AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200228C011400002020-02-19 9:43AM EST1,140.001,031.60951.75959.350.00--0214.53%
AMZN200228C012200002020-02-10 12:11AM EST1,220.00809.20871.80879.400.00--0193.49%
AMZN200228C015000002020-02-20 1:15PM EST1,500.00651.00592.00599.600.00-30128.28%
AMZN200228C015600002020-01-30 11:13PM EST1,560.00271.55532.10539.700.00--0115.86%
AMZN200228C016000002020-02-13 9:37AM EST1,600.00552.16492.15499.750.00-10107.63%
AMZN200228C016500002020-02-20 9:53AM EST1,650.00523.11442.25449.850.00-1059.18%
AMZN200228C016600002020-02-19 3:19PM EST1,660.00519.54432.25439.850.00--057.81%
AMZN200228C016800002020-01-30 11:40AM EST1,680.00187.48412.30419.900.00--057.72%
AMZN200228C016900002020-01-30 11:40AM EST1,690.00358.01402.35409.950.00-1058.20%
AMZN200228C017000002020-02-12 11:54AM EST1,700.00473.85392.35399.950.00-1056.74%
AMZN200228C017200002020-02-19 3:28PM EST1,720.00452.55372.40380.000.00-1055.32%
AMZN200228C017250002020-02-20 1:34PM EST1,725.00424.85367.45375.000.00-1055.23%
AMZN200228C017300002020-02-20 2:13PM EST1,730.00418.65362.45370.050.00-3055.08%
AMZN200228C017350002020-02-19 1:23PM EST1,735.00446.00357.45365.050.00--054.35%
AMZN200228C017400002020-02-12 10:16AM EST1,740.00432.35352.50360.050.00-1054.10%
AMZN200228C017450002020-01-21 10:17AM EST1,745.00288.86423.25428.600.00-10193.61%
AMZN200228C017500002020-01-28 10:08AM EST1,750.00112.95342.50350.100.00--053.13%
AMZN200228C017600002020-02-12 10:16AM EST1,760.00412.46332.55340.150.00-1052.49%
AMZN200228C017650002020-01-21 10:02AM EST1,765.00130.67404.30409.450.00--0187.71%
AMZN200228C017700002020-02-10 12:15PM EST1,770.00364.05322.60330.200.00-4051.78%
AMZN200228C017800002020-02-10 12:15PM EST1,780.00354.13312.65320.200.00-4050.61%
AMZN200228C017900002020-02-03 12:34PM EST1,790.00237.49302.65310.250.00-1070.68%
AMZN200228C017950002020-01-30 3:59PM EST1,795.00240.83297.70305.300.00-2069.84%
AMZN200228C018000002020-02-21 3:55PM EST1,800.00298.80292.70298.80-53.33-15.14%15063.22%
AMZN200228C018100002020-02-12 1:21PM EST1,810.00363.00282.80290.350.00-1066.96%
AMZN200228C018150002020-01-30 11:40AM EST1,815.00236.46277.80285.400.00-1066.11%
AMZN200228C018200002020-02-19 10:20AM EST1,820.00357.04272.85280.400.00-5065.09%
AMZN200228C018225002020-02-19 10:20AM EST1,822.50354.56270.35277.950.00-8064.74%
AMZN200228C018250002020-02-11 11:42AM EST1,825.00340.64267.85275.450.00-3064.23%
AMZN200228C018300002020-02-03 11:48AM EST1,830.00195.00262.90270.500.00-12063.37%
AMZN200228C018325002020-02-11 2:23PM EST1,832.50323.80260.40268.000.00-1062.87%
AMZN200228C018350002020-02-11 2:23PM EST1,835.00347.22257.95265.500.00-3062.36%
AMZN200228C018375002020-01-29 9:42AM EST1,837.50314.80255.45263.050.00-15062.00%
AMZN200228C018400002020-02-21 3:59PM EST1,840.00254.22252.95260.55-58.33-18.66%1061.49%
AMZN200228C018425002020-02-13 3:01PM EST1,842.50319.30250.50258.050.00-6060.98%
AMZN200228C018450002020-02-14 3:18PM EST1,845.00287.20248.00255.600.00-6060.62%
AMZN200228C018475002020-01-30 12:01PM EST1,847.5064.80245.50253.100.00--060.11%
AMZN200228C018500002020-02-21 12:37PM EST1,850.00262.56243.05250.60-63.31-19.43%1059.60%
AMZN200228C018525002020-02-21 1:18PM EST1,852.50257.17240.55248.15+69.52+37.05%1059.24%
AMZN200228C018550002020-02-19 2:50PM EST1,855.00329.44238.10245.650.00-1058.72%
AMZN200228C018575002020-02-06 12:34PM EST1,857.50199.36235.60243.200.00-1058.35%
AMZN200228C018600002020-02-19 10:23AM EST1,860.00316.00233.10240.700.00-1057.84%
AMZN200228C018625002020-02-04 11:52AM EST1,862.50186.50230.65238.200.00-2057.33%
AMZN200228C018650002020-02-11 10:17AM EST1,865.00303.35228.15235.750.00-1056.95%
AMZN200228C018675002020-02-11 1:43PM EST1,867.50310.00225.70233.250.00-1056.44%
AMZN200228C018700002020-02-21 12:00PM EST1,870.00248.17223.20230.80-29.28-10.55%4056.06%
AMZN200228C018725002020-02-13 12:09PM EST1,872.50298.45220.75228.300.00-1055.55%
AMZN200228C018750002020-02-21 2:42PM EST1,875.00227.05218.25225.85-82.65-26.69%3055.17%
AMZN200228C018775002020-02-07 3:22PM EST1,877.50199.53215.80223.350.00-2054.65%
AMZN200228C018800002020-02-21 3:53PM EST1,880.00220.10213.30220.90-84.62-27.77%15054.27%
AMZN200228C018825002020-02-10 3:59PM EST1,882.50257.00210.85218.400.00-1053.75%
AMZN200228C018850002020-02-03 11:29AM EST1,885.00266.75208.40215.950.00-1053.37%
AMZN200228C018875002020-02-21 3:53PM EST1,887.50212.30205.90213.50+11.10+5.52%15052.98%
AMZN200228C018900002020-02-21 3:58PM EST1,890.00205.71203.45211.00+47.31+29.87%9052.46%
AMZN200228C018925002020-02-07 11:26AM EST1,892.50196.45201.00208.550.00-7052.06%
AMZN200228C018950002020-02-21 3:14PM EST1,895.00204.06198.50206.10+54.31+36.27%1051.67%
AMZN200228C018975002020-02-12 10:26AM EST1,897.50277.74196.05203.650.00-1051.27%
AMZN200228C019000002020-02-21 3:59PM EST1,900.00196.00193.60200.15-54.90-21.88%17048.21%
AMZN200228C019025002020-01-30 1:36PM EST1,902.50217.45191.15198.70+75.05+52.70%5050.35%
AMZN200228C019050002020-02-20 2:28PM EST1,905.00245.92188.70196.250.00-10049.94%
AMZN200228C019075002020-02-04 1:37PM EST1,907.50141.50186.25193.800.00-25049.53%
AMZN200228C019100002020-02-20 11:13AM EST1,910.00256.16183.80191.350.00-2049.12%
AMZN200228C019125002020-02-06 10:40AM EST1,912.50143.00181.35188.900.00-1048.71%
AMZN200228C019150002020-02-21 10:58AM EST1,915.00203.97178.90186.45-17.37-7.85%3048.30%
AMZN200228C019175002020-02-18 2:54PM EST1,917.50199.37176.45184.00-47.00-19.08%2047.88%
AMZN200228C019200002020-02-21 3:50PM EST1,920.00180.34174.00181.55-46.27-20.42%10047.46%
AMZN200228C019225002020-01-31 9:59AM EST1,922.50140.82171.55179.150.00-3047.14%
AMZN200228C019250002020-02-21 1:52PM EST1,925.00172.55169.15176.70-38.22-18.13%4046.72%
AMZN200228C019275002020-02-11 3:52PM EST1,927.50231.94166.70174.250.00-3046.29%
AMZN200228C019300002020-02-21 3:38PM EST1,930.00161.50164.25171.85-59.97-27.08%10045.97%
AMZN200228C019325002020-02-10 3:29PM EST1,932.50205.22161.85169.400.00-2045.53%
AMZN200228C019350002020-02-20 11:29AM EST1,935.00217.64159.40166.950.00-1045.09%
AMZN200228C019375002020-02-12 3:50PM EST1,937.50227.00157.00164.550.00-2044.75%
AMZN200228C019400002020-02-21 3:24PM EST1,940.00158.01154.55162.10-76.37-32.58%6044.31%
AMZN200228C019450002020-02-21 3:54PM EST1,945.00156.29149.75157.30-73.71-32.05%1043.61%
AMZN200228C019500002020-02-21 3:54PM EST1,950.00151.57144.90150.95-51.03-25.19%254039.82%
AMZN200228C019600002020-02-21 3:36PM EST1,960.00133.80135.35142.85-57.08-29.90%4041.30%
AMZN200228C019700002020-02-21 2:54PM EST1,970.00135.90125.80133.35-46.95-25.68%8039.90%
AMZN200228C019800002020-02-18 11:04AM EST1,980.00146.17116.40123.90-21.46-12.80%2038.48%
AMZN200228C019900002020-02-21 3:55PM EST1,990.00112.96107.05112.60-41.54-26.89%17034.09%
AMZN200228C019950002020-02-21 1:49PM EST1,995.00107.23102.45109.95-57.27-34.81%10036.47%
AMZN200228C020000002020-02-21 3:57PM EST2,000.00100.4997.90103.35-52.92-34.50%249032.93%
AMZN200228C020075002020-02-12 3:47PM EST2,007.50161.4591.1598.400.00-12034.68%
AMZN200228C020100002020-02-21 3:56PM EST2,010.0091.8588.9094.35-51.20-35.79%22031.96%
AMZN200228C020125002020-02-21 3:24PM EST2,012.5091.4086.7092.65-44.00-32.50%4032.43%
AMZN200228C020150002020-02-21 12:39PM EST2,015.00102.0284.7589.95-32.53-24.18%2031.53%
AMZN200228C020175002020-02-21 11:36AM EST2,017.50104.6582.4088.25+41.45+65.59%1031.94%
AMZN200228C020200002020-02-21 3:58PM EST2,020.0083.0080.2586.15-70.70-46.00%12031.80%
AMZN200228C020225002020-02-06 12:52PM EST2,022.5060.1578.1584.350.00--032.01%
AMZN200228C020250002020-02-21 3:13PM EST2,025.0081.7276.6082.75-44.22-35.11%13032.42%
AMZN200228C020275002020-02-18 9:42AM EST2,027.5090.2474.0080.65-32.36-26.39%1032.22%
AMZN200228C020300002020-02-21 3:37PM EST2,030.0072.1271.9578.55-53.38-42.53%35031.99%
AMZN200228C020325002020-02-21 3:59PM EST2,032.5072.0069.9076.500.00-2031.80%
AMZN200228C020350002020-02-21 3:54PM EST2,035.0073.6467.9073.50-36.06-32.87%2030.55%
AMZN200228C020375002020-02-18 3:33PM EST2,037.50126.7565.9072.350.00-1031.33%
AMZN200228C020400002020-02-21 3:55PM EST2,040.0068.8063.9570.45-46.20-40.17%34031.25%
AMZN200228C020425002020-02-19 2:05PM EST2,042.50142.2562.0068.300.00-1030.89%
AMZN200228C020450002020-02-21 3:55PM EST2,045.0064.7560.0566.45-71.37-52.43%3030.82%
AMZN200228C020475002020-02-20 1:14PM EST2,047.50107.4558.1564.450.00-2030.59%
AMZN200228C020500002020-02-21 3:38PM EST2,050.0057.7056.3063.20-45.87-44.29%233031.08%
AMZN200228C020525002020-02-21 3:54PM EST2,052.5060.0054.4560.75-42.80-41.63%56030.35%
AMZN200228C020550002020-02-21 3:59PM EST2,055.0055.0052.6058.50-45.10-45.05%50029.81%
AMZN200228C020575002020-02-21 3:57PM EST2,057.5053.0951.7557.15-30.91-36.80%5030.12%
AMZN200228C020600002020-02-21 3:50PM EST2,060.0054.4350.0055.00-41.52-43.27%78029.65%
AMZN200228C020625002020-02-21 3:59PM EST2,062.5049.2048.2553.45-34.28-41.06%11029.72%
AMZN200228C020650002020-02-21 3:59PM EST2,065.0047.5046.5551.75-42.40-47.16%14029.62%
AMZN200228C020675002020-02-21 3:33PM EST2,067.5049.1544.8550.05-37.42-43.23%14029.50%
AMZN200228C020700002020-02-21 3:50PM EST2,070.0046.7042.2548.40-42.00-47.35%96029.41%
AMZN200228C020725002020-02-21 3:35PM EST2,072.5042.7540.6545.90-36.95-46.36%15028.52%
AMZN200228C020750002020-02-21 3:59PM EST2,075.0040.7839.0544.35-40.17-49.62%75028.47%
AMZN200228C020775002020-02-21 3:40PM EST2,077.5040.5037.6042.80-33.80-45.49%24028.40%
AMZN200228C020800002020-02-21 3:59PM EST2,080.0037.5436.0541.25-41.67-52.61%325028.30%
AMZN200228C020850002020-02-21 3:59PM EST2,085.0034.9033.1038.25-40.30-53.59%249028.12%
AMZN200228C020900002020-02-21 3:59PM EST2,090.0032.0032.0533.00-38.95-54.90%501025.88%
AMZN200228C020950002020-02-21 3:59PM EST2,095.0029.2228.5030.35-35.58-54.91%634025.79%
AMZN200228C021000002020-02-21 3:59PM EST2,100.0027.0026.5028.00-34.00-55.74%2,719025.86%
AMZN200228C021050002020-02-21 3:59PM EST2,105.0024.7524.0026.65-33.30-57.36%1,890026.67%
AMZN200228C021100002020-02-21 3:59PM EST2,110.0022.6322.0523.00-30.27-57.22%1,274025.38%
AMZN200228C021150002020-02-21 3:59PM EST2,115.0020.0019.3022.55-31.00-60.78%1,060026.77%
AMZN200228C021200002020-02-21 3:59PM EST2,120.0018.4718.0019.10-27.18-59.54%2,499025.39%
AMZN200228C021250002020-02-21 3:59PM EST2,125.0017.1515.6518.70-25.15-59.46%1,574026.66%
AMZN200228C021300002020-02-21 3:59PM EST2,130.0014.8014.0016.00-24.65-62.48%2,681025.69%
AMZN200228C021350002020-02-21 3:59PM EST2,135.0013.4012.9015.55-22.60-62.78%421026.75%
AMZN200228C021375002020-02-21 3:57PM EST2,137.5012.7711.7513.45-23.23-64.53%130025.41%
AMZN200228C021400002020-02-21 3:59PM EST2,140.0011.9011.2012.75-22.60-65.51%1,545025.40%
AMZN200228C021425002020-02-21 3:59PM EST2,142.5011.2010.5012.10-20.80-65.00%326025.42%
AMZN200228C021450002020-02-21 3:59PM EST2,145.0010.7010.1011.45-20.55-65.76%308025.40%
AMZN200228C021475002020-02-21 3:57PM EST2,147.5010.348.9010.80-19.26-65.07%171025.36%
AMZN200228C021500002020-02-21 3:59PM EST2,150.009.709.4510.00-19.30-66.55%3,469025.12%
AMZN200228C021525002020-02-21 3:59PM EST2,152.508.938.309.60-18.47-67.41%348025.30%
AMZN200228C021550002020-02-21 3:59PM EST2,155.008.457.809.10-17.90-67.93%406025.34%
AMZN200228C021575002020-02-21 3:56PM EST2,157.508.257.358.65-16.55-66.73%131025.41%
AMZN200228C021600002020-02-21 3:59PM EST2,160.007.326.458.20-16.68-69.50%1,268025.46%
AMZN200228C021625002020-02-21 3:58PM EST2,162.507.396.007.75-14.21-65.79%99025.49%
AMZN200228C021650002020-02-21 3:59PM EST2,165.006.505.657.35-15.00-69.77%1,763025.55%
AMZN200228C021675002020-02-21 3:58PM EST2,167.506.495.856.95-13.71-67.87%229025.58%
AMZN200228C021700002020-02-21 3:59PM EST2,170.006.125.506.60-13.20-68.32%916025.66%
AMZN200228C021725002020-02-21 3:58PM EST2,172.505.885.156.25-12.62-68.22%177025.72%
AMZN200228C021750002020-02-21 3:59PM EST2,175.005.504.955.90-12.30-69.10%922025.75%
AMZN200228C021775002020-02-21 3:58PM EST2,177.505.264.855.65-10.79-67.23%550025.91%
AMZN200228C021800002020-02-21 3:58PM EST2,180.005.024.705.30-10.78-68.23%663025.89%
AMZN200228C021825002020-02-21 3:59PM EST2,182.504.754.304.75-9.90-67.58%360025.53%
AMZN200228C021850002020-02-21 3:56PM EST2,185.004.704.004.80-9.50-66.90%565026.11%
AMZN200228C021875002020-02-21 3:55PM EST2,187.504.504.004.55-9.05-66.79%71026.18%
AMZN200228C021900002020-02-21 3:58PM EST2,190.004.033.004.35-9.07-69.24%509026.33%
AMZN200228C021925002020-02-21 3:56PM EST2,192.503.883.454.10-9.42-70.83%122026.36%
AMZN200228C021950002020-02-21 3:59PM EST2,195.003.613.403.90-7.85-68.50%251026.47%
AMZN200228C021975002020-02-21 3:54PM EST2,197.503.703.053.70-7.36-66.55%58026.56%
AMZN200228C022000002020-02-21 3:59PM EST2,200.003.203.103.60-7.55-70.23%3,320026.82%
AMZN200228C022025002020-02-21 3:57PM EST2,202.503.202.903.45-6.65-67.51%314026.98%
AMZN200228C022050002020-02-21 3:57PM EST2,205.003.052.413.30-6.25-67.20%212027.12%
AMZN200228C022075002020-02-21 3:42PM EST2,207.503.152.363.10-5.45-63.37%98027.14%
AMZN200228C022100002020-02-21 3:56PM EST2,210.002.632.503.05-5.95-69.35%339027.47%
AMZN200228C022150002020-02-21 3:57PM EST2,215.002.532.022.78-5.01-66.45%409027.72%
AMZN200228C022200002020-02-21 3:56PM EST2,220.002.222.202.51-4.53-67.11%447027.90%
AMZN200228C022250002020-02-21 3:55PM EST2,225.002.161.702.32-4.09-65.44%410028.23%
AMZN200228C022300002020-02-21 3:52PM EST2,230.002.051.742.16-3.52-63.20%229028.60%
AMZN200228C022350002020-02-21 3:54PM EST2,235.001.851.802.04-3.24-63.65%205029.05%
AMZN200228C022400002020-02-21 3:59PM EST2,240.001.691.121.92-3.06-64.42%378029.47%
AMZN200228C022450002020-02-21 3:08PM EST2,245.001.681.641.96-2.62-60.93%79030.37%
AMZN200228C022500002020-02-21 3:58PM EST2,250.001.430.711.86-2.42-62.86%709030.82%
AMZN200228C022550002020-02-21 3:48PM EST2,255.001.490.651.55-1.97-56.94%80030.48%
AMZN200228C022600002020-02-21 3:52PM EST2,260.001.601.201.76-1.55-49.21%179031.99%
AMZN200228C022650002020-02-21 3:46PM EST2,265.001.410.591.77-1.57-52.68%70032.78%
AMZN200228C022700002020-02-21 3:57PM EST2,270.001.211.071.58-1.44-54.34%197032.81%
AMZN200228C022750002020-02-21 3:37PM EST2,275.001.250.571.43-1.42-53.18%62032.92%
AMZN200228C022800002020-02-21 3:32PM EST2,280.001.200.481.61-1.18-49.58%124034.38%
AMZN200228C022850002020-02-21 3:51PM EST2,285.001.581.101.55-0.55-25.82%126034.85%
AMZN200228C022900002020-02-21 3:54PM EST2,290.000.990.281.52-0.95-48.97%53035.44%
AMZN200228C022950002020-02-21 3:31PM EST2,295.001.110.251.48-0.77-40.96%52035.97%
AMZN200228C023000002020-02-21 3:59PM EST2,300.001.000.911.35-0.80-44.44%2,006036.09%
AMZN200228C023050002020-02-21 3:19PM EST2,305.001.000.381.42-0.63-38.65%53037.11%
AMZN200228C023100002020-02-21 3:26PM EST2,310.001.120.171.39-0.61-35.26%322037.66%
AMZN200228C023150002020-02-21 2:51PM EST2,315.000.880.181.36-0.99-52.94%62038.20%
AMZN200228C023200002020-02-21 1:56PM EST2,320.000.760.751.34-0.66-46.48%63038.78%
AMZN200228C023250002020-02-21 3:40PM EST2,325.000.850.101.21-0.87-50.58%46038.79%
AMZN200228C023300002020-02-21 3:29PM EST2,330.000.990.311.29-0.28-22.05%159039.87%
AMZN200228C023350002020-02-21 12:40PM EST2,335.000.860.601.27-0.29-25.22%212040.43%
AMZN200228C023400002020-02-21 3:50PM EST2,340.000.740.051.14-0.47-38.84%190040.38%
AMZN200228C023450002020-02-21 3:19PM EST2,345.000.800.031.22-0.41-33.88%46041.48%
AMZN200228C023500002020-02-21 3:55PM EST2,350.000.870.430.90-0.18-17.14%432040.17%
AMZN200228C023550002020-02-21 3:19PM EST2,355.000.750.131.08-0.27-26.47%22041.96%
AMZN200228C023600002020-02-21 3:56PM EST2,360.000.930.701.20-0.07-7.00%11043.31%
AMZN200228C023650002020-02-21 2:54PM EST2,365.001.390.011.18+0.41+41.84%4043.84%
AMZN200228C023700002020-02-21 12:00PM EST2,370.000.630.261.17-0.34-35.05%3044.41%
AMZN200228C023750002020-02-21 11:18AM EST2,375.000.800.011.15-0.20-20.00%93044.92%
AMZN200228C023800002020-02-21 3:17PM EST2,380.000.630.391.11-0.42-40.00%54045.30%
AMZN200228C023850002020-02-21 3:24PM EST2,385.000.530.011.13-0.50-48.54%4046.06%
AMZN200228C023900002020-02-21 3:32PM EST2,390.000.730.301.11-0.11-13.10%25046.55%
AMZN200228C023950002020-02-21 3:45PM EST2,395.000.600.231.11-0.44-42.31%65047.17%
AMZN200228C024000002020-02-21 3:53PM EST2,400.000.680.440.97-0.06-8.11%278046.83%
AMZN200228C024050002020-02-21 3:27PM EST2,405.000.890.011.05-1.30-59.36%3048.00%
AMZN200228C024100002020-02-21 3:58PM EST2,410.000.510.401.08-0.44-46.32%24048.80%
AMZN200228C024150002020-02-20 2:31PM EST2,415.000.780.000.940.00-2048.41%
AMZN200228C024200002020-02-21 3:24PM EST2,420.000.560.211.01-0.37-39.78%11049.52%
AMZN200228C024250002020-02-21 11:40AM EST2,425.000.500.011.01-0.20-28.57%3050.12%
AMZN200228C024300002020-02-21 12:39PM EST2,430.000.580.000.88-0.14-19.44%2049.72%
AMZN200228C024350002020-02-20 2:34PM EST2,435.000.720.000.980.00-2051.09%
AMZN200228C024400002020-02-21 1:31PM EST2,440.000.470.131.01-0.28-37.33%103051.90%
AMZN200228C024450002020-02-18 3:40PM EST2,445.001.710.000.950.00--052.03%
AMZN200228C024500002020-02-21 2:15PM EST2,450.000.340.000.97-0.31-47.69%11052.77%
AMZN200228C024550002020-02-19 2:02PM EST2,455.001.600.000.910.00-62052.87%
AMZN200228C024600002020-02-21 1:45PM EST2,460.000.450.010.97-1.19-72.56%10053.93%
AMZN200228C024650002020-02-19 2:02PM EST2,465.001.530.010.860.00-8053.59%
AMZN200228C024700002020-02-20 12:26PM EST2,470.000.740.010.910.00-169054.59%
AMZN200228C024750002020-02-20 1:18PM EST2,475.000.660.000.880.00-112050.17%
AMZN200228C024800002020-02-20 12:29PM EST2,480.000.640.100.860.00-197051.25%
AMZN200228C024850002020-02-19 11:32AM EST2,485.001.510.000.890.00--051.29%
AMZN200228C024900002020-02-19 11:14AM EST2,490.001.540.000.870.00-2051.69%
AMZN200228C024950002020-02-20 2:32PM EST2,495.000.530.020.900.00--052.54%
AMZN200228C025000002020-02-21 3:58PM EST2,500.000.470.100.89-0.06-11.32%1,330053.56%
AMZN200228C025050002020-02-20 10:52AM EST2,505.000.920.010.850.00--053.17%
AMZN200228C025100002020-02-20 2:44PM EST2,510.000.480.010.840.00-247053.61%
AMZN200228C025200002020-02-21 2:05PM EST2,520.000.250.050.82-0.20-44.44%109054.79%
AMZN200228C025250002020-02-20 2:44PM EST2,525.000.450.000.800.00-10054.74%
AMZN200228C025300002020-02-21 12:05PM EST2,530.000.250.000.45-0.13-34.21%1051.81%
AMZN200228C025350002020-02-20 9:48AM EST2,535.000.690.000.800.00-2055.76%
AMZN200228C025400002020-02-20 2:59PM EST2,540.000.360.000.620.00-5054.64%
AMZN200228C025450002020-02-19 12:42PM EST2,545.001.190.000.640.00-1055.32%
AMZN200228C025500002020-02-21 2:08PM EST2,550.000.220.150.81-0.06-21.43%51058.52%
AMZN200228C025550002020-02-20 10:30AM EST2,555.000.650.000.800.00-1057.76%
AMZN200228C025600002020-02-21 10:32AM EST2,560.000.280.100.75-0.37-56.92%154058.69%
AMZN200228C025650002020-02-20 10:29AM EST2,565.000.560.000.740.00-2058.25%
AMZN200228C025700002020-02-21 3:29PM EST2,570.000.250.000.78-0.23-47.92%3059.08%
AMZN200228C025750002020-02-19 11:30AM EST2,575.001.040.000.670.00-1058.55%
AMZN200228C025800002020-02-20 1:52PM EST2,580.000.120.000.760.00-5059.89%
AMZN200228C025900002020-02-21 12:18PM EST2,590.000.430.020.53-0.17-28.33%11058.74%
AMZN200228C026000002020-02-21 3:56PM EST2,600.000.190.250.69+0.01+5.56%403063.38%
AMZN200228C026200002020-02-18 11:11AM EST2,620.000.670.000.710.00-60063.28%
AMZN200228C026300002020-02-21 12:51PM EST2,630.000.210.120.69-0.49-70.00%21065.16%
AMZN200228C026400002020-02-19 10:39AM EST2,640.000.830.090.210.00-1059.62%
AMZN200228C026500002020-02-20 12:08PM EST2,650.000.300.000.570.00-1064.55%
AMZN200228C026600002020-02-18 2:20PM EST2,660.000.770.000.580.00-2065.58%
AMZN200228C026700002020-02-19 2:37PM EST2,670.000.670.000.600.00--066.70%
AMZN200228C026800002020-02-18 9:39AM EST2,680.000.400.000.250.00-1062.01%
AMZN200228C026900002020-02-18 2:27PM EST2,690.000.650.000.600.00-3068.51%
AMZN200228C027000002020-02-21 3:54PM EST2,700.000.100.050.14-0.08-44.44%658062.11%
AMZN200228C027100002020-02-18 12:14AM EST2,710.000.840.000.560.00--069.82%
AMZN200228C027200002020-02-18 2:53PM EST2,720.000.650.000.580.00-1070.95%
AMZN200228C027400002020-02-21 10:53AM EST2,740.000.080.000.17-0.22-73.33%1064.75%
AMZN200228C027600002020-02-21 11:36AM EST2,760.000.080.000.60-1.53-95.03%2074.71%
AMZN200228C027800002020-02-20 2:15PM EST2,780.000.140.000.600.00-1076.42%
AMZN200228C027900002020-02-20 2:37PM EST2,790.000.140.000.400.00-3074.22%
AMZN200228C028000002020-02-21 2:57PM EST2,800.000.100.060.08-0.03-23.08%33068.36%
AMZN200228C028200002020-02-12 9:36AM EST2,820.001.330.060.530.00-4079.69%
AMZN200228C028400002020-02-11 10:33AM EST2,840.001.500.000.140.00-1071.29%
AMZN200228C028600002020-02-13 9:44AM EST2,860.000.500.000.440.00-4080.66%
AMZN200228C028800002020-02-21 2:51PM EST2,880.000.070.050.07-0.02-22.22%60073.44%
AMZN200228C029000002020-02-21 3:32PM EST2,900.000.050.050.07-0.03-37.50%17074.80%
AMZN200228C029200002020-02-18 12:14AM EST2,920.000.49-0.080.00--078.03%
AMZN200228C029400002020-02-18 12:14AM EST2,940.001.58-0.070.00--078.61%
AMZN200228C029800002020-02-18 12:14AM EST2,980.001.500.000.070.00--077.34%
AMZN200228C030000002020-02-21 3:25PM EST3,000.000.050.040.070.00-1,207081.25%
AMZN200228C030200002020-02-19 1:38PM EST3,020.000.11-0.070.00--084.18%
AMZN200228C031000002020-02-21 12:19PM EST3,100.000.030.020.05-0.24-88.89%20085.16%
AMZN200228C032000002020-02-21 3:21PM EST3,200.000.020.010.05-0.01-33.33%4090.23%
AMZN200228C032200002020-02-20 11:19AM EST3,220.000.040.000.050.00-130090.63%
AMZN200228C032400002020-02-20 1:27PM EST3,240.000.030.000.050.00-56091.41%
AMZN200228C032600002020-02-21 12:58PM EST3,260.000.010.000.02-0.01-50.00%669087.50%
Opzioni Putper28 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200228P011400002020-02-21 3:42PM EST1,140.000.030.000.00+0.02+200.00%4050.00%
AMZN200228P011800002020-02-18 12:04AM EST1,180.000.03-0.520.00--0160.06%
AMZN200228P014000002020-02-18 3:07PM EST1,400.000.10-1.510.00--0132.20%
AMZN200228P014200002020-02-18 12:04AM EST1,420.000.35-0.600.00--0113.92%
AMZN200228P014800002020-02-03 2:27PM EST1,480.000.600.000.850.00-2098.93%
AMZN200228P015000002020-02-21 1:36PM EST1,500.000.050.000.10-0.06-54.55%10077.73%
AMZN200228P015100002020-01-27 10:10AM EST1,510.002.080.000.100.00-7076.37%
AMZN200228P015200002020-02-03 11:05AM EST1,520.000.700.001.630.00-1099.44%
AMZN200228P015300002020-02-20 11:19AM EST1,530.000.150.000.630.00-2087.35%
AMZN200228P015400002020-02-18 2:34PM EST1,540.000.260.000.100.00-1072.07%
AMZN200228P015500002020-02-21 3:30PM EST1,550.000.050.000.10-0.70-93.33%72070.70%
AMZN200228P015600002020-02-12 11:09AM EST1,560.000.540.001.650.00-2092.38%
AMZN200228P015700002020-02-20 12:22PM EST1,570.000.290.000.660.00-10081.25%
AMZN200228P015800002020-02-05 10:02AM EST1,580.000.880.001.610.00-10088.55%
AMZN200228P015900002020-02-18 3:03PM EST1,590.000.280.000.680.00-4078.27%
AMZN200228P016000002020-02-21 1:54PM EST1,600.000.150.050.26-0.19-55.88%20070.61%
AMZN200228P016100002020-01-31 3:34PM EST1,610.001.330.001.400.00-9081.81%
AMZN200228P016200002020-02-21 3:20PM EST1,620.000.100.000.20-0.13-56.52%7064.84%
AMZN200228P016300002020-02-21 12:50PM EST1,630.000.200.000.30-0.02-9.09%7065.92%
AMZN200228P016400002020-02-21 2:07PM EST1,640.000.280.000.45-0.77-73.33%65067.19%
AMZN200228P016500002020-02-21 3:58PM EST1,650.000.110.050.35-0.04-26.67%126064.89%
AMZN200228P016600002020-02-18 2:37PM EST1,660.000.400.001.430.00-1073.54%
AMZN200228P016700002020-02-20 1:58PM EST1,670.000.300.000.83+0.15+100.00%16067.14%
AMZN200228P016800002020-02-20 2:41PM EST1,680.000.100.021.790.00-1072.44%
AMZN200228P016900002020-02-21 1:49PM EST1,690.000.300.001.88+0.08+36.36%3071.09%
AMZN200228P017000002020-02-21 3:56PM EST1,700.000.160.050.54-0.14-46.67%505060.01%
AMZN200228P017050002020-02-20 1:28PM EST1,705.000.380.000.930.00-2062.50%
AMZN200228P017100002020-02-19 9:59AM EST1,710.000.370.001.930.00-6067.94%
AMZN200228P017150002020-02-20 2:24PM EST1,715.000.290.001.880.00-5066.85%
AMZN200228P017200002020-02-21 3:15PM EST1,720.000.240.010.59-0.91-79.13%25057.08%
AMZN200228P017250002020-02-21 3:16PM EST1,725.000.220.001.16-0.33-60.00%8061.04%
AMZN200228P017300002020-02-21 3:17PM EST1,730.000.330.001.98-0.23-41.07%8064.77%
AMZN200228P017350002020-02-21 3:15PM EST1,735.000.330.000.55-1.62-83.08%1054.30%
AMZN200228P017400002020-02-21 1:36PM EST1,740.000.390.020.82-0.01-2.50%7056.30%
AMZN200228P017450002020-02-11 1:08PM EST1,745.001.550.002.020.00-2062.41%
AMZN200228P017500002020-02-21 3:38PM EST1,750.000.450.160.78-0.07-13.46%26055.52%
AMZN200228P017550002020-02-21 10:05AM EST1,755.000.410.130.81+0.02+5.13%16054.74%
AMZN200228P017600002020-02-14 2:18PM EST1,760.001.320.001.140.00-10055.32%
AMZN200228P017650002020-02-21 3:18PM EST1,765.000.370.180.85-0.26-41.27%16053.81%
AMZN200228P017700002020-02-21 11:10AM EST1,770.000.450.000.85+0.04+9.76%2051.76%
AMZN200228P017750002020-02-21 3:19PM EST1,775.000.390.010.89-0.26-40.00%26051.37%
AMZN200228P017800002020-02-20 3:45PM EST1,780.000.200.050.930.00-20051.15%
AMZN200228P017850002020-02-19 10:54AM EST1,785.000.330.041.250.00-6052.22%
AMZN200228P017900002020-02-21 3:20PM EST1,790.000.480.051.05-0.18-27.27%23050.34%
AMZN200228P017950002020-02-21 3:23PM EST1,795.000.520.091.13-0.33-38.82%13050.26%
AMZN200228P018000002020-02-21 3:59PM EST1,800.000.640.231.19+0.15+30.61%152050.51%
AMZN200228P018050002020-02-21 3:28PM EST1,805.000.690.141.17+0.40+137.93%7053.52%
AMZN200228P018100002020-02-21 3:25PM EST1,810.000.660.171.39+0.06+10.00%7054.13%
AMZN200228P018150002020-02-21 3:51PM EST1,815.000.610.201.36-1.19-66.11%5053.08%
AMZN200228P018200002020-02-21 3:58PM EST1,820.000.600.201.02-0.04-6.25%37049.90%
AMZN200228P018225002020-02-21 2:36PM EST1,822.500.840.251.46-0.95-53.07%4052.39%
AMZN200228P018250002020-02-21 3:41PM EST1,825.000.800.260.93+0.40+100.00%18048.39%
AMZN200228P018275002020-02-21 1:19PM EST1,827.500.700.251.47-0.85-54.84%1051.58%
AMZN200228P018300002020-02-21 2:26PM EST1,830.000.990.291.18+0.24+32.00%4049.34%
AMZN200228P018325002020-02-21 3:41PM EST1,832.500.910.531.03-0.67-42.41%183047.89%
AMZN200228P018350002020-02-21 3:49PM EST1,835.000.800.551.00+0.19+31.15%2047.27%
AMZN200228P018375002020-02-21 2:44PM EST1,837.500.850.581.07-0.17-16.67%2047.34%
AMZN200228P018400002020-02-21 3:40PM EST1,840.000.950.601.07+0.56+143.59%74046.92%
AMZN200228P018425002020-02-21 3:27PM EST1,842.500.990.351.57+0.52+110.64%4049.52%
AMZN200228P018450002020-02-21 3:15PM EST1,845.001.060.361.59+0.58+120.83%15049.19%
AMZN200228P018475002020-02-20 2:35PM EST1,847.500.500.381.610.00-4048.85%
AMZN200228P018500002020-02-21 3:54PM EST1,850.000.840.401.21+0.15+21.74%248046.16%
AMZN200228P018525002020-02-21 3:09PM EST1,852.501.150.421.65+0.66+134.69%19048.18%
AMZN200228P018550002020-02-21 2:38PM EST1,855.001.150.741.58-1.90-62.30%6047.38%
AMZN200228P018575002020-02-21 3:57PM EST1,857.500.970.451.25-1.23-55.91%6045.12%
AMZN200228P018600002020-02-21 3:59PM EST1,860.001.030.791.26-0.11-9.65%14044.75%
AMZN200228P018625002020-02-10 2:19PM EST1,862.502.420.501.340.00-1044.79%
AMZN200228P018650002020-02-21 2:59PM EST1,865.001.170.521.76+0.02+1.74%58046.51%
AMZN200228P018675002020-02-21 11:01AM EST1,867.501.080.871.34+0.25+30.12%2043.93%
AMZN200228P018700002020-02-21 3:58PM EST1,870.001.150.901.39+0.49+74.24%90043.77%
AMZN200228P018725002020-02-20 1:45PM EST1,872.500.670.581.430.00-2043.56%
AMZN200228P018750002020-02-21 3:34PM EST1,875.001.410.941.43+0.73+107.35%42043.13%
AMZN200228P018775002020-02-21 3:59PM EST1,877.501.200.701.89+0.63+110.53%22044.87%
AMZN200228P018800002020-02-21 3:56PM EST1,880.001.330.651.48+0.74+125.42%54042.52%
AMZN200228P018825002020-02-21 3:52PM EST1,882.501.270.671.55-0.73-36.50%48042.42%
AMZN200228P018850002020-02-21 3:57PM EST1,885.001.250.711.90+0.66+111.86%37043.57%
AMZN200228P018875002020-02-21 3:54PM EST1,887.501.230.791.96-2.02-62.15%2043.37%
AMZN200228P018900002020-02-21 11:48AM EST1,890.000.930.751.66-0.03-3.12%22041.63%
AMZN200228P018925002020-02-21 3:51PM EST1,892.501.501.182.02+0.69+85.19%9042.72%
AMZN200228P018950002020-02-21 3:37PM EST1,895.001.900.831.81+1.22+179.41%9041.39%
AMZN200228P018975002020-02-21 3:50PM EST1,897.501.550.962.06+0.26+20.16%7041.97%
AMZN200228P019000002020-02-21 3:59PM EST1,900.001.550.901.82+1.01+187.04%521040.55%
AMZN200228P019025002020-02-20 11:28AM EST1,902.501.130.931.88+0.11+10.78%3040.34%
AMZN200228P019050002020-02-21 1:56PM EST1,905.002.450.961.93+1.30+113.04%34040.10%
AMZN200228P019075002020-02-21 1:56PM EST1,907.502.381.001.97-1.52-38.97%34039.81%
AMZN200228P019100002020-02-21 3:16PM EST1,910.002.121.042.29+0.75+54.74%44040.54%
AMZN200228P019125002020-02-21 11:34AM EST1,912.501.201.082.38+0.56+87.50%25040.39%
AMZN200228P019150002020-02-21 3:23PM EST1,915.002.141.252.09+1.14+114.00%72038.90%
AMZN200228P019175002020-02-21 2:01PM EST1,917.502.481.162.43-1.32-34.74%5039.63%
AMZN200228P019200002020-02-21 3:21PM EST1,920.002.391.272.48+1.66+227.40%79039.33%
AMZN200228P019225002020-02-21 2:47PM EST1,922.502.321.262.58+1.28+123.08%64039.19%
AMZN200228P019250002020-02-21 2:47PM EST1,925.002.381.712.25+1.33+126.67%19037.63%
AMZN200228P019275002020-02-21 2:47PM EST1,927.502.401.772.33+1.49+163.74%12037.44%
AMZN200228P019300002020-02-21 3:56PM EST1,930.002.161.652.37+1.34+163.41%93037.10%
AMZN200228P019325002020-02-21 3:59PM EST1,932.502.261.832.40+1.36+151.11%9036.73%
AMZN200228P019350002020-02-21 3:32PM EST1,935.002.901.832.81+1.93+198.97%16037.52%
AMZN200228P019375002020-02-21 3:57PM EST1,937.502.311.972.39+1.43+162.50%13035.77%
AMZN200228P019400002020-02-21 3:59PM EST1,940.002.351.922.58+1.14+94.21%87035.88%
AMZN200228P019450002020-02-21 3:50PM EST1,945.002.562.142.96+1.73+208.43%53036.02%
AMZN200228P019500002020-02-21 3:52PM EST1,950.002.572.172.89+1.65+179.35%278034.86%
AMZN200228P019550002020-02-21 3:45PM EST1,955.003.402.533.00+2.50+277.78%50034.19%
AMZN200228P019600002020-02-21 3:38PM EST1,960.004.052.503.30+3.13+340.22%177033.97%
AMZN200228P019650002020-02-21 3:46PM EST1,965.003.792.793.45+2.75+264.42%74033.33%
AMZN200228P019700002020-02-21 3:57PM EST1,970.003.553.103.65+2.53+248.04%406032.79%
AMZN200228P019750002020-02-21 3:57PM EST1,975.003.753.353.90+2.73+267.65%168032.31%
AMZN200228P019800002020-02-21 3:58PM EST1,980.004.153.604.20+3.13+306.86%397031.90%
AMZN200228P019850002020-02-21 3:49PM EST1,985.004.753.804.50+3.54+292.56%178031.45%
AMZN200228P019900002020-02-21 3:59PM EST1,990.004.654.254.85+3.33+252.27%204031.03%
AMZN200228P019950002020-02-21 3:49PM EST1,995.005.554.655.25+3.92+240.49%210030.66%
AMZN200228P020000002020-02-21 3:59PM EST2,000.005.355.255.70+4.05+311.54%2,286030.30%
AMZN200228P020050002020-02-21 3:54PM EST2,005.005.655.157.15+4.33+328.03%379031.41%
AMZN200228P020075002020-02-21 3:57PM EST2,007.506.445.756.50+5.08+373.53%133029.85%
AMZN200228P020100002020-02-21 3:54PM EST2,010.006.155.606.85+4.52+277.30%408029.79%
AMZN200228P020125002020-02-21 3:54PM EST2,012.506.455.907.15+3.25+101.56%83029.63%
AMZN200228P020150002020-02-21 3:59PM EST2,015.007.206.157.45+5.18+256.44%115029.46%
AMZN200228P020175002020-02-21 3:57PM EST2,017.507.466.457.75+5.36+255.24%126029.26%
AMZN200228P020200002020-02-21 3:59PM EST2,020.007.847.308.20+6.12+355.81%324029.26%
AMZN200228P020225002020-02-21 3:28PM EST2,022.5010.456.758.55+8.45+422.50%304029.09%
AMZN200228P020250002020-02-21 3:58PM EST2,025.008.527.109.05+6.50+321.78%433029.10%
AMZN200228P020275002020-02-21 3:54PM EST2,027.508.357.509.40+6.25+297.62%140028.89%
AMZN200228P020300002020-02-21 3:59PM EST2,030.009.448.159.85+7.29+339.07%372028.79%
AMZN200228P020325002020-02-21 3:59PM EST2,032.509.908.0510.30+5.45+122.47%107028.67%
AMZN200228P020350002020-02-21 3:59PM EST2,035.0010.308.9010.55+8.18+385.85%244028.29%
AMZN200228P020375002020-02-21 3:47PM EST2,037.5011.929.3511.00+8.88+292.11%61028.13%
AMZN200228P020400002020-02-21 3:58PM EST2,040.0011.429.9011.50+9.01+373.86%333028.01%
AMZN200228P020425002020-02-21 3:57PM EST2,042.5011.9411.0012.05+9.39+368.24%79027.92%
AMZN200228P020450002020-02-21 3:57PM EST2,045.0012.3710.8512.65+9.13+281.79%314027.85%
AMZN200228P020475002020-02-21 3:58PM EST2,047.5012.8311.4013.25+10.00+353.36%112027.77%
AMZN200228P020500002020-02-21 3:59PM EST2,050.0013.3511.9513.90+10.52+371.73%2,042027.71%
AMZN200228P020525002020-02-21 3:56PM EST2,052.5014.2412.5014.50+11.04+345.00%313027.57%
AMZN200228P020550002020-02-21 3:58PM EST2,055.0014.7013.1015.20+11.55+366.67%209027.51%
AMZN200228P020575002020-02-21 3:54PM EST2,057.5014.5513.8515.90+11.20+334.33%135027.43%
AMZN200228P020600002020-02-21 3:59PM EST2,060.0016.2614.3516.60+12.51+333.60%322027.32%
AMZN200228P020625002020-02-21 3:43PM EST2,062.5019.2015.0517.40+15.85+473.13%93027.28%
AMZN200228P020650002020-02-21 3:57PM EST2,065.0017.8415.8018.20+12.84+256.80%160027.21%
AMZN200228P020675002020-02-21 3:51PM EST2,067.5018.5016.5519.00+14.15+325.29%174027.12%
AMZN200228P020700002020-02-21 3:59PM EST2,070.0019.0017.4019.90+14.73+344.96%929027.10%
AMZN200228P020725002020-02-21 3:57PM EST2,072.5020.4018.1521.25+16.20+385.71%87027.45%
AMZN200228P020750002020-02-21 3:58PM EST2,075.0021.0619.0522.15+16.26+338.75%1,350027.37%
AMZN200228P020775002020-02-21 3:58PM EST2,077.5022.4019.9523.10+17.35+343.56%265027.31%
AMZN200228P020800002020-02-21 3:59PM EST2,080.0022.9020.4524.10+17.73+342.94%1,161027.26%
AMZN200228P020850002020-02-21 3:58PM EST2,085.0025.4022.4026.00+19.30+316.39%578027.00%
AMZN200228P020900002020-02-21 3:59PM EST2,090.0027.2526.2028.05+20.53+305.51%1,606026.76%
AMZN200228P020950002020-02-21 3:59PM EST2,095.0029.8027.6530.55+22.00+282.05%1,225026.81%
AMZN200228P021000002020-02-21 3:59PM EST2,100.0032.0529.5533.15+23.49+274.42%2,859026.83%
AMZN200228P021050002020-02-21 3:57PM EST2,105.0034.8732.4036.00+25.29+263.99%1,082026.96%
AMZN200228P021100002020-02-21 3:58PM EST2,110.0037.4534.3039.50+26.74+249.67%1,135027.54%
AMZN200228P021150002020-02-21 3:58PM EST2,115.0040.6538.0041.55+28.64+238.47%680026.75%
AMZN200228P021200002020-02-21 3:59PM EST2,120.0043.1740.3044.65+29.87+224.59%1,905026.77%
AMZN200228P021250002020-02-21 3:59PM EST2,125.0046.4244.7049.05+31.39+208.85%1,337027.87%
AMZN200228P021300002020-02-21 3:59PM EST2,130.0050.5046.3551.30+34.37+213.08%492026.90%
AMZN200228P021350002020-02-21 3:58PM EST2,135.0053.8850.7554.90+34.28+174.90%416027.07%
AMZN200228P021375002020-02-21 3:35PM EST2,137.5061.0051.5556.65+41.00+205.00%83027.06%
AMZN200228P021400002020-02-21 3:49PM EST2,140.0056.9553.3059.60+35.74+168.51%574028.22%
AMZN200228P021425002020-02-21 2:50PM EST2,142.5058.2655.5561.85+36.51+167.86%32028.69%
AMZN200228P021450002020-02-21 3:58PM EST2,145.0061.3157.1064.25+38.71+171.28%116029.29%
AMZN200228P021475002020-02-21 3:22PM EST2,147.5065.0159.8065.40+39.81+157.98%60028.60%
AMZN200228P021500002020-02-21 3:56PM EST2,150.0064.8061.2568.00+39.63+157.45%513029.38%
AMZN200228P021525002020-02-21 3:05PM EST2,152.5063.6563.2569.25+37.52+143.59%59028.73%
AMZN200228P021550002020-02-21 2:53PM EST2,155.0064.9565.6571.45+37.50+136.61%83029.06%
AMZN200228P021575002020-02-21 1:01PM EST2,157.5060.4067.5074.00+30.30+100.66%27029.76%
AMZN200228P021600002020-02-21 3:49PM EST2,160.0072.9069.7576.15+41.40+131.43%172030.01%
AMZN200228P021625002020-02-20 3:20PM EST2,162.5058.5372.1078.00+24.93+74.20%47029.90%
AMZN200228P021650002020-02-21 3:27PM EST2,165.0078.8073.9080.10+45.10+133.83%76030.06%
AMZN200228P021675002020-02-21 3:40PM EST2,167.5082.4076.0082.45+47.90+138.84%15030.50%
AMZN200228P021700002020-02-21 3:42PM EST2,170.0082.4078.1584.40+45.50+123.31%135030.45%
AMZN200228P021725002020-02-20 2:27PM EST2,172.5055.2380.3086.55+14.43+35.37%78030.62%
AMZN200228P021750002020-02-21 3:49PM EST2,175.0085.5082.5088.75+45.13+111.79%183030.83%
AMZN200228P021775002020-02-21 2:03PM EST2,177.5084.8284.7091.00+38.82+84.39%14031.10%
AMZN200228P021800002020-02-21 3:55PM EST2,180.0087.2586.9093.20+42.25+93.89%42031.28%
AMZN200228P021825002020-02-21 2:03PM EST2,182.5089.6789.3595.45+43.96+96.17%53031.52%
AMZN200228P021850002020-02-21 2:03PM EST2,185.0091.9291.6097.70+44.92+95.57%33031.75%
AMZN200228P021875002020-02-21 3:17PM EST2,187.5097.1993.6599.95+48.59+99.98%4031.96%
AMZN200228P021900002020-02-21 3:54PM EST2,190.0095.0195.95102.25+42.81+82.01%9032.23%
AMZN200228P021925002020-02-21 3:32PM EST2,192.50105.0098.25104.55+52.00+98.11%1032.49%
AMZN200228P021950002020-02-21 1:45PM EST2,195.00102.3599.40106.90+55.65+119.16%2032.81%
AMZN200228P021975002020-02-21 1:34PM EST2,197.5097.95102.15109.25+34.45+54.25%1033.12%
AMZN200228P022000002020-02-21 3:57PM EST2,200.00107.97105.45109.35+51.47+91.10%31029.93%
AMZN200228P022025002020-02-20 3:40PM EST2,202.5059.15106.70111.650.00-6030.08%
AMZN200228P022050002020-02-21 1:34PM EST2,205.00104.80109.05114.00+57.70+122.51%2030.30%
AMZN200228P022075002020-02-20 11:54AM EST2,207.5072.65111.40116.350.00-4030.51%
AMZN200228P022100002020-02-21 1:41PM EST2,210.00110.21114.90118.70+41.91+61.36%20030.71%
AMZN200228P022150002020-02-21 2:57PM EST2,215.00115.77118.50123.45+41.97+56.87%3031.18%
AMZN200228P022200002020-02-21 11:54AM EST2,220.00105.39124.40128.25+28.59+37.23%121031.70%
AMZN200228P022250002020-02-19 1:10PM EST2,225.0057.55128.05133.050.00--032.20%
AMZN200228P022300002020-02-21 2:33PM EST2,230.00133.17134.05137.85+40.77+44.12%13032.66%
AMZN200228P022400002020-02-21 3:56PM EST2,240.00144.20143.95147.50+54.85+61.39%40033.61%
AMZN200228P022450002020-02-20 11:47AM EST2,245.00108.18147.35152.400.00--034.21%
AMZN200228P022500002020-02-21 1:41PM EST2,250.00149.02152.25157.25+49.22+49.32%5034.68%
AMZN200228P022550002020-02-20 12:14PM EST2,255.00115.65157.10162.100.00-6035.13%
AMZN200228P022600002020-02-20 2:58PM EST2,260.00111.90162.00167.000.00-39035.68%
AMZN200228P022650002020-02-21 3:08PM EST2,265.00171.95166.90171.90+80.10+87.21%2036.21%
AMZN200228P022700002020-02-21 3:16PM EST2,270.00176.20171.75176.80+53.90+44.07%1036.72%
AMZN200228P022800002020-02-21 3:16PM EST2,280.00186.00181.55186.60+72.90+64.46%3037.69%
AMZN200228P022900002020-02-19 2:41PM EST2,290.00111.10191.45196.450.00--038.74%
AMZN200228P022950002020-02-19 2:41PM EST2,295.00115.75196.45201.450.00--039.50%
AMZN200228P023000002020-02-18 2:47PM EST2,300.00143.70201.45206.450.00-1040.24%
AMZN200228P023200002020-02-20 10:30AM EST2,320.00153.46221.45226.450.00-2043.19%
AMZN200228P023300002020-02-21 12:34PM EST2,330.00220.05233.00236.45+3.55+1.64%183044.64%
AMZN200228P023500002020-02-10 10:49AM EST2,350.00236.60251.45256.450.00-1047.50%
AMZN200228P024000002020-02-21 9:36AM EST2,400.00262.46301.45306.45+1.46+0.56%4054.41%
AMZN200228P024050002020-02-20 12:58PM EST2,405.00291.53306.45311.45+29.58+11.29%1055.08%
AMZN200228P024100002020-02-20 11:03AM EST2,410.00243.80311.45316.450.00-2055.75%
AMZN200228P024150002020-02-20 11:03AM EST2,415.00248.80316.45321.450.00-3056.42%
AMZN200228P024200002020-02-20 11:03AM EST2,420.00307.27321.45326.45+53.47+21.07%11057.08%
AMZN200228P024250002020-02-20 10:40AM EST2,425.00252.30326.45331.450.00-6057.75%
AMZN200228P024300002020-02-20 10:05AM EST2,430.00259.60331.45336.450.00-2058.40%
AMZN200228P024350002020-02-20 9:55AM EST2,435.00325.28336.45341.45+63.08+24.06%1059.06%
AMZN200228P024400002020-02-20 12:58PM EST2,440.00296.80341.45346.450.00-1059.72%
AMZN200228P024450002020-02-18 3:42PM EST2,445.00290.05346.45351.450.00--060.36%
AMZN200228P024500002020-02-18 3:42PM EST2,450.00295.05351.45356.450.00-8061.02%
AMZN200228P024550002020-02-19 9:57AM EST2,455.00287.40356.45361.450.00-2061.66%
AMZN200228P024600002020-02-19 11:43AM EST2,460.00281.15361.45366.350.00-1061.85%
AMZN200228P024650002020-02-20 12:26PM EST2,465.00329.48366.45371.350.00-164062.49%
AMZN200228P024700002020-02-20 1:18PM EST2,470.00318.91371.45376.350.00-112063.13%
AMZN200228P024750002020-02-20 12:29PM EST2,475.00336.90376.45381.350.00-164063.76%
AMZN200228P024800002020-02-19 11:43AM EST2,480.00301.05381.45386.350.00--064.39%
AMZN200228P024850002020-02-18 12:57PM EST2,485.00336.30386.45391.350.00--065.02%
AMZN200228P024950002020-02-20 11:05AM EST2,495.00328.62396.45401.350.00--066.27%
AMZN200228P025000002020-02-21 12:48PM EST2,500.00390.85401.45406.35+42.00+12.04%5066.89%
AMZN200228P025050002020-02-20 11:15AM EST2,505.00343.70406.45411.350.00-132067.51%
AMZN200228P025150002020-02-19 10:39AM EST2,515.00340.84416.45421.350.00--068.74%
AMZN200228P025250002020-02-18 10:20AM EST2,525.00380.05426.45431.350.00--069.96%
AMZN200228P025400002020-02-18 12:06AM EST2,540.00383.75441.45446.350.00--071.78%
AMZN200228P025650002020-02-18 10:26AM EST2,565.00420.60466.45471.350.00--074.77%
AMZN200228P025700002020-02-19 11:30AM EST2,570.00390.15471.45476.350.00--075.37%
AMZN200228P025750002020-02-19 10:25AM EST2,575.00400.26476.45481.350.00-3075.95%
AMZN200228P026000002020-02-18 3:39PM EST2,600.00443.04501.45506.350.00-6078.87%
AMZN200228P026500002020-02-18 2:20PM EST2,650.00491.37551.45556.350.00--084.57%
AMZN200228P026800002020-02-18 2:27PM EST2,680.00517.34581.10588.700.00--076.61%
AMZN200228P027000002020-02-18 11:14AM EST2,700.00560.80601.45606.350.00-2-90.10%
AMZN200228P027800002020-02-10 12:03AM EST2,780.00720.85681.10688.700.00-1086.30%
AMZN200228P028200002020-02-07 10:37AM EST2,820.00757.45721.10728.700.00-2090.04%
AMZN200228P028800002020-02-07 10:32AM EST2,880.00820.55781.10788.700.00-1095.51%
AMZN200228P029000002020-02-19 9:37AM EST2,900.00735.25801.10808.700.00-1097.29%
AMZN200228P029200002020-02-18 12:06AM EST2,920.00761.60821.10828.700.00---99.07%
AMZN200228P032600002020-02-20 11:50AM EST3,260.001,138.951,161.101,168.70+16.30+1.45%10126.83%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità