002P030500002020-09-25 3:59PM EDT3,050.0045.1244.0048.00-50.27-52.70%60726043.40%
AMZN201002P030550002020-09-25 3:59PM EDT3,055.0047.5345.7550.05-53.82-53.10%30910243.40%
AMZN201002P030600002020-09-25 3:59PM EDT3,060.0048.9447.6052.05-53.68-52.31%29636843.32%
AMZN201002P030650002020-09-25 3:57PM EDT3,065.0050.5549.6054.35-65.02-56.26%5525243.40%
AMZN201002P030700002020-09-25 3:59PM EDT3,070.0054.0051.6555.00-66.26-55.10%35011842.38%
AMZN201002P030750002020-09-25 3:58PM EDT3,075.0055.0054.5058.65-68.73-55.55%13021043.25%
AMZN201002P030800002020-09-25 3:59PM EDT3,080.0058.1255.9560.70-68.64-54.15%49325243.06%
AMZN201002P030850002020-09-25 3:59PM EDT3,085.0060.0158.1563.00-72.49-54.71%4279643.00%
AMZN201002P030900002020-09-25 3:59PM EDT3,090.0063.1060.4565.40-53.75-46.00%2108642.95%
AMZN201002P030950002020-09-25 3:59PM EDT3,095.0065.5162.8567.80-38.02-36.72%1908342.87%
AMZN201002P031000002020-09-25 3:59PM EDT3,100.0068.9066.0070.00-54.45-44.14%83557842.63%
AMZN201002P031050002020-09-25 3:57PM EDT3,105.0069.0068.0072.95-56.90-45.19%325542.83%
AMZN201002P031100002020-09-25 3:58PM EDT3,110.0072.0071.1575.85-57.25-44.29%458242.96%
AMZN201002P031150002020-09-25 3:28PM EDT3,115.0081.9072.8578.35-53.50-39.51%3810142.79%
AMZN201002P031200002020-09-25 3:47PM EDT3,120.0082.5575.5080.55-31.15-27.40%419542.40%
AMZN201002P031250002020-09-25 3:54PM EDT3,125.0081.8779.2582.50-41.20-33.48%746241.81%
AMZN201002P031300002020-09-25 3:54PM EDT3,130.0084.5081.0586.95-77.30-47.78%2513542.78%
AMZN201002P031350002020-09-25 3:19PM EDT3,135.0090.5583.9090.20-64.16-41.47%229242.95%
AMZN201002P031400002020-09-25 3:41PM EDT3,140.0095.2286.8093.00-76.87-44.67%1610842.80%
AMZN201002P031450002020-09-25 3:55PM EDT3,145.0091.9489.9596.10-71.01-43.58%1235342.80%
AMZN201002P031500002020-09-25 3:57PM EDT3,150.0095.6693.1099.10-85.05-47.06%6934342.70%
AMZN201002P031550002020-09-25 2:14PM EDT3,155.00121.8096.10102.15-14.85-10.87%52642.59%
AMZN201002P031600002020-09-25 3:57PM EDT3,160.00100.8099.25105.30-87.10-46.35%546642.52%
AMZN201002P031650002020-09-25 3:48PM EDT3,165.00109.25104.10109.20-67.80-38.29%122142.91%
AMZN201002P031700002020-09-25 3:48PM EDT3,170.00112.00105.80112.60-65.84-37.02%44742.94%
AMZN201002P031750002020-09-25 3:57PM EDT3,175.00110.75109.75116.45-71.65-39.28%1711243.24%
AMZN201002P031800002020-09-25 3:49PM EDT3,180.00118.00113.15119.65-42.27-26.37%197743.05%
AMZN201002P031850002020-09-23 11:09AM EDT3,185.00147.25116.75123.250.00-13843.12%
AMZN201002P031900002020-09-25 3:57PM EDT3,190.00121.30120.30127.30-57.53-32.17%209743.47%
AMZN201002P031950002020-09-25 3:49PM EDT3,195.00128.53122.80130.60-65.28-33.68%1713043.25%
AMZN201002P032000002020-09-25 3:59PM EDT3,200.00130.02128.05134.20-68.25-34.42%20126543.21%
AMZN201002P032050002020-09-25 3:59PM EDT3,205.00133.24130.25138.50-75.96-36.31%21243.66%
AMZN201002P032100002020-09-25 1:44PM EDT3,210.00163.97134.05142.35-58.38-26.26%45043.75%
AMZN201002P032150002020-09-25 3:59PM EDT3,215.00140.84137.55145.90-58.26-29.26%43543.58%
AMZN201002P032200002020-09-25 3:28PM EDT3,220.00151.38141.80148.40-70.20-31.68%319042.51%
AMZN201002P032250002020-09-25 3:51PM EDT3,225.00146.85145.95153.90-67.35-31.44%375443.83%
AMZN201002P032300002020-09-25 2:54PM EDT3,230.00167.22149.75157.50-60.52-26.57%3325243.58%
AMZN201002P032350002020-09-25 1:00PM EDT3,235.00201.50153.85161.40+20.00+11.02%132343.54%
AMZN201002P032400002020-09-25 2:45PM EDT3,240.00179.00158.50166.50-73.00-28.97%394244.49%
AMZN201002P032450002020-09-25 10:44AM EDT3,245.00222.00162.70169.95+2.92+1.33%48744.01%
AMZN201002P032500002020-09-25 3:57PM EDT3,250.00169.16167.10174.30-55.84-24.82%9614944.27%
AMZN201002P032550002020-09-25 11:52AM EDT3,255.00227.00171.15178.10-24.85-9.87%42544.01%
AMZN201002P032600002020-09-25 2:26PM EDT3,260.00193.43175.75183.55-62.50-24.42%63545.25%
AMZN201002P032650002020-09-25 12:32PM EDT3,265.00231.65180.00186.70+26.04+12.66%163844.32%
AMZN201002P032700002020-09-25 11:47AM EDT3,270.00243.81183.95191.65+10.41+4.46%59445.06%
AMZN201002P032750002020-09-25 12:32PM EDT3,275.00240.81188.65195.35-162.89-40.35%177444.57%
AMZN201002P032800002020-09-25 3:33PM EDT3,280.00202.86191.20200.40-40.69-16.71%78445.39%
AMZN201002P032850002020-09-25 3:33PM EDT3,285.00207.86197.40204.85-61.09-22.71%498245.59%
AMZN201002P032900002020-09-25 3:21PM EDT3,290.00205.60201.80209.30-42.20-17.03%410945.77%
AMZN201002P032950002020-09-25 2:27PM EDT3,295.00223.23204.40213.10-53.12-19.22%62045.22%
AMZN201002P033000002020-09-25 3:47PM EDT3,300.00219.10209.45217.20-40.76-15.69%4716944.95%
AMZN201002P033050002020-09-25 10:18AM EDT3,305.00304.66214.00223.20-16.63-5.18%12346.80%
AMZN201002P033100002020-09-24 2:16PM EDT3,310.00271.02218.50227.750.00-72647.01%
AMZN201002P033150002020-09-25 3:54PM EDT3,315.00228.85223.70232.30-33.15-12.65%1241047.21%
AMZN201002P033200002020-09-25 3:14PM EDT3,320.00237.94228.55236.90-43.81-15.55%312447.45%
AMZN201002P033250002020-09-25 3:57PM EDT3,325.00233.45232.25241.50-52.90-18.47%11947.66%
AMZN201002P033300002020-09-25 3:39PM EDT3,330.00249.10237.05246.15-35.60-12.50%298747.93%
AMZN201002P033350002020-09-25 10:54AM EDT3,335.00304.23241.75250.80+7.58+2.56%101348.17%
AMZN201002P033400002020-09-25 3:43PM EDT3,340.00257.58245.95255.45-89.30-25.74%196948.40%
AMZN201002P033450002020-09-25 2:30PM EDT3,345.00272.00250.75260.15-27.80-9.27%51748.68%
AMZN201002P033500002020-09-25 3:27PM EDT3,350.00264.76256.95264.90-40.44-13.25%926749.01%
AMZN201002P033550002020-09-25 2:33PM EDT3,355.00283.38259.60269.60-26.47-8.54%1349.26%
AMZN201002P033600002020-09-22 3:41PM EDT3,360.00258.28266.20274.650.00-222849.98%
AMZN201002P033650002020-09-04 3:28PM EDT3,365.00198.26270.90279.400.00-21850.28%
AMZN201002P033700002020-09-24 11:19AM EDT3,370.00343.30275.65284.000.00-32750.35%
AMZN201002P033750002020-09-25 12:05PM EDT3,375.00331.59280.40288.75-21.48-6.08%3950.63%
AMZN201002P033800002020-09-24 11:19AM EDT3,380.00352.78285.15293.550.00-31950.96%
AMZN201002P033850002020-09-25 3:31PM EDT3,385.00299.10287.95298.20-87.30-22.59%52451.05%
AMZN201002P033900002020-09-24 9:33AM EDT3,390.00410.01294.70303.250.00-12351.75%
AMZN201002P033950002020-09-23 2:28PM EDT3,395.00375.15297.60307.850.00-1551.74%
AMZN201002P034000002020-09-25 3:22PM EDT3,400.00307.70303.25312.05-101.75-24.85%192451.03%
AMZN201002P034050002020-09-01 9:51AM EDT3,405.00480.13307.55317.050.00-2451.63%
AMZN201002P034100002020-09-25 3:14PM EDT3,410.00322.47312.60321.90-151.95-32.03%42051.97%
AMZN201002P034150002020-09-25 11:00AM EDT3,415.00377.00318.20327.20+93.73+33.09%3753.08%
AMZN201002P034200002020-09-25 3:06PM EDT3,420.00336.64323.25331.65-30.33-8.26%134052.70%
AMZN201002P034250002020-09-15 11:34AM EDT3,425.00308.80328.50336.950.00-1653.82%
AMZN201002P034300002020-09-25 9:41AM EDT3,430.00396.00333.35341.40+10.72+2.78%11453.41%
AMZN201002P034350002020-09-22 2:54PM EDT3,435.00351.65338.20346.700.00-1254.54%
AMZN201002P034400002020-09-25 2:30PM EDT3,440.00363.55343.05351.15-31.60-8.00%52754.09%
AMZN201002P034450002020-09-25 2:02PM EDT3,445.00382.48347.95356.05-11.87-3.01%2954.47%
AMZN201002P034500002020-09-25 3:05PM EDT3,450.00365.12353.00360.75-91.73-20.08%144454.44%
AMZN201002P034550002020-09-25 1:02PM EDT3,455.00405.51358.45365.00+41.21+11.31%2753.43%
AMZN201002P034600002020-09-25 3:07PM EDT3,460.00377.10363.35369.90-88.15-18.95%612153.76%
AMZN201002P034650002020-09-25 1:48PM EDT3,465.00401.23368.25374.80-67.56-14.41%11354.08%
AMZN201002P034700002020-09-24 11:52AM EDT3,470.00427.29373.20379.700.00-1654.39%
AMZN201002P034750002020-09-08 11:53AM EDT3,475.00351.02378.10384.600.00-5554.69%
AMZN201002P034800002020-09-22 9:43AM EDT3,480.00470.90383.00389.550.00-11255.11%
AMZN201002P034850002020-09-22 9:43AM EDT3,485.00475.77387.90394.450.00-1255.41%
AMZN201002P034900002020-09-24 2:22PM EDT3,490.00459.66392.85399.400.00-202555.81%
AMZN201002P034950002020-09-21 9:44AM EDT3,495.00579.35397.75404.950.00-11757.64%
AMZN201002P035000002020-09-25 12:50PM EDT3,500.00453.18402.80409.75+11.88+2.69%14557.71%
AMZN201002P035050002020-09-23 3:02PM EDT3,505.00508.25407.60414.150.00-3656.76%
AMZN201002P035100002020-09-24 9:46AM EDT3,510.00512.10412.55419.100.00-31257.14%
AMZN201002P035150002020-09-23 10:26AM EDT3,515.00444.30417.50424.65+444.30--259.04%
AMZN201002P035200002020-09-23 3:02PM EDT3,520.00522.98422.45429.000.00-2557.90%
AMZN201002P035300002020-09-14 10:12AM EDT3,530.00372.25432.30439.500.00-2260.22%
AMZN201002P035400002020-09-25 3:59PM EDT3,540.00443.12442.20448.75+62.32+16.37%3559.24%
AMZN201002P035500002020-09-24 2:22PM EDT3,550.00518.28452.20458.550.00-207759.66%
AMZN201002P035700002020-09-02 3:22PM EDT3,570.00644.70471.90478.500.00-1761.47%
AMZN201002P035750002020-09-21 10:28AM EDT3,575.00694.35476.85484.050.00-1663.57%
AMZN201002P035800002020-09-09 3:39PM EDT3,580.00649.16481.80488.400.00-1262.13%
AMZN201002P035950002020-09-21 9:46AM EDT3,595.00665.11496.70503.90+665.11--165.10%
AMZN201002P036000002020-09-24 9:50AM EDT3,600.00570.62501.80508.750.00-553965.14%
AMZN201002P036100002020-09-02 3:22PM EDT3,610.00213.35511.60518.200.00--664.36%
AMZN201002P036200002020-09-02 3:21PM EDT3,620.00219.10521.55528.750.00--667.06%
AMZN201002P036300002020-09-02 3:21PM EDT3,630.00225.15531.45538.650.00--467.70%
AMZN201002P036400002020-09-21 10:10AM EDT3,640.00735.85541.40548.50+735.85--668.16%
AMZN201002P036500002020-09-25 3:33PM EDT3,650.00560.20551.45558.45+321.85+135.03%1768.93%
AMZN201002P036800002020-09-14 12:45PM EDT3,680.00554.90581.20588.400.00-51271.54%
AMZN201002P036900002020-09-16 9:41AM EDT3,690.00539.55591.15598.350.00-21472.28%
AMZN201002P037000002020-09-08 3:45PM EDT3,700.00562.88601.20608.200.00-11472.65%
AMZN201002P037400002020-09-22 9:55AM EDT3,740.00717.95640.95648.15+717.95--176.03%
AMZN201002P038500002020-09-23 3:49PM EDT3,850.00850.20750.80757.15+850.20--180.90%
AMZN201002P038600002020-09-24 3:30PM EDT3,860.00856.50760.65767.90+856.50--185.27%
AMZN201002P038700002020-09-22 9:40AM EDT3,870.00854.25770.65777.25+854.25--283.02%
AMZN201002P039700002020-09-25 9:41AM EDT3,970.00930.90870.55877.75+930.90-14093.46%
AMZN201002P040400002020-09-25 9:41AM EDT4,040.001,000.75940.50947.60+1,000.75-8098.13%
AMZN201002P041000002020-09-25 2:06PM EDT4,100.001,032.131,000.601,006.95+1,032.13-1198.83%
AMZN201002P043000002020-09-22 11:36AM EDT4,300.001,263.201,200.601,207.600.00-10117.03%
AMZN201002P043500002020-09-25 9:40AM EDT4,350.001,314.401,247.151,259.30+1,314.40-10129.18%
AMZN201002P044000002020-09-21 12:04AM EDT4,400.001,250.201,300.601,307.600.00--0123.87%
AMZN201002P044500002020-09-21 12:04AM EDT4,450.001,334.081,347.101,359.300.00---136.26%
AMZN201002P045000002020-09-24 10:02AM EDT4,500.001,448.251,400.601,406.95+1,448.25--1125.93%
AMZN201002P046000002020-09-25 9:36AM EDT4,600.001,563.501,500.601,507.45+1,563.50-20135.89%
AMZN201002P047000002020-09-25 10:40AM EDT4,700.001,660.181,600.601,606.95+1,660.18-20138.26%
AMZN201002P050000002020-09-22 9:30AM EDT5,000.001,970.001,900.601,906.95+1,970.00--0155.49%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità