| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190927C01270000 | 2019-08-26 1:03PM EDT | 1,270.00 | 497.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190927C01320000 | 2019-08-30 12:28PM EDT | 1,320.00 | 453.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190927C01400000 | 2019-08-22 11:04AM EDT | 1,400.00 | 408.96 | 388.00 | 400.25 | 0.00 | - | - | 1 | 134.33% |
| AMZN190927C01450000 | 2019-09-11 12:11PM EDT | 1,450.00 | 383.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN190927C01460000 | 2019-08-30 12:40PM EDT | 1,460.00 | 315.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190927C01500000 | 2019-09-20 11:15AM EDT | 1,500.00 | 307.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190927C01520000 | 2019-09-13 10:23AM EDT | 1,520.00 | 322.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190927C01540000 | 2019-09-13 10:24AM EDT | 1,540.00 | 303.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190927C01550000 | 2019-08-27 11:51AM EDT | 1,550.00 | 222.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927C01560000 | 2019-09-13 10:26AM EDT | 1,560.00 | 284.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927C01570000 | 2019-09-13 10:29AM EDT | 1,570.00 | 272.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927C01600000 | 2019-09-20 11:47AM EDT | 1,600.00 | 203.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN190927C01610000 | 2019-09-20 3:26PM EDT | 1,610.00 | 183.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN190927C01620000 | 2019-09-20 2:37PM EDT | 1,620.00 | 177.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN190927C01627500 | 2019-09-20 11:39AM EDT | 1,627.50 | 161.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927C01630000 | 2019-09-20 12:57PM EDT | 1,630.00 | 174.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN190927C01632500 | 2019-09-20 2:33PM EDT | 1,632.50 | 164.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927C01640000 | 2019-09-11 3:59PM EDT | 1,640.00 | 184.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927C01645000 | 2019-09-20 2:06PM EDT | 1,645.00 | 144.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927C01650000 | 2019-09-13 2:01PM EDT | 1,650.00 | 190.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN190927C01655000 | 2019-09-17 2:30PM EDT | 1,655.00 | 163.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927C01660000 | 2019-09-20 2:38PM EDT | 1,660.00 | 138.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN190927C01670000 | 2019-09-20 1:28PM EDT | 1,670.00 | 122.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN190927C01675000 | 2019-08-22 3:59PM EDT | 1,675.00 | 152.96 | 114.00 | 126.55 | 0.00 | - | - | 1 | 53.28% |
| AMZN190927C01680000 | 2019-08-26 1:18PM EDT | 1,680.00 | 163.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN190927C01690000 | 2019-09-20 3:47PM EDT | 1,690.00 | 101.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927C01695000 | 2019-09-19 1:30PM EDT | 1,695.00 | 129.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927C01700000 | 2019-09-20 3:54PM EDT | 1,700.00 | 92.48 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AMZN190927C01705000 | 2019-09-11 10:28AM EDT | 1,705.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190927C01710000 | 2019-09-20 1:43PM EDT | 1,710.00 | 81.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN190927C01712500 | 2019-09-16 3:44PM EDT | 1,712.50 | 99.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927C01715000 | 2019-09-20 1:58PM EDT | 1,715.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN190927C01717500 | 2019-09-18 3:57PM EDT | 1,717.50 | 103.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927C01720000 | 2019-09-20 3:13PM EDT | 1,720.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN190927C01725000 | 2019-09-20 1:13PM EDT | 1,725.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| AMZN190927C01727500 | 2019-09-20 11:33AM EDT | 1,727.50 | 75.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN190927C01730000 | 2019-09-20 1:39PM EDT | 1,730.00 | 65.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN190927C01735000 | 2019-09-20 1:30PM EDT | 1,735.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN190927C01737500 | 2019-09-03 9:30AM EDT | 1,737.50 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190927C01740000 | 2019-09-20 3:55PM EDT | 1,740.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN190927C01742500 | 2019-09-16 11:03AM EDT | 1,742.50 | 72.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927C01745000 | 2019-09-19 3:58PM EDT | 1,745.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927C01747500 | 2019-09-20 2:22PM EDT | 1,747.50 | 51.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN190927C01750000 | 2019-09-20 3:59PM EDT | 1,750.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMZN190927C01752500 | 2019-09-20 3:56PM EDT | 1,752.50 | 48.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMZN190927C01755000 | 2019-09-20 1:58PM EDT | 1,755.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN190927C01757500 | 2019-09-20 2:25PM EDT | 1,757.50 | 44.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN190927C01760000 | 2019-09-20 3:59PM EDT | 1,760.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN190927C01762500 | 2019-09-20 2:42PM EDT | 1,762.50 | 41.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN190927C01765000 | 2019-09-20 3:53PM EDT | 1,765.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN190927C01767500 | 2019-09-20 3:47PM EDT | 1,767.50 | 33.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN190927C01770000 | 2019-09-20 3:59PM EDT | 1,770.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| AMZN190927C01772500 | 2019-09-20 3:12PM EDT | 1,772.50 | 30.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN190927C01775000 | 2019-09-20 3:56PM EDT | 1,775.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| AMZN190927C01777500 | 2019-09-20 3:59PM EDT | 1,777.50 | 29.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN190927C01780000 | 2019-09-20 3:59PM EDT | 1,780.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AMZN190927C01782500 | 2019-09-20 3:57PM EDT | 1,782.50 | 26.21 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AMZN190927C01785000 | 2019-09-20 3:57PM EDT | 1,785.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| AMZN190927C01787500 | 2019-09-20 3:55PM EDT | 1,787.50 | 22.39 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| AMZN190927C01790000 | 2019-09-20 3:59PM EDT | 1,790.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
| AMZN190927C01792500 | 2019-09-20 3:59PM EDT | 1,792.50 | 19.81 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| AMZN190927C01795000 | 2019-09-20 3:59PM EDT | 1,795.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 0.10% |
| AMZN190927C01797500 | 2019-09-20 3:59PM EDT | 1,797.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.39% |
| AMZN190927C01800000 | 2019-09-20 3:59PM EDT | 1,800.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2,472 | 0 | 0.78% |
| AMZN190927C01802500 | 2019-09-20 3:57PM EDT | 1,802.50 | 14.63 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.78% |
| AMZN190927C01805000 | 2019-09-20 3:59PM EDT | 1,805.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 1.56% |
| AMZN190927C01807500 | 2019-09-20 3:56PM EDT | 1,807.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 1.56% |
| AMZN190927C01810000 | 2019-09-20 3:59PM EDT | 1,810.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1,335 | 0 | 1.56% |
| AMZN190927C01812500 | 2019-09-20 3:59PM EDT | 1,812.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 1.56% |
| AMZN190927C01815000 | 2019-09-20 3:59PM EDT | 1,815.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 1.56% |
| AMZN190927C01817500 | 2019-09-20 3:55PM EDT | 1,817.50 | 8.29 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| AMZN190927C01820000 | 2019-09-20 3:59PM EDT | 1,820.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1,653 | 0 | 3.13% |
| AMZN190927C01822500 | 2019-09-20 3:59PM EDT | 1,822.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 3.13% |
| AMZN190927C01825000 | 2019-09-20 3:59PM EDT | 1,825.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 3.13% |
| AMZN190927C01827500 | 2019-09-20 3:55PM EDT | 1,827.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| AMZN190927C01830000 | 2019-09-20 3:59PM EDT | 1,830.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2,299 | 0 | 3.13% |
| AMZN190927C01832500 | 2019-09-20 3:56PM EDT | 1,832.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| AMZN190927C01835000 | 2019-09-20 3:59PM EDT | 1,835.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 3.13% |
| AMZN190927C01837500 | 2019-09-20 3:39PM EDT | 1,837.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 3.13% |
| AMZN190927C01840000 | 2019-09-20 3:59PM EDT | 1,840.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,344 | 0 | 6.25% |
| AMZN190927C01842500 | 2019-09-20 3:59PM EDT | 1,842.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| AMZN190927C01845000 | 2019-09-20 3:58PM EDT | 1,845.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 6.25% |
| AMZN190927C01847500 | 2019-09-20 3:51PM EDT | 1,847.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| AMZN190927C01850000 | 2019-09-20 3:59PM EDT | 1,850.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,931 | 0 | 6.25% |
| AMZN190927C01852500 | 2019-09-20 3:56PM EDT | 1,852.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| AMZN190927C01855000 | 2019-09-20 3:56PM EDT | 1,855.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 6.25% |
| AMZN190927C01857500 | 2019-09-20 3:21PM EDT | 1,857.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| AMZN190927C01860000 | 2019-09-20 3:59PM EDT | 1,860.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 6.25% |
| AMZN190927C01862500 | 2019-09-20 3:57PM EDT | 1,862.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| AMZN190927C01865000 | 2019-09-20 3:55PM EDT | 1,865.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| AMZN190927C01867500 | 2019-09-20 3:50PM EDT | 1,867.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| AMZN190927C01870000 | 2019-09-20 3:59PM EDT | 1,870.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 6.25% |
| AMZN190927C01872500 | 2019-09-20 3:28PM EDT | 1,872.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AMZN190927C01875000 | 2019-09-20 3:50PM EDT | 1,875.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 6.25% |
| AMZN190927C01877500 | 2019-09-20 3:58PM EDT | 1,877.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| AMZN190927C01880000 | 2019-09-20 3:58PM EDT | 1,880.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 6.25% |
| AMZN190927C01882500 | 2019-09-20 3:06PM EDT | 1,882.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| AMZN190927C01885000 | 2019-09-20 3:06PM EDT | 1,885.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| AMZN190927C01887500 | 2019-09-20 3:12PM EDT | 1,887.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| AMZN190927C01890000 | 2019-09-20 3:59PM EDT | 1,890.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 6.25% |
| AMZN190927C01892500 | 2019-09-20 3:12PM EDT | 1,892.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMZN190927C01895000 | 2019-09-20 1:42PM EDT | 1,895.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 12.50% |
| AMZN190927C01897500 | 2019-09-20 10:57AM EDT | 1,897.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN190927C01900000 | 2019-09-20 3:59PM EDT | 1,900.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,238 | 0 | 12.50% |
| AMZN190927C01902500 | 2019-09-20 3:57PM EDT | 1,902.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| AMZN190927C01905000 | 2019-09-20 3:52PM EDT | 1,905.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 12.50% |
| AMZN190927C01907500 | 2019-09-20 3:07PM EDT | 1,907.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| AMZN190927C01910000 | 2019-09-20 3:53PM EDT | 1,910.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 12.50% |
| AMZN190927C01912500 | 2019-09-20 1:15PM EDT | 1,912.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AMZN190927C01915000 | 2019-09-20 3:59PM EDT | 1,915.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| AMZN190927C01917500 | 2019-09-19 12:49PM EDT | 1,917.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN190927C01920000 | 2019-09-20 3:49PM EDT | 1,920.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 12.50% |
| AMZN190927C01922500 | 2019-09-20 3:20PM EDT | 1,922.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| AMZN190927C01925000 | 2019-09-20 3:56PM EDT | 1,925.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| AMZN190927C01927500 | 2019-09-20 12:14PM EDT | 1,927.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN190927C01930000 | 2019-09-20 3:43PM EDT | 1,930.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AMZN190927C01932500 | 2019-09-20 9:51AM EDT | 1,932.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN190927C01935000 | 2019-09-20 12:13PM EDT | 1,935.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN190927C01937500 | 2019-09-20 3:49PM EDT | 1,937.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN190927C01940000 | 2019-09-20 3:49PM EDT | 1,940.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMZN190927C01942500 | 2019-09-20 2:49PM EDT | 1,942.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN190927C01945000 | 2019-09-20 2:49PM EDT | 1,945.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN190927C01947500 | 2019-09-20 11:48AM EDT | 1,947.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMZN190927C01950000 | 2019-09-20 3:21PM EDT | 1,950.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| AMZN190927C01952500 | 2019-09-16 9:41AM EDT | 1,952.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN190927C01955000 | 2019-09-20 9:40AM EDT | 1,955.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN190927C01957500 | 2019-09-20 2:58PM EDT | 1,957.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN190927C01960000 | 2019-09-20 3:56PM EDT | 1,960.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 12.50% |
| AMZN190927C01962500 | 2019-09-18 1:18PM EDT | 1,962.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN190927C01965000 | 2019-09-20 3:31PM EDT | 1,965.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN190927C01967500 | 2019-09-17 2:08PM EDT | 1,967.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMZN190927C01970000 | 2019-09-20 3:45PM EDT | 1,970.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AMZN190927C01972500 | 2019-09-19 3:02PM EDT | 1,972.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN190927C01975000 | 2019-09-20 9:59AM EDT | 1,975.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN190927C01980000 | 2019-09-20 1:24PM EDT | 1,980.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| AMZN190927C01982500 | 2019-09-16 12:12AM EDT | 1,982.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMZN190927C01990000 | 2019-09-20 1:00PM EDT | 1,990.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| AMZN190927C01992500 | 2019-09-19 12:03PM EDT | 1,992.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN190927C01995000 | 2019-09-16 10:54AM EDT | 1,995.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AMZN190927C01997500 | 2019-09-18 3:43PM EDT | 1,997.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMZN190927C02000000 | 2019-09-20 3:46PM EDT | 2,000.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 12.50% |
| AMZN190927C02002500 | 2019-09-20 11:48AM EDT | 2,002.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN190927C02005000 | 2019-09-20 1:18PM EDT | 2,005.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN190927C02007500 | 2019-09-19 9:53AM EDT | 2,007.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN190927C02010000 | 2019-09-20 3:41PM EDT | 2,010.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| AMZN190927C02012500 | 2019-09-17 3:30PM EDT | 2,012.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN190927C02015000 | 2019-09-16 11:15AM EDT | 2,015.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN190927C02017500 | 2019-09-19 11:00AM EDT | 2,017.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN190927C02020000 | 2019-09-20 1:18PM EDT | 2,020.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AMZN190927C02022500 | 2019-09-19 11:00AM EDT | 2,022.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN190927C02025000 | 2019-09-19 10:16AM EDT | 2,025.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN190927C02027500 | 2019-09-19 9:46AM EDT | 2,027.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN190927C02030000 | 2019-09-20 12:57PM EDT | 2,030.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| AMZN190927C02032500 | 2019-09-16 2:13PM EDT | 2,032.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN190927C02035000 | 2019-09-17 10:26AM EDT | 2,035.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN190927C02037500 | 2019-09-16 3:05PM EDT | 2,037.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN190927C02040000 | 2019-09-19 12:43PM EDT | 2,040.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN190927C02042500 | 2019-09-16 11:00AM EDT | 2,042.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN190927C02047500 | 2019-09-16 12:12AM EDT | 2,047.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN190927C02050000 | 2019-09-20 11:43AM EDT | 2,050.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AMZN190927C02052500 | 2019-09-20 10:42AM EDT | 2,052.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMZN190927C02055000 | 2019-09-20 10:42AM EDT | 2,055.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMZN190927C02057500 | 2019-09-20 10:42AM EDT | 2,057.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AMZN190927C02060000 | 2019-09-19 10:57AM EDT | 2,060.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN190927C02062500 | 2019-09-16 12:12AM EDT | 2,062.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN190927C02065000 | 2019-09-16 2:07PM EDT | 2,065.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN190927C02070000 | 2019-09-19 11:08AM EDT | 2,070.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| AMZN190927C02080000 | 2019-09-16 12:08PM EDT | 2,080.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| AMZN190927C02082500 | 2019-09-16 2:12PM EDT | 2,082.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN190927C02085000 | 2019-09-20 10:38AM EDT | 2,085.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMZN190927C02087500 | 2019-09-20 10:37AM EDT | 2,087.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN190927C02090000 | 2019-09-20 10:37AM EDT | 2,090.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN190927C02092500 | 2019-09-16 3:11PM EDT | 2,092.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN190927C02095000 | 2019-09-20 10:35AM EDT | 2,095.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN190927C02097500 | 2019-09-20 10:35AM EDT | 2,097.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN190927C02100000 | 2019-09-20 11:41AM EDT | 2,100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| AMZN190927C02102500 | 2019-09-16 12:12AM EDT | 2,102.50 | 0.38 | 0.01 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN190927C02105000 | 2019-09-20 10:35AM EDT | 2,105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN190927C02107500 | 2019-09-20 11:46AM EDT | 2,107.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 25.00% |
| AMZN190927C02110000 | 2019-09-20 3:41PM EDT | 2,110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN190927C02112500 | 2019-09-17 11:46AM EDT | 2,112.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN190927C02115000 | 2019-09-16 12:12AM EDT | 2,115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN190927C02120000 | 2019-09-20 11:17AM EDT | 2,120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN190927C02122500 | 2019-09-16 2:50PM EDT | 2,122.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN190927C02125000 | 2019-09-16 12:12AM EDT | 2,125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMZN190927C02127500 | 2019-09-20 11:19AM EDT | 2,127.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN190927C02130000 | 2019-09-20 11:26AM EDT | 2,130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN190927C02140000 | 2019-09-20 12:27PM EDT | 2,140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 25.00% |
| AMZN190927C02150000 | 2019-09-20 12:25PM EDT | 2,150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 25.00% |
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190927P01270000 | 2019-09-18 9:44AM EDT | 1,270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN190927P01280000 | 2019-09-12 3:19PM EDT | 1,280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN190927P01290000 | 2019-09-20 1:49PM EDT | 1,290.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN190927P01300000 | 2019-09-18 11:32AM EDT | 1,300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| AMZN190927P01310000 | 2019-09-17 10:22AM EDT | 1,310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN190927P01320000 | 2019-09-17 10:22AM EDT | 1,320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN190927P01330000 | 2019-09-05 1:35PM EDT | 1,330.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN190927P01340000 | 2019-08-30 3:23PM EDT | 1,340.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN190927P01350000 | 2019-09-20 2:27PM EDT | 1,350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AMZN190927P01360000 | 2019-09-18 3:42PM EDT | 1,360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN190927P01370000 | 2019-09-10 2:06PM EDT | 1,370.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN190927P01380000 | 2019-09-10 11:03AM EDT | 1,380.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMZN190927P01390000 | 2019-09-10 11:43AM EDT | 1,390.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN190927P01400000 | 2019-09-20 3:51PM EDT | 1,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| AMZN190927P01410000 | 2019-09-17 3:29PM EDT | 1,410.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN190927P01420000 | 2019-09-09 1:18PM EDT | 1,420.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN190927P01430000 | 2019-09-03 3:31PM EDT | 1,430.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN190927P01440000 | 2019-09-16 3:47PM EDT | 1,440.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN190927P01450000 | 2019-09-19 2:18PM EDT | 1,450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN190927P01460000 | 2019-09-10 3:06PM EDT | 1,460.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN190927P01470000 | 2019-09-18 2:46PM EDT | 1,470.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AMZN190927P01480000 | 2019-09-20 2:23PM EDT | 1,480.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN190927P01490000 | 2019-09-20 1:45PM EDT | 1,490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN190927P01500000 | 2019-09-20 1:59PM EDT | 1,500.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMZN190927P01510000 | 2019-09-20 1:27PM EDT | 1,510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN190927P01520000 | 2019-09-20 3:15PM EDT | 1,520.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN190927P01530000 | 2019-09-20 1:28PM EDT | 1,530.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMZN190927P01540000 | 2019-09-20 2:26PM EDT | 1,540.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMZN190927P01550000 | 2019-09-20 3:18PM EDT | 1,550.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN190927P01557500 | 2019-09-20 1:46PM EDT | 1,557.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMZN190927P01560000 | 2019-09-19 10:36AM EDT | 1,560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN190927P01567500 | 2019-09-20 1:49PM EDT | 1,567.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMZN190927P01570000 | 2019-09-20 2:15PM EDT | 1,570.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN190927P01572500 | 2019-09-20 3:46PM EDT | 1,572.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| AMZN190927P01575000 | 2019-09-20 3:59PM EDT | 1,575.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| AMZN190927P01577500 | 2019-09-20 1:42PM EDT | 1,577.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMZN190927P01580000 | 2019-09-20 1:42PM EDT | 1,580.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN190927P01582500 | 2019-09-20 3:17PM EDT | 1,582.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN190927P01585000 | 2019-09-20 3:18PM EDT | 1,585.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AMZN190927P01587500 | 2019-09-20 1:37PM EDT | 1,587.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN190927P01590000 | 2019-09-20 1:39PM EDT | 1,590.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN190927P01592500 | 2019-09-20 1:44PM EDT | 1,592.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| AMZN190927P01595000 | 2019-09-20 2:37PM EDT | 1,595.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN190927P01597500 | 2019-09-20 3:19PM EDT | 1,597.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AMZN190927P01600000 | 2019-09-20 3:53PM EDT | 1,600.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 25.00% |
| AMZN190927P01602500 | 2019-09-20 11:37AM EDT | 1,602.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN190927P01605000 | 2019-09-20 3:08PM EDT | 1,605.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AMZN190927P01607500 | 2019-09-20 2:10PM EDT | 1,607.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMZN190927P01610000 | 2019-09-19 12:22PM EDT | 1,610.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN190927P01612500 | 2019-09-20 1:14PM EDT | 1,612.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN190927P01615000 | 2019-09-20 3:19PM EDT | 1,615.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN190927P01617500 | 2019-09-20 2:44PM EDT | 1,617.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN190927P01620000 | 2019-09-20 3:30PM EDT | 1,620.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| AMZN190927P01622500 | 2019-09-20 3:37PM EDT | 1,622.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMZN190927P01625000 | 2019-09-20 2:41PM EDT | 1,625.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN190927P01627500 | 2019-09-20 1:08PM EDT | 1,627.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN190927P01630000 | 2019-09-20 3:44PM EDT | 1,630.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMZN190927P01632500 | 2019-09-20 2:54PM EDT | 1,632.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN190927P01635000 | 2019-09-20 3:52PM EDT | 1,635.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN190927P01637500 | 2019-09-20 1:46PM EDT | 1,637.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMZN190927P01640000 | 2019-09-20 3:01PM EDT | 1,640.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AMZN190927P01642500 | 2019-09-20 1:13PM EDT | 1,642.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN190927P01645000 | 2019-09-20 1:44PM EDT | 1,645.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AMZN190927P01647500 | 2019-09-20 2:15PM EDT | 1,647.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMZN190927P01650000 | 2019-09-20 3:55PM EDT | 1,650.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| AMZN190927P01652500 | 2019-09-20 2:21PM EDT | 1,652.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMZN190927P01655000 | 2019-09-20 2:09PM EDT | 1,655.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN190927P01657500 | 2019-09-20 3:22PM EDT | 1,657.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| AMZN190927P01660000 | 2019-09-20 3:58PM EDT | 1,660.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| AMZN190927P01662500 | 2019-09-20 3:31PM EDT | 1,662.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN190927P01665000 | 2019-09-20 3:59PM EDT | 1,665.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AMZN190927P01667500 | 2019-09-20 3:59PM EDT | 1,667.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AMZN190927P01670000 | 2019-09-20 3:59PM EDT | 1,670.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| AMZN190927P01672500 | 2019-09-20 3:57PM EDT | 1,672.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN190927P01675000 | 2019-09-20 3:58PM EDT | 1,675.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMZN190927P01677500 | 2019-09-20 3:51PM EDT | 1,677.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMZN190927P01680000 | 2019-09-20 3:50PM EDT | 1,680.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| AMZN190927P01682500 | 2019-09-20 3:51PM EDT | 1,682.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMZN190927P01685000 | 2019-09-20 3:51PM EDT | 1,685.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| AMZN190927P01687500 | 2019-09-20 3:45PM EDT | 1,687.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| AMZN190927P01690000 | 2019-09-20 2:31PM EDT | 1,690.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AMZN190927P01692500 | 2019-09-20 3:59PM EDT | 1,692.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AMZN190927P01695000 | 2019-09-20 3:53PM EDT | 1,695.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| AMZN190927P01697500 | 2019-09-20 3:51PM EDT | 1,697.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AMZN190927P01700000 | 2019-09-20 3:58PM EDT | 1,700.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 12.50% |
| AMZN190927P01702500 | 2019-09-20 2:11PM EDT | 1,702.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN190927P01705000 | 2019-09-20 3:48PM EDT | 1,705.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| AMZN190927P01707500 | 2019-09-20 2:42PM EDT | 1,707.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN190927P01710000 | 2019-09-20 3:59PM EDT | 1,710.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| AMZN190927P01712500 | 2019-09-20 3:59PM EDT | 1,712.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN190927P01715000 | 2019-09-20 3:48PM EDT | 1,715.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AMZN190927P01717500 | 2019-09-20 1:48PM EDT | 1,717.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| AMZN190927P01720000 | 2019-09-20 3:59PM EDT | 1,720.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| AMZN190927P01722500 | 2019-09-20 3:54PM EDT | 1,722.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 6.25% |
| AMZN190927P01725000 | 2019-09-20 3:55PM EDT | 1,725.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| AMZN190927P01727500 | 2019-09-20 3:51PM EDT | 1,727.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| AMZN190927P01730000 | 2019-09-20 3:59PM EDT | 1,730.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| AMZN190927P01732500 | 2019-09-20 3:58PM EDT | 1,732.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| AMZN190927P01735000 | 2019-09-20 3:59PM EDT | 1,735.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| AMZN190927P01737500 | 2019-09-20 3:57PM EDT | 1,737.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| AMZN190927P01740000 | 2019-09-20 3:59PM EDT | 1,740.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 6.25% |
| AMZN190927P01742500 | 2019-09-20 3:59PM EDT | 1,742.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AMZN190927P01745000 | 2019-09-20 3:59PM EDT | 1,745.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 6.25% |
| AMZN190927P01747500 | 2019-09-20 3:59PM EDT | 1,747.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| AMZN190927P01750000 | 2019-09-20 3:59PM EDT | 1,750.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2,515 | 0 | 3.13% |
| AMZN190927P01752500 | 2019-09-20 3:34PM EDT | 1,752.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| AMZN190927P01755000 | 2019-09-20 3:58PM EDT | 1,755.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| AMZN190927P01757500 | 2019-09-20 3:58PM EDT | 1,757.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| AMZN190927P01760000 | 2019-09-20 3:59PM EDT | 1,760.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 3.13% |
| AMZN190927P01762500 | 2019-09-20 3:48PM EDT | 1,762.50 | 9.94 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| AMZN190927P01765000 | 2019-09-20 3:59PM EDT | 1,765.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| AMZN190927P01767500 | 2019-09-20 3:57PM EDT | 1,767.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| AMZN190927P01770000 | 2019-09-20 3:58PM EDT | 1,770.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 3.13% |
| AMZN190927P01772500 | 2019-09-20 3:59PM EDT | 1,772.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| AMZN190927P01775000 | 2019-09-20 3:57PM EDT | 1,775.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 1.56% |
| AMZN190927P01777500 | 2019-09-20 3:55PM EDT | 1,777.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 1.56% |
| AMZN190927P01780000 | 2019-09-20 3:59PM EDT | 1,780.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 1.56% |
| AMZN190927P01782500 | 2019-09-20 3:58PM EDT | 1,782.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 1.56% |
| AMZN190927P01785000 | 2019-09-20 3:59PM EDT | 1,785.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.78% |
| AMZN190927P01787500 | 2019-09-20 3:59PM EDT | 1,787.50 | 15.68 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.78% |
| AMZN190927P01790000 | 2019-09-20 3:59PM EDT | 1,790.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1,441 | 0 | 0.39% |
| AMZN190927P01792500 | 2019-09-20 3:58PM EDT | 1,792.50 | 17.81 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.20% |
| AMZN190927P01795000 | 2019-09-20 3:59PM EDT | 1,795.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 0.00% |
| AMZN190927P01797500 | 2019-09-20 3:59PM EDT | 1,797.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 0.00% |
| AMZN190927P01800000 | 2019-09-20 3:59PM EDT | 1,800.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 3,222 | 0 | 0.00% |
| AMZN190927P01802500 | 2019-09-20 3:48PM EDT | 1,802.50 | 25.99 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| AMZN190927P01805000 | 2019-09-20 3:52PM EDT | 1,805.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 0.00% |
| AMZN190927P01807500 | 2019-09-20 3:52PM EDT | 1,807.50 | 28.12 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| AMZN190927P01810000 | 2019-09-20 3:59PM EDT | 1,810.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| AMZN190927P01812500 | 2019-09-20 3:46PM EDT | 1,812.50 | 30.70 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| AMZN190927P01815000 | 2019-09-20 3:49PM EDT | 1,815.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 0.00% |
| AMZN190927P01817500 | 2019-09-20 3:59PM EDT | 1,817.50 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1,401 | 0 | 0.00% |
| AMZN190927P01820000 | 2019-09-20 3:59PM EDT | 1,820.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1,606 | 0 | 0.00% |
| AMZN190927P01822500 | 2019-09-20 3:57PM EDT | 1,822.50 | 34.85 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AMZN190927P01825000 | 2019-09-20 3:52PM EDT | 1,825.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| AMZN190927P01827500 | 2019-09-20 3:59PM EDT | 1,827.50 | 38.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AMZN190927P01830000 | 2019-09-20 3:58PM EDT | 1,830.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 0.00% |
| AMZN190927P01832500 | 2019-09-20 12:36PM EDT | 1,832.50 | 38.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN190927P01835000 | 2019-09-20 3:21PM EDT | 1,835.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN190927P01837500 | 2019-09-20 3:51PM EDT | 1,837.50 | 50.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN190927P01840000 | 2019-09-20 3:57PM EDT | 1,840.00 | 48.42 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| AMZN190927P01842500 | 2019-09-20 10:56AM EDT | 1,842.50 | 35.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN190927P01845000 | 2019-09-20 3:46PM EDT | 1,845.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN190927P01847500 | 2019-09-20 2:21PM EDT | 1,847.50 | 59.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN190927P01850000 | 2019-09-20 3:48PM EDT | 1,850.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMZN190927P01852500 | 2019-09-20 1:13PM EDT | 1,852.50 | 55.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN190927P01855000 | 2019-09-20 1:54PM EDT | 1,855.00 | 72.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN190927P01857500 | 2019-09-19 2:28PM EDT | 1,857.50 | 39.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN190927P01860000 | 2019-09-20 3:58PM EDT | 1,860.00 | 67.23 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMZN190927P01862500 | 2019-09-20 1:24PM EDT | 1,862.50 | 73.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN190927P01865000 | 2019-09-20 11:31AM EDT | 1,865.00 | 65.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN190927P01867500 | 2019-09-20 11:41AM EDT | 1,867.50 | 69.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927P01870000 | 2019-09-20 12:10PM EDT | 1,870.00 | 68.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN190927P01872500 | 2019-09-13 3:09PM EDT | 1,872.50 | 70.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN190927P01875000 | 2019-09-20 3:39PM EDT | 1,875.00 | 82.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN190927P01877500 | 2019-09-16 3:35PM EDT | 1,877.50 | 74.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190927P01880000 | 2019-09-20 2:56PM EDT | 1,880.00 | 88.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN190927P01882500 | 2019-09-12 11:06AM EDT | 1,882.50 | 47.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927P01885000 | 2019-09-20 1:58PM EDT | 1,885.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927P01890000 | 2019-09-20 3:58PM EDT | 1,890.00 | 96.63 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN190927P01892500 | 2019-09-12 10:30AM EDT | 1,892.50 | 50.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927P01895000 | 2019-09-20 2:44PM EDT | 1,895.00 | 101.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN190927P01897500 | 2019-09-16 11:45AM EDT | 1,897.50 | 95.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927P01900000 | 2019-09-20 3:29PM EDT | 1,900.00 | 107.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN190927P01905000 | 2019-09-20 2:19PM EDT | 1,905.00 | 117.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN190927P01907500 | 2019-09-17 3:50PM EDT | 1,907.50 | 87.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927P01910000 | 2019-09-20 12:20PM EDT | 1,910.00 | 109.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927P01915000 | 2019-09-20 10:07AM EDT | 1,915.00 | 93.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927P01917500 | 2019-09-18 10:38AM EDT | 1,917.50 | 104.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927P01920000 | 2019-09-20 1:16PM EDT | 1,920.00 | 130.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| AMZN190927P01922500 | 2019-09-17 3:52PM EDT | 1,922.50 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN190927P01925000 | 2019-09-18 10:52AM EDT | 1,925.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927P01930000 | 2019-09-20 11:48AM EDT | 1,930.00 | 127.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN190927P01932500 | 2019-09-20 10:24AM EDT | 1,932.50 | 112.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927P01940000 | 2019-09-20 11:24AM EDT | 1,940.00 | 135.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN190927P01947500 | 2019-09-17 3:59PM EDT | 1,947.50 | 123.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927P01950000 | 2019-09-19 12:10PM EDT | 1,950.00 | 122.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN190927P01955000 | 2019-09-19 12:51PM EDT | 1,955.00 | 128.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN190927P01960000 | 2019-09-17 11:55AM EDT | 1,960.00 | 143.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927P01970000 | 2019-08-19 12:05AM EDT | 1,970.00 | 199.80 | 150.75 | 154.15 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927P01972500 | 2019-09-20 10:37AM EDT | 1,972.50 | 157.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927P01980000 | 2019-09-20 11:02AM EDT | 1,980.00 | 171.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927P01990000 | 2019-09-20 10:36AM EDT | 1,990.00 | 174.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927P01992500 | 2019-09-20 10:42AM EDT | 1,992.50 | 177.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927P02000000 | 2019-09-03 3:45PM EDT | 2,000.00 | 206.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927P02010000 | 2019-08-19 12:05AM EDT | 2,010.00 | 245.43 | 190.75 | 194.10 | 0.00 | - | - | 0 | 0.00% |
| AMZN190927P02060000 | 2019-08-22 3:55PM EDT | 2,060.00 | 250.35 | 265.60 | 268.35 | 0.00 | - | - | 0 | 59.11% |
| AMZN190927P02070000 | 2019-09-20 11:50AM EDT | 2,070.00 | 281.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN190927P02077500 | 2019-09-23 12:02AM EDT | 2,077.50 | 253.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMZN190927P02087500 | 2019-09-20 3:18PM EDT | 2,087.50 | 294.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN190927P02117500 | 2019-09-20 11:06AM EDT | 2,117.50 | 309.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |