Italia markets open in 3 hours 18 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,33+0,83 (+0,73%)
Alla chiusura: 04:00PM EDT
114,50 +0,17 (+0,15%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220708C000550002022-07-05 3:09PM EDT55.0058.6059.2559.450.00-1014362.50%
AMZN220708C000600002022-06-29 10:54AM EDT60.0050.1554.2554.450.00-114321.88%
AMZN220708C000650002022-06-30 3:09PM EDT65.0040.7049.2549.500.00--40310.94%
AMZN220708C000670002022-06-14 10:01AM EDT67.0037.0047.2547.500.00--1295.31%
AMZN220708C000680002022-06-29 12:38PM EDT68.0040.6046.2546.500.00--1287.50%
AMZN220708C000700002022-06-30 11:34AM EDT70.0035.9044.2544.500.00-211273.44%
AMZN220708C000740002022-06-23 12:18PM EDT74.0036.8040.2540.500.00--1245.31%
AMZN220708C000750002022-06-28 11:27AM EDT75.0034.5039.2539.500.00-212237.50%
AMZN220708C000760002022-05-31 2:43PM EDT76.0045.1530.1030.450.00--200.00%
AMZN220708C000770002022-06-27 11:52AM EDT77.0037.7137.2537.500.00-167225.00%
AMZN220708C000800002022-07-06 2:09PM EDT80.0034.5034.2534.50+4.38+14.54%5623204.69%
AMZN220708C000810002022-06-15 3:50PM EDT81.0027.1533.2533.550.00--1210.16%
AMZN220708C000820002022-06-15 1:20PM EDT82.0024.5032.2532.500.00--4192.19%
AMZN220708C000830002022-07-06 11:52AM EDT83.0030.0031.2531.50+4.70+18.58%13185.94%
AMZN220708C000840002022-06-27 1:02PM EDT84.0030.3030.2530.500.00--27179.69%
AMZN220708C000850002022-07-05 10:29AM EDT85.0024.9429.2529.500.00-1010173.44%
AMZN220708C000860002022-06-17 2:31PM EDT86.0020.6028.2528.500.00-22167.19%
AMZN220708C000870002022-06-15 3:13PM EDT87.0020.6627.3027.500.00--0171.09%
AMZN220708C000880002022-07-05 9:55AM EDT88.0020.9626.2526.500.00-53155.47%
AMZN220708C000890002022-07-05 9:37AM EDT89.0018.2525.2525.500.00-916149.22%
AMZN220708C000900002022-07-06 3:06PM EDT90.0025.2224.2524.50+2.97+13.35%18195143.75%
AMZN220708C000910002022-07-05 12:07PM EDT91.0020.5523.3023.500.00-1129146.09%
AMZN220708C000920002022-07-05 1:50PM EDT92.0020.7522.3022.500.00-108140.23%
AMZN220708C000930002022-07-06 10:01AM EDT93.0019.8521.2521.50+3.15+18.86%1481125.78%
AMZN220708C000940002022-07-05 1:50PM EDT94.0018.8020.3020.500.00-247128.13%
AMZN220708C000950002022-07-06 3:23PM EDT95.0020.3019.2519.50+1.61+8.61%21211114.45%
AMZN220708C000960002022-07-06 2:01PM EDT96.0018.2518.3018.50+0.45+2.53%4145116.02%
AMZN220708C000970002022-07-06 3:23PM EDT97.0018.3017.3017.50+1.61+9.65%1045110.16%
AMZN220708C000980002022-07-06 3:37PM EDT98.0016.9516.3016.50+1.15+7.28%15201104.30%
AMZN220708C000990002022-07-06 12:24PM EDT99.0014.2815.3015.50-0.76-5.05%4034698.44%
AMZN220708C001000002022-07-06 3:54PM EDT100.0014.0514.3514.50+0.65+4.85%2283,50697.27%
AMZN220708C001010002022-07-06 3:31PM EDT101.0014.0013.3513.50+1.50+12.00%685,39891.41%
AMZN220708C001015002022-07-06 2:00PM EDT101.5013.0812.8013.00+2.48+23.40%81,22083.59%
AMZN220708C001017502022-07-06 2:53PM EDT101.7513.3212.5512.75+2.17+19.46%473782.42%
AMZN220708C001020002022-07-06 3:49PM EDT102.0012.5512.3012.50+0.80+6.81%274,03880.86%
AMZN220708C001022502022-07-06 2:29PM EDT102.2512.1512.0512.25+0.75+6.58%338079.30%
AMZN220708C001025002022-07-06 3:48PM EDT102.5011.9911.8012.00+2.49+26.21%1024377.73%
AMZN220708C001027502022-07-06 3:16PM EDT102.7512.4411.5511.75+2.24+21.96%1242076.56%
AMZN220708C001030002022-07-06 3:50PM EDT103.0011.4911.3511.50+0.99+9.43%3013,15379.10%
AMZN220708C001032502022-07-06 10:33AM EDT103.2510.2011.0511.25-0.05-0.49%274573.44%
AMZN220708C001035002022-07-06 2:00PM EDT103.5010.6110.8011.05+0.26+2.51%143176.17%
AMZN220708C001037502022-07-06 10:17AM EDT103.7510.2510.5510.80+0.35+3.54%15262974.61%
AMZN220708C001040002022-07-06 3:55PM EDT104.0010.1110.3510.55+0.56+5.86%1151,90176.37%
AMZN220708C001042502022-07-06 3:12PM EDT104.259.7610.1010.30+0.36+3.83%13890974.80%
AMZN220708C001045002022-07-06 3:56PM EDT104.509.809.8510.05+0.80+8.89%1171,13273.24%
AMZN220708C001047502022-07-06 2:09PM EDT104.759.909.609.80+1.05+11.86%25233871.68%
AMZN220708C001050002022-07-06 3:54PM EDT105.009.029.359.55+0.26+2.97%4713,06170.12%
AMZN220708C001052502022-07-06 3:45PM EDT105.259.339.059.30+0.88+10.41%22530165.43%
AMZN220708C001055002022-07-06 3:56PM EDT105.508.708.859.05+0.65+8.07%23042966.99%
AMZN220708C001057502022-07-06 2:45PM EDT105.759.408.608.90+1.40+17.50%14951170.51%
AMZN220708C001060002022-07-06 3:54PM EDT106.008.108.358.60+0.45+5.88%4202,12066.41%
AMZN220708C001062502022-07-06 3:11PM EDT106.259.308.158.35+1.65+21.57%29162167.19%
AMZN220708C001065002022-07-06 3:48PM EDT106.508.067.858.10+0.86+11.94%21653063.09%
AMZN220708C001067502022-07-06 3:55PM EDT106.757.407.707.85+0.30+4.23%26674765.92%
AMZN220708C001070002022-07-06 3:59PM EDT107.007.557.457.60+0.80+11.85%4974,22764.26%
AMZN220708C001072502022-07-06 3:48PM EDT107.257.357.207.40+0.65+9.70%19479564.45%
AMZN220708C001075002022-07-06 3:54PM EDT107.506.656.957.15+0.40+6.40%4471,84162.70%
AMZN220708C001077502022-07-06 3:43PM EDT107.757.006.756.90+0.85+13.82%3641,22062.60%
AMZN220708C001080002022-07-06 3:58PM EDT108.006.536.506.65+0.61+10.30%4794,15060.74%
AMZN220708C001082502022-07-06 3:54PM EDT108.255.956.156.45+0.30+5.31%29196057.23%
AMZN220708C001085002022-07-06 3:49PM EDT108.506.206.056.20+0.73+13.35%3651,20260.35%
AMZN220708C001087502022-07-06 3:59PM EDT108.755.855.806.00+0.72+14.04%18179959.86%
AMZN220708C001090002022-07-06 3:53PM EDT109.005.305.605.75+0.20+3.92%5932,59359.38%
AMZN220708C001092502022-07-06 3:50PM EDT109.255.055.355.50+0.19+3.91%20276657.32%
AMZN220708C001095002022-07-06 3:55PM EDT109.504.855.155.30+0.19+4.08%24887757.91%
AMZN220708C001097502022-07-06 3:51PM EDT109.754.854.905.05+0.39+8.74%2781,37155.86%
AMZN220708C001100002022-07-06 3:59PM EDT110.004.754.704.85+0.35+7.95%3,15610,61456.20%
AMZN220708C001102502022-07-06 3:59PM EDT110.254.514.504.65+0.36+8.67%3611,34556.35%
AMZN220708C001105002022-07-06 3:53PM EDT110.504.004.304.40+0.14+3.63%3862,07455.18%
AMZN220708C001107502022-07-06 3:55PM EDT110.753.804.054.20-0.15-3.80%11756454.00%
AMZN220708C001110002022-07-06 3:59PM EDT111.003.983.854.00+0.43+12.11%1,6476,31553.71%
AMZN220708C001112502022-07-06 3:51PM EDT111.253.653.653.80+0.20+5.80%25098053.32%
AMZN220708C001115002022-07-06 3:57PM EDT111.503.353.503.60+0.14+4.36%4731,07753.71%
AMZN220708C001117502022-07-06 3:58PM EDT111.753.303.303.40+0.30+10.00%55160252.98%
AMZN220708C001120002022-07-06 3:59PM EDT112.003.163.153.20+0.23+7.85%6,3807,80653.03%
AMZN220708C001122502022-07-06 3:53PM EDT112.252.662.943.05-0.06-2.21%1,02184652.73%
AMZN220708C001125002022-07-06 3:58PM EDT112.502.692.762.83+0.04+1.51%1,9241,62351.61%
AMZN220708C001127502022-07-06 3:53PM EDT112.752.342.592.68-0.08-3.31%4,0381,03451.66%
AMZN220708C001130002022-07-06 3:59PM EDT113.002.412.422.51+0.08+3.43%16,6154,60951.22%
AMZN220708C001132502022-07-06 3:59PM EDT113.252.302.272.35+0.13+5.99%7,22283851.07%
AMZN220708C001135002022-07-06 3:58PM EDT113.502.152.122.18+0.11+5.39%9,2911,58950.64%
AMZN220708C001137502022-07-06 3:59PM EDT113.752.031.972.03+0.10+5.18%8,0221,88150.29%
AMZN220708C001140002022-07-06 3:59PM EDT114.001.861.831.89+0.05+2.76%36,2496,07250.10%
AMZN220708C001142502022-07-06 3:59PM EDT114.251.741.691.74+0.10+6.10%7,2261,37250.39%
AMZN220708C001145002022-07-06 3:59PM EDT114.501.601.561.620.00-7,5711,03750.44%
AMZN220708C001147502022-07-06 3:59PM EDT114.751.471.441.49-0.02-1.34%5,6891,70250.00%
AMZN220708C001150002022-07-06 3:59PM EDT115.001.341.341.35-0.04-2.90%58,42914,84849.12%
AMZN220708C001160002022-07-06 3:59PM EDT116.000.930.930.94-0.07-7.00%18,2976,49448.24%
AMZN220708C001170002022-07-06 3:59PM EDT117.000.630.620.65-0.10-13.70%10,4964,90048.44%
AMZN220708C001175002022-07-06 3:59PM EDT117.500.510.490.52-0.10-16.39%1,7711,84047.95%
AMZN220708C001180002022-07-06 3:59PM EDT118.000.390.390.42-0.11-22.00%8,4116,73047.85%
AMZN220708C001182502022-07-06 3:58PM EDT118.250.330.350.38-0.12-26.67%7041,12048.05%
AMZN220708C001185002022-07-06 3:59PM EDT118.500.320.310.33-0.08-20.00%9161,18947.56%
AMZN220708C001187502022-07-06 3:59PM EDT118.750.290.270.30-0.08-21.62%44180147.85%
AMZN220708C001190002022-07-06 3:59PM EDT119.000.240.240.26-0.10-29.41%1,2722,70947.46%
AMZN220708C001192502022-07-06 3:54PM EDT119.250.170.210.23-0.12-41.38%39167147.46%
AMZN220708C001195002022-07-06 3:58PM EDT119.500.190.190.20-0.07-26.92%43582447.27%
AMZN220708C001197502022-07-06 3:58PM EDT119.750.170.160.19-0.10-37.04%33185948.15%
AMZN220708C001200002022-07-06 3:59PM EDT120.000.150.140.16-0.07-31.82%8,41719,22547.56%
AMZN220708C001202502022-07-06 3:56PM EDT120.250.110.120.15-0.09-45.00%7551,76848.34%
AMZN220708C001205002022-07-06 3:34PM EDT120.500.130.110.12-0.04-23.53%4801,15447.27%
AMZN220708C001207502022-07-06 3:49PM EDT120.750.100.100.11-0.08-44.44%11393947.85%
AMZN220708C001210002022-07-06 3:57PM EDT121.000.080.080.09-0.06-42.86%2,0473,12047.07%
AMZN220708C001212502022-07-06 3:55PM EDT121.250.070.070.09-0.08-53.33%8738948.44%
AMZN220708C001215002022-07-06 3:53PM EDT121.500.060.060.08-0.05-45.45%3572,50948.63%
AMZN220708C001217502022-07-06 3:50PM EDT121.750.060.060.07-0.05-45.45%7451148.83%
AMZN220708C001220002022-07-06 3:57PM EDT122.000.040.050.06-0.05-55.56%4341,83748.63%
AMZN220708C001222502022-07-06 3:41PM EDT122.250.060.040.06-0.03-33.33%38293350.00%
AMZN220708C001225002022-07-06 3:58PM EDT122.500.040.040.05-0.05-55.56%1101,93049.61%
AMZN220708C001227502022-07-06 3:29PM EDT122.750.050.030.05-0.03-37.50%69267150.78%
AMZN220708C001230002022-07-06 3:53PM EDT123.000.030.030.04-0.04-57.14%7983,16850.00%
AMZN220708C001232502022-07-06 3:30PM EDT123.250.020.020.04-0.03-60.00%22629251.17%
AMZN220708C001235002022-07-06 3:43PM EDT123.500.040.020.03-0.02-33.33%3991550.00%
AMZN220708C001237502022-07-06 3:57PM EDT123.750.030.020.03-0.02-40.00%8569650.00%
AMZN220708C001240002022-07-06 3:58PM EDT124.000.020.010.03-0.02-50.00%2,2081,58652.34%
AMZN220708C001242502022-07-06 3:43PM EDT124.250.020.010.03-0.02-50.00%5354250.39%
AMZN220708C001245002022-07-06 2:56PM EDT124.500.020.010.02-0.02-50.00%13272251.56%
AMZN220708C001247502022-07-06 1:31PM EDT124.750.020.010.02-0.02-50.00%15338150.78%
AMZN220708C001250002022-07-06 3:35PM EDT125.000.020.010.02-0.02-50.00%4183,76351.56%
AMZN220708C001252502022-07-06 3:32PM EDT125.250.010.010.02-0.02-66.67%20596652.34%
AMZN220708C001255002022-07-06 3:31PM EDT125.500.010.010.02-0.02-66.67%211,94253.13%
AMZN220708C001257502022-07-06 3:12PM EDT125.750.020.010.02-0.01-33.33%526054.69%
AMZN220708C001260002022-07-06 3:58PM EDT126.000.010.010.02-0.01-50.00%831,25955.47%
AMZN220708C001270002022-07-06 1:08PM EDT127.000.020.000.010.00-16378753.13%
AMZN220708C001275002022-07-06 3:39PM EDT127.500.010.000.01-0.01-50.00%301,28054.69%
AMZN220708C001280002022-07-06 2:58PM EDT128.000.010.000.010.00-7983,18556.25%
AMZN220708C001290002022-07-06 1:32PM EDT129.000.020.000.010.00-1453659.38%
AMZN220708C001300002022-07-06 2:21PM EDT130.000.010.000.010.00-674,21162.50%
AMZN220708C001310002022-07-06 9:35AM EDT131.000.010.000.010.00-141,34665.63%
AMZN220708C001320002022-07-06 3:24PM EDT132.000.010.000.010.00-22,45168.75%
AMZN220708C001325002022-07-05 12:25PM EDT132.500.010.000.010.00-10043071.88%
AMZN220708C001330002022-07-05 1:39PM EDT133.000.010.000.010.00-12,32871.88%
AMZN220708C001340002022-07-06 3:11PM EDT134.000.010.000.010.00-398575.00%
AMZN220708C001350002022-07-05 11:41AM EDT135.000.010.000.010.00-303,15578.13%
AMZN220708C001360002022-07-05 1:14PM EDT136.000.020.000.01+0.01+100.00%174881.25%
AMZN220708C001370002022-07-01 9:44AM EDT137.000.010.000.010.00-4285084.38%
AMZN220708C001375002022-06-30 2:34PM EDT137.500.010.000.010.00-277087.50%
AMZN220708C001380002022-07-05 9:30AM EDT138.000.010.000.010.00-198787.50%
AMZN220708C001390002022-07-05 12:38PM EDT139.000.010.000.010.00-22,72490.63%
AMZN220708C001400002022-07-05 3:50PM EDT140.000.010.000.010.00-52,58993.75%
AMZN220708C001410002022-07-06 3:42PM EDT141.000.010.000.010.00-1840796.88%
AMZN220708C001420002022-07-01 10:46AM EDT142.000.010.000.010.00-3476100.00%
AMZN220708C001425002022-07-01 9:45AM EDT142.500.010.000.010.00-4404103.13%
AMZN220708C001430002022-06-30 10:05AM EDT143.000.010.000.010.00-5432103.13%
AMZN220708C001440002022-07-06 10:21AM EDT144.000.010.000.01-0.02-66.67%8313106.25%
AMZN220708C001450002022-07-06 9:55AM EDT145.000.010.000.010.00-10588109.38%
AMZN220708C001460002022-06-28 3:34PM EDT146.000.020.000.010.00-7266112.50%
AMZN220708C001470002022-07-05 3:36PM EDT147.000.010.000.010.00-1430115.63%
AMZN220708C001475002022-07-01 9:45AM EDT147.500.010.000.010.00-4766115.63%
AMZN220708C001480002022-07-05 11:58AM EDT148.000.010.000.010.00-20346118.75%
AMZN220708C001490002022-06-29 10:33AM EDT149.000.010.000.010.00-8771,429118.75%
AMZN220708C001500002022-07-01 3:16PM EDT150.000.010.000.010.00-22,403125.00%
AMZN220708C001510002022-06-27 9:40AM EDT151.000.020.000.010.00-54497125.00%
AMZN220708C001520002022-06-27 9:40AM EDT152.000.020.000.010.00-26178128.13%
AMZN220708C001525002022-06-24 11:34AM EDT152.500.020.000.010.00-7914131.25%
AMZN220708C001530002022-07-01 11:22AM EDT153.000.010.000.010.00-1509131.25%
AMZN220708C001550002022-06-27 11:49AM EDT155.000.010.000.010.00-3273137.50%
AMZN220708C001575002022-06-27 10:15AM EDT157.500.010.000.010.00-1189143.75%
AMZN220708C001600002022-06-27 12:36PM EDT160.000.010.000.010.00-61,065150.00%
AMZN220708C001625002022-06-27 9:41AM EDT162.500.010.000.010.00-284,539156.25%
AMZN220708C001650002022-06-24 10:17AM EDT165.000.020.000.010.00-1036162.50%
AMZN220708C001700002022-06-24 12:49PM EDT170.000.020.000.010.00-19175.00%
AMZN220708C001750002022-06-24 3:26PM EDT175.000.010.000.010.00-1396187.50%
AMZN220708C001800002022-07-06 9:30AM EDT180.000.010.000.010.00-11,085193.75%
AMZN220708C020650002022-05-27 11:08AM EDT2,065.00261.20401.35418.200.00-110.00%
AMZN220708C021300002022-05-27 3:57PM EDT2,130.00238.00345.45362.450.00-110.00%
AMZN220708C021450002022-05-26 9:53AM EDT2,145.00175.60333.05349.850.00--00.00%
AMZN220708C022000002022-06-03 3:15PM EDT2,200.00290.00292.20302.25+5.00+1.75%30340.00%
AMZN220708C022700002022-05-27 3:42PM EDT2,270.00139.55239.60248.950.00-750.00%
AMZN220708C022750002022-05-27 3:55PM EDT2,275.00141.63236.00245.350.00-970.00%
AMZN220708C022800002022-06-01 1:33PM EDT2,280.00249.50232.45242.050.00-220.00%
AMZN220708C022850002022-05-31 3:05PM EDT2,285.00213.15228.90238.200.00-220.00%
AMZN220708C022900002022-05-27 11:50AM EDT2,290.00121.87225.50234.650.00-110.00%
AMZN220708C023000002022-06-03 12:09PM EDT2,300.00219.45218.50227.80+56.44+34.62%360.00%
AMZN220708C023400002022-05-31 1:33PM EDT2,340.00165.00191.70200.950.00-520.00%
AMZN220708C023500002022-06-01 10:54AM EDT2,350.00207.18185.55194.550.00-360.00%
AMZN220708C023900002022-05-27 12:26PM EDT2,390.0075.80161.00170.000.00-110.00%
AMZN220708C024000002022-06-03 3:09PM EDT2,400.00161.60155.30164.20-31.58-16.35%580.00%
AMZN220708C024050002022-06-01 11:42AM EDT2,405.00154.10152.60161.350.00-120.00%
AMZN220708C024200002022-06-03 3:51PM EDT2,420.00148.41144.25152.95+14.82+11.09%220.00%
AMZN220708C024250002022-06-02 10:04AM EDT2,425.00162.80141.50150.20+8.25+5.34%560.00%
AMZN220708C024900002022-06-03 12:45PM EDT2,490.00108.35109.25117.75-4.00-3.56%1218,467.19%
AMZN220708C025000002022-06-03 1:07PM EDT2,500.00110.71104.30111.70-24.64-18.20%33916,649.22%
AMZN220708C025200002022-06-03 10:38AM EDT2,520.0095.9596.40104.00-31.52-24.73%1175,790.33%
AMZN220708C025400002022-06-03 3:59PM EDT2,540.0091.6088.5096.00-24.12-20.84%165,256.35%
AMZN220708C025800002022-06-01 11:16AM EDT2,580.0097.2474.0579.000.00-1374,530.66%
AMZN220708C026000002022-06-03 3:39PM EDT2,600.0072.0067.5072.15-25.41-26.09%5214,284.96%
AMZN220708C026500002022-06-03 3:18PM EDT2,650.0053.3651.3057.20-19.16-26.42%653,783.45%
AMZN220708C026600002022-06-03 3:18PM EDT2,660.0050.9448.6054.45-18.43-26.57%393,701.95%
AMZN220708C027000002022-06-03 3:20PM EDT2,700.0042.6539.4044.90-17.72-29.35%11333,428.81%
AMZN220708C027200002022-06-03 11:30AM EDT2,720.0037.4035.4040.60-16.90-31.12%2303,309.33%
AMZN220708C027500002022-06-03 3:04PM EDT2,750.0036.6032.1535.15-11.20-23.43%7333,184.72%
AMZN220708C027600002022-06-03 9:49AM EDT2,760.0042.0030.5033.45+6.95+19.83%183,135.94%
AMZN220708C028000002022-06-02 3:50PM EDT2,800.0039.2024.8027.550.00-16252,963.67%
AMZN220708C029500002022-06-03 2:40PM EDT2,950.0013.6511.7513.70-5.27-27.85%8332,513.57%
AMZN220708C030000002022-06-03 3:56PM EDT3,000.0010.509.2011.10-1.65-13.58%5352,408.98%
AMZN220708C030500002022-06-03 10:46AM EDT3,050.008.007.559.15-1.50-15.79%8322,329.10%
AMZN220708C031500002022-06-03 2:18PM EDT3,150.006.455.256.60+2.62+68.41%362,207.81%
AMZN220708C032000002022-06-03 3:10PM EDT3,200.005.354.405.75-1.80-25.17%4292,159.77%
AMZN220708C032500002022-06-03 3:15PM EDT3,250.004.604.005.15-1.35-22.69%391752,131.45%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220708P000600002022-07-01 9:51AM EDT60.000.010.000.010.00-3790281.25%
AMZN220708P000650002022-06-23 10:47AM EDT65.000.010.000.010.00-1155250.00%
AMZN220708P000670002022-06-23 2:00PM EDT67.000.010.000.010.00-201,736237.50%
AMZN220708P000680002022-06-22 11:29AM EDT68.000.030.000.010.00-53283231.25%
AMZN220708P000690002022-06-22 11:31AM EDT69.000.020.000.010.00-1970225.00%
AMZN220708P000700002022-06-24 9:31AM EDT70.000.010.000.010.00-1192218.75%
AMZN220708P000710002022-06-17 11:57AM EDT71.000.100.000.010.00-1181212.50%
AMZN220708P000720002022-06-27 9:30AM EDT72.000.010.000.010.00-2066206.25%
AMZN220708P000730002022-06-28 2:40PM EDT73.000.010.000.010.00-1253200.00%
AMZN220708P000740002022-06-17 2:19PM EDT74.000.100.000.010.00-125193.75%
AMZN220708P000750002022-07-06 10:07AM EDT75.000.010.000.010.00-20222187.50%
AMZN220708P000760002022-06-30 10:29AM EDT76.000.020.000.010.00-124181.25%
AMZN220708P000770002022-06-30 9:37AM EDT77.000.020.000.010.00-10181181.25%
AMZN220708P000780002022-07-06 3:48PM EDT78.000.010.000.010.00-140175.00%
AMZN220708P000790002022-07-06 2:00PM EDT79.000.010.000.010.00-10365168.75%
AMZN220708P000800002022-07-06 2:51PM EDT80.000.010.000.010.00-1610162.50%
AMZN220708P000810002022-07-05 12:10PM EDT81.000.010.000.010.00-1257156.25%
AMZN220708P000820002022-07-05 9:51AM EDT82.000.010.000.010.00-17616150.00%
AMZN220708P000830002022-07-01 11:36AM EDT83.000.010.000.010.00-18481146.88%
AMZN220708P000840002022-07-05 10:05AM EDT84.000.010.000.010.00-11,077143.75%
AMZN220708P000850002022-07-06 11:28AM EDT85.000.010.000.010.00-24,835137.50%
AMZN220708P000860002022-07-05 10:14AM EDT86.000.010.000.010.00-201,241131.25%
AMZN220708P000870002022-07-06 2:22PM EDT87.000.010.000.010.00-51,196125.00%
AMZN220708P000880002022-07-05 12:58PM EDT88.000.010.000.010.00-4903,035121.88%
AMZN220708P000890002022-07-05 3:58PM EDT89.000.010.000.010.00-2446,273118.75%
AMZN220708P000900002022-07-06 1:00PM EDT90.000.010.000.010.00-1164,753112.50%
AMZN220708P000910002022-07-06 3:27PM EDT91.000.010.000.01-0.01-50.00%6214,385106.25%
AMZN220708P000920002022-07-06 1:44PM EDT92.000.010.000.01-0.02-66.67%5711,420103.13%
AMZN220708P000930002022-07-06 2:41PM EDT93.000.010.000.01-0.01-50.00%631,00796.88%
AMZN220708P000940002022-07-06 3:39PM EDT94.000.010.000.01-0.01-50.00%1,4736,23993.75%
AMZN220708P000950002022-07-06 3:57PM EDT95.000.010.000.02-0.01-50.00%4366,14995.31%
AMZN220708P000960002022-07-06 3:47PM EDT96.000.010.010.02-0.02-66.67%4164,56395.31%
AMZN220708P000970002022-07-06 3:24PM EDT97.000.010.010.02-0.02-66.67%16910,53489.06%
AMZN220708P000980002022-07-06 3:54PM EDT98.000.020.010.03-0.02-50.00%4427,25487.50%
AMZN220708P000990002022-07-06 3:59PM EDT99.000.030.010.03-0.03-50.00%9302,09682.81%
AMZN220708P001000002022-07-06 3:56PM EDT100.000.030.020.03-0.05-62.50%4,3079,88679.69%
AMZN220708P001010002022-07-06 3:43PM EDT101.000.030.020.04-0.07-70.00%4991,91976.56%
AMZN220708P001015002022-07-06 3:53PM EDT101.500.040.020.04-0.06-60.00%31798573.44%
AMZN220708P001017502022-07-06 2:58PM EDT101.750.030.020.04-0.09-75.00%91,14872.27%
AMZN220708P001020002022-07-06 3:51PM EDT102.000.040.030.04-0.08-66.67%8083,35572.66%
AMZN220708P001022502022-07-06 3:59PM EDT102.250.030.030.04-0.07-70.00%3680271.09%
AMZN220708P001025002022-07-06 3:20PM EDT102.500.030.030.05-0.10-76.92%1561,27571.09%
AMZN220708P001027502022-07-06 3:53PM EDT102.750.040.030.05-0.09-69.23%1911,11269.92%
AMZN220708P001030002022-07-06 3:59PM EDT103.000.050.030.05-0.09-64.29%1,8752,43868.75%
AMZN220708P001032502022-07-06 3:51PM EDT103.250.040.030.07-0.10-71.43%7462169.53%
AMZN220708P001035002022-07-06 3:59PM EDT103.500.050.040.06-0.11-68.75%2741,37967.97%
AMZN220708P001037502022-07-06 3:48PM EDT103.750.050.050.06-0.12-70.59%1,2421,13067.97%
AMZN220708P001040002022-07-06 3:59PM EDT104.000.060.050.06-0.12-66.67%1,1513,54166.41%
AMZN220708P001042502022-07-06 3:33PM EDT104.250.050.050.07-0.12-70.59%1001,56266.02%
AMZN220708P001045002022-07-06 3:56PM EDT104.500.070.060.07-0.13-65.00%2601,13165.23%
AMZN220708P001047502022-07-06 3:31PM EDT104.750.050.060.08-0.15-75.00%6741,17064.84%
AMZN220708P001050002022-07-06 3:59PM EDT105.000.080.070.08-0.14-63.64%4,8628,80464.06%
AMZN220708P001052502022-07-06 3:58PM EDT105.250.090.070.09-0.16-64.00%2742,20463.28%
AMZN220708P001055002022-07-06 3:57PM EDT105.500.090.060.10-0.16-64.00%2,0252,25061.72%
AMZN220708P001057502022-07-06 3:58PM EDT105.750.090.090.10-0.17-65.38%46792862.31%
AMZN220708P001060002022-07-06 3:59PM EDT106.000.100.090.11-0.18-64.29%3,3597,79161.33%
AMZN220708P001062502022-07-06 3:50PM EDT106.250.110.100.12-0.20-64.52%581,28461.13%
AMZN220708P001065002022-07-06 3:57PM EDT106.500.110.110.12-0.21-65.62%6901,97259.96%
AMZN220708P001067502022-07-06 3:54PM EDT106.750.140.120.13-0.19-57.58%1961,04859.57%
AMZN220708P001070002022-07-06 3:59PM EDT107.000.130.130.15-0.22-62.86%4,6794,97559.38%
AMZN220708P001072502022-07-06 3:56PM EDT107.250.160.140.16-0.23-58.97%1,6351,25958.59%
AMZN220708P001075002022-07-06 3:57PM EDT107.500.170.150.17-0.24-58.54%1,5571,68757.81%
AMZN220708P001077502022-07-06 3:45PM EDT107.750.160.170.18-0.29-64.44%38088957.42%
AMZN220708P001080002022-07-06 3:58PM EDT108.000.200.180.19-0.28-58.33%10,4427,04256.45%
AMZN220708P001082502022-07-06 3:59PM EDT108.250.200.200.22-0.32-61.54%1,4381,34356.64%
AMZN220708P001085002022-07-06 3:59PM EDT108.500.230.220.23-0.32-58.18%9142,41855.86%
AMZN220708P001087502022-07-06 3:58PM EDT108.750.260.240.26-0.32-55.17%1,1501,08755.66%
AMZN220708P001090002022-07-06 3:59PM EDT109.000.270.250.28-0.37-57.81%9,0663,27954.69%
AMZN220708P001092502022-07-06 3:58PM EDT109.250.290.280.30-0.37-56.06%1,3242,51454.30%
AMZN220708P001095002022-07-06 3:59PM EDT109.500.320.310.33-0.42-56.76%8631,31454.00%
AMZN220708P001097502022-07-06 3:59PM EDT109.750.350.340.36-0.43-55.13%1,0671,35453.61%
AMZN220708P001100002022-07-06 3:59PM EDT110.000.390.380.39-0.44-53.01%24,89111,38453.32%
AMZN220708P001102502022-07-06 3:56PM EDT110.250.410.390.43-0.51-55.43%52680552.44%
AMZN220708P001105002022-07-06 3:59PM EDT110.500.460.430.47-0.50-52.08%93073452.15%
AMZN220708P001107502022-07-06 3:59PM EDT110.750.480.470.51-0.57-54.29%62672851.71%
AMZN220708P001110002022-07-06 3:58PM EDT111.000.540.540.56-0.58-51.79%7,0903,02151.95%
AMZN220708P001112502022-07-06 3:59PM EDT111.250.610.580.61-0.57-48.31%83754051.42%
AMZN220708P001115002022-07-06 3:55PM EDT111.500.720.630.66-0.55-43.31%1,39485050.93%
AMZN220708P001117502022-07-06 3:59PM EDT111.750.720.690.72-0.62-46.27%1,60459350.68%
AMZN220708P001120002022-07-06 3:59PM EDT112.000.780.750.78-0.63-44.68%24,4502,72750.24%
AMZN220708P001122502022-07-06 3:59PM EDT112.250.850.800.84-0.68-44.44%2,09095250.20%
AMZN220708P001125002022-07-06 3:59PM EDT112.500.920.890.93-0.71-43.56%4,45396550.44%
AMZN220708P001127502022-07-06 3:59PM EDT112.751.020.961.01-0.72-41.38%3,19793850.20%
AMZN220708P001130002022-07-06 3:59PM EDT113.001.091.051.09-0.73-40.11%17,9131,67649.81%
AMZN220708P001132502022-07-06 3:59PM EDT113.251.181.141.18-0.79-40.10%3,57356349.51%
AMZN220708P001135002022-07-06 3:59PM EDT113.501.271.251.28-0.82-39.23%6,81787149.41%
AMZN220708P001137502022-07-06 3:59PM EDT113.751.371.321.38-0.84-38.01%2,00279349.12%
AMZN220708P001140002022-07-06 3:59PM EDT114.001.481.451.48-0.83-35.93%14,3502,01948.63%
AMZN220708P001142502022-07-06 3:59PM EDT114.251.591.561.59-0.85-34.84%3,18338948.29%
AMZN220708P001145002022-07-06 3:59PM EDT114.501.721.671.71-0.93-35.09%2,75044748.05%
AMZN220708P001147502022-07-06 3:55PM EDT114.751.861.781.84-0.91-32.85%1,93433547.95%
AMZN220708P001150002022-07-06 3:59PM EDT115.002.001.921.97-0.92-31.51%9,5572,18747.66%
AMZN220708P001160002022-07-06 3:56PM EDT116.002.652.502.61-0.87-24.72%1,73976348.29%
AMZN220708P001170002022-07-06 3:59PM EDT117.003.353.153.30-0.70-17.28%90371747.66%
AMZN220708P001175002022-07-06 3:56PM EDT117.503.703.553.70-0.67-15.33%30444748.34%
AMZN220708P001180002022-07-06 3:48PM EDT118.004.353.954.10-0.75-14.71%36252248.34%
AMZN220708P001182502022-07-06 3:52PM EDT118.254.504.154.30-0.85-15.89%27937648.05%
AMZN220708P001185002022-07-06 2:51PM EDT118.503.904.354.50-1.30-25.00%24539247.56%
AMZN220708P001187502022-07-06 2:29PM EDT118.754.404.554.70-1.20-21.43%43831446.78%
AMZN220708P001190002022-07-06 3:44PM EDT119.004.704.754.95-1.20-20.34%33771248.54%
AMZN220708P001192502022-07-06 3:44PM EDT119.254.855.005.15-1.70-25.95%3238147.46%
AMZN220708P001195002022-07-06 3:50PM EDT119.505.305.155.40-0.57-9.71%18616749.12%
AMZN220708P001197502022-07-06 3:25PM EDT119.754.955.455.60-1.65-25.00%36032247.46%
AMZN220708P001200002022-07-06 3:53PM EDT120.006.155.655.85-0.59-8.75%59585849.02%
AMZN220708P001202502022-07-06 3:15PM EDT120.255.305.906.05-1.75-24.82%1598546.68%
AMZN220708P001205002022-07-06 2:48PM EDT120.505.446.156.30-1.56-22.29%13150948.24%
AMZN220708P001207502022-07-06 3:50PM EDT120.756.456.356.55-0.90-12.24%20024749.61%
AMZN220708P001210002022-07-06 3:50PM EDT121.006.706.606.80-0.85-11.26%17656450.98%
AMZN220708P001212502022-07-06 3:44PM EDT121.256.706.857.05-1.30-16.25%805952.54%
AMZN220708P001215002022-07-06 3:42PM EDT121.506.857.107.35-1.40-16.97%1185558.11%
AMZN220708P001217502022-07-06 3:36PM EDT121.756.707.357.60-1.45-17.79%343059.57%
AMZN220708P001220002022-07-06 3:23PM EDT122.006.807.557.80-1.60-19.05%16924956.64%
AMZN220708P001222502022-07-06 11:51AM EDT122.259.387.808.05-0.67-6.67%335858.01%
AMZN220708P001225002022-07-06 2:43PM EDT122.507.678.058.30-5.58-42.11%3540059.38%
AMZN220708P001227502022-07-06 9:45AM EDT122.758.228.308.50-1.03-11.14%75455.08%
AMZN220708P001230002022-07-06 2:36PM EDT123.008.558.558.75-3.36-28.21%9825756.45%
AMZN220708P001232502022-06-30 9:31AM EDT123.259.258.809.00-7.25-43.94%145757.81%
AMZN220708P001235002022-07-06 3:21PM EDT123.508.259.059.25-1.88-18.56%3028558.98%
AMZN220708P001237502022-07-06 2:06PM EDT123.759.019.309.50-1.34-12.95%22360.16%
AMZN220708P001240002022-07-06 3:48PM EDT124.009.569.559.75-0.72-7.00%14338661.33%
AMZN220708P001242502022-07-06 9:36AM EDT124.2510.209.8010.05-0.40-3.77%297568.75%
AMZN220708P001245002022-07-06 9:32AM EDT124.5010.2510.0510.30-4.77-31.76%26370.12%
AMZN220708P001247502022-07-01 3:37PM EDT124.7515.2710.3010.550.00-55871.48%
AMZN220708P001250002022-07-06 3:54PM EDT125.0010.9510.5510.80-1.73-13.64%6255572.66%
AMZN220708P001252502022-07-05 11:40AM EDT125.2514.6210.8011.050.00-46774.02%
AMZN220708P001255002022-07-06 2:10PM EDT125.5011.3511.0511.30+0.55+5.09%3610475.20%
AMZN220708P001257502022-06-21 3:50PM EDT125.7517.0511.3011.500.00-102069.92%
AMZN220708P001260002022-07-06 11:28AM EDT126.0012.6511.5511.80+0.25+2.02%715250.00%
AMZN220708P001270002022-07-01 12:35PM EDT127.0019.1512.5512.800.00-14053.13%
AMZN220708P001275002022-06-30 11:18AM EDT127.5013.5013.0513.30-8.70-39.19%12154.69%
AMZN220708P001280002022-07-06 11:51AM EDT128.0015.0813.5513.75+0.81+5.68%83280.47%
AMZN220708P001290002022-07-05 3:41PM EDT129.0014.8614.5514.80-0.41-2.69%22059.38%
AMZN220708P001300002022-07-06 3:54PM EDT130.0015.9515.5515.75-1.15-6.73%2418189.45%
AMZN220708P001310002022-07-05 3:35PM EDT131.0017.5016.5516.80+0.50+2.94%11965.63%
AMZN220708P001320002022-07-06 11:47AM EDT132.0019.0717.5517.70+0.62+3.36%60085.16%
AMZN220708P001325002022-06-24 10:11AM EDT132.5017.4018.0518.200.00-8086.72%
AMZN220708P001330002022-06-27 12:40PM EDT133.0019.6518.5518.70+0.73+3.86%6089.06%
AMZN220708P001340002022-06-21 3:50PM EDT134.0025.1519.5519.800.00-8875.00%
AMZN220708P001350002022-07-06 10:49AM EDT135.0021.0020.5520.70-5.16-19.72%22096.88%
AMZN220708P001360002022-06-28 11:40AM EDT136.0026.9121.5521.700.00-10100.00%
AMZN220708P001370002022-07-01 12:33PM EDT137.0029.0022.5522.750.00-164118.75%
AMZN220708P001375002022-06-17 2:19PM EDT137.5031.3523.0523.200.00-20105.47%
AMZN220708P001380002022-06-24 2:39PM EDT138.0022.6523.5523.800.00-2287.50%
AMZN220708P001390002022-06-28 2:47PM EDT139.0031.5024.5524.700.00-10110.94%
AMZN220708P001400002022-07-06 11:22AM EDT140.0026.5025.5525.70+0.50+1.92%200114.06%
AMZN220708P001410002022-06-28 2:47PM EDT141.0033.5126.5526.700.00-10117.97%
AMZN220708P001420002022-06-10 3:41PM EDT142.0031.7027.5527.700.00-240121.88%
AMZN220708P001425002022-06-06 11:58AM EDT142.5017.6028.0528.200.00-200123.44%
AMZN220708P001430002022-06-21 9:46AM EDT143.0033.4028.5528.700.00-10125.00%
AMZN220708P001450002022-06-07 3:46PM EDT145.0022.3230.5530.700.00--0131.25%
AMZN220708P001460002022-06-10 9:58AM EDT146.0034.9031.5531.700.00--0134.38%
AMZN220708P001470002022-06-10 9:34AM EDT147.0034.1532.5532.700.00--0138.28%
AMZN220708P001500002022-06-28 10:24AM EDT150.0036.7535.5535.70-1.55-4.05%10147.66%
AMZN220708P001510002022-07-05 9:46AM EDT151.0042.7536.5536.800.00-11125.00%
AMZN220708P001525002022-06-16 1:31PM EDT152.5048.4038.0538.200.00--0155.47%
AMZN220708P001550002022-06-16 9:33AM EDT155.0051.0040.5540.700.00-180162.50%
AMZN220708P001600002022-05-31 11:06AM EDT160.0042.1853.2553.500.00--0600.93%
AMZN220708P001625002022-06-30 9:59AM EDT162.5058.6548.0548.200.00--0184.38%
AMZN220708P001650002022-06-14 10:47AM EDT165.0061.5550.5550.700.00--0192.19%
AMZN220708P001700002022-07-06 10:43AM EDT170.0056.0055.5555.70-4.45-7.36%10204.69%
AMZN220708P001750002022-07-01 1:17PM EDT175.0067.3060.5560.700.00-230218.75%
AMZN220708P001800002022-07-01 1:17PM EDT180.0072.3065.5565.700.00-230231.25%
AMZN220708P012000002022-05-27 9:32AM EDT1,200.000.770.031.300.00-8170.00%
AMZN220708P013000002022-05-27 10:49AM EDT1,300.001.680.181.600.00-640.00%
AMZN220708P013400002022-06-03 3:51PM EDT1,340.001.170.591.73+0.40+51.95%3830.00%
AMZN220708P013600002022-06-01 9:50AM EDT1,360.001.250.461.900.00-450.00%
AMZN220708P014200002022-06-01 10:58AM EDT1,420.001.780.812.290.00-290.00%
AMZN220708P014400002022-06-01 9:43AM EDT1,440.001.700.952.440.00-130.00%
AMZN220708P014600002022-05-27 10:13AM EDT1,460.003.901.112.600.00-220.00%
AMZN220708P015400002022-05-31 3:53PM EDT1,540.003.281.953.400.00-220.00%
AMZN220708P016800002022-05-27 10:54AM EDT1,680.009.904.105.400.00-110.00%
AMZN220708P017400002022-06-03 10:39AM EDT1,740.006.105.356.75-7.04-53.58%120.00%
AMZN220708P017800002022-06-01 3:52PM EDT1,780.008.256.507.900.00-330.00%
AMZN220708P018000002022-06-02 11:32AM EDT1,800.008.257.108.600.00-240.00%
AMZN220708P018400002022-06-01 3:52PM EDT1,840.0010.658.6010.150.00-250.00%
AMZN220708P019000002022-06-03 3:59PM EDT1,900.0012.0011.3513.05+0.65+5.73%1680.00%
AMZN220708P019200002022-06-03 2:39PM EDT1,920.0013.1912.4514.20+1.82+16.01%170.00%
AMZN220708P019800002022-06-03 2:39PM EDT1,980.0017.3314.7518.40+2.52+17.02%3130.00%
AMZN220708P020000002022-06-03 2:36PM EDT2,000.0018.9118.0520.20+3.06+19.31%12130.00%
AMZN220708P020300002022-06-03 3:51PM EDT2,030.0022.0320.8023.05+3.11+16.44%460.00%
AMZN220708P020350002022-05-31 1:42PM EDT2,035.0029.1421.2523.400.00-130.00%
AMZN220708P020500002022-06-03 12:26PM EDT2,050.0025.5022.9027.50+5.60+28.14%1130.00%
AMZN220708P020600002022-06-02 2:39PM EDT2,060.0023.8022.2526.20+2.34+10.90%1120.00%
AMZN220708P020650002022-05-27 1:27PM EDT2,065.0031.3024.6026.950.00-440.00%
AMZN220708P020900002022-06-01 11:15AM EDT2,090.0035.6527.6029.950.00-120.00%
AMZN220708P020950002022-06-01 11:15AM EDT2,095.0036.4028.4030.700.00-110.00%
AMZN220708P021000002022-06-03 11:49AM EDT2,100.0031.0029.0031.50+5.75+22.77%17260.00%
AMZN220708P021200002022-06-03 12:41PM EDT2,120.0034.6731.8034.25-5.73-14.18%1140.00%
AMZN220708P021300002022-06-03 12:41PM EDT2,130.0036.2533.4535.80-6.00-14.20%1150.00%
AMZN220708P021800002022-06-03 11:28AM EDT2,180.0047.5542.0044.85-9.21-16.23%1120.00%
AMZN220708P021850002022-06-01 1:50PM EDT2,185.0050.7341.3045.850.00-890.00%
AMZN220708P021900002022-05-26 11:36AM EDT2,190.00124.1543.9547.000.00--20.00%
AMZN220708P021950002022-06-03 3:32PM EDT2,195.0047.1045.0047.75-1.76-3.60%150.00%
AMZN220708P022000002022-06-03 2:57PM EDT2,200.0044.5046.0049.00+3.73+9.15%3250.00%
AMZN220708P022600002022-06-03 2:27PM EDT2,260.0061.1460.1063.55+9.05+17.37%120.00%
AMZN220708P022700002022-06-02 2:28PM EDT2,270.0055.4362.8066.300.00-130.00%
AMZN220708P022800002022-06-03 3:51PM EDT2,280.0068.0365.5569.20+10.58+18.42%320.00%
AMZN220708P022850002022-06-03 3:51PM EDT2,285.0069.4867.0070.65-3.99-5.43%320.00%
AMZN220708P023000002022-06-03 2:19PM EDT2,300.0072.0071.4075.20+9.24+14.72%17250.00%
AMZN220708P023200002022-06-02 12:00PM EDT2,320.0080.9177.6581.750.00-560.00%
AMZN220708P023500002022-06-01 3:29PM EDT2,350.0091.4387.8592.400.00-2110.00%
AMZN220708P023750002022-06-03 11:28AM EDT2,375.00107.8397.15102.15+2.46+2.33%1110.00%
AMZN220708P024600002022-06-03 10:04AM EDT2,460.00136.00134.15142.75+15.01+12.41%460.00%