Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.046,06-48,47 (-1,57%)
Al 12:21PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210305C019100002021-03-03 9:35AM EST1,910.001,181.251,134.851,140.15-5.87-0.49%11217.80%
AMZN210305C019200002021-02-26 9:48AM EST1,920.001,171.251,125.501,131.55-29.90-2.49%11231.32%
AMZN210305C019500002021-03-01 11:01AM EST1,950.001,172.601,096.201,099.350.00-13213.72%
AMZN210305C019600002021-02-25 12:23PM EST1,960.001,149.161,084.751,091.850.00--1219.17%
AMZN210305C019800002021-02-25 3:46PM EST1,980.001,086.351,066.351,069.550.00--2209.79%
AMZN210305C020000002021-02-25 2:31PM EST2,000.001,099.001,045.951,049.650.00--2203.17%
AMZN210305C020200002021-02-16 12:12AM EST2,020.001,248.881,026.051,033.050.00--0219.29%
AMZN210305C020900002021-02-23 10:30AM EST2,090.001,052.65954.55963.450.00--0198.05%
AMZN210305C021000002021-02-26 12:40PM EST2,100.00999.99946.65949.050.00-25182.64%
AMZN210305C021300002021-02-01 10:09AM EST2,130.001,150.90934.70941.000.00--1276.07%
AMZN210305C021600002021-02-24 9:36AM EST2,160.00987.45886.05892.800.00-11186.52%
AMZN210305C021700002021-02-23 3:07PM EST2,170.001,008.15877.45882.800.00--2189.90%
AMZN210305C021800002021-02-25 9:35AM EST2,180.00986.50864.50870.900.00--1164.26%
AMZN210305C021900002021-02-23 2:23PM EST2,190.00962.35853.05860.850.00--1150.15%
AMZN210305C022000002021-02-01 10:09AM EST2,200.001,081.50867.45869.400.00--1257.53%
AMZN210305C022100002021-02-01 11:52AM EST2,210.001,099.95836.35841.650.00--2172.05%
AMZN210305C022300002021-02-18 11:23AM EST2,230.001,090.50814.75821.600.00--1159.89%
AMZN210305C022400002021-02-01 11:52AM EST2,240.00853.50807.95811.150.00-23170.20%
AMZN210305C022500002021-01-27 9:54AM EST2,250.001,013.15838.95845.900.00-22298.22%
AMZN210305C022700002021-01-27 9:39AM EST2,270.001,023.55818.80828.850.00-11294.50%
AMZN210305C023000002021-02-25 1:02PM EST2,300.00777.85745.75752.250.00--6153.26%
AMZN210305C023200002021-02-22 9:55AM EST2,320.00815.60726.95732.150.00-13153.27%
AMZN210305C023300002021-02-22 3:40PM EST2,330.00852.30716.95723.400.00--1155.37%
AMZN210305C023600002021-01-27 9:39AM EST2,360.00934.75729.05738.700.00-11265.78%
AMZN210305C023700002021-02-23 3:55PM EST2,370.00831.85675.65680.950.00--2133.31%
AMZN210305C023800002021-02-25 3:00PM EST2,380.00699.73664.45670.900.00-22125.27%
AMZN210305C024000002021-03-01 3:57PM EST2,400.00744.90644.85652.200.00-16129.37%
AMZN210305C024100002021-02-01 1:42PM EST2,410.00904.15634.05642.400.00--2124.91%
AMZN210305C024500002021-02-25 1:26PM EST2,450.00643.77598.20600.600.00--5125.68%
AMZN210305C024600002021-02-01 11:52AM EST2,460.00853.35584.25591.600.00--1112.82%
AMZN210305C024800002021-02-24 2:49PM EST2,480.00678.27563.65570.350.00-101499.15%
AMZN210305C024900002021-02-16 12:13AM EST2,490.00756.75555.30561.850.00--1112.32%
AMZN210305C025000002021-03-02 3:33PM EST2,500.00617.05545.10552.250.00-49111.10%
AMZN210305C025100002021-03-03 11:04AM EST2,510.00556.80535.60541.55-56.85-9.26%28108.50%
AMZN210305C025200002021-02-26 11:44AM EST2,520.00580.17526.00530.150.00-1920102.93%
AMZN210305C025300002021-02-26 2:40PM EST2,530.00563.40516.80522.950.00-50112.37%
AMZN210305C025400002021-03-01 11:04AM EST2,540.00581.45504.25511.400.00-403697.23%
AMZN210305C025600002021-02-25 2:59PM EST2,560.00558.90487.25492.800.00-718107.10%
AMZN210305C025700002021-02-26 11:44AM EST2,570.00535.63474.05483.750.00-111199.10%
AMZN210305C025800002021-02-23 10:15AM EST2,580.00550.65465.35472.550.00--297.47%
AMZN210305C025900002021-02-10 10:45AM EST2,590.00670.15501.35513.000.00-45199.38%
AMZN210305C026000002021-03-03 10:56AM EST2,600.00461.79446.35449.95-79.17-14.64%21388.72%
AMZN210305C026100002021-02-25 12:32PM EST2,610.00492.35437.10440.400.00--790.60%
AMZN210305C026200002021-03-02 1:43PM EST2,620.00524.20427.65433.400.00-6397.29%
AMZN210305C026400002021-02-01 11:44AM EST2,640.00473.50405.10412.950.00-2386.40%
AMZN210305C026500002021-03-01 12:54PM EST2,650.00478.75397.65400.700.00-282385.24%
AMZN210305C026600002021-03-03 11:55AM EST2,660.00396.00389.15392.25-63.30-13.78%2589.89%
AMZN210305C026700002021-02-18 2:03PM EST2,670.00666.75377.65384.050.00--188.43%
AMZN210305C026800002021-02-23 2:54PM EST2,680.00484.78368.55373.050.00-13186.21%
AMZN210305C026900002021-02-26 10:28AM EST2,690.00364.85355.80362.850.00-4478.24%
AMZN210305C027000002021-03-03 11:32AM EST2,700.00368.74348.50351.00-68.99-15.76%1314978.13%
AMZN210305C027100002021-02-26 2:05PM EST2,710.00368.55337.75344.300.00-1380.89%
AMZN210305C027200002021-03-03 11:53AM EST2,720.00340.05327.80333.60-18.75-5.23%2477.72%
AMZN210305C027300002021-03-01 11:22AM EST2,730.00390.10317.15322.650.00-2172.81%
AMZN210305C027400002021-02-23 2:58PM EST2,740.00364.05307.65313.050.00-2172.46%
AMZN210305C027500002021-03-03 11:09AM EST2,750.00312.81297.45300.95-62.00-16.54%15666.16%
AMZN210305C027600002021-02-26 3:04PM EST2,760.00296.00289.05295.65-44.05-12.95%2274.52%
AMZN210305C027700002021-02-26 2:05PM EST2,770.00334.25276.85284.200.00-2467.01%
AMZN210305C027800002021-02-26 12:04PM EST2,780.00271.60269.30275.30-58.95-17.83%4770.12%
AMZN210305C027900002021-02-26 3:51PM EST2,790.00327.75256.95264.950.00-2464.24%
AMZN210305C028000002021-03-03 10:42AM EST2,800.00255.00251.10253.95-41.35-13.95%67366.42%
AMZN210305C028100002021-02-25 3:56PM EST2,810.00296.85239.75241.600.00-2259.33%
AMZN210305C028200002021-02-25 9:43AM EST2,820.00227.50230.55232.70-121.35-34.79%1759.85%
AMZN210305C028300002021-03-03 10:31AM EST2,830.00215.65219.90221.50-55.60-20.50%7655.29%
AMZN210305C028400002021-03-03 11:56AM EST2,840.00220.83209.70211.20-31.27-12.40%2852.54%
AMZN210305C028500002021-03-02 3:57PM EST2,850.00210.60200.00201.50-35.75-14.51%51651.28%
AMZN210305C028600002021-03-03 11:32AM EST2,860.00211.65190.55192.75-38.55-15.41%2551.39%
AMZN210305C028700002021-03-03 11:09AM EST2,870.00195.38181.50182.90-45.02-18.73%192750.46%
AMZN210305C028800002021-03-03 10:24AM EST2,880.00170.70171.35173.30-103.20-37.68%21950.51%
AMZN210305C028900002021-03-03 10:13AM EST2,890.00158.40161.80163.90-104.80-39.82%53949.37%
AMZN210305C029000002021-03-03 11:55AM EST2,900.00160.00152.60154.50-38.05-19.21%3525348.11%
AMZN210305C029100002021-03-03 11:20AM EST2,910.00154.10143.80146.10-64.05-29.36%61348.38%
AMZN210305C029200002021-03-03 10:13AM EST2,920.00135.10133.95135.70-69.95-34.11%22145.28%
AMZN210305C029300002021-03-03 11:53AM EST2,930.00134.43125.35127.30-70.72-34.47%193745.18%
AMZN210305C029400002021-03-03 11:52AM EST2,940.00123.00117.55119.05-65.85-34.87%101845.01%
AMZN210305C029500002021-03-03 11:45AM EST2,950.00111.00105.80107.00-33.92-23.41%429439.58%
AMZN210305C029600002021-03-03 12:01PM EST2,960.00100.3098.2599.85-48.00-32.37%126340.60%
AMZN210305C029700002021-03-03 11:58AM EST2,970.0093.9088.8590.10-45.65-32.71%1811438.08%
AMZN210305C029800002021-03-03 11:51AM EST2,980.0088.8081.8581.85-30.22-25.39%4612837.21%
AMZN210305C029900002021-03-03 11:37AM EST2,990.0081.0072.9074.45-26.72-24.81%4022636.99%
AMZN210305C030000002021-03-03 11:58AM EST3,000.0067.0064.5065.70-35.22-34.46%38255435.07%
AMZN210305C030100002021-03-03 11:45AM EST3,010.0061.3057.5058.80-32.15-34.40%11426834.78%
AMZN210305C030200002021-03-03 12:05PM EST3,020.0051.1049.8050.80-33.05-39.28%21330133.08%
AMZN210305C030300002021-03-03 12:05PM EST3,030.0044.3542.9543.95-31.55-41.57%16612832.16%
AMZN210305C030400002021-03-03 11:59AM EST3,040.0038.0037.2037.95-29.25-43.49%1,05512131.65%
AMZN210305C030500002021-03-03 12:06PM EST3,050.0031.4031.3532.10-30.60-49.35%2,57754930.87%
AMZN210305C030550002021-03-03 12:03PM EST3,055.0029.8528.6029.20-25.51-46.08%9484030.34%
AMZN210305C030600002021-03-03 12:05PM EST3,060.0026.9026.3526.95-26.55-49.67%1,25919530.30%
AMZN210305C030650002021-03-03 12:03PM EST3,065.0025.7024.2024.70-24.55-48.86%7287130.15%
AMZN210305C030700002021-03-03 12:05PM EST3,070.0022.4522.1022.70-26.43-54.07%1,40415530.12%
AMZN210305C030750002021-03-03 12:05PM EST3,075.0019.7020.3520.90-24.75-55.68%43912130.17%
AMZN210305C030800002021-03-03 12:06PM EST3,080.0017.8517.6017.95-23.78-57.12%1,96829828.98%
AMZN210305C030850002021-03-03 12:05PM EST3,085.0016.6615.9516.35-21.32-56.13%3707728.98%
AMZN210305C030900002021-03-03 11:58AM EST3,090.0015.8014.7015.10-20.76-56.78%51229629.24%
AMZN210305C030950002021-03-03 12:03PM EST3,095.0013.9013.2013.60-19.15-57.94%47617729.13%
AMZN210305C031000002021-03-03 12:06PM EST3,100.0011.5511.7512.05-18.70-61.82%4,88690228.84%
AMZN210305C031050002021-03-03 12:02PM EST3,105.0011.5010.2510.60-17.75-60.68%31025328.53%
AMZN210305C031100002021-03-03 12:03PM EST3,110.0010.209.109.60-15.64-60.53%78535628.63%
AMZN210305C031150002021-03-03 12:06PM EST3,115.008.188.158.45-16.23-66.49%27018428.43%
AMZN210305C031200002021-03-03 12:05PM EST3,120.007.507.758.05-14.50-65.91%1,14652729.12%
AMZN210305C031250002021-03-03 12:05PM EST3,125.006.676.506.90-13.53-66.98%1,55724228.70%
AMZN210305C031300002021-03-03 12:05PM EST3,130.006.075.705.90-11.18-64.81%95151228.32%
AMZN210305C031350002021-03-03 12:05PM EST3,135.005.375.205.40-11.12-67.43%1,04631328.61%
AMZN210305C031400002021-03-03 12:03PM EST3,140.005.094.754.90-9.16-64.28%85553828.83%
AMZN210305C031450002021-03-03 12:02PM EST3,145.004.754.154.35-8.84-65.05%50336128.87%
AMZN210305C031500002021-03-03 12:07PM EST3,150.003.643.603.75-8.61-70.29%2,3581,41728.70%
AMZN210305C031550002021-03-03 11:59AM EST3,155.003.753.203.45-6.60-63.77%50133729.04%
AMZN210305C031600002021-03-03 12:06PM EST3,160.002.942.822.98-6.70-69.50%1,15793528.93%
AMZN210305C031650002021-03-03 12:00PM EST3,165.002.932.592.72-6.15-67.73%66470129.21%
AMZN210305C031700002021-03-03 12:02PM EST3,170.002.772.372.53-5.12-64.89%56871529.62%
AMZN210305C031750002021-03-03 12:06PM EST3,175.002.212.112.25-4.49-67.01%37059229.73%
AMZN210305C031800002021-03-03 12:00PM EST3,180.002.201.822.00-4.20-65.62%62758729.84%
AMZN210305C031850002021-03-03 11:58AM EST3,185.002.201.661.83-3.55-61.74%37735130.13%
AMZN210305C031900002021-03-03 11:48AM EST3,190.002.121.501.64-3.08-59.23%55741830.30%
AMZN210305C031950002021-03-03 12:05PM EST3,195.001.481.391.52-3.12-67.83%35435830.66%
AMZN210305C032000002021-03-03 12:06PM EST3,200.001.331.301.46-2.72-67.16%2,8623,65131.23%
AMZN210305C032050002021-03-03 12:06PM EST3,205.001.251.121.28-2.50-66.67%17645631.26%
AMZN210305C032100002021-03-03 12:04PM EST3,210.001.151.001.20-2.05-64.06%36354631.67%
AMZN210305C032150002021-03-03 12:06PM EST3,215.001.050.921.11-2.00-65.57%9428132.00%
AMZN210305C032200002021-03-03 12:06PM EST3,220.000.940.881.03-1.95-67.47%31462832.34%
AMZN210305C032250002021-03-03 12:04PM EST3,225.000.930.770.98-1.38-59.74%21981132.81%
AMZN210305C032300002021-03-03 12:06PM EST3,230.000.830.750.90-1.47-63.91%43799233.08%
AMZN210305C032350002021-03-03 12:05PM EST3,235.000.750.700.85-1.15-60.53%15635233.50%
AMZN210305C032400002021-03-03 12:06PM EST3,240.000.750.700.81-1.15-60.53%22070333.96%
AMZN210305C032450002021-03-03 12:04PM EST3,245.000.810.610.76-0.96-54.24%7422634.33%
AMZN210305C032500002021-03-03 11:55AM EST3,250.000.750.600.72-0.85-53.12%9422,06034.74%
AMZN210305C032550002021-03-03 11:52AM EST3,255.000.710.470.68-0.74-51.03%27937335.13%
AMZN210305C032600002021-03-03 11:55AM EST3,260.000.620.450.66-0.74-54.41%3741,11835.67%
AMZN210305C032650002021-03-03 11:26AM EST3,265.000.720.400.62-0.39-35.14%1311,00236.01%
AMZN210305C032700002021-03-03 11:52AM EST3,270.000.610.410.63-0.56-47.86%9049836.77%
AMZN210305C032750002021-03-03 11:52AM EST3,275.000.500.380.57-0.50-50.00%23839436.91%
AMZN210305C032800002021-03-03 11:57AM EST3,280.000.410.360.58-0.59-59.00%15351237.67%
AMZN210305C032850002021-03-03 11:51AM EST3,285.000.470.310.50-0.33-41.25%9424237.55%
AMZN210305C032900002021-03-03 11:44AM EST3,290.000.530.400.52-0.32-37.65%6038038.40%
AMZN210305C032950002021-03-03 11:26AM EST3,295.000.550.300.49-0.21-27.63%1325938.75%
AMZN210305C033000002021-03-03 12:03PM EST3,300.000.400.380.45-0.25-38.46%5722,84638.94%
AMZN210305C033050002021-03-03 10:18AM EST3,305.000.330.320.44-0.33-50.00%329239.45%
AMZN210305C033100002021-03-03 11:26AM EST3,310.000.500.350.45-0.10-16.67%4954240.21%
AMZN210305C033150002021-03-03 11:27AM EST3,315.000.400.220.43-0.15-27.27%1728040.60%
AMZN210305C033200002021-03-03 11:59AM EST3,320.000.330.230.40-0.21-38.89%3252440.85%
AMZN210305C033250002021-03-03 11:26AM EST3,325.000.400.320.390.00-7953741.33%
AMZN210305C033300002021-03-03 10:02AM EST3,330.000.290.180.39-0.24-45.28%14760141.94%
AMZN210305C033350002021-03-03 11:33AM EST3,335.000.350.160.37-0.04-10.26%1029142.29%
AMZN210305C033400002021-03-03 11:26AM EST3,340.000.310.190.36-0.14-31.11%4159642.75%
AMZN210305C033450002021-03-03 10:14AM EST3,345.000.320.230.35-0.12-27.27%1115943.21%
AMZN210305C033500002021-03-03 11:24AM EST3,350.000.230.230.29-0.18-43.90%1182,06342.82%
AMZN210305C033550002021-03-03 10:26AM EST3,355.000.100.150.35-0.30-75.00%410044.39%
AMZN210305C033600002021-03-03 9:56AM EST3,360.000.220.180.33-0.18-45.00%2830344.68%
AMZN210305C033650002021-03-02 3:57PM EST3,365.000.220.110.320.00-12314545.12%
AMZN210305C033700002021-03-02 3:23PM EST3,370.000.340.100.310.00-4329045.51%
AMZN210305C033750002021-03-03 9:30AM EST3,375.000.230.100.31+0.02+9.52%354546.09%
AMZN210305C033800002021-03-02 3:27PM EST3,380.000.240.200.25+0.05+26.32%617545.56%
AMZN210305C033850002021-03-03 10:32AM EST3,385.000.200.080.29-0.25-55.56%111446.90%
AMZN210305C033900002021-03-03 11:34AM EST3,390.000.230.080.29-0.04-14.81%816147.46%
AMZN210305C033950002021-03-02 11:01AM EST3,395.000.240.080.29-0.18-42.86%318148.05%
AMZN210305C034000002021-03-03 11:50AM EST3,400.000.160.160.22-0.25-60.98%811,58147.14%
AMZN210305C034050002021-03-02 11:26AM EST3,405.000.240.060.28-0.12-33.33%310949.00%
AMZN210305C034100002021-03-03 10:44AM EST3,410.000.200.100.26-0.13-39.39%4925049.17%
AMZN210305C034150002021-03-02 3:21PM EST3,415.000.110.060.21-0.17-60.71%14148.58%
AMZN210305C034200002021-03-03 9:30AM EST3,420.000.200.100.25-0.01-4.76%1029850.05%
AMZN210305C034250002021-03-02 2:19PM EST3,425.000.300.100.260.00-47150.83%
AMZN210305C034300002021-03-02 9:54AM EST3,430.000.260.100.250.00-915751.17%
AMZN210305C034350002021-03-02 11:26AM EST3,435.000.300.050.240.00-56251.51%
AMZN210305C034400002021-03-03 10:19AM EST3,440.000.190.050.24-0.02-9.52%1123152.05%
AMZN210305C034450002021-03-03 10:42AM EST3,445.000.180.020.23-0.02-10.00%39552.34%
AMZN210305C034500002021-03-03 11:48AM EST3,450.000.150.140.23-0.14-48.28%5069251.71%
AMZN210305C034600002021-03-03 9:30AM EST3,460.000.140.080.23-0.06-30.00%130051.81%
AMZN210305C034700002021-03-03 11:58AM EST3,470.000.100.050.22-0.10-50.00%616452.15%
AMZN210305C034800002021-03-03 11:11AM EST3,480.000.140.050.20-0.06-30.00%927452.73%
AMZN210305C034900002021-03-03 11:15AM EST3,490.000.080.010.16-0.07-46.67%1222251.86%
AMZN210305C035000002021-03-03 11:46AM EST3,500.000.100.080.08-0.05-33.33%731,51652.54%
AMZN210305C035100002021-03-03 9:59AM EST3,510.000.130.040.11-0.02-13.33%319653.22%
AMZN210305C035200002021-03-03 9:30AM EST3,520.000.120.010.19+0.02+20.00%112955.66%
AMZN210305C035300002021-03-01 3:04PM EST3,530.000.330.010.170.00-5424556.06%
AMZN210305C035400002021-03-02 12:30PM EST3,540.000.010.010.17-0.11-91.67%117357.03%
AMZN210305C035500002021-03-03 11:01AM EST3,550.000.060.050.11-0.06-50.00%5288157.42%
AMZN210305C035600002021-03-03 11:01AM EST3,560.000.060.010.16-0.07-53.85%2355158.69%
AMZN210305C035700002021-02-26 3:53PM EST3,570.000.070.010.16-0.23-76.67%115259.57%
AMZN210305C035800002021-03-02 3:54PM EST3,580.000.100.060.10-0.04-28.57%1739160.25%
AMZN210305C035900002021-03-02 12:12PM EST3,590.000.100.010.150.00-1652061.13%
AMZN210305C036000002021-03-03 11:22AM EST3,600.000.110.050.10+0.01+10.00%461,37361.72%
AMZN210305C036100002021-03-03 10:14AM EST3,610.000.100.010.14-0.08-44.44%3321462.70%
AMZN210305C036200002021-03-02 2:01PM EST3,620.000.140.010.14+0.05+55.56%111263.67%
AMZN210305C036300002021-03-02 11:42AM EST3,630.000.060.020.140.00-10012864.84%
AMZN210305C036400002021-03-03 9:41AM EST3,640.000.020.010.14-0.18-90.00%19265.43%
AMZN210305C036500002021-03-03 10:17AM EST3,650.000.010.020.07-0.07-87.50%1129063.67%
AMZN210305C036600002021-03-02 10:34AM EST3,660.000.040.020.13-0.06-60.00%14067.29%
AMZN210305C036700002021-03-01 10:25AM EST3,670.000.090.010.13+0.02+28.57%13167.77%
AMZN210305C036800002021-03-03 10:22AM EST3,680.000.050.010.13-0.02-28.57%49468.75%
AMZN210305C036900002021-03-02 9:54AM EST3,690.000.100.010.160.00-33670.70%
AMZN210305C037000002021-03-03 11:08AM EST3,700.000.050.010.050.00-9246566.02%
AMZN210305C037100002021-03-02 9:36AM EST3,710.000.100.010.120.00-55170.90%
AMZN210305C037200002021-03-02 9:36AM EST3,720.000.090.010.12-0.01-10.00%16371.88%
AMZN210305C037300002021-03-02 9:35AM EST3,730.000.080.010.110.00-26772.27%
AMZN210305C037400002021-03-01 12:29PM EST3,740.000.100.010.200.00-14676.56%
AMZN210305C037500002021-03-03 10:21AM EST3,750.000.030.030.100.00-1923374.41%
AMZN210305C037600002021-03-01 12:11PM EST3,760.000.050.000.120.00-104574.80%
AMZN210305C037700002021-03-01 3:10PM EST3,770.000.080.000.12+0.02+33.33%22175.59%
AMZN210305C037800002021-03-01 12:11PM EST3,780.000.110.010.12+0.01+10.00%14176.95%
AMZN210305C037900002021-02-24 3:45PM EST3,790.000.050.000.12-0.54-91.53%2877.34%
AMZN210305C038000002021-03-03 11:24AM EST3,800.000.020.020.11-0.08-80.00%228278.71%
AMZN210305C038100002021-03-01 3:53PM EST3,810.000.070.010.070.00-41876.56%
AMZN210305C038200002021-02-26 10:36AM EST3,820.000.330.000.110.00-52179.30%
AMZN210305C038300002021-02-26 3:53PM EST3,830.000.100.000.120.00-1880.66%
AMZN210305C038400002021-03-03 9:57AM EST3,840.000.010.000.12-0.05-83.33%43281.64%
AMZN210305C038500002021-03-03 11:24AM EST3,850.000.100.010.10+0.07+233.33%217581.84%
AMZN210305C038600002021-03-01 3:55PM EST3,860.000.080.000.110.00-72182.62%
AMZN210305C038700002021-02-26 2:24PM EST3,870.000.250.000.110.00-13983.40%
AMZN210305C038800002021-02-26 11:34AM EST3,880.000.080.010.110.00-14884.77%
AMZN210305C038900002021-02-26 12:25PM EST3,890.000.210.000.110.00-16885.16%
AMZN210305C039000002021-03-03 9:57AM EST3,900.000.020.020.07-0.01-33.33%331084.57%
AMZN210305C039100002021-03-02 3:57PM EST3,910.000.020.010.11-0.01-33.33%118187.30%
AMZN210305C039200002021-03-02 9:39AM EST3,920.000.010.000.110.00-21487.50%
AMZN210305C039300002021-02-24 1:39PM EST3,930.000.050.000.110.00-23488.28%
AMZN210305C039400002021-02-25 1:31PM EST3,940.000.360.000.110.00-12589.06%
AMZN210305C039500002021-03-01 1:06PM EST3,950.000.030.000.080.00-3217487.89%
AMZN210305C039600002021-03-01 10:12AM EST3,960.000.010.010.110.00-2391.41%
AMZN210305C039700002021-02-25 12:45PM EST3,970.000.010.000.11-0.05-83.33%14891.60%
AMZN210305C039800002021-03-01 9:40AM EST3,980.000.090.000.110.00-28192.38%
AMZN210305C039900002021-03-01 3:12PM EST3,990.000.040.000.390.00-66109103.71%
AMZN210305C040000002021-03-03 11:55AM EST4,000.000.020.020.03-0.01-33.33%601,72688.67%
AMZN210305C040500002021-03-02 1:28PM EST4,050.000.010.000.110.00-412697.85%
AMZN210305C041000002021-03-01 3:31PM EST4,100.000.010.000.060.00-122097.27%
AMZN210305C041500002021-02-26 2:31PM EST4,150.000.070.000.050.00-17399.61%
AMZN210305C042000002021-02-26 1:26PM EST4,200.000.090.000.110.00-5125109.18%
AMZN210305C042500002021-03-01 3:11PM EST4,250.000.010.000.110.00-1275112.89%
AMZN210305C043000002021-03-01 1:59PM EST4,300.000.010.000.050.00-1776110.16%
AMZN210305C043500002021-02-26 2:22PM EST4,350.000.020.000.050.00-84116113.28%
AMZN210305C044000002021-03-02 1:28PM EST4,400.000.010.000.010.00-53187106.25%
AMZN210305C044500002021-02-22 3:18PM EST4,450.000.080.000.050.00-18213120.31%
AMZN210305C045000002021-03-02 11:42AM EST4,500.000.020.000.100.00-2389129.30%
AMZN210305C046000002021-02-17 10:59AM EST4,600.000.400.000.100.00-4589135.94%
AMZN210305C047000002021-02-23 9:56AM EST4,700.000.010.000.100.00-142142.58%
AMZN210305C048000002021-03-02 3:17PM EST4,800.000.010.000.010.00-189128.13%
AMZN210305C049000002021-03-02 3:17PM EST4,900.000.010.000.100.00-179155.08%
AMZN210305C050000002021-03-02 10:55AM EST5,000.000.030.010.00+0.02+200.00%301849140.63%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210305P019100002021-03-02 3:41PM EST1,910.000.010.000.020.00-100149140.63%
AMZN210305P019200002021-02-26 1:48PM EST1,920.000.010.000.240.00-15167.19%
AMZN210305P019300002021-02-04 10:45AM EST1,930.000.330.000.100.00--2154.30%
AMZN210305P019500002021-03-02 10:27AM EST1,950.000.010.000.110.00-1941152.34%
AMZN210305P019600002021-02-10 12:41PM EST1,960.000.050.000.050.00-22142.19%
AMZN210305P020000002021-03-03 10:21AM EST2,000.000.010.000.080.00-2365140.63%
AMZN210305P020100002021-02-26 3:33PM EST2,010.000.080.000.050.00-11134.38%
AMZN210305P020200002021-03-01 2:50PM EST2,020.000.030.000.050.00-14132.81%
AMZN210305P020500002021-02-19 2:31PM EST2,050.000.070.000.120.00-2124137.11%
AMZN210305P020700002021-02-26 3:59PM EST2,070.000.070.000.120.00-21133.98%
AMZN210305P020900002021-02-26 10:24AM EST2,090.000.500.000.130.00-41131.64%
AMZN210305P021000002021-03-03 11:46AM EST2,100.000.040.000.06-0.01-20.00%17274122.66%
AMZN210305P021100002021-02-26 1:01PM EST2,110.000.230.000.130.00-3328128.52%
AMZN210305P021200002021-02-26 12:14PM EST2,120.000.280.000.130.00-1110126.95%
AMZN210305P021300002021-02-26 3:18PM EST2,130.000.180.000.130.00-2020125.39%
AMZN210305P021400002021-02-26 11:26AM EST2,140.000.500.000.140.00-79124.61%
AMZN210305P021500002021-02-26 11:15AM EST2,150.000.330.000.130.00-5073122.27%
AMZN210305P021600002021-03-01 1:46PM EST2,160.000.010.000.14-0.01-50.00%181121.48%
AMZN210305P021700002021-02-26 3:20PM EST2,170.000.210.000.140.00-1012119.92%
AMZN210305P021800002021-02-26 3:20PM EST2,180.000.250.000.140.00-89118.36%
AMZN210305P021900002021-03-02 9:35AM EST2,190.000.050.000.140.00-133116.99%
AMZN210305P022000002021-03-02 11:20AM EST2,200.000.050.000.100.00-1173112.50%
AMZN210305P022100002021-02-26 1:09PM EST2,210.000.160.000.160.00-119115.23%
AMZN210305P022200002021-02-26 10:23AM EST2,220.000.880.000.160.00-15113.67%
AMZN210305P022300002021-02-26 10:02AM EST2,230.000.800.000.160.00-14112.11%
AMZN210305P022400002021-03-01 11:54AM EST2,240.000.030.000.160.00-115110.74%
AMZN210305P022500002021-03-03 10:57AM EST2,250.000.050.020.060.00-293103.52%
AMZN210305P022600002021-02-26 2:30PM EST2,260.000.680.000.180.00-3033108.79%
AMZN210305P022700002021-02-26 3:21PM EST2,270.000.370.000.170.00-3345106.84%
AMZN210305P022800002021-03-01 9:30AM EST2,280.000.320.000.190.00-114106.25%
AMZN210305P022900002021-03-03 12:02PM EST2,290.000.110.020.19+0.06+120.00%296105.66%
AMZN210305P023000002021-03-03 10:22AM EST2,300.000.120.010.20+0.04+50.00%18177104.30%
AMZN210305P023100002021-03-03 10:42AM EST2,310.000.180.000.21+0.13+260.00%427102.73%
AMZN210305P023200002021-03-01 1:46PM EST2,320.000.050.000.200.00-160100.78%
AMZN210305P023300002021-02-26 3:48PM EST2,330.000.560.010.220.00-14100.59%
AMZN210305P023400002021-03-02 10:42AM EST2,340.000.050.010.100.00-47092.97%
AMZN210305P023500002021-03-03 12:05PM EST2,350.000.100.020.10+0.05+100.00%516292.38%
AMZN210305P023600002021-03-02 1:55PM EST2,360.000.090.020.24+0.05+125.00%13397.27%
AMZN210305P023700002021-03-01 12:35PM EST2,370.000.150.040.250.00-113196.68%
AMZN210305P023800002021-03-03 10:44AM EST2,380.000.220.060.27+0.16+266.67%1210896.39%
AMZN210305P023900002021-02-26 3:22PM EST2,390.000.160.060.28-0.74-82.22%18895.12%
AMZN210305P024000002021-03-03 10:35AM EST2,400.000.250.120.29+0.15+150.00%4262595.36%
AMZN210305P024100002021-03-01 11:12AM EST2,410.000.180.080.290.00-1992.87%
AMZN210305P024200002021-03-01 3:17PM EST2,420.000.090.090.300.00-71091.89%
AMZN210305P024300002021-03-02 1:31PM EST2,430.000.100.120.330.00-24491.70%
AMZN210305P024400002021-03-02 11:29AM EST2,440.000.050.130.340.00-10910390.53%
AMZN210305P024500002021-03-03 11:39AM EST2,450.000.290.160.35+0.17+141.67%6326289.75%
AMZN210305P024600002021-03-03 10:53AM EST2,460.000.150.180.37+0.12+400.00%104688.96%
AMZN210305P024700002021-03-01 2:56PM EST2,470.000.210.180.400.00-52687.89%
AMZN210305P024800002021-03-02 10:40AM EST2,480.000.190.200.420.00-2320087.01%
AMZN210305P024900002021-03-03 10:54AM EST2,490.000.240.220.44+0.12+100.00%2014686.04%
AMZN210305P025000002021-03-03 11:58AM EST2,500.000.350.240.45+0.17+94.44%6448284.91%
AMZN210305P025100002021-03-03 9:44AM EST2,510.000.410.270.49+0.18+78.26%233784.23%
AMZN210305P025200002021-03-02 3:53PM EST2,520.000.250.300.540.00-14283.64%
AMZN210305P025300002021-03-02 3:56PM EST2,530.000.600.330.55+0.27+81.82%104582.52%
AMZN210305P025400002021-03-02 10:21AM EST2,540.000.340.380.60+0.14+70.00%13581.96%
AMZN210305P025500002021-03-03 11:59AM EST2,550.000.540.400.61+0.28+107.69%12738380.66%
AMZN210305P025600002021-03-01 3:09PM EST2,560.000.370.450.670.00-44680.08%
AMZN210305P025700002021-03-02 2:04PM EST2,570.000.550.510.68+0.31+129.17%286179.05%
AMZN210305P025800002021-03-03 10:51AM EST2,580.000.730.520.73+0.40+121.21%73877.93%
AMZN210305P025900002021-03-02 3:37PM EST2,590.001.050.570.79+0.73+228.12%217377.15%
AMZN210305P026000002021-03-03 12:04PM EST2,600.000.750.650.85+0.34+82.93%36279076.49%
AMZN210305P026100002021-03-03 11:22AM EST2,610.000.670.701.00+0.29+76.32%47376.12%
AMZN210305P026200002021-03-03 11:02AM EST2,620.000.760.770.98+0.26+52.00%329374.76%
AMZN210305P026300002021-03-02 12:03PM EST2,630.001.170.841.06+0.83+244.12%322373.93%
AMZN210305P026400002021-03-02 9:38AM EST2,640.001.040.901.08+0.49+89.09%2311072.68%
AMZN210305P026500002021-03-03 12:05PM EST2,650.001.050.991.18+0.53+101.92%12056071.95%
AMZN210305P026600002021-03-03 11:39AM EST2,660.001.001.081.26+0.50+100.00%277571.02%
AMZN210305P026700002021-03-03 11:34AM EST2,670.000.981.171.41+0.15+18.07%6014270.34%
AMZN210305P026800002021-03-03 9:44AM EST2,680.001.191.271.50+0.47+65.28%3718269.37%
AMZN210305P026900002021-03-03 11:43AM EST2,690.001.301.371.57+0.40+44.44%5320468.26%
AMZN210305P027000002021-03-03 12:03PM EST2,700.001.611.471.68+0.75+87.21%31391967.26%
AMZN210305P027100002021-03-03 12:05PM EST2,710.001.761.611.80+0.80+83.33%1028266.35%
AMZN210305P027200002021-03-03 11:43AM EST2,720.001.661.751.87+0.47+39.50%4412665.22%
AMZN210305P027300002021-03-03 10:40AM EST2,730.002.041.852.00+0.98+92.45%5311664.10%
AMZN210305P027400002021-03-03 11:55AM EST2,740.001.952.062.20+0.87+80.56%2731463.40%
AMZN210305P027500002021-03-03 12:05PM EST2,750.002.292.172.36+1.04+83.20%46097262.26%
AMZN210305P027600002021-03-03 11:35AM EST2,760.002.012.362.50+0.78+63.41%24219161.21%
AMZN210305P027700002021-03-03 10:43AM EST2,770.002.152.522.62+0.88+69.29%4119259.97%
AMZN210305P027800002021-03-03 12:01PM EST2,780.002.932.682.79+1.38+89.03%14342358.79%
AMZN210305P027900002021-03-03 11:59AM EST2,790.003.052.943.10+1.29+73.30%15924258.02%
AMZN210305P028000002021-03-03 12:02PM EST2,800.003.253.103.25+1.48+83.62%7931,33856.67%
AMZN210305P028100002021-03-03 11:58AM EST2,810.003.323.253.50+1.49+81.42%5312455.43%
AMZN210305P028200002021-03-03 10:47AM EST2,820.003.353.503.65+1.19+55.09%4927254.13%
AMZN210305P028300002021-03-03 11:59AM EST2,830.003.953.753.95+1.85+88.10%4326253.00%
AMZN210305P028400002021-03-03 11:55AM EST2,840.003.754.054.30+1.28+51.82%5823351.94%
AMZN210305P028500002021-03-03 12:02PM EST2,850.004.604.354.55+2.03+78.99%57562650.65%
AMZN210305P028600002021-03-03 12:04PM EST2,860.004.794.704.85+1.99+71.07%10141849.60%
AMZN210305P028700002021-03-03 12:07PM EST2,870.005.125.105.25+2.41+88.93%16625348.46%
AMZN210305P028800002021-03-03 12:02PM EST2,880.005.595.505.65+2.54+83.28%34127447.21%
AMZN210305P028900002021-03-03 11:54AM EST2,890.005.105.806.05+1.50+41.67%40072645.87%
AMZN210305P029000002021-03-03 12:05PM EST2,900.006.506.256.45+3.11+91.74%1,2461,57444.44%
AMZN210305P029100002021-03-03 12:02PM EST2,910.006.936.907.15+3.02+77.24%22126443.48%
AMZN210305P029200002021-03-03 12:05PM EST2,920.007.507.607.90+3.09+70.07%22232342.45%
AMZN210305P029300002021-03-03 11:44AM EST2,930.007.038.258.50+3.03+75.75%28631841.03%
AMZN210305P029400002021-03-03 12:05PM EST2,940.009.359.009.30+4.85+107.78%34949839.79%
AMZN210305P029500002021-03-03 12:05PM EST2,950.0010.059.9510.25+5.15+105.10%9681,33738.62%
AMZN210305P029600002021-03-03 12:03PM EST2,960.0011.1511.0011.35+6.10+120.79%24382037.48%
AMZN210305P029700002021-03-03 12:04PM EST2,970.0012.2512.2512.60+6.29+105.54%42287936.33%
AMZN210305P029800002021-03-03 12:05PM EST2,980.0013.8513.7514.10+7.30+111.45%4961,30535.27%
AMZN210305P029900002021-03-03 12:02PM EST2,990.0015.3515.8016.25+7.92+106.59%5831,19434.69%
AMZN210305P030000002021-03-03 12:07PM EST3,000.0018.0017.2518.15+9.40+109.30%5,0003,19233.54%
AMZN210305P030100002021-03-03 12:05PM EST3,010.0020.2519.9520.40+10.12+99.90%7161,42232.47%
AMZN210305P030200002021-03-03 12:01PM EST3,020.0023.9422.4022.90+12.34+106.38%76171031.33%
AMZN210305P030300002021-03-03 12:05PM EST3,030.0025.8525.9526.50+12.24+89.93%97064030.88%
AMZN210305P030400002021-03-03 12:06PM EST3,040.0029.5829.6530.20+14.08+90.84%1,61795730.12%
AMZN210305P030500002021-03-03 12:06PM EST3,050.0034.1033.9034.65+16.32+91.79%5,7512,27429.61%
AMZN210305P030550002021-03-03 12:04PM EST3,055.0035.6635.9036.95+18.21+104.36%80797329.26%
AMZN210305P030600002021-03-03 12:05PM EST3,060.0038.8538.2039.15+18.16+87.77%1,5011,22428.70%
AMZN210305P030650002021-03-03 12:01PM EST3,065.0041.3641.7042.75+19.36+88.00%47339329.32%
AMZN210305P030700002021-03-03 12:02PM EST3,070.0044.0043.5044.55+21.30+93.83%9591,08928.14%
AMZN210305P030750002021-03-03 11:54AM EST3,075.0042.8146.0547.15+18.51+76.17%47465527.58%
AMZN210305P030800002021-03-03 12:02PM EST3,080.0050.0049.2550.60+23.20+86.57%8811,06227.71%
AMZN210305P030850002021-03-03 11:46AM EST3,085.0049.4552.3053.65+20.95+73.51%16635127.31%
AMZN210305P030900002021-03-03 11:56AM EST3,090.0053.8555.6556.90+22.45+71.50%1,0691,58326.98%
AMZN210305P030950002021-03-03 10:39AM EST3,095.0052.9559.3061.30+19.25+57.12%25840027.78%
AMZN210305P031000002021-03-03 12:04PM EST3,100.0063.0464.6065.65+26.63+73.14%9612,38128.46%
AMZN210305P031050002021-03-03 11:18AM EST3,105.0061.7866.5068.05+23.05+59.51%18498426.74%
AMZN210305P031100002021-03-03 11:57AM EST3,110.0068.6570.0071.65+27.32+66.10%12156426.23%
AMZN210305P031150002021-03-03 12:05PM EST3,115.0076.1976.2577.50+29.14+61.93%4122128.58%
AMZN210305P031200002021-03-03 12:05PM EST3,120.0080.2478.7580.50+33.84+72.93%14071327.04%
AMZN210305P031250002021-03-03 12:06PM EST3,125.0083.5582.9584.65+35.13+72.55%14956526.91%
AMZN210305P031300002021-03-03 12:00PM EST3,130.0087.9186.9588.90+34.06+63.25%13168526.80%
AMZN210305P031350002021-03-03 11:32AM EST3,135.0074.1590.3592.25+14.15+23.58%3928524.83%
AMZN210305P031400002021-03-03 11:46AM EST3,140.0089.2096.2598.25+29.80+50.17%31491627.77%
AMZN210305P031450002021-03-03 11:21AM EST3,145.0092.37100.25102.15+25.72+38.59%15235426.59%
AMZN210305P031500002021-03-03 12:04PM EST3,150.00104.67105.60107.30+36.70+53.99%3111,21427.88%
AMZN210305P031550002021-03-03 11:57AM EST3,155.00105.35110.00112.05+34.05+47.76%3917328.29%
AMZN210305P031600002021-03-03 11:01AM EST3,160.00105.70114.15117.90+25.70+32.12%5629731.10%
AMZN210305P031650002021-03-03 11:46AM EST3,165.00113.20118.85120.75+35.00+44.76%119826.67%
AMZN210305P031700002021-03-03 12:00PM EST3,170.00125.65122.20124.15+40.24+47.11%1412,32419.31%
AMZN210305P031750002021-03-03 12:00PM EST3,175.00130.35127.75129.50+41.23+46.26%11031922.96%
AMZN210305P031800002021-03-03 11:57AM EST3,180.00131.53134.20136.15+34.58+35.67%13763030.49%
AMZN210305P031850002021-03-03 11:28AM EST3,185.00121.30137.95139.85+22.75+23.08%2821426.44%
AMZN210305P031900002021-03-03 12:04PM EST3,190.00143.06141.75146.25+45.66+46.88%5753632.52%
AMZN210305P031950002021-03-03 12:04PM EST3,195.00147.95147.35151.65+43.14+41.16%3627534.56%
AMZN210305P032000002021-03-03 11:41AM EST3,200.00143.93151.35154.55+36.84+34.40%1222,45326.92%
AMZN210305P032050002021-03-03 11:48AM EST3,205.00154.51157.85160.65+34.73+28.99%915633.01%
AMZN210305P032100002021-03-03 10:55AM EST3,210.00160.42160.85165.10+37.51+30.52%1324831.49%
AMZN210305P032150002021-03-03 9:32AM EST3,215.00158.72166.00169.10+63.69+67.02%7916424.32%
AMZN210305P032200002021-03-03 11:48AM EST3,220.00169.08172.05178.25+36.93+27.95%1235443.18%
AMZN210305P032250002021-03-03 11:51AM EST3,225.00169.03177.25182.70+54.08+47.05%5218542.69%
AMZN210305P032300002021-03-03 11:51AM EST3,230.00174.03180.15183.90+54.43+45.51%22040.00%
AMZN210305P032350002021-03-03 11:26AM EST3,235.00173.66187.10189.95+64.19+58.64%3216634.46%
AMZN210305P032400002021-03-03 11:27AM EST3,240.00190.10190.05196.15+75.93+66.51%622540.52%
AMZN210305P032450002021-03-02 2:13PM EST3,245.00202.65193.45200.35+86.50+74.47%134138.01%
AMZN210305P032500002021-03-03 11:30AM EST3,250.00182.34200.45204.20+20.19+12.45%4979030.25%
AMZN210305P032550002021-03-02 12:42PM EST3,255.00216.70206.90212.20+78.46+56.76%714446.44%
AMZN210305P032600002021-03-02 3:35PM EST3,260.00213.71209.95212.75+61.31+40.23%221620.00%
AMZN210305P032650002021-03-03 9:36AM EST3,265.00178.97215.40218.40+27.64+18.26%11780.00%
AMZN210305P032700002021-03-02 2:19PM EST3,270.00179.23219.65223.750.00-391870.00%
AMZN210305P032750002021-03-02 3:29PM EST3,275.00221.85223.35228.35+60.84+37.79%401430.00%
AMZN210305P032800002021-03-03 11:07AM EST3,280.00215.37228.45234.40+26.80+14.21%4514636.52%
AMZN210305P032850002021-03-02 3:06PM EST3,285.00238.96234.90239.10+83.81+54.02%210532.72%
AMZN210305P032900002021-03-02 3:43PM EST3,290.00188.30241.30243.700.00-252640.00%
AMZN210305P032950002021-03-02 3:43PM EST3,295.00193.23246.30250.100.00-618343.99%
AMZN210305P033000002021-03-03 11:40AM EST3,300.00244.00247.95253.70+35.95+17.28%1344500.00%
AMZN210305P033050002021-03-03 10:08AM EST3,305.00260.00254.50260.25+62.35+31.55%35846.30%
AMZN210305P033100002021-03-03 9:56AM EST3,310.00241.45261.75264.05+75.97+45.91%111834.23%
AMZN210305P033150002021-03-02 10:40AM EST3,315.00177.10264.05268.400.00-3370.00%
AMZN210305P033200002021-03-03 9:34AM EST3,320.00221.45272.05274.40+36.80+19.93%213941.63%
AMZN210305P033250002021-03-02 3:40PM EST3,325.00266.00274.40280.10+48.50+22.30%15248.19%
AMZN210305P033300002021-03-02 10:04AM EST3,330.00175.45280.75283.650.00-101690.00%
AMZN210305P033350002021-03-02 3:41PM EST3,335.00229.55282.50289.500.00-44544.63%
AMZN210305P033400002021-03-01 12:50PM EST3,340.00295.90289.75294.85+80.35+37.28%55048.45%
AMZN210305P033450002021-02-26 3:13PM EST3,345.00220.85295.30299.250.00-32942.63%
AMZN210305P033500002021-03-03 11:29AM EST3,350.00283.72300.50304.75+61.77+27.83%633048.95%
AMZN210305P033550002021-03-02 3:49PM EST3,355.00254.75304.05311.050.00-54557.67%
AMZN210305P033600002021-02-26 10:29AM EST3,360.00305.64311.30316.45+43.69+16.68%14360.22%
AMZN210305P033650002021-02-26 12:41PM EST3,365.00302.35315.70318.55+36.70+13.82%2420.00%
AMZN210305P033700002021-03-01 9:38AM EST3,370.00249.53320.50324.150.00-25943.60%
AMZN210305P033750002021-03-02 1:44PM EST3,375.00231.23324.35330.000.00-262954.25%
AMZN210305P033800002021-03-01 2:09PM EST3,380.00282.75328.90335.750.00-54659.70%
AMZN210305P033850002021-02-25 10:49AM EST3,385.00253.05333.50341.400.00-2363.66%
AMZN210305P033900002021-02-25 1:24PM EST3,390.00296.81340.70343.950.00-102335.55%
AMZN210305P033950002021-03-02 1:14PM EST3,395.00257.48343.60350.000.00-2756.89%
AMZN210305P034000002021-03-02 2:06PM EST3,400.00352.60351.35353.35+91.28+34.93%11660.00%
AMZN210305P034050002021-02-24 10:42AM EST3,405.00264.70355.10359.600.00-21854.47%
AMZN210305P034100002021-03-01 2:22PM EST3,410.00280.40361.35364.450.00-7810553.30%
AMZN210305P034150002021-03-02 1:59PM EST3,415.00276.60364.90369.450.00-2353.91%
AMZN210305P034200002021-03-02 2:24PM EST3,420.00290.00370.50374.500.00-9112955.13%
AMZN210305P034250002021-03-01 12:22PM EST3,425.00302.80372.25381.100.00-1967.86%
AMZN210305P034300002021-03-02 3:15PM EST3,430.00303.30379.00386.500.00-21670.57%
AMZN210305P034350002021-02-24 2:54PM EST3,435.00301.25384.00391.200.00-2869.78%
AMZN210305P034400002021-02-23 3:29PM EST3,440.00295.11388.25394.600.00-61058.77%
AMZN210305P034450002021-02-24 10:39AM EST3,445.00397.88394.70400.40+91.23+29.75%2966.37%
AMZN210305P034500002021-03-03 11:17AM EST3,450.00396.62399.55405.30+92.92+30.60%11966.31%
AMZN210305P034600002021-03-02 2:10PM EST3,460.00324.30408.50416.150.00-6972.95%
AMZN210305P034700002021-03-01 3:26PM EST3,470.00323.60418.25426.550.00-101776.40%
AMZN210305P034800002021-03-02 3:55PM EST3,480.00389.04430.65433.800.00-380.00%
AMZN210305P034900002021-02-26 9:48AM EST3,490.00378.15439.05446.000.00-2776.14%
AMZN210305P035000002021-03-03 12:05PM EST3,500.00452.60451.35454.55+43.83+10.72%231965.23%
AMZN210305P035100002021-03-01 12:28PM EST3,510.00388.70458.65466.050.00-62179.08%
AMZN210305P035200002021-03-01 12:55PM EST3,520.00395.25470.75474.250.00-21262.45%
AMZN210305P035300002021-03-01 11:16AM EST3,530.00411.20479.40484.300.00-1064.58%
AMZN210305P035400002021-02-26 9:42AM EST3,540.00445.65488.50496.500.00-2385.62%
AMZN210305P035500002021-03-03 11:17AM EST3,550.00496.99500.45504.20+232.14+87.65%1464.45%
AMZN210305P035600002021-02-18 3:10PM EST3,560.00240.20509.55515.300.00-6680.15%
AMZN210305P035700002021-02-18 3:14PM EST3,570.00248.75518.80524.350.00-6069.92%
AMZN210305P035800002021-02-18 2:38PM EST3,580.00259.75530.70533.950.00-3352.34%
AMZN210305P035900002021-02-18 1:34PM EST3,590.00265.95538.10544.300.00--171.05%
AMZN210305P036000002021-03-02 3:44PM EST3,600.00496.46547.30554.350.00-61073.14%
AMZN210305P036100002021-03-02 2:01PM EST3,610.00466.38558.40564.850.00-824181.67%
AMZN210305P036200002021-03-02 12:56PM EST3,620.00482.45569.50574.650.00-844280.25%
AMZN210305P036300002021-02-19 2:10PM EST3,630.00338.95580.35582.550.00-350.00%
AMZN210305P036400002021-02-19 9:54AM EST3,640.00327.90589.35595.950.00-1094.93%
AMZN210305P036500002021-02-24 9:54AM EST3,650.00514.02598.00603.750.00-220.00%
AMZN210305P036600002021-02-18 11:23AM EST3,660.00596.80609.05616.90+48.85+8.92%22103.39%
AMZN210305P036700002021-02-19 10:06AM EST3,670.00347.65617.10626.900.00-10104.66%
AMZN210305P036800002021-02-23 11:10AM EST3,680.00522.70629.70635.400.00-2095.32%
AMZN210305P037000002021-02-19 2:06PM EST3,700.00405.77648.70655.800.00-22101.03%
AMZN210305P037200002021-03-01 2:43PM EST3,720.00584.65668.10675.050.00-10096.34%
AMZN210305P037400002021-03-01 2:43PM EST3,740.00604.39690.10694.050.00-10077.15%
AMZN210305P037600002021-02-16 9:42AM EST3,760.00620.95706.55716.350.00-11112.18%
AMZN210305P037700002021-02-23 11:18AM EST3,770.00615.45720.00725.250.00-25104.05%
AMZN210305P037800002021-02-23 11:07AM EST3,780.00622.15723.70736.250.00--0113.82%
AMZN210305P038000002021-02-16 12:13AM EST3,800.00519.30745.05754.550.00--097.75%
AMZN210305P038200002021-02-22 12:24PM EST3,820.00637.65766.85772.250.00-300.00%
AMZN210305P038300002021-02-17 3:32PM EST3,830.00527.75776.30787.450.00--0127.47%
AMZN210305P038400002021-02-16 10:07AM EST3,840.00552.15786.75795.300.00--0112.23%
AMZN210305P038600002021-02-25 1:02PM EST3,860.00782.05809.65816.250.00--0123.00%
AMZN210305P038700002021-02-17 3:32PM EST3,870.00567.35817.85827.150.00--0130.37%
AMZN210305P038800002021-02-23 9:50AM EST3,880.00786.10827.10833.950.00-2075.78%
AMZN210305P038900002021-02-26 11:05AM EST3,890.00804.00837.10846.450.00-10127.89%
AMZN210305P039000002021-02-17 11:04AM EST3,900.00599.50848.00854.900.00--0113.57%
AMZN210305P039400002021-02-23 10:17AM EST3,940.00814.00889.50895.850.00-10128.44%
AMZN210305P039600002021-02-23 1:52PM EST3,960.00860.75909.85915.800.00-20130.10%
AMZN210305P039700002021-03-01 9:40AM EST3,970.00868.64917.75925.750.00-20130.68%
AMZN210305P039800002021-03-01 9:59AM EST3,980.00857.02929.00934.250.00-640107.62%
AMZN210305P039900002021-03-01 12:16PM EST3,990.00869.30939.05945.500.00-860130.20%
AMZN210305P040000002021-02-16 9:53AM EST4,000.00701.25947.50953.650.00--00.00%
AMZN210305P040500002021-02-22 10:23AM EST4,050.00857.65998.401,004.400.00-10118.41%
AMZN210305P041000002021-02-17 1:43PM EST4,100.001,031.151,048.251,056.25+53.55+5.48%10148.85%
AMZN210305P041500002021-02-18 11:07AM EST4,150.00853.351,098.351,104.100.00--0115.23%
AMZN210305P042500002021-02-19 1:00PM EST4,250.00956.951,199.001,205.750.00-10158.74%
AMZN210305P043500002021-02-26 9:39AM EST4,350.001,250.001,298.351,303.600.00-100.00%
AMZN210305P044500002021-02-26 9:39AM EST4,450.001,349.901,396.601,403.250.00-100.00%
AMZN210305P045000002021-02-26 11:32AM EST4,500.001,411.251,447.051,455.200.00-20173.97%
AMZN210305P047000002021-02-24 10:30AM EST4,700.001,554.201,650.351,655.900.00--0200.73%
AMZN210305P048000002021-02-24 10:17AM EST4,800.001,659.301,751.451,755.300.00--0200.24%
AMZN210305P049000002021-03-03 9:35AM EST4,900.001,808.851,849.151,854.60+49.85+2.83%10192.68%