Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.331,25+3,66 (+0,11%)
Al 1:59PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806C023700002021-07-19 12:02AM EDT2,370.001,251.45965.60973.350.00--1164.10%
AMZN210806C023800002021-07-30 12:36PM EDT2,380.00978.30953.45961.200.00-22153.81%
AMZN210806C024400002021-07-30 1:26PM EDT2,440.00911.30896.00900.300.00-10147.31%
AMZN210806C024700002021-07-30 3:55PM EDT2,470.00858.15863.90868.850.00-10135.16%
AMZN210806C025600002021-07-28 12:50PM EDT2,560.001,065.70774.70781.350.00--1127.47%
AMZN210806C025700002021-07-28 10:10AM EDT2,570.001,079.89764.55770.450.00--1124.02%
AMZN210806C026000002021-07-30 10:04AM EDT2,600.00767.26733.60737.050.00-22110.71%
AMZN210806C026400002021-07-30 9:44AM EDT2,640.00694.83695.25699.950.00-71113.49%
AMZN210806C026900002021-07-19 12:02AM EDT2,690.00993.00646.15648.800.00--1105.41%
AMZN210806C027000002021-07-30 10:14AM EDT2,700.00658.52635.85639.750.00-144104.91%
AMZN210806C027300002021-07-30 10:08AM EDT2,730.00630.85602.85608.000.00-1192.30%
AMZN210806C028000002021-07-27 3:43PM EDT2,800.00818.90534.45540.800.00-4489.25%
AMZN210806C028100002021-07-06 3:02PM EDT2,810.00877.90525.55528.050.00-5585.38%
AMZN210806C028300002021-07-30 11:16AM EDT2,830.00517.75502.40511.000.00-1182.15%
AMZN210806C028400002021-07-30 10:52AM EDT2,840.00500.60494.55501.500.00-1184.30%
AMZN210806C028500002021-08-02 12:53PM EDT2,850.00483.95485.35491.10-28.35-5.53%114283.30%
AMZN210806C028600002021-07-30 10:20AM EDT2,860.00494.90475.65478.950.00-2979.42%
AMZN210806C028700002021-07-30 10:20AM EDT2,870.00484.90463.50470.450.00-2077.07%
AMZN210806C028800002021-07-30 9:30AM EDT2,880.00464.50456.10459.000.00-1177.11%
AMZN210806C028900002021-07-30 1:25PM EDT2,890.00462.15446.55449.550.00-1276.85%
AMZN210806C029000002021-07-30 11:23AM EDT2,900.00449.79433.55439.050.00-8570.86%
AMZN210806C029100002021-07-30 10:36AM EDT2,910.00425.85422.80429.250.00-1268.65%
AMZN210806C029200002021-07-30 1:59PM EDT2,920.00433.50414.35421.550.00-1372.11%
AMZN210806C029300002021-08-02 10:29AM EDT2,930.00403.40405.50411.55-279.00-40.89%1871.91%
AMZN210806C029400002021-07-30 11:17AM EDT2,940.00409.70396.10400.750.00-3470.17%
AMZN210806C029500002021-07-30 3:37PM EDT2,950.00383.50384.05391.450.00-6667.18%
AMZN210806C029600002021-07-30 11:14AM EDT2,960.00392.85378.05381.450.00-3269.83%
AMZN210806C029700002021-07-30 10:08AM EDT2,970.00393.20364.10368.550.00-6460.87%
AMZN210806C029800002021-07-30 10:19AM EDT2,980.00375.05353.80361.300.00-4162.27%
AMZN210806C029900002021-07-30 2:11PM EDT2,990.00363.65346.75348.850.00-2661.32%
AMZN210806C030000002021-08-02 1:35PM EDT3,000.00338.29336.50338.60+8.39+2.54%6319759.30%
AMZN210806C030100002021-07-30 11:53AM EDT3,010.00335.20323.70328.200.00-46254.23%
AMZN210806C030200002021-08-02 11:58AM EDT3,020.00304.00313.60322.15-33.20-9.85%1756.98%
AMZN210806C030300002021-07-30 11:50AM EDT3,030.00311.33307.05310.250.00-4356.96%
AMZN210806C030400002021-08-02 12:54PM EDT3,040.00292.00295.15301.35-7.65-2.55%3754.69%
AMZN210806C030500002021-08-02 12:52PM EDT3,050.00279.35286.45288.05-25.25-8.29%41351.26%
AMZN210806C030600002021-07-30 3:59PM EDT3,060.00271.25276.85279.300.00-832651.33%
AMZN210806C030700002021-08-02 10:24AM EDT3,070.00265.80264.50272.25-16.55-5.86%4450.34%
AMZN210806C030800002021-07-30 3:18PM EDT3,080.00255.10257.50261.000.00-138950.27%
AMZN210806C030900002021-07-30 2:08PM EDT3,090.00246.25245.50251.65-19.70-7.41%1752.30%
AMZN210806C031000002021-08-02 12:39PM EDT3,100.00232.05236.30241.45+2.05+0.89%2619750.38%
AMZN210806C031100002021-08-02 11:27AM EDT3,110.00223.30228.90234.10+1.35+0.61%42052.21%
AMZN210806C031200002021-08-02 1:33PM EDT3,120.00216.50214.45220.05+4.20+1.98%41245.14%
AMZN210806C031300002021-08-02 11:27AM EDT3,130.00203.80206.05214.95-4.55-2.18%24249.77%
AMZN210806C031400002021-08-02 1:41PM EDT3,140.00201.40198.95201.30+10.40+5.45%232043.57%
AMZN210806C031500002021-08-02 12:43PM EDT3,150.00187.25187.30192.10+0.75+0.40%232842.90%
AMZN210806C031600002021-07-30 3:59PM EDT3,160.00168.10177.40183.15-5.81-3.34%81542.43%
AMZN210806C031700002021-08-02 12:24PM EDT3,170.00158.40167.45169.40-15.80-9.07%31636.14%
AMZN210806C031800002021-08-02 9:34AM EDT3,180.00160.50158.75161.30+3.25+2.07%32336.82%
AMZN210806C031900002021-08-02 11:33AM EDT3,190.00144.15145.85152.85-24.45-14.50%61236.84%
AMZN210806C032000002021-08-02 1:39PM EDT3,200.00139.00139.05141.40+2.96+2.18%8422533.48%
AMZN210806C032100002021-08-02 12:24PM EDT3,210.00120.35126.65131.15-17.25-12.54%113131.46%
AMZN210806C032200002021-08-02 1:09PM EDT3,220.00115.35120.85125.40-8.65-6.98%384033.91%
AMZN210806C032300002021-08-02 1:12PM EDT3,230.00109.02110.35111.45-5.95-5.18%44628.21%
AMZN210806C032400002021-08-02 1:41PM EDT3,240.00105.00102.20103.50+2.09+2.03%1791628.33%
AMZN210806C032500002021-08-02 1:06PM EDT3,250.0088.2593.1097.35-6.85-7.20%2296629.73%
AMZN210806C032600002021-08-02 12:53PM EDT3,260.0082.0583.4089.05-4.55-5.25%91829.03%
AMZN210806C032700002021-08-02 1:34PM EDT3,270.0076.8674.7078.40-6.23-7.50%602526.37%
AMZN210806C032800002021-08-02 1:34PM EDT3,280.0068.6165.9569.25-3.89-5.37%933424.81%
AMZN210806C032900002021-08-02 1:34PM EDT3,290.0060.8559.2062.20-10.75-15.01%1114924.63%
AMZN210806C033000002021-08-02 1:41PM EDT3,300.0053.8551.8554.05-7.65-12.44%6861,08823.45%
AMZN210806C033100002021-08-02 1:41PM EDT3,310.0046.8546.0047.80-7.15-13.24%66312523.34%
AMZN210806C033200002021-08-02 1:41PM EDT3,320.0040.7838.8041.00-8.22-16.78%76116622.60%
AMZN210806C033300002021-08-02 1:44PM EDT3,330.0033.5033.3034.10-10.40-23.69%2,57344821.52%
AMZN210806C033400002021-08-02 1:44PM EDT3,340.0028.2528.0028.90-10.65-27.38%2,93559221.25%
AMZN210806C033500002021-08-02 1:43PM EDT3,350.0023.7923.8024.10-11.56-32.70%5,3021,11720.91%
AMZN210806C033600002021-08-02 1:43PM EDT3,360.0020.0019.3520.15-11.13-35.75%2,07954520.82%
AMZN210806C033700002021-08-02 1:42PM EDT3,370.0016.6016.0016.85-10.97-39.79%84524320.86%
AMZN210806C033800002021-08-02 1:41PM EDT3,380.0014.4813.2014.20-10.22-41.38%86027521.07%
AMZN210806C033900002021-08-02 1:43PM EDT3,390.0011.2711.2511.70-9.93-46.84%76145021.10%
AMZN210806C033950002021-08-02 1:41PM EDT3,395.0010.8010.1010.65-8.60-44.33%30116921.17%
AMZN210806C034000002021-08-02 1:43PM EDT3,400.009.369.409.55-9.64-50.74%5,3081,56521.13%
AMZN210806C034050002021-08-02 1:26PM EDT3,405.008.108.408.95-10.40-56.22%33753121.47%
AMZN210806C034100002021-08-02 1:41PM EDT3,410.007.907.758.45-9.10-53.53%94024821.86%
AMZN210806C034150002021-08-02 1:41PM EDT3,415.007.306.907.70-8.40-53.50%22629921.96%
AMZN210806C034200002021-08-02 1:43PM EDT3,420.006.746.357.10-8.26-55.07%1,10261722.16%
AMZN210806C034250002021-08-02 1:42PM EDT3,425.006.105.856.45-7.84-56.24%43018522.24%
AMZN210806C034300002021-08-02 1:41PM EDT3,430.006.005.506.00-6.75-52.94%65825722.50%
AMZN210806C034350002021-08-02 1:43PM EDT3,435.005.305.055.55-7.20-57.60%21111522.72%
AMZN210806C034400002021-08-02 1:41PM EDT3,440.005.054.604.95-6.65-56.84%33419922.70%
AMZN210806C034450002021-08-02 1:42PM EDT3,445.004.504.404.70-6.47-58.98%30711123.08%
AMZN210806C034500002021-08-02 1:43PM EDT3,450.004.084.104.30-6.22-60.39%2,2911,28623.23%
AMZN210806C034550002021-08-02 1:35PM EDT3,455.003.893.704.05-5.87-60.14%1,03617423.55%
AMZN210806C034600002021-08-02 1:08PM EDT3,460.003.443.504.05-5.97-63.44%27820924.23%
AMZN210806C034650002021-08-02 1:29PM EDT3,465.003.303.153.75-5.48-62.41%26515324.43%
AMZN210806C034700002021-08-02 1:41PM EDT3,470.003.253.053.45-5.02-60.70%32921324.59%
AMZN210806C034750002021-08-02 1:43PM EDT3,475.002.922.933.35-5.03-63.27%62746825.07%
AMZN210806C034800002021-08-02 1:25PM EDT3,480.002.952.702.99-4.55-60.67%47640025.04%
AMZN210806C034850002021-08-02 1:40PM EDT3,485.002.802.552.80-4.45-61.38%1157125.30%
AMZN210806C034900002021-08-02 1:30PM EDT3,490.002.502.462.64-4.34-63.45%15813825.59%
AMZN210806C034950002021-08-02 1:33PM EDT3,495.002.472.342.56-4.03-62.00%2539026.03%
AMZN210806C035000002021-08-02 1:43PM EDT3,500.002.392.352.44-3.91-62.06%4,3012,59726.36%
AMZN210806C035050002021-08-02 1:36PM EDT3,505.002.222.082.34-3.73-62.69%17114426.73%
AMZN210806C035100002021-08-02 1:43PM EDT3,510.002.002.032.22-3.69-64.85%29922427.03%
AMZN210806C035150002021-08-02 1:43PM EDT3,515.002.091.952.13-3.50-62.61%2369427.38%
AMZN210806C035200002021-08-02 1:42PM EDT3,520.002.001.882.04-3.28-62.12%18725127.72%
AMZN210806C035250002021-08-02 1:32PM EDT3,525.001.861.781.96-3.19-63.17%13820328.08%
AMZN210806C035300002021-08-02 1:39PM EDT3,530.001.871.731.88-3.06-62.07%45929728.42%
AMZN210806C035350002021-08-02 1:36PM EDT3,535.001.801.661.85-2.97-62.26%339628.89%
AMZN210806C035400002021-08-02 12:37PM EDT3,540.001.631.601.75-2.93-64.25%16125829.14%
AMZN210806C035450002021-08-02 12:55PM EDT3,545.001.581.561.69-2.57-61.93%17713729.51%
AMZN210806C035500002021-08-02 1:42PM EDT3,550.001.611.471.65-2.63-62.03%65195629.92%
AMZN210806C035550002021-08-02 12:36PM EDT3,555.001.391.491.62-2.71-66.10%1247830.36%
AMZN210806C035600002021-08-02 12:39PM EDT3,560.001.461.381.53-2.40-62.18%15527130.59%
AMZN210806C035650002021-08-02 1:20PM EDT3,565.001.451.331.57-2.38-62.14%15416731.26%
AMZN210806C035700002021-08-02 12:40PM EDT3,570.001.291.151.52-2.46-65.60%8115131.61%
AMZN210806C035750002021-08-02 1:41PM EDT3,575.001.321.151.49-2.23-62.82%5238532.03%
AMZN210806C035800002021-08-02 12:44PM EDT3,580.001.191.151.47-2.21-65.00%14935332.47%
AMZN210806C035850002021-08-02 1:23PM EDT3,585.001.271.151.30-2.13-62.65%6210632.32%
AMZN210806C035900002021-08-02 12:15PM EDT3,590.001.101.101.30-1.95-63.93%6740132.83%
AMZN210806C035950002021-08-02 11:57AM EDT3,595.001.101.061.27-2.10-65.62%10115533.22%
AMZN210806C036000002021-08-02 1:43PM EDT3,600.001.151.151.20-2.00-63.49%2,4602,11333.41%
AMZN210806C036050002021-08-02 11:31AM EDT3,605.001.041.001.24-1.96-65.33%8017534.09%
AMZN210806C036100002021-08-02 1:41PM EDT3,610.001.100.971.20-1.76-61.54%10734934.41%
AMZN210806C036150002021-08-02 1:39PM EDT3,615.001.010.961.10-1.76-63.54%4116334.44%
AMZN210806C036200002021-08-02 12:57PM EDT3,620.000.970.931.10-1.75-64.34%13839634.92%
AMZN210806C036250002021-08-02 1:24PM EDT3,625.000.950.951.06-1.70-64.15%15321535.21%
AMZN210806C036300002021-08-02 1:32PM EDT3,630.000.980.881.06-1.62-62.31%21427935.69%
AMZN210806C036350002021-08-02 1:36PM EDT3,635.001.000.851.00-1.43-58.85%14214135.85%
AMZN210806C036400002021-08-02 1:31PM EDT3,640.000.970.821.00-1.48-60.41%4227636.33%
AMZN210806C036450002021-08-02 12:58PM EDT3,645.000.860.871.00-1.41-62.11%2910636.80%
AMZN210806C036500002021-08-02 1:43PM EDT3,650.000.910.780.95-1.45-61.44%9101,51337.00%
AMZN210806C036550002021-08-02 12:01PM EDT3,655.000.800.810.95-1.46-64.60%3312737.48%
AMZN210806C036600002021-08-02 1:41PM EDT3,660.000.840.720.95-1.36-61.82%10971637.94%
AMZN210806C036650002021-08-02 11:14AM EDT3,665.000.780.710.91-1.37-63.72%185838.17%
AMZN210806C036700002021-08-02 12:52PM EDT3,670.000.750.710.91-1.34-64.11%16526738.64%
AMZN210806C036750002021-08-02 1:42PM EDT3,675.000.890.670.89-1.16-56.59%358338.97%
AMZN210806C036800002021-08-02 1:03PM EDT3,680.000.700.630.88-1.28-64.65%4617439.37%
AMZN210806C036850002021-08-02 9:58AM EDT3,685.000.800.230.88-1.06-56.99%178039.82%
AMZN210806C036900002021-08-02 1:33PM EDT3,690.000.660.600.78-1.29-66.15%7541239.61%
AMZN210806C036950002021-08-02 11:59AM EDT3,695.000.600.590.78-1.30-68.42%728940.05%
AMZN210806C037000002021-08-02 1:40PM EDT3,700.000.700.610.79-1.16-62.37%1,3012,71340.58%
AMZN210806C037050002021-08-02 12:36PM EDT3,705.000.580.540.76-1.12-65.88%398740.81%
AMZN210806C037100002021-08-02 1:39PM EDT3,710.000.630.520.73-1.10-63.58%15628641.03%
AMZN210806C037150002021-08-02 11:56AM EDT3,715.000.600.500.74-1.00-62.50%93341.54%
AMZN210806C037200002021-08-02 1:35PM EDT3,720.000.640.600.71-1.06-62.35%9727641.75%
AMZN210806C037250002021-08-02 12:25PM EDT3,725.000.560.330.71-1.09-66.06%209642.19%
AMZN210806C037300002021-08-02 12:00PM EDT3,730.000.450.450.84-1.13-71.52%8019243.59%
AMZN210806C037400002021-08-02 12:41PM EDT3,740.000.470.430.72-1.03-68.67%2620343.57%
AMZN210806C037500002021-08-02 1:38PM EDT3,750.000.500.400.60-0.96-65.75%4911,05443.41%
AMZN210806C037600002021-08-02 1:41PM EDT3,760.000.670.350.98-0.69-50.74%5324747.22%
AMZN210806C037700002021-08-02 1:34PM EDT3,770.000.450.350.55-0.86-65.65%4522244.61%
AMZN210806C037800002021-08-02 12:00PM EDT3,780.000.460.340.59-0.73-61.34%6933545.83%
AMZN210806C037900002021-08-02 1:34PM EDT3,790.000.460.350.48-0.74-61.67%5017445.48%
AMZN210806C038000002021-08-02 1:34PM EDT3,800.000.390.360.45-0.83-68.03%6731,59045.95%
AMZN210806C038100002021-08-02 1:14PM EDT3,810.000.450.200.71-0.65-59.09%4028349.44%
AMZN210806C038200002021-08-02 1:13PM EDT3,820.000.490.240.60-0.61-55.45%2913649.22%
AMZN210806C038300002021-08-02 1:34PM EDT3,830.000.460.210.52-0.47-50.54%3514149.17%
AMZN210806C038400002021-08-02 1:34PM EDT3,840.000.300.200.42-0.73-70.87%2916348.73%
AMZN210806C038500002021-08-02 1:10PM EDT3,850.000.300.210.33-0.63-67.74%14768148.19%
AMZN210806C038600002021-08-02 12:39PM EDT3,860.000.240.100.33-0.68-73.91%11333448.98%
AMZN210806C038700002021-08-02 1:35PM EDT3,870.000.260.170.77-0.62-70.45%159451.73%
AMZN210806C038800002021-08-02 11:51AM EDT3,880.000.190.200.48-0.61-76.25%229150.64%
AMZN210806C038900002021-08-02 12:25PM EDT3,890.000.210.150.29-0.61-74.39%2012950.54%
AMZN210806C039000002021-08-02 1:29PM EDT3,900.000.210.170.25-0.58-73.42%1471,05550.49%
AMZN210806C039100002021-08-02 9:36AM EDT3,910.000.450.060.25-0.30-40.00%623351.20%
AMZN210806C039200002021-08-02 10:01AM EDT3,920.000.220.100.25-0.52-70.27%410250.10%
AMZN210806C039300002021-08-02 12:59PM EDT3,930.000.180.100.68-0.47-72.31%3521055.20%
AMZN210806C039400002021-08-02 1:04PM EDT3,940.000.190.150.55-0.49-72.06%1431055.27%
AMZN210806C039500002021-08-02 12:07PM EDT3,950.000.130.180.21-0.43-76.79%7754352.73%
AMZN210806C039600002021-08-02 9:48AM EDT3,960.000.200.100.33-0.33-62.26%58153.96%
AMZN210806C039700002021-08-02 12:03PM EDT3,970.000.160.090.18-0.47-74.60%22052.25%
AMZN210806C039800002021-08-02 10:54AM EDT3,980.000.180.080.19-0.41-69.49%43952.93%
AMZN210806C039900002021-08-02 10:55AM EDT3,990.000.190.030.29-0.36-65.45%1011154.49%
AMZN210806C040000002021-08-02 1:41PM EDT4,000.000.140.130.15-0.38-73.08%1,0262,41554.49%
AMZN210806C040100002021-08-02 11:51AM EDT4,010.000.130.070.26-0.40-75.47%136956.01%
AMZN210806C040200002021-08-02 10:24AM EDT4,020.000.130.100.16-0.32-71.11%2017155.47%
AMZN210806C040300002021-08-02 9:32AM EDT4,030.000.300.060.18-0.12-28.57%34555.66%
AMZN210806C040400002021-07-30 2:45PM EDT4,040.000.090.030.47-0.45-83.33%1156660.40%
AMZN210806C040500002021-08-02 1:32PM EDT4,050.000.110.090.13-0.32-74.42%1753,53756.54%
AMZN210806C040600002021-07-30 9:54AM EDT4,060.000.660.030.530.00-910762.50%
AMZN210806C040700002021-08-02 12:05PM EDT4,070.000.110.010.57-0.38-77.55%41863.38%
AMZN210806C040800002021-07-30 10:56AM EDT4,080.000.150.010.48-0.33-68.75%150562.99%
AMZN210806C040900002021-08-02 10:26AM EDT4,090.000.100.030.09-0.24-70.59%2468156.15%
AMZN210806C041000002021-08-02 1:42PM EDT4,100.000.080.060.08-0.25-75.76%5441,62257.52%
AMZN210806C041100002021-08-02 12:19PM EDT4,110.000.060.070.55-0.29-82.86%31466.60%
AMZN210806C041200002021-08-02 10:47AM EDT4,120.000.100.050.52-0.30-75.00%41066.70%
AMZN210806C041300002021-07-30 9:59AM EDT4,130.000.290.030.37-0.19-39.58%31765.09%
AMZN210806C041400002021-07-30 1:35PM EDT4,140.000.320.040.310.00-202264.94%
AMZN210806C041500002021-07-30 3:48PM EDT4,150.000.090.040.36-0.16-64.00%215166.41%
AMZN210806C041600002021-08-02 1:12PM EDT4,160.000.240.010.24-0.08-25.00%75064.26%
AMZN210806C041700002021-07-29 3:55PM EDT4,170.002.520.040.510.00--569.82%
AMZN210806C041800002021-08-02 9:45AM EDT4,180.000.060.020.51-0.29-82.86%11170.22%
AMZN210806C041900002021-08-02 10:22AM EDT4,190.000.120.050.18-0.23-65.71%22265.63%
AMZN210806C042000002021-08-02 12:00PM EDT4,200.000.060.070.09-0.21-77.78%5140764.26%
AMZN210806C042100002021-07-30 12:30PM EDT4,210.000.280.040.180.00-3766.60%
AMZN210806C042200002021-07-30 3:25PM EDT4,220.000.210.030.470.00-121972.41%
AMZN210806C042300002021-07-30 3:36PM EDT4,230.000.080.040.07-0.15-65.22%24964.06%
AMZN210806C042400002021-07-30 10:44AM EDT4,240.000.250.020.510.00-12174.12%
AMZN210806C042500002021-08-02 1:26PM EDT4,250.000.070.040.07-0.15-68.18%2426565.23%
AMZN210806C042600002021-08-02 12:40PM EDT4,260.000.060.040.52-0.15-71.43%7875.83%
AMZN210806C042700002021-07-29 3:55PM EDT4,270.001.720.020.510.00--1276.07%
AMZN210806C042800002021-08-02 10:17AM EDT4,280.000.070.010.08-0.12-63.16%239166.02%
AMZN210806C042900002021-07-30 2:30PM EDT4,290.000.170.030.090.00-51267.97%
AMZN210806C043000002021-08-02 11:09AM EDT4,300.000.030.020.07-0.09-75.00%4462666.99%
AMZN210806C043100002021-07-30 12:16PM EDT4,310.000.150.000.050.00-1364.84%
AMZN210806C043200002021-08-02 12:20PM EDT4,320.000.010.010.05-0.18-94.74%43266.02%
AMZN210806C043300002021-07-30 1:37PM EDT4,330.000.190.010.120.00-51170.70%
AMZN210806C043400002021-08-02 1:11PM EDT4,340.000.050.020.05-0.02-28.57%2467.97%
AMZN210806C043500002021-08-02 10:08AM EDT4,350.000.060.020.05-0.05-45.45%11568.56%
AMZN210806C043600002021-07-30 10:14AM EDT4,360.000.040.010.050.00-1368.36%
AMZN210806C043700002021-07-30 11:13AM EDT4,370.000.210.000.080.00-7670.31%
AMZN210806C043800002021-08-02 11:08AM EDT4,380.000.010.010.04-0.16-94.12%22068.36%
AMZN210806C043900002021-07-30 12:36PM EDT4,390.000.030.000.05-0.10-76.92%11669.14%
AMZN210806C044000002021-08-02 1:26PM EDT4,400.000.020.020.04-0.06-75.00%4547170.31%
AMZN210806C044100002021-08-02 11:09AM EDT4,410.000.030.020.05-0.06-66.67%25171.88%
AMZN210806C044200002021-08-02 9:59AM EDT4,420.000.070.020.05-0.03-30.00%21672.27%
AMZN210806C044300002021-08-02 1:03PM EDT4,430.000.010.000.54-0.15-93.75%25386.18%
AMZN210806C044400002021-08-02 12:45PM EDT4,440.000.050.000.05-0.04-44.44%73871.48%
AMZN210806C044500002021-08-02 9:42AM EDT4,450.000.010.000.05-0.09-90.00%112572.27%
AMZN210806C044600002021-08-02 11:11AM EDT4,460.000.160.010.12+0.02+14.29%41377.93%
AMZN210806C044700002021-07-30 1:33PM EDT4,470.000.090.010.540.00-7888.77%
AMZN210806C044800002021-07-30 9:30AM EDT4,480.000.100.000.540.00-1489.21%
AMZN210806C044900002021-08-02 1:03PM EDT4,490.000.020.000.23-0.06-75.00%3583.30%
AMZN210806C045000002021-08-02 1:37PM EDT4,500.000.010.010.03-0.06-85.71%3467673.44%
AMZN210806C045100002021-07-30 3:16PM EDT4,510.000.080.010.540.00-1591.16%
AMZN210806C045200002021-07-30 11:33AM EDT4,520.000.280.000.540.00-1391.60%
AMZN210806C045300002021-07-29 3:42PM EDT4,530.000.800.000.540.00-2392.19%
AMZN210806C045400002021-07-30 11:03AM EDT4,540.000.050.010.540.00-31192.92%
AMZN210806C045500002021-07-30 3:33PM EDT4,550.000.060.000.54-0.01-14.29%15493.36%
AMZN210806C045600002021-07-28 1:08PM EDT4,560.000.980.000.540.00--193.95%
AMZN210806C045700002021-07-30 3:15PM EDT4,570.000.110.000.050.00-2378.13%
AMZN210806C045800002021-07-29 3:56PM EDT4,580.000.760.000.530.00-2394.92%
AMZN210806C046000002021-08-02 11:49AM EDT4,600.000.020.000.02-0.06-75.00%620375.00%
AMZN210806C046100002021-07-30 9:55AM EDT4,610.000.080.000.04-0.06-42.86%2578.91%
AMZN210806C046300002021-07-29 10:16AM EDT4,630.000.330.000.530.00-2597.85%
AMZN210806C046500002021-07-29 2:20PM EDT4,650.000.600.000.530.00--498.97%
AMZN210806C046600002021-07-29 9:35AM EDT4,660.000.640.000.530.00--199.56%
AMZN210806C046700002021-07-30 3:40PM EDT4,670.000.060.000.050.00-2483.20%
AMZN210806C046800002021-07-30 3:47PM EDT4,680.000.050.000.050.00-82083.59%
AMZN210806C046900002021-07-30 3:48PM EDT4,690.000.050.000.050.00-3383.98%
AMZN210806C047000002021-08-02 10:08AM EDT4,700.000.040.010.030.00-27083.20%
AMZN210806C047100002021-07-30 2:27PM EDT4,710.000.050.000.050.00-1385.16%
AMZN210806C047200002021-08-02 9:35AM EDT4,720.000.050.000.050.00-1585.55%
AMZN210806C047300002021-07-30 2:27PM EDT4,730.000.050.000.050.00-2285.94%
AMZN210806C047400002021-07-30 2:27PM EDT4,740.000.010.000.05-0.04-80.00%152086.72%
AMZN210806C047500002021-07-30 2:23PM EDT4,750.000.050.000.050.00-1887.11%
AMZN210806C047600002021-07-30 2:24PM EDT4,760.000.050.000.040.00-51485.94%
AMZN210806C047700002021-07-30 2:24PM EDT4,770.000.050.000.050.00-1387.89%
AMZN210806C047800002021-07-30 2:25PM EDT4,780.000.050.000.050.00-1188.28%
AMZN210806C047900002021-07-30 2:25PM EDT4,790.000.050.000.050.00-1189.06%
AMZN210806C048000002021-08-02 1:43PM EDT4,800.000.010.010.02-0.05-83.33%29986.72%
AMZN210806C048100002021-07-30 3:09PM EDT4,810.000.050.000.050.00-41189.84%
AMZN210806C048200002021-07-30 2:25PM EDT4,820.000.050.000.050.00-1590.23%
AMZN210806C048300002021-07-30 2:25PM EDT4,830.000.050.000.050.00-1990.63%
AMZN210806C048400002021-07-30 2:25PM EDT4,840.000.050.010.050.00-41292.19%
AMZN210806C048500002021-08-02 12:15PM EDT4,850.000.020.010.05-0.03-60.00%5192.97%
AMZN210806C048600002021-07-30 2:24PM EDT4,860.000.050.000.050.00-6692.19%
AMZN210806C049000002021-08-02 11:25AM EDT4,900.000.010.000.02-0.02-66.67%2232089.06%
AMZN210806C050000002021-08-02 12:06PM EDT5,000.000.020.010.03-0.03-60.00%2539996.88%
AMZN210806C051000002021-08-02 10:04AM EDT5,100.000.010.000.01-0.05-83.33%495193.75%
AMZN210806C052000002021-07-30 3:10PM EDT5,200.000.010.000.01-0.05-83.33%185496.88%
AMZN210806C053000002021-08-02 9:52AM EDT5,300.000.010.000.01-0.05-83.33%2516100.00%
AMZN210806C054000002021-08-02 9:37AM EDT5,400.000.010.000.00-0.04-80.00%127450.00%
AMZN210806C055000002021-08-02 12:17PM EDT5,500.000.010.000.010.00-1691,469109.38%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806P022600002021-08-02 12:43PM EDT2,260.000.010.000.01-0.03-75.00%2026287.50%
AMZN210806P022700002021-07-30 11:59AM EDT2,270.000.050.000.090.00-1423100.00%
AMZN210806P022800002021-07-30 11:41AM EDT2,280.000.090.000.010.00-62585.94%
AMZN210806P022900002021-07-26 9:30AM EDT2,290.000.210.000.520.00-3251113.53%
AMZN210806P023000002021-08-02 12:30PM EDT2,300.000.030.000.05-0.02-40.00%2719292.97%
AMZN210806P023100002021-07-30 12:42PM EDT2,310.000.100.000.050.00-2591.80%
AMZN210806P023200002021-07-30 2:51PM EDT2,320.000.050.000.050.00-16616890.63%
AMZN210806P023300002021-07-30 2:50PM EDT2,330.000.040.000.050.00-4589.84%
AMZN210806P023400002021-07-30 3:35PM EDT2,340.000.060.000.060.00-222489.84%
AMZN210806P023500002021-08-02 11:27AM EDT2,350.000.020.000.02-0.08-80.00%322182.81%
AMZN210806P023700002021-07-19 12:02AM EDT2,370.000.960.000.530.00--20104.10%
AMZN210806P023800002021-07-29 3:52PM EDT2,380.000.100.000.530.00-11102.93%
AMZN210806P023900002021-08-02 9:32AM EDT2,390.000.010.000.04-0.21-95.45%11282.42%
AMZN210806P024000002021-08-02 11:20AM EDT2,400.000.030.000.05-0.04-57.14%10018182.81%
AMZN210806P024100002021-07-30 12:01PM EDT2,410.000.140.000.530.00-3399.41%
AMZN210806P024200002021-07-30 3:59PM EDT2,420.000.110.000.040.00-1179.69%
AMZN210806P024300002021-07-30 3:53PM EDT2,430.000.110.000.040.00-2678.52%
AMZN210806P024400002021-08-02 9:33AM EDT2,440.000.050.000.04-2.16-97.74%11377.34%
AMZN210806P024500002021-08-02 11:08AM EDT2,450.000.030.000.04-0.09-75.00%451576.56%
AMZN210806P024600002021-07-09 11:19AM EDT2,460.001.110.000.540.00-8993.75%
AMZN210806P024700002021-07-13 11:22AM EDT2,470.000.060.000.05-1.05-94.59%11075.78%
AMZN210806P024800002021-07-09 11:21AM EDT2,480.002.480.000.050.00-2175.00%
AMZN210806P024900002021-07-23 10:45AM EDT2,490.000.570.010.050.00-2575.00%
AMZN210806P025000002021-08-02 12:22PM EDT2,500.000.010.000.05-0.14-93.33%4828473.05%
AMZN210806P025100002021-07-30 9:40AM EDT2,510.000.050.000.54-0.43-89.58%1388.04%
AMZN210806P025200002021-07-30 3:23PM EDT2,520.000.030.000.55-0.03-50.00%5887.06%
AMZN210806P025300002021-07-30 12:13PM EDT2,530.000.250.000.090.00-204873.44%
AMZN210806P025400002021-07-23 3:57PM EDT2,540.000.300.000.550.00-5684.81%
AMZN210806P025500002021-07-30 11:48AM EDT2,550.000.350.030.050.00-91670.70%
AMZN210806P025600002021-08-02 10:08AM EDT2,560.000.060.010.25-0.44-88.00%15576.86%
AMZN210806P025700002021-07-30 9:38AM EDT2,570.000.490.010.560.00-2281.74%
AMZN210806P025800002021-07-06 3:49PM EDT2,580.001.880.010.560.00-8980.62%
AMZN210806P026000002021-08-02 12:30PM EDT2,600.000.060.020.10-0.18-75.00%5331467.97%
AMZN210806P026100002021-07-30 12:53PM EDT2,610.000.050.020.12-0.25-83.33%11167.97%
AMZN210806P026200002021-08-02 11:02AM EDT2,620.000.120.030.10-0.14-53.85%711566.60%
AMZN210806P026300002021-08-02 1:15PM EDT2,630.000.040.040.09-0.07-63.64%213465.63%
AMZN210806P026400002021-07-30 10:34AM EDT2,640.000.600.030.580.00-1274.51%
AMZN210806P026500002021-08-02 1:14PM EDT2,650.000.130.030.25-0.12-48.00%14420468.02%
AMZN210806P026600002021-07-30 3:48PM EDT2,660.000.270.030.550.00-4771.92%
AMZN210806P026700002021-07-30 3:54PM EDT2,670.000.050.040.28-0.27-84.37%81866.80%
AMZN210806P026800002021-08-02 12:06PM EDT2,680.000.120.050.15-0.06-33.33%164562.99%
AMZN210806P026900002021-08-02 12:43PM EDT2,690.000.090.040.25-0.91-91.00%3864.16%
AMZN210806P027000002021-08-02 12:22PM EDT2,700.000.090.060.20-0.26-74.29%16268362.50%
AMZN210806P027100002021-07-30 3:51PM EDT2,710.000.100.050.62-0.27-72.97%31867.53%
AMZN210806P027200002021-08-02 1:23PM EDT2,720.000.120.100.25-0.30-71.43%14262.21%
AMZN210806P027300002021-08-02 10:41AM EDT2,730.000.090.060.35-0.21-70.00%145362.11%
AMZN210806P027400002021-07-30 3:54PM EDT2,740.000.130.070.35-0.31-70.45%22761.23%
AMZN210806P027500002021-08-02 1:41PM EDT2,750.000.150.130.16-0.34-69.39%2020158.01%
AMZN210806P027600002021-07-30 3:58PM EDT2,760.000.500.080.500.00-5861.13%
AMZN210806P027700002021-07-30 1:42PM EDT2,770.000.170.100.67-0.33-66.00%11961.96%
AMZN210806P027800002021-07-30 2:46PM EDT2,780.000.570.090.57+0.02+3.64%34659.86%
AMZN210806P027900002021-07-30 3:56PM EDT2,790.000.530.100.690.00-12411659.96%
AMZN210806P028000002021-08-02 11:42AM EDT2,800.000.230.150.26-0.34-59.65%13627454.88%
AMZN210806P028100002021-07-30 3:59PM EDT2,810.000.220.110.33-0.43-66.15%12554.25%
AMZN210806P028200002021-07-30 3:59PM EDT2,820.000.330.110.40-0.33-50.00%23554.05%
AMZN210806P028300002021-08-02 1:34PM EDT2,830.000.250.120.31-0.60-70.59%86652.10%
AMZN210806P028400002021-08-02 10:42AM EDT2,840.000.290.150.37-0.44-60.27%153052.10%
AMZN210806P028500002021-08-02 1:18PM EDT2,850.000.350.280.40-0.31-46.97%8357152.59%
AMZN210806P028600002021-07-30 11:29AM EDT2,860.001.100.220.780.00-283053.88%
AMZN210806P028700002021-08-02 10:48AM EDT2,870.000.260.250.33-0.54-67.50%134150.29%
AMZN210806P028800002021-08-02 12:47PM EDT2,880.000.320.300.42-0.55-63.22%7558550.64%
AMZN210806P028900002021-08-02 11:58AM EDT2,890.000.350.290.50-0.54-60.67%198250.59%
AMZN210806P029000002021-08-02 12:48PM EDT2,900.000.360.320.40-0.57-61.29%20683748.19%
AMZN210806P029100002021-08-02 9:37AM EDT2,910.000.510.270.55-0.48-48.48%1312048.98%
AMZN210806P029200002021-08-02 9:41AM EDT2,920.000.470.250.64-0.60-56.07%104148.80%
AMZN210806P029300002021-08-02 1:10PM EDT2,930.000.470.180.88-0.58-55.24%566349.77%
AMZN210806P029400002021-08-02 12:11PM EDT2,940.000.340.350.53-0.81-70.43%15827045.48%
AMZN210806P029500002021-08-02 12:28PM EDT2,950.000.500.300.50-0.67-57.26%56155944.07%
AMZN210806P029600002021-08-02 1:44PM EDT2,960.000.450.400.56-0.75-62.50%1630543.60%
AMZN210806P029700002021-08-02 12:20PM EDT2,970.000.530.370.51-0.85-61.59%5415341.99%
AMZN210806P029800002021-08-02 1:34PM EDT2,980.000.530.360.97-0.86-61.87%905244.63%
AMZN210806P029900002021-08-02 1:19PM EDT2,990.000.530.410.67-1.13-68.07%1508341.28%
AMZN210806P030000002021-08-02 1:41PM EDT3,000.000.550.540.65-1.04-65.41%1,2561,64239.99%
AMZN210806P030100002021-08-02 1:23PM EDT3,010.000.640.420.78-1.11-63.43%1469339.88%
AMZN210806P030200002021-08-02 11:35AM EDT3,020.000.650.541.05-1.38-67.98%448740.45%
AMZN210806P030300002021-08-02 12:01PM EDT3,030.000.780.500.80-1.13-59.16%626837.74%
AMZN210806P030400002021-08-02 11:28AM EDT3,040.000.710.450.80-1.45-67.13%10424936.61%
AMZN210806P030500002021-08-02 1:04PM EDT3,050.000.600.690.83-1.65-73.33%54132235.67%
AMZN210806P030600002021-08-02 12:07PM EDT3,060.000.950.680.89-1.65-63.46%7810034.89%
AMZN210806P030700002021-08-02 12:09PM EDT3,070.000.900.590.98-1.85-67.27%708434.23%
AMZN210806P030800002021-08-02 12:21PM EDT3,080.001.110.691.03-1.89-63.00%13210333.32%
AMZN210806P030900002021-08-02 1:32PM EDT3,090.000.900.751.09-2.20-70.97%18124532.43%
AMZN210806P031000002021-08-02 1:39PM EDT3,100.001.010.941.08-2.34-69.85%1,4471,16931.21%
AMZN210806P031100002021-08-02 1:41PM EDT3,110.001.051.001.15-2.66-71.70%29040430.34%
AMZN210806P031200002021-08-02 12:48PM EDT3,120.001.261.111.25-3.09-71.03%31934529.55%
AMZN210806P031300002021-08-02 1:29PM EDT3,130.001.501.231.36-2.86-65.60%28661328.75%
AMZN210806P031400002021-08-02 1:23PM EDT3,140.001.601.351.53-3.50-68.63%27932328.11%
AMZN210806P031500002021-08-02 1:42PM EDT3,150.001.551.461.60-3.84-71.24%76492327.08%
AMZN210806P031600002021-08-02 1:42PM EDT3,160.001.731.721.84-4.23-70.97%28623226.52%
AMZN210806P031700002021-08-02 1:43PM EDT3,170.002.001.942.05-4.95-71.22%70427325.78%
AMZN210806P031800002021-08-02 1:41PM EDT3,180.002.222.162.32-5.53-71.35%89437925.10%
AMZN210806P031900002021-08-02 1:43PM EDT3,190.002.602.512.60-6.00-69.77%71645524.35%
AMZN210806P032000002021-08-02 1:43PM EDT3,200.002.952.923.10-6.38-68.38%2,2772,91723.93%
AMZN210806P032100002021-08-02 1:42PM EDT3,210.003.353.253.55-7.23-68.34%58244523.26%
AMZN210806P032200002021-08-02 1:41PM EDT3,220.003.933.654.10-8.32-67.92%63951522.63%
AMZN210806P032300002021-08-02 1:43PM EDT3,230.004.754.554.85-8.83-65.02%32937122.13%
AMZN210806P032400002021-08-02 1:43PM EDT3,240.005.345.355.70-10.02-65.23%60753621.58%
AMZN210806P032500002021-08-02 1:44PM EDT3,250.006.546.106.80-10.21-60.96%1,7831,17921.13%
AMZN210806P032600002021-08-02 1:41PM EDT3,260.007.457.207.85-12.05-61.79%72728820.43%
AMZN210806P032700002021-08-02 1:31PM EDT3,270.009.208.409.45-13.80-60.00%89541520.04%
AMZN210806P032800002021-08-02 1:42PM EDT3,280.0010.7010.4511.20-14.00-56.68%62137419.53%
AMZN210806P032900002021-08-02 1:44PM EDT3,290.0013.1913.1013.90-16.16-55.06%59156419.50%
AMZN210806P033000002021-08-02 1:44PM EDT3,300.0016.1015.7016.20-15.73-49.42%4,9161,51118.87%
AMZN210806P033100002021-08-02 1:41PM EDT3,310.0017.7418.3519.30-18.26-50.72%78350818.50%
AMZN210806P033200002021-08-02 1:44PM EDT3,320.0022.8821.6022.90-17.62-43.51%1,68750218.14%
AMZN210806P033300002021-08-02 1:43PM EDT3,330.0026.9025.8026.75-18.01-40.10%3,07964717.60%
AMZN210806P033400002021-08-02 1:43PM EDT3,340.0031.5531.1032.90-20.35-39.21%1,43972118.18%
AMZN210806P033500002021-08-02 1:33PM EDT3,350.0037.7335.4538.35-19.27-33.81%1,1951,07717.94%
AMZN210806P033600002021-08-02 1:34PM EDT3,360.0044.5541.3543.25-16.90-27.50%35456616.92%
AMZN210806P033700002021-08-02 1:34PM EDT3,370.0049.0947.8550.55-21.21-30.17%2,15246917.16%
AMZN210806P033800002021-08-02 1:28PM EDT3,380.0061.3254.8057.75-12.68-17.14%29573016.95%
AMZN210806P033900002021-08-02 1:08PM EDT3,390.0070.1062.2565.50-15.11-17.73%11455316.79%
AMZN210806P033950002021-08-02 1:18PM EDT3,395.0071.4566.9070.45-19.79-21.69%11031617.60%
AMZN210806P034000002021-08-02 1:41PM EDT3,400.0072.0069.8573.65-19.44-21.26%2,3571,51816.57%
AMZN210806P034050002021-08-02 12:40PM EDT3,405.0084.1974.5077.40-13.41-13.74%1815115.86%
AMZN210806P034100002021-08-02 1:25PM EDT3,410.0082.8978.2082.35-15.13-15.44%16124016.54%
AMZN210806P034150002021-08-02 11:59AM EDT3,415.0087.6884.2587.40-4.27-4.64%6218017.33%
AMZN210806P034200002021-08-02 1:22PM EDT3,420.0092.0085.8590.95-18.00-16.36%14430415.84%
AMZN210806P034250002021-08-02 12:17PM EDT3,425.0096.7093.3097.85-13.93-12.59%10826719.39%
AMZN210806P034300002021-08-02 1:29PM EDT3,430.00104.6597.0098.80-8.35-7.39%1052989.57%
AMZN210806P034350002021-08-02 1:09PM EDT3,435.00107.65102.60106.65-8.88-7.62%1918819.03%
AMZN210806P034400002021-08-02 12:31PM EDT3,440.00115.45106.75108.70-4.55-3.79%362780.00%
AMZN210806P034450002021-08-02 1:14PM EDT3,445.00117.41111.25114.55-8.59-6.82%1623215.61%
AMZN210806P034500002021-08-02 1:42PM EDT3,450.00116.00115.55117.35-17.31-12.98%2291,1120.00%
AMZN210806P034550002021-08-02 1:23PM EDT3,455.00126.13120.40126.35-12.00-8.69%8421021.13%
AMZN210806P034600002021-08-02 1:01PM EDT3,460.00131.20126.75127.95-11.22-7.88%8001,0150.00%
AMZN210806P034650002021-08-02 1:26PM EDT3,465.00135.00130.00131.90-0.10-0.07%5930.00%
AMZN210806P034700002021-08-02 1:18PM EDT3,470.00138.00132.45137.00-13.22-8.74%363060.00%
AMZN210806P034750002021-08-02 10:49AM EDT3,475.00158.00137.40143.00+1.59+1.02%281120.00%
AMZN210806P034800002021-08-02 1:19PM EDT3,480.00146.42145.95147.30-15.24-9.43%892470.00%
AMZN210806P034850002021-08-02 1:05PM EDT3,485.00157.00146.20153.95+2.06+1.33%1613016.38%
AMZN210806P034900002021-08-02 1:41PM EDT3,490.00155.10149.65155.95-13.42-7.96%8511,0970.00%
AMZN210806P034950002021-08-02 1:25PM EDT3,495.00162.91159.85162.00-6.58-3.88%792280.00%
AMZN210806P035000002021-08-02 1:36PM EDT3,500.00169.80163.65165.95-9.95-5.54%5181,0460.00%
AMZN210806P035050002021-08-02 12:47PM EDT3,505.00179.30168.70173.75-0.79-0.44%6615212.89%
AMZN210806P035100002021-08-02 10:18AM EDT3,510.00187.65174.75176.75+3.10+1.68%262850.00%
AMZN210806P035150002021-08-02 1:29PM EDT3,515.00185.15179.35181.60-7.05-3.67%131530.00%
AMZN210806P035200002021-08-02 1:28PM EDT3,520.00189.50185.20188.80-9.50-4.77%10037616.94%
AMZN210806P035250002021-08-02 1:28PM EDT3,525.00194.44184.70192.25-3.91-1.97%131440.00%
AMZN210806P035300002021-08-02 12:55PM EDT3,530.00200.04192.90195.50-8.16-3.92%523670.00%
AMZN210806P035350002021-08-02 1:22PM EDT3,535.00201.92198.30200.25-6.56-3.15%621450.00%
AMZN210806P035400002021-08-02 1:34PM EDT3,540.00204.56203.10205.10-15.35-6.98%1386530.00%
AMZN210806P035450002021-08-02 11:21AM EDT3,545.00207.80205.25210.10-14.80-6.65%91290.00%
AMZN210806P035500002021-08-02 1:34PM EDT3,550.00214.56214.00216.50-12.94-5.69%554600.00%
AMZN210806P035550002021-08-02 12:20PM EDT3,555.00231.95215.50224.05+0.45+0.19%117923.68%
AMZN210806P035600002021-08-02 1:09PM EDT3,560.00230.50222.70228.40-1.10-0.47%15850.00%
AMZN210806P035650002021-08-02 1:30PM EDT3,565.00231.53228.85232.20+15.58+7.21%46710.00%
AMZN210806P035700002021-08-02 11:01AM EDT3,570.00241.75231.10234.30-5.33-2.16%81260.00%
AMZN210806P035750002021-08-02 12:20PM EDT3,575.00249.80238.85240.25-2.30-0.91%361400.00%
AMZN210806P035800002021-08-02 11:39AM EDT3,580.00262.00240.50245.15+5.10+1.99%132380.00%
AMZN210806P035850002021-08-02 1:36PM EDT3,585.00250.47249.50250.90-7.53-2.92%35700.00%
AMZN210806P035900002021-08-02 12:52PM EDT3,590.00259.50251.35256.25-3.13-1.19%313040.00%
AMZN210806P035950002021-08-02 1:36PM EDT3,595.00258.35257.95259.85+1.95+0.76%481040.00%
AMZN210806P036000002021-08-02 1:36PM EDT3,600.00263.30262.20268.20-10.93-3.99%1309660.00%
AMZN210806P036050002021-08-02 1:19PM EDT3,605.00269.75268.95270.75-9.72-3.48%172180.00%
AMZN210806P036100002021-08-02 1:41PM EDT3,610.00272.20269.70278.60-9.00-3.20%302380.00%
AMZN210806P036150002021-08-02 10:18AM EDT3,615.00280.58275.05281.05+6.08+2.21%33620.00%
AMZN210806P036200002021-08-02 1:42PM EDT3,620.00282.80284.35285.60-7.70-2.65%81190.00%
AMZN210806P036250002021-08-02 1:24PM EDT3,625.00291.50287.55289.50-3.23-1.10%6900.00%
AMZN210806P036300002021-08-02 1:13PM EDT3,630.00298.35289.40296.75-7.00-2.29%161830.00%
AMZN210806P036350002021-07-30 3:44PM EDT3,635.00299.84297.35299.50-5.36-1.76%1360.00%
AMZN210806P036400002021-08-02 11:47AM EDT3,640.00314.26298.65306.00+4.74+1.53%231470.00%
AMZN210806P036450002021-07-30 2:29PM EDT3,645.00311.40308.40310.50+2.30+0.74%2320.00%
AMZN210806P036500002021-08-02 1:21PM EDT3,650.00315.17314.25315.45-10.76-3.30%432480.00%
AMZN210806P036550002021-07-30 3:26PM EDT3,655.00325.85318.75320.350.00-37450.00%
AMZN210806P036600002021-08-02 12:30PM EDT3,660.00336.95322.60324.30-1.50-0.44%141290.00%
AMZN210806P036650002021-08-02 11:28AM EDT3,665.00335.37329.20330.50-0.13-0.04%1660.00%
AMZN210806P036700002021-08-02 1:24PM EDT3,670.00336.75332.45334.15+21.31+6.76%13750.00%
AMZN210806P036750002021-07-30 3:58PM EDT3,675.00349.35337.25339.50-1.35-0.38%490.00%
AMZN210806P036800002021-08-02 11:23AM EDT3,680.00347.02341.95346.50+16.06+4.85%4520.00%
AMZN210806P036850002021-08-02 10:28AM EDT3,685.00352.90348.05350.30+14.98+4.43%1660.00%
AMZN210806P036900002021-08-02 11:12AM EDT3,690.00357.34349.05356.90-6.96-1.91%21030.00%
AMZN210806P036950002021-08-02 12:59PM EDT3,695.00364.95356.30361.05+6.77+1.89%1200.00%
AMZN210806P037000002021-08-02 1:41PM EDT3,700.00360.00363.00365.25-13.45-3.60%422320.00%
AMZN210806P037050002021-07-30 9:51AM EDT3,705.00365.00369.05370.350.00-1220.00%
AMZN210806P037100002021-08-02 1:28PM EDT3,710.00380.80370.15374.60+9.50+2.56%3450.00%
AMZN210806P037150002021-07-28 10:48AM EDT3,715.00384.75375.20380.75+256.18+199.25%1110.00%
AMZN210806P037200002021-08-02 10:32AM EDT3,720.00389.85381.60388.60+22.80+6.21%2510.00%
AMZN210806P037250002021-07-30 1:01PM EDT3,725.00370.92387.00392.150.00-2220.00%
AMZN210806P037300002021-07-30 1:45PM EDT3,730.00409.98389.10393.30+33.29+8.84%1230.00%
AMZN210806P037400002021-07-30 9:31AM EDT3,740.00398.41403.00407.15-1.75-0.44%1940.00%
AMZN210806P037500002021-08-02 12:54PM EDT3,750.00419.00409.50416.65+1.70+0.41%2990.00%
AMZN210806P037600002021-07-30 11:31AM EDT3,760.00416.03418.35426.650.00-2260.00%
AMZN210806P037700002021-07-30 2:54PM EDT3,770.00425.70433.00435.200.00-551930.00%
AMZN210806P037800002021-07-30 2:42PM EDT3,780.00444.80439.55446.45+10.50+2.42%1340.00%
AMZN210806P037900002021-07-30 3:59PM EDT3,790.00454.80449.80457.35-8.60-1.86%1100.00%
AMZN210806P038000002021-08-02 1:06PM EDT3,800.00469.09458.40468.85+0.09+0.02%19339.45%
AMZN210806P038100002021-07-28 11:22AM EDT3,810.00203.55470.05477.850.00-1260.00%
AMZN210806P038200002021-07-29 9:44AM EDT3,820.00211.40480.65485.750.00-8110.00%
AMZN210806P038300002021-07-30 9:30AM EDT3,830.00483.65491.00494.650.00-590.00%
AMZN210806P038400002021-07-28 10:17AM EDT3,840.00212.25496.90509.400.00-22351.40%
AMZN210806P038500002021-08-02 11:33AM EDT3,850.00519.07506.15513.75+3.13+0.61%1310.00%
AMZN210806P038600002021-07-30 11:45AM EDT3,860.00519.55520.15524.950.00-120.00%
AMZN210806P038700002021-07-26 10:06AM EDT3,870.00208.08531.10538.100.00--20.00%
AMZN210806P038800002021-07-30 2:14PM EDT3,880.00528.95538.15547.700.00-130.00%
AMZN210806P038900002021-07-29 9:37AM EDT3,890.00278.50550.55556.150.00-110.00%
AMZN210806P039000002021-07-30 11:55AM EDT3,900.00555.75559.40564.050.00-2250.00%
AMZN210806P039100002021-07-30 10:58AM EDT3,910.00565.10570.40575.150.00-150.00%
AMZN210806P039200002021-07-30 10:26AM EDT3,920.00584.30582.70588.10+9.20+1.60%160.00%
AMZN210806P039300002021-07-29 10:18AM EDT3,930.00323.70589.10599.000.00-102052.76%
AMZN210806P039400002021-07-28 12:18PM EDT3,940.00611.35595.85611.15+293.95+92.61%13570.92%
AMZN210806P039500002021-07-30 10:41AM EDT3,950.00617.41609.70616.000.00-1150.00%
AMZN210806P039600002021-07-30 10:11AM EDT3,960.00604.78620.80627.000.00-240.00%
AMZN210806P039700002021-07-30 9:42AM EDT3,970.00638.80631.10638.150.00-160.00%
AMZN210806P039800002021-07-27 10:30AM EDT3,980.00348.25638.55645.600.00-310.00%
AMZN210806P039900002021-07-30 2:26PM EDT3,990.00649.82647.05653.800.00-111100.00%
AMZN210806P040000002021-07-30 3:36PM EDT4,000.00668.60660.40663.750.00-11490.00%
AMZN210806P040100002021-07-30 12:34PM EDT4,010.00653.37671.60676.700.00-330.00%
AMZN210806P040200002021-07-29 1:20PM EDT4,020.00422.11680.65684.950.00-330.00%
AMZN210806P040300002021-07-29 10:31AM EDT4,030.00414.25688.20697.450.00-130.00%
AMZN210806P040400002021-07-28 10:07AM EDT4,040.00406.45702.65707.400.00--10.00%
AMZN210806P040500002021-07-28 2:30PM EDT4,050.00431.60709.90715.650.00-120.00%
AMZN210806P040700002021-07-28 3:30PM EDT4,070.00724.50732.20734.95+280.05+63.01%110.00%
AMZN210806P040800002021-07-28 2:02PM EDT4,080.00464.60742.25746.150.00--20.00%
AMZN210806P041000002021-07-30 3:36PM EDT4,100.00768.60757.50768.200.00-17150.00%
AMZN210806P041100002021-07-28 11:00AM EDT4,110.00474.20767.55775.700.00--10.00%
AMZN210806P041300002021-07-27 9:52AM EDT4,130.00460.00788.90794.000.00-110.00%
AMZN210806P041500002021-08-02 1:12PM EDT4,150.00816.85810.00814.55+300.45+58.18%240.00%
AMZN210806P041600002021-07-29 1:38PM EDT4,160.00554.56821.65823.950.00-640.00%
AMZN210806P041900002021-07-28 2:32PM EDT4,190.00570.75851.05854.550.00-230.00%
AMZN210806P042000002021-07-23 12:27PM EDT4,200.00556.53860.90866.900.00-110.00%
AMZN210806P042200002021-07-30 2:04PM EDT4,220.00864.30881.55884.200.00-220.00%
AMZN210806P042300002021-07-29 11:58AM EDT4,230.00624.15886.70893.750.00--00.00%
AMZN210806P042500002021-07-29 1:39PM EDT4,250.00644.26911.85916.950.00--00.00%
AMZN210806P042600002021-07-30 9:56AM EDT4,260.00902.80919.60926.050.00-110.00%
AMZN210806P042700002021-07-30 2:42PM EDT4,270.00927.70931.20935.050.00-660.00%
AMZN210806P043000002021-07-30 12:09PM EDT4,300.00951.16955.80970.900.00-3499.22%
AMZN210806P043100002021-08-02 12:20PM EDT4,310.00985.93966.95976.10+12.93+1.33%200.00%
AMZN210806P043200002021-07-30 12:09PM EDT4,320.00970.84982.55988.100.00-660.00%
AMZN210806P043400002021-07-30 12:09PM EDT4,340.00991.17999.951,007.750.00-330.00%
AMZN210806P044000002021-07-23 12:27PM EDT4,400.00754.531,061.451,065.200.00-100.00%
AMZN210806P044100002021-07-29 3:41PM EDT4,410.00818.231,069.951,074.850.00--00.00%
AMZN210806P044900002021-07-30 9:56AM EDT4,490.001,132.651,148.251,155.200.00-300.00%
AMZN210806P046000002021-07-19 9:32AM EDT4,600.001,079.001,261.601,265.950.00--10.00%
AMZN210806P046500002021-07-30 10:11AM EDT4,650.001,292.351,308.751,316.900.00-100.00%
AMZN210806P047800002021-07-30 9:49AM EDT4,780.001,441.491,438.701,447.100.00-100.00%
AMZN210806P047900002021-07-29 11:26AM EDT4,790.001,456.891,448.251,454.60+279.49+23.74%200.00%
AMZN210806P048000002021-07-30 9:49AM EDT4,800.001,462.551,456.651,465.05+0.30+0.02%100.00%
AMZN210806P048200002021-07-30 9:46AM EDT4,820.001,481.851,479.351,483.90+8.30+0.56%600.00%
AMZN210806P048400002021-07-30 9:46AM EDT4,840.001,510.751,500.701,506.55+17.90+1.20%100.00%
AMZN210806P048600002021-07-29 10:46AM EDT4,860.001,241.551,521.651,523.950.00--00.00%
AMZN210806P049000002021-08-02 9:36AM EDT4,900.001,565.811,558.601,564.40+16.56+1.07%100.00%
AMZN210806P050000002021-07-26 12:11PM EDT5,000.001,302.761,659.301,665.250.00--10.00%
AMZN210806P051000002021-07-29 9:30AM EDT5,100.001,474.001,760.201,767.850.00--00.00%
AMZN210806P052000002021-07-30 10:19AM EDT5,200.001,847.251,860.651,866.650.00-200.00%
AMZN210806P055000002021-07-29 9:30AM EDT5,500.002,153.502,160.352,164.25+279.55+14.92%100.00%