Opzioni d'acquistoper14 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210514C02010000 | 2021-05-10 2:28PM EDT | 2,010.00 | 1,162.64 | 1,158.50 | 1,163.30 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210514C02020000 | 2021-05-12 1:08PM EDT | 2,020.00 | 1,145.79 | 1,148.90 | 1,152.90 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN210514C02040000 | 2021-05-10 10:21AM EDT | 2,040.00 | 1,139.99 | 1,125.20 | 1,135.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN210514C02070000 | 2021-05-03 1:03PM EDT | 2,070.00 | 1,129.48 | 1,096.95 | 1,104.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210514C02080000 | 2021-05-10 10:37AM EDT | 2,080.00 | 1,150.95 | 1,086.55 | 1,093.75 | 0.00 | - | - | 2 | 0.00% |
| AMZN210514C02100000 | 2021-04-30 9:33AM EDT | 2,100.00 | 1,399.50 | 1,064.95 | 1,076.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210514C02200000 | 2021-05-11 11:03AM EDT | 2,200.00 | 985.63 | 965.75 | 977.10 | 0.00 | - | 16 | 4 | 0.00% |
| AMZN210514C02400000 | 2021-05-04 10:00AM EDT | 2,400.00 | 931.92 | 766.90 | 774.90 | 0.00 | - | - | 1 | 0.00% |
| AMZN210514C02470000 | 2021-05-10 2:36PM EDT | 2,470.00 | 730.70 | 699.50 | 706.00 | 0.00 | - | - | 5 | 0.00% |
| AMZN210514C02480000 | 2021-05-10 10:00AM EDT | 2,480.00 | 754.60 | 687.65 | 694.25 | 0.00 | - | - | 9 | 0.00% |
| AMZN210514C02500000 | 2021-05-06 11:37AM EDT | 2,500.00 | 796.48 | 669.95 | 671.70 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210514C02520000 | 2021-05-11 3:15PM EDT | 2,520.00 | 692.65 | 643.10 | 653.15 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210514C02540000 | 2021-05-07 3:48PM EDT | 2,540.00 | 753.58 | 624.70 | 633.20 | 0.00 | - | 10 | 6 | 0.00% |
| AMZN210514C02570000 | 2021-05-10 3:14PM EDT | 2,570.00 | 634.53 | 593.35 | 603.90 | 0.00 | - | 15 | 15 | 0.00% |
| AMZN210514C02580000 | 2021-05-04 2:01PM EDT | 2,580.00 | 558.55 | 585.20 | 593.45 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN210514C02610000 | 2021-05-11 10:33AM EDT | 2,610.00 | 552.24 | 554.50 | 564.20 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN210514C02640000 | 2021-05-10 12:12PM EDT | 2,640.00 | 585.40 | 523.20 | 531.45 | 0.00 | - | 3 | 14 | 0.00% |
| AMZN210514C02650000 | 2021-05-13 9:32AM EDT | 2,650.00 | 542.80 | 517.65 | 519.75 | -114.27 | -17.39% | 1 | 0 | 0.00% |
| AMZN210514C02660000 | 2021-05-10 2:36PM EDT | 2,660.00 | 551.55 | 504.25 | 511.45 | 0.00 | - | 6 | 11 | 0.00% |
| AMZN210514C02680000 | 2021-05-10 2:36PM EDT | 2,680.00 | 520.95 | 486.65 | 493.70 | 0.00 | - | 21 | 21 | 0.00% |
| AMZN210514C02700000 | 2021-05-11 3:19PM EDT | 2,700.00 | 522.84 | 468.80 | 473.35 | 0.00 | - | 81 | 75 | 0.00% |
| AMZN210514C02710000 | 2021-05-10 2:36PM EDT | 2,710.00 | 488.35 | 460.00 | 465.80 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN210514C02720000 | 2021-05-03 3:20PM EDT | 2,720.00 | 665.02 | 447.85 | 449.90 | 0.00 | - | 11 | 11 | 0.00% |
| AMZN210514C02730000 | 2021-05-10 3:03PM EDT | 2,730.00 | 468.60 | 438.25 | 443.65 | 0.00 | - | 3 | 39 | 0.00% |
| AMZN210514C02740000 | 2021-05-03 1:40PM EDT | 2,740.00 | 663.31 | 427.05 | 433.90 | 0.00 | - | 11 | 12 | 0.00% |
| AMZN210514C02760000 | 2021-05-10 10:00AM EDT | 2,760.00 | 396.25 | 405.00 | 413.30 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN210514C02770000 | 2021-05-10 12:12PM EDT | 2,770.00 | 455.85 | 397.95 | 403.75 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN210514C02800000 | 2021-05-11 1:06PM EDT | 2,800.00 | 371.76 | 366.30 | 372.20 | -13.04 | -3.39% | 39 | 41 | 0.00% |
| AMZN210514C02810000 | 2021-05-11 3:15PM EDT | 2,810.00 | 403.30 | 358.00 | 363.80 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN210514C02840000 | 2021-05-03 1:57PM EDT | 2,840.00 | 564.05 | 328.00 | 331.70 | 0.00 | - | 8 | 4 | 0.00% |
| AMZN210514C02850000 | 2021-05-11 12:22PM EDT | 2,850.00 | 351.55 | 318.55 | 321.70 | 0.00 | - | 2 | 170 | 0.00% |
| AMZN210514C02860000 | 2021-04-30 9:30AM EDT | 2,860.00 | 678.60 | 309.45 | 316.30 | 0.00 | - | 3 | 14 | 0.00% |
| AMZN210514C02870000 | 2021-05-13 9:40AM EDT | 2,870.00 | 308.95 | 292.20 | 301.80 | +15.45 | +5.26% | 4 | 2 | 0.00% |
| AMZN210514C02880000 | 2021-05-06 10:10AM EDT | 2,880.00 | 273.80 | 285.15 | 296.55 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN210514C02890000 | 2021-04-29 10:23AM EDT | 2,890.00 | 287.55 | 273.75 | 281.75 | -313.95 | -52.19% | 1 | 7 | 0.00% |
| AMZN210514C02900000 | 2021-05-13 10:33AM EDT | 2,900.00 | 272.00 | 270.30 | 272.25 | +18.00 | +7.09% | 13 | 186 | 0.00% |
| AMZN210514C02910000 | 2021-05-10 2:53PM EDT | 2,910.00 | 282.00 | 261.50 | 263.70 | +36.50 | +14.87% | 1 | 32 | 0.00% |
| AMZN210514C02920000 | 2021-05-12 10:43AM EDT | 2,920.00 | 224.80 | 241.95 | 247.75 | 0.00 | - | 7 | 9 | 0.00% |
| AMZN210514C02930000 | 2021-05-13 10:42AM EDT | 2,930.00 | 237.60 | 239.10 | 243.75 | +14.95 | +6.71% | 3 | 7 | 0.00% |
| AMZN210514C02950000 | 2021-05-12 1:26PM EDT | 2,950.00 | 198.90 | 220.80 | 222.25 | 0.00 | - | 12 | 82 | 0.00% |
| AMZN210514C02960000 | 2021-05-12 12:43PM EDT | 2,960.00 | 193.20 | 205.90 | 208.05 | 0.00 | - | 11 | 12 | 0.00% |
| AMZN210514C02970000 | 2021-05-12 2:11PM EDT | 2,970.00 | 182.45 | 200.10 | 201.70 | 0.00 | - | 8 | 11 | 0.00% |
| AMZN210514C02980000 | 2021-05-12 9:54AM EDT | 2,980.00 | 172.85 | 190.60 | 194.55 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN210514C02990000 | 2021-05-12 1:17PM EDT | 2,990.00 | 158.90 | 178.85 | 185.00 | 0.00 | - | 27 | 37 | 0.00% |
| AMZN210514C03000000 | 2021-05-13 10:14AM EDT | 3,000.00 | 187.75 | 166.55 | 172.10 | +27.75 | +17.34% | 15 | 216 | 0.00% |
| AMZN210514C03010000 | 2021-05-13 10:04AM EDT | 3,010.00 | 168.64 | 159.10 | 162.75 | +25.98 | +18.21% | 108 | 85 | 0.00% |
| AMZN210514C03020000 | 2021-05-13 10:02AM EDT | 3,020.00 | 164.04 | 149.15 | 151.50 | +21.14 | +14.79% | 11 | 43 | 0.00% |
| AMZN210514C03030000 | 2021-05-13 9:47AM EDT | 3,030.00 | 146.20 | 140.60 | 142.00 | +15.95 | +12.25% | 6 | 23 | 0.00% |
| AMZN210514C03040000 | 2021-05-13 10:24AM EDT | 3,040.00 | 140.26 | 131.65 | 132.95 | +19.04 | +15.71% | 4 | 11 | 0.00% |
| AMZN210514C03045000 | 2021-05-13 10:37AM EDT | 3,045.00 | 123.75 | 126.80 | 128.30 | +15.10 | +13.90% | 3 | 16 | 0.00% |
| AMZN210514C03050000 | 2021-05-13 10:38AM EDT | 3,050.00 | 121.20 | 122.25 | 123.50 | +7.20 | +6.32% | 29 | 41 | 0.00% |
| AMZN210514C03055000 | 2021-05-13 10:35AM EDT | 3,055.00 | 117.00 | 115.60 | 117.05 | +12.00 | +11.43% | 1 | 32 | 0.00% |
| AMZN210514C03060000 | 2021-05-13 9:41AM EDT | 3,060.00 | 122.57 | 109.65 | 111.10 | +15.52 | +14.50% | 9 | 17 | 0.00% |
| AMZN210514C03065000 | 2021-05-13 10:39AM EDT | 3,065.00 | 108.51 | 103.80 | 107.55 | +6.01 | +5.86% | 9 | 96 | 0.00% |
| AMZN210514C03070000 | 2021-05-12 2:19PM EDT | 3,070.00 | 96.17 | 104.05 | 105.50 | 0.00 | - | 114 | 55 | 0.00% |
| AMZN210514C03075000 | 2021-05-13 10:13AM EDT | 3,075.00 | 114.85 | 95.65 | 97.10 | +22.05 | +23.76% | 110 | 124 | 0.00% |
| AMZN210514C03080000 | 2021-05-12 2:19PM EDT | 3,080.00 | 107.45 | 93.80 | 95.20 | +10.50 | +10.83% | 8 | 37 | 0.00% |
| AMZN210514C03085000 | 2021-05-13 9:43AM EDT | 3,085.00 | 91.20 | 86.60 | 88.00 | +14.40 | +18.75% | 2 | 50 | 0.00% |
| AMZN210514C03090000 | 2021-05-13 10:19AM EDT | 3,090.00 | 93.00 | 85.60 | 86.85 | +12.90 | +16.10% | 34 | 73 | 0.00% |
| AMZN210514C03095000 | 2021-05-13 10:36AM EDT | 3,095.00 | 80.00 | 81.15 | 82.35 | +1.05 | +1.33% | 70 | 66 | 0.00% |
| AMZN210514C03100000 | 2021-05-13 10:40AM EDT | 3,100.00 | 77.14 | 77.10 | 78.20 | +6.54 | +9.26% | 235 | 773 | 19.50% |
| AMZN210514C03105000 | 2021-05-13 10:25AM EDT | 3,105.00 | 78.47 | 69.00 | 70.10 | +7.92 | +11.23% | 14 | 96 | 0.00% |
| AMZN210514C03110000 | 2021-05-13 9:56AM EDT | 3,110.00 | 71.88 | 66.00 | 67.20 | +6.18 | +9.41% | 19 | 69 | 0.00% |
| AMZN210514C03115000 | 2021-05-13 10:04AM EDT | 3,115.00 | 72.35 | 64.00 | 65.10 | +11.70 | +19.29% | 21 | 274 | 21.86% |
| AMZN210514C03120000 | 2021-05-13 10:41AM EDT | 3,120.00 | 61.20 | 56.95 | 59.00 | +5.30 | +9.48% | 116 | 623 | 17.89% |
| AMZN210514C03125000 | 2021-05-13 9:52AM EDT | 3,125.00 | 63.40 | 56.20 | 57.35 | +10.10 | +18.95% | 16 | 472 | 23.49% |
| AMZN210514C03130000 | 2021-05-13 10:35AM EDT | 3,130.00 | 52.00 | 52.55 | 53.70 | +0.20 | +0.39% | 48 | 93 | 24.16% |
| AMZN210514C03135000 | 2021-05-13 9:54AM EDT | 3,135.00 | 56.29 | 47.00 | 47.80 | +6.79 | +13.72% | 21 | 130 | 21.23% |
| AMZN210514C03140000 | 2021-05-13 10:37AM EDT | 3,140.00 | 42.47 | 44.75 | 45.65 | -1.48 | -3.37% | 64 | 211 | 23.70% |
| AMZN210514C03145000 | 2021-05-13 10:37AM EDT | 3,145.00 | 40.84 | 40.00 | 40.80 | -1.16 | -2.76% | 35 | 128 | 22.17% |
| AMZN210514C03150000 | 2021-05-13 10:41AM EDT | 3,150.00 | 38.30 | 35.10 | 35.90 | +0.30 | +0.79% | 489 | 658 | 20.52% |
| AMZN210514C03155000 | 2021-05-13 10:37AM EDT | 3,155.00 | 34.14 | 34.20 | 34.95 | -1.36 | -3.83% | 113 | 187 | 23.49% |
| AMZN210514C03160000 | 2021-05-13 10:42AM EDT | 3,160.00 | 29.60 | 30.90 | 31.70 | -3.15 | -9.62% | 324 | 273 | 23.42% |
| AMZN210514C03165000 | 2021-05-13 10:36AM EDT | 3,165.00 | 27.17 | 28.15 | 28.70 | -2.98 | -9.88% | 232 | 232 | 23.44% |
| AMZN210514C03170000 | 2021-05-13 10:42AM EDT | 3,170.00 | 24.16 | 25.00 | 25.35 | -3.74 | -13.41% | 934 | 276 | 22.89% |
| AMZN210514C03175000 | 2021-05-13 10:42AM EDT | 3,175.00 | 21.55 | 21.65 | 22.05 | -5.95 | -21.64% | 778 | 554 | 22.21% |
| AMZN210514C03180000 | 2021-05-13 10:41AM EDT | 3,180.00 | 21.40 | 20.25 | 20.60 | -2.60 | -10.83% | 2,356 | 626 | 23.31% |
| AMZN210514C03185000 | 2021-05-13 10:38AM EDT | 3,185.00 | 17.55 | 17.80 | 18.15 | -4.80 | -21.48% | 865 | 240 | 23.15% |
| AMZN210514C03190000 | 2021-05-13 10:42AM EDT | 3,190.00 | 15.18 | 16.20 | 16.65 | -5.07 | -25.04% | 1,497 | 584 | 23.82% |
| AMZN210514C03195000 | 2021-05-13 10:40AM EDT | 3,195.00 | 14.30 | 14.10 | 14.50 | -3.78 | -20.91% | 692 | 412 | 23.60% |
| AMZN210514C03200000 | 2021-05-13 10:42AM EDT | 3,200.00 | 11.83 | 12.30 | 12.60 | -4.67 | -28.30% | 6,173 | 2,606 | 23.46% |
| AMZN210514C03205000 | 2021-05-13 10:41AM EDT | 3,205.00 | 11.57 | 11.10 | 11.40 | -3.60 | -23.73% | 393 | 384 | 23.95% |
| AMZN210514C03210000 | 2021-05-13 10:41AM EDT | 3,210.00 | 10.19 | 9.45 | 9.75 | -3.21 | -23.96% | 381 | 625 | 23.73% |
| AMZN210514C03215000 | 2021-05-13 10:41AM EDT | 3,215.00 | 8.89 | 8.35 | 8.80 | -3.26 | -26.83% | 251 | 456 | 24.21% |
| AMZN210514C03220000 | 2021-05-13 10:39AM EDT | 3,220.00 | 7.55 | 7.60 | 7.85 | -3.25 | -30.09% | 1,213 | 1,333 | 24.55% |
| AMZN210514C03225000 | 2021-05-13 10:41AM EDT | 3,225.00 | 6.69 | 6.20 | 6.45 | -3.46 | -34.09% | 504 | 658 | 24.08% |
| AMZN210514C03230000 | 2021-05-13 10:40AM EDT | 3,230.00 | 5.39 | 4.90 | 5.25 | -3.44 | -38.96% | 467 | 538 | 23.65% |
| AMZN210514C03235000 | 2021-05-13 10:39AM EDT | 3,235.00 | 4.60 | 4.60 | 4.80 | -3.32 | -41.92% | 261 | 394 | 24.27% |
| AMZN210514C03240000 | 2021-05-13 10:35AM EDT | 3,240.00 | 4.00 | 4.10 | 4.25 | -2.80 | -41.18% | 714 | 642 | 24.62% |
| AMZN210514C03245000 | 2021-05-13 10:40AM EDT | 3,245.00 | 3.65 | 3.45 | 3.65 | -2.61 | -41.69% | 143 | 669 | 24.73% |
| AMZN210514C03250000 | 2021-05-13 10:38AM EDT | 3,250.00 | 2.80 | 2.91 | 2.99 | -2.65 | -48.62% | 4,107 | 2,321 | 24.54% |
| AMZN210514C03255000 | 2021-05-13 10:40AM EDT | 3,255.00 | 2.60 | 2.47 | 2.60 | -2.34 | -47.37% | 234 | 517 | 24.79% |
| AMZN210514C03260000 | 2021-05-13 10:40AM EDT | 3,260.00 | 2.31 | 2.21 | 2.24 | -2.27 | -49.56% | 376 | 761 | 24.98% |
| AMZN210514C03265000 | 2021-05-13 10:40AM EDT | 3,265.00 | 1.82 | 1.69 | 1.82 | -2.23 | -55.06% | 320 | 444 | 24.84% |
| AMZN210514C03270000 | 2021-05-13 10:32AM EDT | 3,270.00 | 1.85 | 1.58 | 1.68 | -1.65 | -47.14% | 233 | 771 | 25.45% |
| AMZN210514C03275000 | 2021-05-13 10:36AM EDT | 3,275.00 | 1.40 | 1.38 | 1.48 | -1.90 | -57.58% | 283 | 595 | 25.78% |
| AMZN210514C03280000 | 2021-05-13 10:37AM EDT | 3,280.00 | 1.20 | 1.15 | 1.22 | -1.62 | -57.45% | 374 | 667 | 25.76% |
| AMZN210514C03285000 | 2021-05-13 10:40AM EDT | 3,285.00 | 1.07 | 1.00 | 1.09 | -1.77 | -62.32% | 209 | 425 | 26.16% |
| AMZN210514C03290000 | 2021-05-13 10:37AM EDT | 3,290.00 | 0.86 | 0.91 | 1.01 | -1.47 | -63.09% | 183 | 659 | 26.73% |
| AMZN210514C03295000 | 2021-05-13 10:37AM EDT | 3,295.00 | 0.79 | 0.79 | 0.89 | -1.21 | -60.50% | 68 | 711 | 27.05% |
| AMZN210514C03300000 | 2021-05-13 10:42AM EDT | 3,300.00 | 0.66 | 0.70 | 0.72 | -1.17 | -63.93% | 1,574 | 5,691 | 26.97% |
| AMZN210514C03305000 | 2021-05-13 10:40AM EDT | 3,305.00 | 0.65 | 0.60 | 0.65 | -0.98 | -60.12% | 480 | 732 | 27.39% |
| AMZN210514C03310000 | 2021-05-13 10:41AM EDT | 3,310.00 | 0.61 | 0.54 | 0.59 | -0.87 | -58.78% | 500 | 1,042 | 27.82% |
| AMZN210514C03315000 | 2021-05-13 10:30AM EDT | 3,315.00 | 0.56 | 0.44 | 0.53 | -0.86 | -60.56% | 101 | 342 | 28.21% |
| AMZN210514C03320000 | 2021-05-13 10:37AM EDT | 3,320.00 | 0.48 | 0.42 | 0.52 | -0.77 | -61.60% | 131 | 909 | 28.97% |
| AMZN210514C03325000 | 2021-05-13 10:37AM EDT | 3,325.00 | 0.40 | 0.43 | 0.48 | -0.79 | -66.39% | 157 | 1,143 | 29.44% |
| AMZN210514C03330000 | 2021-05-13 10:37AM EDT | 3,330.00 | 0.37 | 0.35 | 0.41 | -0.73 | -66.36% | 139 | 913 | 29.59% |
| AMZN210514C03335000 | 2021-05-13 10:32AM EDT | 3,335.00 | 0.37 | 0.31 | 0.41 | -0.62 | -62.63% | 124 | 399 | 30.40% |
| AMZN210514C03340000 | 2021-05-13 10:34AM EDT | 3,340.00 | 0.35 | 0.29 | 0.36 | -0.55 | -61.11% | 83 | 749 | 30.64% |
| AMZN210514C03345000 | 2021-05-13 10:37AM EDT | 3,345.00 | 0.29 | 0.27 | 0.33 | -0.66 | -69.47% | 42 | 683 | 31.06% |
| AMZN210514C03350000 | 2021-05-13 10:38AM EDT | 3,350.00 | 0.27 | 0.22 | 0.33 | -0.50 | -64.94% | 344 | 2,435 | 31.84% |
| AMZN210514C03355000 | 2021-05-13 10:21AM EDT | 3,355.00 | 0.35 | 0.20 | 0.32 | -0.36 | -50.70% | 37 | 393 | 32.47% |
| AMZN210514C03360000 | 2021-05-13 10:35AM EDT | 3,360.00 | 0.26 | 0.20 | 0.32 | -0.45 | -63.38% | 185 | 407 | 33.23% |
| AMZN210514C03365000 | 2021-05-13 10:41AM EDT | 3,365.00 | 0.25 | 0.19 | 0.31 | -0.39 | -60.94% | 11 | 229 | 33.86% |
| AMZN210514C03370000 | 2021-05-13 10:38AM EDT | 3,370.00 | 0.22 | 0.17 | 0.28 | -0.37 | -62.71% | 122 | 615 | 34.18% |
| AMZN210514C03375000 | 2021-05-13 10:41AM EDT | 3,375.00 | 0.21 | 0.16 | 0.28 | -0.37 | -63.79% | 15 | 389 | 34.91% |
| AMZN210514C03380000 | 2021-05-13 10:16AM EDT | 3,380.00 | 0.26 | 0.15 | 0.25 | -0.24 | -48.00% | 110 | 544 | 35.16% |
| AMZN210514C03385000 | 2021-05-13 10:36AM EDT | 3,385.00 | 0.42 | 0.15 | 0.27 | -0.14 | -25.00% | 46 | 245 | 36.23% |
| AMZN210514C03390000 | 2021-05-13 10:33AM EDT | 3,390.00 | 0.22 | 0.14 | 0.26 | -0.27 | -55.10% | 15 | 471 | 36.79% |
| AMZN210514C03395000 | 2021-05-13 10:41AM EDT | 3,395.00 | 0.19 | 0.12 | 0.24 | -0.25 | -56.82% | 47 | 446 | 37.16% |
| AMZN210514C03400000 | 2021-05-13 10:37AM EDT | 3,400.00 | 0.20 | 0.15 | 0.22 | -0.26 | -56.52% | 1,032 | 5,537 | 37.50% |
| AMZN210514C03405000 | 2021-05-13 10:41AM EDT | 3,405.00 | 0.18 | 0.12 | 0.25 | -0.22 | -55.00% | 13 | 597 | 38.79% |
| AMZN210514C03410000 | 2021-05-13 10:19AM EDT | 3,410.00 | 0.20 | 0.11 | 0.23 | -0.23 | -53.49% | 364 | 663 | 39.11% |
| AMZN210514C03415000 | 2021-05-13 10:38AM EDT | 3,415.00 | 0.11 | 0.11 | 0.22 | -0.17 | -60.71% | 20 | 284 | 39.62% |
| AMZN210514C03420000 | 2021-05-13 10:35AM EDT | 3,420.00 | 0.12 | 0.10 | 0.24 | -0.22 | -64.71% | 20 | 484 | 40.75% |
| AMZN210514C03425000 | 2021-05-13 9:53AM EDT | 3,425.00 | 0.31 | 0.09 | 0.22 | +0.06 | +24.00% | 22 | 247 | 41.02% |
| AMZN210514C03430000 | 2021-05-13 10:39AM EDT | 3,430.00 | 0.13 | 0.10 | 0.16 | -0.13 | -50.00% | 54 | 318 | 40.28% |
| AMZN210514C03435000 | 2021-05-12 11:11AM EDT | 3,435.00 | 0.35 | 0.10 | 0.21 | 0.00 | - | 7 | 113 | 42.19% |
| AMZN210514C03440000 | 2021-05-13 9:53AM EDT | 3,440.00 | 0.26 | 0.08 | 0.21 | -0.03 | -10.34% | 11 | 472 | 42.92% |
| AMZN210514C03445000 | 2021-05-12 2:46PM EDT | 3,445.00 | 0.17 | 0.07 | 0.15 | -0.13 | -43.33% | 35 | 123 | 41.99% |
| AMZN210514C03450000 | 2021-05-13 10:28AM EDT | 3,450.00 | 0.12 | 0.09 | 0.20 | -0.12 | -50.00% | 44 | 940 | 44.04% |
| AMZN210514C03455000 | 2021-05-13 9:46AM EDT | 3,455.00 | 0.15 | 0.10 | 0.22 | -0.08 | -34.78% | 6 | 234 | 45.22% |
| AMZN210514C03460000 | 2021-05-13 10:08AM EDT | 3,460.00 | 0.21 | 0.07 | 0.20 | -0.08 | -27.59% | 16 | 421 | 45.41% |
| AMZN210514C03465000 | 2021-05-13 10:37AM EDT | 3,465.00 | 0.15 | 0.07 | 0.19 | -0.09 | -37.50% | 12 | 230 | 45.80% |
| AMZN210514C03470000 | 2021-05-13 10:21AM EDT | 3,470.00 | 0.09 | 0.08 | 0.21 | -0.12 | -57.14% | 2 | 367 | 47.02% |
| AMZN210514C03475000 | 2021-05-13 9:55AM EDT | 3,475.00 | 0.10 | 0.06 | 0.18 | -0.13 | -56.52% | 3 | 300 | 46.88% |
| AMZN210514C03480000 | 2021-05-13 9:32AM EDT | 3,480.00 | 0.15 | 0.07 | 0.20 | -0.01 | -6.25% | 4 | 338 | 48.10% |
| AMZN210514C03485000 | 2021-05-12 3:17PM EDT | 3,485.00 | 0.15 | 0.07 | 0.20 | -0.07 | -31.82% | 16 | 235 | 48.78% |
| AMZN210514C03490000 | 2021-05-12 3:54PM EDT | 3,490.00 | 0.14 | 0.07 | 0.14 | -0.06 | -30.00% | 2 | 508 | 47.61% |
| AMZN210514C03495000 | 2021-05-12 2:22PM EDT | 3,495.00 | 0.11 | 0.06 | 0.19 | -0.05 | -31.25% | 3 | 142 | 49.81% |
| AMZN210514C03500000 | 2021-05-13 10:38AM EDT | 3,500.00 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 56 | 1,776 | 47.27% |
| AMZN210514C03505000 | 2021-05-13 10:30AM EDT | 3,505.00 | 0.10 | 0.04 | 0.15 | -0.07 | -41.18% | 8 | 290 | 49.90% |
| AMZN210514C03510000 | 2021-05-13 10:01AM EDT | 3,510.00 | 0.10 | 0.06 | 0.17 | -0.04 | -28.57% | 7 | 180 | 51.17% |
| AMZN210514C03515000 | 2021-05-12 9:59AM EDT | 3,515.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 3 | 87 | 49.12% |
| AMZN210514C03520000 | 2021-05-12 3:51PM EDT | 3,520.00 | 0.16 | 0.05 | 0.18 | 0.00 | - | 71 | 336 | 50.44% |
| AMZN210514C03525000 | 2021-05-12 2:20PM EDT | 3,525.00 | 0.07 | 0.09 | 0.18 | -0.08 | -53.33% | 2 | 186 | 51.86% |
| AMZN210514C03530000 | 2021-05-13 9:37AM EDT | 3,530.00 | 0.05 | 0.04 | 0.18 | -0.07 | -58.33% | 2 | 258 | 51.47% |
| AMZN210514C03535000 | 2021-05-12 3:35PM EDT | 3,535.00 | 0.12 | 0.03 | 0.16 | 0.00 | - | 38 | 94 | 51.37% |
| AMZN210514C03540000 | 2021-05-13 9:42AM EDT | 3,540.00 | 0.12 | 0.04 | 0.18 | 0.00 | - | 1 | 739 | 52.73% |
| AMZN210514C03545000 | 2021-05-12 11:25AM EDT | 3,545.00 | 0.03 | 0.02 | 0.15 | -0.15 | -83.33% | 3 | 189 | 52.05% |
| AMZN210514C03550000 | 2021-05-13 10:41AM EDT | 3,550.00 | 0.08 | 0.05 | 0.08 | -0.04 | -33.33% | 181 | 721 | 51.37% |
| AMZN210514C03555000 | 2021-05-12 10:47AM EDT | 3,555.00 | 0.05 | 0.03 | 0.15 | -0.08 | -61.54% | 2 | 168 | 53.52% |
| AMZN210514C03560000 | 2021-05-13 9:33AM EDT | 3,560.00 | 0.14 | 0.03 | 0.15 | 0.00 | - | 6 | 72 | 54.10% |
| AMZN210514C03565000 | 2021-05-12 11:14AM EDT | 3,565.00 | 0.08 | 0.04 | 0.14 | -0.01 | -11.11% | 5 | 67 | 54.69% |
| AMZN210514C03570000 | 2021-05-12 2:29PM EDT | 3,570.00 | 0.04 | 0.03 | 0.16 | 0.00 | - | 63 | 166 | 55.57% |
| AMZN210514C03575000 | 2021-05-13 10:03AM EDT | 3,575.00 | 0.08 | 0.00 | 0.14 | -0.04 | -33.33% | 2 | 233 | 54.69% |
| AMZN210514C03580000 | 2021-05-12 10:49AM EDT | 3,580.00 | 0.08 | 0.04 | 0.16 | 0.00 | - | 70 | 262 | 57.03% |
| AMZN210514C03585000 | 2021-05-12 2:26PM EDT | 3,585.00 | 0.01 | 0.00 | 0.13 | -0.09 | -90.00% | 1 | 276 | 55.47% |
| AMZN210514C03590000 | 2021-05-13 10:30AM EDT | 3,590.00 | 0.05 | 0.00 | 0.14 | -0.04 | -44.44% | 5 | 125 | 56.45% |
| AMZN210514C03595000 | 2021-05-13 9:56AM EDT | 3,595.00 | 0.09 | 0.02 | 0.13 | -0.07 | -43.75% | 2 | 302 | 57.32% |
| AMZN210514C03600000 | 2021-05-13 9:52AM EDT | 3,600.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 55 | 1,785 | 52.73% |
| AMZN210514C03605000 | 2021-05-12 11:09AM EDT | 3,605.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 98 | 140 | 58.50% |
| AMZN210514C03610000 | 2021-05-12 10:53AM EDT | 3,610.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 13 | 186 | 59.08% |
| AMZN210514C03620000 | 2021-05-13 9:40AM EDT | 3,620.00 | 0.16 | 0.00 | 0.12 | +0.07 | +77.78% | 10 | 148 | 58.98% |
| AMZN210514C03630000 | 2021-05-13 9:50AM EDT | 3,630.00 | 0.06 | 0.00 | 0.14 | +0.05 | +500.00% | 90 | 55 | 60.94% |
| AMZN210514C03640000 | 2021-05-13 9:30AM EDT | 3,640.00 | 0.05 | 0.00 | 0.13 | -0.01 | -16.67% | 4 | 90 | 61.72% |
| AMZN210514C03650000 | 2021-05-13 10:38AM EDT | 3,650.00 | 0.05 | 0.01 | 0.12 | -0.05 | -50.00% | 38 | 478 | 62.89% |
| AMZN210514C03660000 | 2021-05-13 9:52AM EDT | 3,660.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 6 | 241 | 62.11% |
| AMZN210514C03670000 | 2021-05-13 9:47AM EDT | 3,670.00 | 0.04 | 0.00 | 0.12 | -0.09 | -69.23% | 7 | 120 | 64.65% |
| AMZN210514C03680000 | 2021-05-13 10:27AM EDT | 3,680.00 | 0.06 | 0.00 | 0.12 | +0.03 | +100.00% | 15 | 56 | 65.82% |
| AMZN210514C03690000 | 2021-05-13 9:59AM EDT | 3,690.00 | 0.01 | 0.01 | 0.12 | -0.06 | -85.71% | 73 | 61 | 67.38% |
| AMZN210514C03700000 | 2021-05-13 10:37AM EDT | 3,700.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 22 | 885 | 68.36% |
| AMZN210514C03710000 | 2021-05-12 3:30PM EDT | 3,710.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 9 | 57 | 67.38% |
| AMZN210514C03720000 | 2021-05-13 10:28AM EDT | 3,720.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 7 | 91 | 69.14% |
| AMZN210514C03730000 | 2021-05-13 10:27AM EDT | 3,730.00 | 0.05 | 0.00 | 0.11 | +0.02 | +66.67% | 12 | 78 | 70.70% |
| AMZN210514C03740000 | 2021-05-11 12:35PM EDT | 3,740.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 14 | 31 | 70.70% |
| AMZN210514C03750000 | 2021-05-13 10:27AM EDT | 3,750.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 10 | 456 | 72.27% |
| AMZN210514C03760000 | 2021-05-12 3:11PM EDT | 3,760.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 12 | 38 | 72.66% |
| AMZN210514C03770000 | 2021-05-13 10:28AM EDT | 3,770.00 | 0.04 | 0.00 | 0.09 | -0.02 | -33.33% | 9 | 142 | 73.83% |
| AMZN210514C03780000 | 2021-05-11 11:21AM EDT | 3,780.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 75.39% |
| AMZN210514C03790000 | 2021-05-10 1:34PM EDT | 3,790.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 3 | 15 | 75.78% |
| AMZN210514C03800000 | 2021-05-13 9:34AM EDT | 3,800.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 9 | 650 | 76.17% |
| AMZN210514C03810000 | 2021-05-12 11:32AM EDT | 3,810.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 53 | 77.93% |
| AMZN210514C03820000 | 2021-05-12 1:48PM EDT | 3,820.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 15 | 78.13% |
| AMZN210514C03830000 | 2021-05-11 3:54PM EDT | 3,830.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 70 | 80.08% |
| AMZN210514C03840000 | 2021-05-11 3:50PM EDT | 3,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 131 | 77.34% |
| AMZN210514C03850000 | 2021-05-13 10:38AM EDT | 3,850.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 7 | 334 | 79.30% |
| AMZN210514C03860000 | 2021-05-11 11:18AM EDT | 3,860.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 117 | 82.23% |
| AMZN210514C03870000 | 2021-05-11 12:22PM EDT | 3,870.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 15 | 22 | 83.20% |
| AMZN210514C03880000 | 2021-05-12 10:42AM EDT | 3,880.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 59 | 84.38% |
| AMZN210514C03890000 | 2021-05-11 2:21PM EDT | 3,890.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 122 | 84.38% |
| AMZN210514C03900000 | 2021-05-12 11:07AM EDT | 3,900.00 | 0.05 | 0.00 | 0.08 | +0.03 | +150.00% | 5 | 305 | 86.33% |
| AMZN210514C03910000 | 2021-05-11 9:47AM EDT | 3,910.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 4 | 87.11% |
| AMZN210514C03920000 | 2021-05-11 9:30AM EDT | 3,920.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 37 | 88.28% |
| AMZN210514C03930000 | 2021-05-11 12:10PM EDT | 3,930.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 4 | 26 | 89.06% |
| AMZN210514C03940000 | 2021-05-10 3:17PM EDT | 3,940.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 11 | 17 | 90.23% |
| AMZN210514C03950000 | 2021-05-12 3:08PM EDT | 3,950.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 5 | 207 | 90.23% |
| AMZN210514C03960000 | 2021-05-10 3:42PM EDT | 3,960.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 131 | 137 | 91.02% |
| AMZN210514C03970000 | 2021-05-12 12:26PM EDT | 3,970.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 54 | 92.97% |
| AMZN210514C03980000 | 2021-05-12 12:07PM EDT | 3,980.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 14 | 94.14% |
| AMZN210514C03990000 | 2021-05-11 12:11PM EDT | 3,990.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 91.80% |
| AMZN210514C04000000 | 2021-05-13 10:33AM EDT | 4,000.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 1,816 | 89.06% |
| AMZN210514C04010000 | 2021-05-07 3:54PM EDT | 4,010.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 12 | 13 | 96.09% |
| AMZN210514C04020000 | 2021-05-11 12:16PM EDT | 4,020.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 96.88% |
| AMZN210514C04030000 | 2021-05-10 9:41AM EDT | 4,030.00 | 0.01 | - | 0.08 | 0.00 | - | - | 1 | 104.30% |
| AMZN210514C04040000 | 2021-05-07 9:40AM EDT | 4,040.00 | 0.26 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 98.83% |
| AMZN210514C04050000 | 2021-05-12 11:31AM EDT | 4,050.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 66 | 87.50% |
| AMZN210514C04060000 | 2021-05-06 11:43AM EDT | 4,060.00 | 0.39 | 0.00 | 0.07 | 0.00 | - | - | 2 | 100.78% |
| AMZN210514C04080000 | 2021-05-07 11:33AM EDT | 4,080.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 6 | 102.34% |
| AMZN210514C04100000 | 2021-05-12 12:04PM EDT | 4,100.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 183 | 104.30% |
| AMZN210514C04130000 | 2021-05-07 9:45AM EDT | 4,130.00 | 0.22 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 107.03% |
| AMZN210514C04140000 | 2021-05-10 9:40AM EDT | 4,140.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 107.81% |
| AMZN210514C04150000 | 2021-05-11 12:17PM EDT | 4,150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 44 | 95.31% |
| AMZN210514C04200000 | 2021-05-12 3:25PM EDT | 4,200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 530 | 110.55% |
| AMZN210514C04250000 | 2021-05-13 9:49AM EDT | 4,250.00 | 0.11 | 0.00 | 0.35 | +0.10 | +1,000.00% | 10 | 295 | 133.89% |
| AMZN210514C04300000 | 2021-05-10 9:30AM EDT | 4,300.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 136 | 121.88% |
| AMZN210514C04350000 | 2021-05-06 10:42AM EDT | 4,350.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 33 | 126.17% |
| AMZN210514C04400000 | 2021-05-10 11:22AM EDT | 4,400.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 20 | 116 | 130.47% |
| AMZN210514C04450000 | 2021-05-11 3:27PM EDT | 4,450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 131.25% |
| AMZN210514C04500000 | 2021-05-12 3:25PM EDT | 4,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 78 | 121.88% |
| AMZN210514C04550000 | 2021-05-05 10:45AM EDT | 4,550.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 134.38% |
| AMZN210514C04600000 | 2021-05-04 10:47AM EDT | 4,600.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 33 | 139.06% |
| AMZN210514C04650000 | 2021-04-30 10:55AM EDT | 4,650.00 | 0.35 | 0.00 | 0.02 | 0.00 | - | 9 | 22 | 139.06% |
| AMZN210514C04700000 | 2021-05-04 9:34AM EDT | 4,700.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 142.19% |
| AMZN210514C04750000 | 2021-04-30 3:31PM EDT | 4,750.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 146.88% |
| AMZN210514C04800000 | 2021-05-03 3:24PM EDT | 4,800.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 38 | 150.00% |
| AMZN210514C04850000 | 2021-05-05 10:33AM EDT | 4,850.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 162.50% |
| AMZN210514C04900000 | 2021-05-06 3:59PM EDT | 4,900.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 35 | 165.63% |
| AMZN210514C04950000 | 2021-05-10 9:56AM EDT | 4,950.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 164 | 153.13% |
| AMZN210514C05000000 | 2021-05-10 3:48PM EDT | 5,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 786 | 156.25% |
Opzioni Putper14 maggio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210514P02010000 | 2021-05-11 9:30AM EDT | 2,010.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AMZN210514P02020000 | 2021-04-22 2:39PM EDT | 2,020.00 | 0.35 | 0.00 | 0.07 | 0.00 | - | - | 3 | 182.03% |
| AMZN210514P02030000 | 2021-05-07 2:37PM EDT | 2,030.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 191.02% |
| AMZN210514P02040000 | 2021-04-20 12:24PM EDT | 2,040.00 | 0.53 | 0.00 | 0.07 | 0.00 | - | 3 | 4 | 178.91% |
| AMZN210514P02050000 | 2021-04-20 3:02PM EDT | 2,050.00 | 0.60 | 0.00 | 0.07 | 0.00 | - | - | 4 | 176.56% |
| AMZN210514P02060000 | 2021-05-10 1:38PM EDT | 2,060.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 1 | 175.00% |
| AMZN210514P02070000 | 2021-04-26 12:02PM EDT | 2,070.00 | 0.16 | 0.00 | 0.07 | 0.00 | - | - | 10 | 173.05% |
| AMZN210514P02080000 | 2021-04-27 12:37PM EDT | 2,080.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 171.09% |
| AMZN210514P02090000 | 2021-04-27 12:37PM EDT | 2,090.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 4 | 8 | 169.53% |
| AMZN210514P02100000 | 2021-04-27 1:50PM EDT | 2,100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 50 | 146.88% |
| AMZN210514P02120000 | 2021-04-27 12:20PM EDT | 2,120.00 | 0.33 | 0.00 | 0.07 | 0.00 | - | - | 1 | 164.06% |
| AMZN210514P02140000 | 2021-05-04 9:42AM EDT | 2,140.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 140.63% |
| AMZN210514P02150000 | 2021-05-11 9:36AM EDT | 2,150.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 42 | 145.31% |
| AMZN210514P02160000 | 2021-04-26 3:05PM EDT | 2,160.00 | 0.26 | 0.00 | 0.07 | 0.00 | - | - | 4 | 157.03% |
| AMZN210514P02170000 | 2021-04-26 2:02PM EDT | 2,170.00 | 0.23 | 0.00 | 0.07 | 0.00 | - | - | 2 | 154.69% |
| AMZN210514P02190000 | 2021-05-07 11:06AM EDT | 2,190.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 19 | 25 | 151.56% |
| AMZN210514P02200000 | 2021-05-07 10:58AM EDT | 2,200.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 47 | 48 | 146.09% |
| AMZN210514P02210000 | 2021-05-03 10:41AM EDT | 2,210.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 148.05% |
| AMZN210514P02230000 | 2021-05-03 11:41AM EDT | 2,230.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 144.53% |
| AMZN210514P02250000 | 2021-05-10 11:31AM EDT | 2,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 137.50% |
| AMZN210514P02260000 | 2021-04-19 2:00PM EDT | 2,260.00 | 1.29 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 139.45% |
| AMZN210514P02270000 | 2021-04-26 3:39PM EDT | 2,270.00 | 0.57 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 137.50% |
| AMZN210514P02280000 | 2021-04-21 10:42AM EDT | 2,280.00 | 1.30 | 0.00 | 0.07 | 0.00 | - | - | 6 | 135.94% |
| AMZN210514P02290000 | 2021-04-26 10:51AM EDT | 2,290.00 | 0.70 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 134.38% |
| AMZN210514P02300000 | 2021-05-12 12:46PM EDT | 2,300.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 25 | 103 | 129.69% |
| AMZN210514P02310000 | 2021-05-07 10:28AM EDT | 2,310.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 131.25% |
| AMZN210514P02320000 | 2021-05-07 10:28AM EDT | 2,320.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 129.30% |
| AMZN210514P02330000 | 2021-05-07 10:28AM EDT | 2,330.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 13 | 127.73% |
| AMZN210514P02340000 | 2021-05-12 11:48AM EDT | 2,340.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 4 | 125.78% |
| AMZN210514P02350000 | 2021-05-12 2:06PM EDT | 2,350.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 22 | 33 | 121.09% |
| AMZN210514P02360000 | 2021-04-29 1:18PM EDT | 2,360.00 | 0.23 | 0.00 | 0.07 | 0.00 | - | 4 | 41 | 122.66% |
| AMZN210514P02370000 | 2021-04-27 2:28PM EDT | 2,370.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 6 | 121.09% |
| AMZN210514P02380000 | 2021-05-12 10:32AM EDT | 2,380.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 5 | 119.53% |
| AMZN210514P02390000 | 2021-05-12 10:32AM EDT | 2,390.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 117.97% |
| AMZN210514P02400000 | 2021-05-11 2:44PM EDT | 2,400.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 45 | 109.38% |
| AMZN210514P02410000 | 2021-05-10 10:19AM EDT | 2,410.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 6 | 114.84% |
| AMZN210514P02420000 | 2021-05-10 2:18PM EDT | 2,420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 110.16% |
| AMZN210514P02430000 | 2021-05-10 3:54PM EDT | 2,430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 108.59% |
| AMZN210514P02440000 | 2021-05-12 3:52PM EDT | 2,440.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 107.03% |
| AMZN210514P02450000 | 2021-05-10 2:18PM EDT | 2,450.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 31 | 105.47% |
| AMZN210514P02460000 | 2021-05-10 9:43AM EDT | 2,460.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 5 | 106.64% |
| AMZN210514P02470000 | 2021-05-10 10:19AM EDT | 2,470.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 7 | 105.08% |
| AMZN210514P02480000 | 2021-05-10 3:54PM EDT | 2,480.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 103.52% |
| AMZN210514P02490000 | 2021-05-11 9:30AM EDT | 2,490.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 4 | 15 | 110.55% |
| AMZN210514P02500000 | 2021-05-12 3:47PM EDT | 2,500.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 578 | 108.98% |
| AMZN210514P02510000 | 2021-05-13 9:33AM EDT | 2,510.00 | 0.01 | 0.00 | 0.07 | -0.09 | -90.00% | 2 | 30 | 98.83% |
| AMZN210514P02520000 | 2021-05-12 11:33AM EDT | 2,520.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 99.22% |
| AMZN210514P02530000 | 2021-05-13 10:22AM EDT | 2,530.00 | 0.05 | 0.01 | 0.07 | -0.10 | -66.67% | 11 | 7 | 96.88% |
| AMZN210514P02540000 | 2021-05-10 10:40AM EDT | 2,540.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 13 | 33 | 95.31% |
| AMZN210514P02550000 | 2021-05-13 10:03AM EDT | 2,550.00 | 0.02 | 0.02 | 0.02 | -0.11 | -84.62% | 1 | 561 | 89.06% |
| AMZN210514P02560000 | 2021-05-11 9:30AM EDT | 2,560.00 | 0.22 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 91.02% |
| AMZN210514P02570000 | 2021-05-12 1:45PM EDT | 2,570.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 3 | 4 | 97.27% |
| AMZN210514P02580000 | 2021-05-12 12:51PM EDT | 2,580.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 17 | 91 | 89.06% |
| AMZN210514P02590000 | 2021-05-12 12:44PM EDT | 2,590.00 | 0.01 | 0.00 | 0.08 | -0.12 | -92.31% | 7 | 114 | 87.50% |
| AMZN210514P02600000 | 2021-05-12 2:16PM EDT | 2,600.00 | 0.05 | 0.01 | 0.10 | -0.12 | -70.59% | 1 | 306 | 88.09% |
| AMZN210514P02610000 | 2021-05-12 1:36PM EDT | 2,610.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | 10 | 14 | 84.38% |
| AMZN210514P02620000 | 2021-05-12 12:21PM EDT | 2,620.00 | 0.24 | 0.00 | 0.08 | 0.00 | - | 11 | 34 | 82.81% |
| AMZN210514P02630000 | 2021-05-12 2:49PM EDT | 2,630.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 25 | 95 | 87.50% |
| AMZN210514P02640000 | 2021-05-11 11:25AM EDT | 2,640.00 | 0.25 | 0.00 | 0.09 | 0.00 | - | 2 | 90 | 80.47% |
| AMZN210514P02650000 | 2021-05-13 9:40AM EDT | 2,650.00 | 0.09 | 0.00 | 0.10 | -0.15 | -62.50% | 3 | 353 | 79.69% |
| AMZN210514P02660000 | 2021-05-13 9:33AM EDT | 2,660.00 | 0.13 | 0.01 | 0.09 | -0.10 | -43.48% | 5 | 71 | 78.13% |
| AMZN210514P02670000 | 2021-05-13 9:41AM EDT | 2,670.00 | 0.14 | 0.01 | 0.10 | -0.09 | -39.13% | 7 | 28 | 77.34% |
| AMZN210514P02680000 | 2021-05-13 10:32AM EDT | 2,680.00 | 0.01 | 0.00 | 0.11 | -0.24 | -96.00% | 12 | 100 | 75.78% |
| AMZN210514P02690000 | 2021-05-12 10:34AM EDT | 2,690.00 | 0.10 | 0.00 | 0.10 | -0.43 | -81.13% | 5 | 49 | 73.63% |
| AMZN210514P02700000 | 2021-05-13 10:37AM EDT | 2,700.00 | 0.07 | 0.01 | 0.11 | -0.26 | -78.79% | 53 | 1,021 | 73.24% |
| AMZN210514P02710000 | 2021-05-12 3:59PM EDT | 2,710.00 | 0.07 | 0.00 | 0.11 | -0.32 | -82.05% | 6 | 61 | 71.09% |
| AMZN210514P02720000 | 2021-05-12 2:34PM EDT | 2,720.00 | 0.40 | 0.00 | 0.13 | 0.00 | - | 6 | 51 | 70.70% |
| AMZN210514P02730000 | 2021-05-13 10:01AM EDT | 2,730.00 | 0.12 | 0.00 | 0.12 | -0.30 | -71.43% | 13 | 70 | 68.75% |
| AMZN210514P02740000 | 2021-05-12 12:01PM EDT | 2,740.00 | 0.86 | 0.06 | 0.13 | 0.00 | - | 7 | 62 | 69.92% |
| AMZN210514P02750000 | 2021-05-13 10:33AM EDT | 2,750.00 | 0.14 | 0.06 | 0.15 | -0.41 | -74.55% | 32 | 625 | 69.04% |
| AMZN210514P02760000 | 2021-05-12 3:04PM EDT | 2,760.00 | 0.55 | 0.05 | 0.17 | 0.00 | - | 66 | 87 | 67.77% |
| AMZN210514P02770000 | 2021-05-13 9:57AM EDT | 2,770.00 | 0.18 | 0.02 | 0.16 | -0.53 | -74.65% | 2 | 135 | 64.94% |
| AMZN210514P02780000 | 2021-05-13 10:36AM EDT | 2,780.00 | 0.15 | 0.10 | 0.17 | -0.38 | -71.70% | 34 | 245 | 65.92% |
| AMZN210514P02790000 | 2021-05-12 3:23PM EDT | 2,790.00 | 0.25 | 0.05 | 0.19 | -0.61 | -70.93% | 12 | 227 | 63.57% |
| AMZN210514P02800000 | 2021-05-13 10:37AM EDT | 2,800.00 | 0.16 | 0.09 | 0.20 | -0.66 | -80.49% | 75 | 1,200 | 63.14% |
| AMZN210514P02810000 | 2021-05-13 10:36AM EDT | 2,810.00 | 0.18 | 0.07 | 0.21 | -0.81 | -81.82% | 14 | 212 | 61.33% |
| AMZN210514P02820000 | 2021-05-13 10:18AM EDT | 2,820.00 | 0.22 | 0.11 | 0.24 | -0.78 | -78.00% | 19 | 275 | 61.08% |
| AMZN210514P02830000 | 2021-05-13 10:15AM EDT | 2,830.00 | 0.26 | 0.12 | 0.26 | -0.84 | -76.36% | 25 | 305 | 59.96% |
| AMZN210514P02840000 | 2021-05-13 10:11AM EDT | 2,840.00 | 0.27 | 0.13 | 0.27 | -0.88 | -76.52% | 6 | 214 | 58.64% |
| AMZN210514P02850000 | 2021-05-13 10:40AM EDT | 2,850.00 | 0.20 | 0.19 | 0.20 | -1.12 | -84.85% | 339 | 871 | 56.84% |
| AMZN210514P02860000 | 2021-05-12 3:37PM EDT | 2,860.00 | 0.41 | 0.19 | 0.32 | -0.95 | -69.85% | 7 | 285 | 56.89% |
| AMZN210514P02870000 | 2021-05-13 9:57AM EDT | 2,870.00 | 0.52 | 0.23 | 0.36 | -1.03 | -66.45% | 28 | 332 | 56.15% |
| AMZN210514P02880000 | 2021-05-13 10:36AM EDT | 2,880.00 | 0.37 | 0.30 | 0.40 | -1.40 | -79.10% | 175 | 960 | 55.57% |
| AMZN210514P02890000 | 2021-05-13 10:40AM EDT | 2,890.00 | 0.56 | 0.31 | 0.43 | -1.34 | -70.53% | 108 | 757 | 54.20% |
| AMZN210514P02900000 | 2021-05-13 10:37AM EDT | 2,900.00 | 0.47 | 0.43 | 0.53 | -1.33 | -73.89% | 438 | 2,468 | 54.25% |
| AMZN210514P02910000 | 2021-05-13 10:37AM EDT | 2,910.00 | 0.50 | 0.47 | 0.59 | -1.67 | -76.96% | 42 | 392 | 53.15% |
| AMZN210514P02920000 | 2021-05-13 10:20AM EDT | 2,920.00 | 0.62 | 0.52 | 0.61 | -1.53 | -71.16% | 29 | 426 | 51.78% |
| AMZN210514P02930000 | 2021-05-13 10:37AM EDT | 2,930.00 | 0.68 | 0.57 | 0.66 | -1.66 | -70.94% | 161 | 334 | 50.56% |
| AMZN210514P02940000 | 2021-05-13 10:08AM EDT | 2,940.00 | 0.74 | 0.64 | 0.73 | -1.89 | -71.86% | 93 | 480 | 49.95% |
| AMZN210514P02950000 | 2021-05-13 10:24AM EDT | 2,950.00 | 0.80 | 0.76 | 0.79 | -2.00 | -71.43% | 199 | 1,400 | 48.63% |
| AMZN210514P02960000 | 2021-05-13 10:26AM EDT | 2,960.00 | 0.94 | 0.83 | 0.92 | -2.11 | -69.18% | 70 | 565 | 47.85% |
| AMZN210514P02970000 | 2021-05-13 10:37AM EDT | 2,970.00 | 1.00 | 0.97 | 1.05 | -2.35 | -70.15% | 329 | 505 | 46.90% |
| AMZN210514P02980000 | 2021-05-13 10:41AM EDT | 2,980.00 | 1.21 | 1.04 | 1.13 | -2.44 | -66.85% | 337 | 989 | 45.48% |
| AMZN210514P02990000 | 2021-05-13 10:41AM EDT | 2,990.00 | 1.21 | 1.24 | 1.33 | -2.85 | -70.20% | 109 | 647 | 44.73% |
| AMZN210514P03000000 | 2021-05-13 10:39AM EDT | 3,000.00 | 1.43 | 1.35 | 1.42 | -3.27 | -69.57% | 774 | 2,446 | 43.19% |
| AMZN210514P03010000 | 2021-05-13 10:26AM EDT | 3,010.00 | 1.72 | 1.70 | 1.81 | -3.28 | -65.60% | 157 | 833 | 43.05% |
| AMZN210514P03020000 | 2021-05-13 10:38AM EDT | 3,020.00 | 1.90 | 1.77 | 1.87 | -4.25 | -69.11% | 90 | 334 | 41.17% |
| AMZN210514P03030000 | 2021-05-13 10:41AM EDT | 3,030.00 | 2.05 | 2.25 | 2.37 | -4.34 | -67.92% | 92 | 381 | 40.98% |
| AMZN210514P03040000 | 2021-05-13 10:38AM EDT | 3,040.00 | 2.50 | 2.38 | 2.46 | -4.44 | -63.98% | 145 | 961 | 39.04% |
| AMZN210514P03045000 | 2021-05-13 10:28AM EDT | 3,045.00 | 2.85 | 2.62 | 2.73 | -5.28 | -64.94% | 212 | 542 | 38.81% |
| AMZN210514P03050000 | 2021-05-13 10:38AM EDT | 3,050.00 | 3.00 | 2.66 | 2.79 | -5.19 | -63.37% | 515 | 1,973 | 37.83% |
| AMZN210514P03055000 | 2021-05-13 10:40AM EDT | 3,055.00 | 3.07 | 3.10 | 3.25 | -5.85 | -65.58% | 175 | 355 | 38.03% |
| AMZN210514P03060000 | 2021-05-13 10:41AM EDT | 3,060.00 | 3.21 | 3.15 | 3.30 | -6.29 | -66.21% | 184 | 530 | 36.97% |
| AMZN210514P03065000 | 2021-05-13 10:39AM EDT | 3,065.00 | 3.65 | 3.35 | 3.50 | -6.95 | -65.57% | 79 | 427 | 36.29% |
| AMZN210514P03070000 | 2021-05-13 10:33AM EDT | 3,070.00 | 3.88 | 3.75 | 3.90 | -6.68 | -63.26% | 107 | 418 | 36.08% |
| AMZN210514P03075000 | 2021-05-13 10:11AM EDT | 3,075.00 | 3.48 | 4.20 | 4.35 | -8.27 | -70.38% | 83 | 360 | 35.88% |
| AMZN210514P03080000 | 2021-05-13 10:42AM EDT | 3,080.00 | 4.89 | 4.70 | 4.85 | -7.70 | -61.16% | 257 | 759 | 35.70% |
| AMZN210514P03085000 | 2021-05-13 10:42AM EDT | 3,085.00 | 5.34 | 4.85 | 5.05 | -7.97 | -59.88% | 101 | 220 | 34.79% |
| AMZN210514P03090000 | 2021-05-13 10:39AM EDT | 3,090.00 | 5.75 | 5.25 | 5.45 | -8.85 | -60.62% | 285 | 548 | 34.25% |
| AMZN210514P03095000 | 2021-05-13 10:39AM EDT | 3,095.00 | 6.15 | 6.20 | 6.40 | -9.05 | -59.54% | 230 | 615 | 34.66% |
| AMZN210514P03100000 | 2021-05-13 10:41AM EDT | 3,100.00 | 7.00 | 6.45 | 6.65 | -10.10 | -59.06% | 1,484 | 1,796 | 33.67% |
| AMZN210514P03105000 | 2021-05-13 10:39AM EDT | 3,105.00 | 7.35 | 7.45 | 7.70 | -9.85 | -57.27% | 84 | 756 | 33.98% |
| AMZN210514P03110000 | 2021-05-13 10:32AM EDT | 3,110.00 | 7.90 | 8.30 | 8.55 | -12.10 | -60.50% | 226 | 583 | 33.81% |
| AMZN210514P03115000 | 2021-05-13 10:34AM EDT | 3,115.00 | 7.90 | 8.45 | 8.85 | -13.60 | -63.26% | 102 | 467 | 32.70% |
| AMZN210514P03120000 | 2021-05-13 10:42AM EDT | 3,120.00 | 10.79 | 10.15 | 10.45 | -10.71 | -49.81% | 491 | 940 | 33.42% |
| AMZN210514P03125000 | 2021-05-13 10:39AM EDT | 3,125.00 | 11.03 | 10.45 | 10.75 | -13.50 | -55.03% | 228 | 511 | 32.16% |
| AMZN210514P03130000 | 2021-05-13 10:38AM EDT | 3,130.00 | 13.30 | 12.35 | 12.50 | -12.10 | -47.64% | 547 | 839 | 32.77% |
| AMZN210514P03135000 | 2021-05-13 10:38AM EDT | 3,135.00 | 14.21 | 12.55 | 12.95 | -12.64 | -47.08% | 151 | 502 | 31.56% |
| AMZN210514P03140000 | 2021-05-13 10:36AM EDT | 3,140.00 | 15.95 | 15.30 | 15.65 | -12.45 | -43.84% | 325 | 738 | 33.02% |
| AMZN210514P03145000 | 2021-05-13 10:41AM EDT | 3,145.00 | 16.65 | 15.80 | 16.05 | -15.28 | -47.85% | 274 | 781 | 31.55% |
| AMZN210514P03150000 | 2021-05-13 10:41AM EDT | 3,150.00 | 17.35 | 18.45 | 18.80 | -15.07 | -46.48% | 3,006 | 2,674 | 32.71% |
| AMZN210514P03155000 | 2021-05-13 10:41AM EDT | 3,155.00 | 19.45 | 20.00 | 20.55 | -15.24 | -43.93% | 454 | 415 | 32.56% |
| AMZN210514P03160000 | 2021-05-13 10:42AM EDT | 3,160.00 | 23.40 | 20.65 | 21.10 | -15.02 | -39.09% | 798 | 527 | 30.96% |
| AMZN210514P03165000 | 2021-05-13 10:40AM EDT | 3,165.00 | 22.95 | 24.15 | 24.65 | -17.62 | -43.43% | 655 | 216 | 32.51% |
| AMZN210514P03170000 | 2021-05-13 10:41AM EDT | 3,170.00 | 26.79 | 25.90 | 27.30 | -17.31 | -39.25% | 991 | 506 | 32.92% |
| AMZN210514P03175000 | 2021-05-13 10:40AM EDT | 3,175.00 | 28.50 | 27.15 | 27.85 | -17.30 | -37.77% | 1,157 | 577 | 30.95% |
| AMZN210514P03180000 | 2021-05-13 10:42AM EDT | 3,180.00 | 33.20 | 33.10 | 33.75 | -14.70 | -30.69% | 1,354 | 796 | 34.55% |
| AMZN210514P03185000 | 2021-05-13 10:33AM EDT | 3,185.00 | 32.05 | 32.35 | 33.15 | -19.10 | -37.34% | 536 | 275 | 31.07% |
| AMZN210514P03190000 | 2021-05-13 10:37AM EDT | 3,190.00 | 37.50 | 35.65 | 36.40 | -16.35 | -30.36% | 498 | 735 | 31.56% |
| AMZN210514P03195000 | 2021-05-13 10:32AM EDT | 3,195.00 | 36.55 | 41.90 | 43.10 | -21.64 | -37.19% | 192 | 390 | 35.67% |
| AMZN210514P03200000 | 2021-05-13 10:42AM EDT | 3,200.00 | 45.00 | 41.30 | 42.75 | -16.00 | -26.23% | 1,338 | 1,676 | 31.97% |
| AMZN210514P03205000 | 2021-05-13 10:34AM EDT | 3,205.00 | 45.60 | 46.80 | 47.85 | -18.75 | -29.14% | 148 | 1,101 | 34.15% |
| AMZN210514P03210000 | 2021-05-13 10:03AM EDT | 3,210.00 | 43.57 | 51.85 | 53.00 | -24.97 | -36.43% | 116 | 1,429 | 36.32% |
| AMZN210514P03215000 | 2021-05-13 10:22AM EDT | 3,215.00 | 50.90 | 56.75 | 57.65 | -20.30 | -28.51% | 18 | 278 | 37.87% |
| AMZN210514P03220000 | 2021-05-13 10:05AM EDT | 3,220.00 | 53.46 | 58.05 | 59.25 | -15.98 | -23.01% | 51 | 1,021 | 35.73% |
| AMZN210514P03225000 | 2021-05-13 10:39AM EDT | 3,225.00 | 62.62 | 60.25 | 61.40 | -25.43 | -28.88% | 46 | 315 | 34.00% |
| AMZN210514P03230000 | 2021-05-13 10:33AM EDT | 3,230.00 | 64.18 | 66.50 | 69.05 | -24.82 | -27.89% | 80 | 447 | 39.04% |
| AMZN210514P03235000 | 2021-05-13 10:11AM EDT | 3,235.00 | 60.31 | 69.25 | 70.25 | -27.49 | -31.31% | 12 | 259 | 35.86% |
| AMZN210514P03240000 | 2021-05-13 10:37AM EDT | 3,240.00 | 78.00 | 72.70 | 74.05 | -18.43 | -19.11% | 1,039 | 423 | 35.83% |
| AMZN210514P03245000 | 2021-05-13 10:11AM EDT | 3,245.00 | 68.65 | 76.90 | 78.35 | -30.00 | -30.41% | 14 | 500 | 36.39% |
| AMZN210514P03250000 | 2021-05-13 10:40AM EDT | 3,250.00 | 81.78 | 81.20 | 82.70 | -20.37 | -19.94% | 109 | 1,773 | 36.95% |
| AMZN210514P03255000 | 2021-05-13 10:41AM EDT | 3,255.00 | 86.25 | 88.25 | 89.95 | -22.65 | -20.80% | 14 | 272 | 41.73% |
| AMZN210514P03260000 | 2021-05-13 9:40AM EDT | 3,260.00 | 84.40 | 90.80 | 92.15 | -25.60 | -23.27% | 1,004 | 379 | 39.03% |
| AMZN210514P03265000 | 2021-05-13 10:38AM EDT | 3,265.00 | 100.00 | 95.45 | 96.85 | -25.60 | -20.38% | 24 | 155 | 39.98% |
| AMZN210514P03270000 | 2021-05-13 10:25AM EDT | 3,270.00 | 95.30 | 100.95 | 102.50 | -14.70 | -13.36% | 4 | 2,169 | 42.42% |
| AMZN210514P03275000 | 2021-05-13 10:37AM EDT | 3,275.00 | 107.73 | 104.85 | 106.20 | -13.92 | -11.44% | 50 | 290 | 41.66% |
| AMZN210514P03280000 | 2021-05-13 10:25AM EDT | 3,280.00 | 104.88 | 109.45 | 110.90 | -24.58 | -18.99% | 6 | 407 | 42.49% |
| AMZN210514P03285000 | 2021-05-13 10:42AM EDT | 3,285.00 | 119.05 | 114.20 | 117.35 | -19.65 | -14.17% | 21 | 220 | 46.31% |
| AMZN210514P03290000 | 2021-05-13 10:37AM EDT | 3,290.00 | 120.87 | 119.30 | 122.20 | -7.82 | -6.08% | 20 | 581 | 47.41% |
| AMZN210514P03295000 | 2021-05-13 10:40AM EDT | 3,295.00 | 125.15 | 122.75 | 128.85 | -16.85 | -11.87% | 36 | 405 | 51.53% |
| AMZN210514P03300000 | 2021-05-13 10:42AM EDT | 3,300.00 | 135.68 | 132.70 | 135.45 | -8.67 | -6.01% | 73 | 3,394 | 53.26% |
| AMZN210514P03305000 | 2021-05-13 9:44AM EDT | 3,305.00 | 127.58 | 136.15 | 141.95 | -36.42 | -22.21% | 40 | 344 | 54.57% |
| AMZN210514P03310000 | 2021-05-13 9:44AM EDT | 3,310.00 | 135.81 | 138.15 | 144.10 | -17.75 | -11.56% | 58 | 386 | 50.68% |
| AMZN210514P03315000 | 2021-05-12 12:15PM EDT | 3,315.00 | 133.75 | 146.05 | 152.10 | -25.70 | -16.12% | 3 | 193 | 57.28% |
| AMZN210514P03320000 | 2021-05-13 9:39AM EDT | 3,320.00 | 137.86 | 150.50 | 156.15 | -40.39 | -22.66% | 31 | 208 | 57.27% |
| AMZN210514P03325000 | 2021-05-13 9:40AM EDT | 3,325.00 | 147.26 | 153.80 | 157.55 | -17.34 | -10.53% | 103 | 260 | 53.53% |
| AMZN210514P03330000 | 2021-05-13 10:39AM EDT | 3,330.00 | 161.37 | 158.25 | 160.30 | -21.58 | -11.80% | 5 | 227 | 51.79% |
| AMZN210514P03335000 | 2021-05-13 10:12AM EDT | 3,335.00 | 154.30 | 160.15 | 165.40 | -32.13 | -17.23% | 3 | 208 | 55.39% |
| AMZN210514P03340000 | 2021-05-12 3:56PM EDT | 3,340.00 | 189.25 | 172.40 | 175.10 | 0.00 | - | 55 | 276 | 63.16% |
| AMZN210514P03345000 | 2021-05-12 2:51PM EDT | 3,345.00 | 167.93 | 174.15 | 179.05 | -19.57 | -10.44% | 5 | 129 | 60.27% |
| AMZN210514P03350000 | 2021-05-13 9:47AM EDT | 3,350.00 | 182.30 | 178.55 | 182.45 | -7.45 | -3.93% | 6 | 643 | 59.17% |
| AMZN210514P03355000 | 2021-05-13 10:40AM EDT | 3,355.00 | 184.55 | 181.20 | 187.25 | -8.45 | -4.38% | 2 | 93 | 57.47% |
| AMZN210514P03360000 | 2021-05-12 1:33PM EDT | 3,360.00 | 203.65 | 192.70 | 195.70 | 0.00 | - | 20 | 141 | 69.01% |
| AMZN210514P03365000 | 2021-05-12 3:58PM EDT | 3,365.00 | 208.65 | 194.50 | 196.90 | 0.00 | - | 22 | 77 | 63.11% |
| AMZN210514P03370000 | 2021-05-12 1:36PM EDT | 3,370.00 | 187.20 | 197.75 | 204.75 | -35.85 | -16.07% | 1 | 144 | 65.48% |
| AMZN210514P03375000 | 2021-05-12 1:28PM EDT | 3,375.00 | 185.05 | 199.05 | 207.65 | -39.95 | -17.76% | 1 | 91 | 59.74% |
| AMZN210514P03380000 | 2021-05-12 12:04PM EDT | 3,380.00 | 225.58 | 207.65 | 215.10 | 0.00 | - | 5 | 136 | 68.07% |
| AMZN210514P03385000 | 2021-05-12 12:47PM EDT | 3,385.00 | 234.00 | 211.65 | 220.15 | 0.00 | - | 15 | 60 | 68.16% |
| AMZN210514P03390000 | 2021-05-12 1:49PM EDT | 3,390.00 | 206.90 | 215.90 | 221.70 | -44.65 | -17.75% | 2 | 203 | 64.17% |
| AMZN210514P03395000 | 2021-05-12 12:22PM EDT | 3,395.00 | 205.42 | 220.25 | 226.15 | -40.75 | -16.55% | 2 | 50 | 63.62% |
| AMZN210514P03400000 | 2021-05-13 10:36AM EDT | 3,400.00 | 234.24 | 230.95 | 236.60 | -14.41 | -5.80% | 8 | 450 | 77.82% |
| AMZN210514P03405000 | 2021-05-12 1:34PM EDT | 3,405.00 | 248.40 | 235.20 | 238.65 | 0.00 | - | 4 | 268 | 75.01% |
| AMZN210514P03410000 | 2021-05-13 10:36AM EDT | 3,410.00 | 244.46 | 241.85 | 245.35 | -7.85 | -3.11% | 2 | 118 | 79.79% |
| AMZN210514P03415000 | 2021-05-12 2:49PM EDT | 3,415.00 | 235.65 | 241.45 | 250.70 | -24.29 | -9.34% | 1 | 100 | 75.29% |
| AMZN210514P03420000 | 2021-05-12 12:54PM EDT | 3,420.00 | 240.65 | 248.65 | 256.85 | -22.13 | -8.42% | 1 | 98 | 80.25% |
| AMZN210514P03425000 | 2021-05-12 9:30AM EDT | 3,425.00 | 239.68 | 253.90 | 256.75 | 0.00 | - | 1 | 86 | 75.64% |
| AMZN210514P03430000 | 2021-05-12 2:49PM EDT | 3,430.00 | 275.26 | 255.75 | 263.70 | 0.00 | - | 9 | 65 | 75.17% |
| AMZN210514P03435000 | 2021-05-11 3:31PM EDT | 3,435.00 | 268.18 | 261.40 | 270.25 | +16.55 | +6.58% | 3 | 58 | 79.05% |
| AMZN210514P03440000 | 2021-05-11 1:21PM EDT | 3,440.00 | 256.63 | 268.85 | 276.50 | 0.00 | - | 1 | 88 | 84.56% |
| AMZN210514P03445000 | 2021-05-11 3:31PM EDT | 3,445.00 | 218.94 | 273.10 | 280.35 | 0.00 | - | 3 | 53 | 83.43% |
| AMZN210514P03450000 | 2021-05-13 10:40AM EDT | 3,450.00 | 282.21 | 277.95 | 280.15 | -3.52 | -1.23% | 15 | 468 | 77.48% |
| AMZN210514P03455000 | 2021-05-13 10:04AM EDT | 3,455.00 | 276.13 | 284.30 | 287.90 | -33.07 | -10.70% | 12 | 89 | 84.03% |
| AMZN210514P03460000 | 2021-05-11 2:05PM EDT | 3,460.00 | 281.45 | 286.50 | 291.70 | -11.90 | -4.06% | 1 | 48 | 79.67% |
| AMZN210514P03465000 | 2021-05-12 2:05PM EDT | 3,465.00 | 324.02 | 292.95 | 295.75 | 0.00 | - | 13 | 54 | 81.41% |
| AMZN210514P03470000 | 2021-05-12 2:05PM EDT | 3,470.00 | 329.02 | 293.90 | 303.55 | 0.00 | - | 2 | 55 | 80.58% |
| AMZN210514P03475000 | 2021-05-11 3:35PM EDT | 3,475.00 | 295.21 | 304.55 | 306.70 | +40.99 | +16.12% | 1 | 121 | 87.00% |
| AMZN210514P03480000 | 2021-05-12 10:52AM EDT | 3,480.00 | 318.36 | 308.35 | 310.20 | 0.00 | - | 2 | 235 | 84.23% |
| AMZN210514P03485000 | 2021-05-12 3:41PM EDT | 3,485.00 | 315.28 | 311.80 | 317.50 | -14.72 | -4.46% | 15 | 58 | 86.33% |
| AMZN210514P03490000 | 2021-05-12 3:57PM EDT | 3,490.00 | 296.58 | 316.25 | 322.55 | -39.24 | -11.68% | 1 | 21 | 86.61% |
| AMZN210514P03495000 | 2021-05-10 11:43AM EDT | 3,495.00 | 348.54 | 322.10 | 330.25 | 0.00 | - | 2 | 26 | 92.61% |
| AMZN210514P03500000 | 2021-05-12 1:14PM EDT | 3,500.00 | 331.70 | 327.65 | 331.70 | -14.12 | -4.08% | 18 | 128 | 89.42% |
| AMZN210514P03505000 | 2021-05-11 3:34PM EDT | 3,505.00 | 336.40 | 327.90 | 337.45 | +53.70 | +19.00% | 2 | 35 | 83.96% |
| AMZN210514P03510000 | 2021-05-12 9:30AM EDT | 3,510.00 | 324.28 | 336.00 | 346.80 | 0.00 | - | 1 | 31 | 96.30% |
| AMZN210514P03515000 | 2021-05-13 10:03AM EDT | 3,515.00 | 334.70 | 343.90 | 350.40 | -31.95 | -8.71% | 4 | 15 | 99.31% |
| AMZN210514P03520000 | 2021-05-07 3:14PM EDT | 3,520.00 | 326.95 | 346.35 | 352.50 | 0.00 | - | 1 | 4 | 92.61% |
| AMZN210514P03525000 | 2021-05-10 9:43AM EDT | 3,525.00 | 348.82 | 346.50 | 355.85 | 0.00 | - | 1 | 6 | 81.75% |
| AMZN210514P03530000 | 2021-05-12 10:34AM EDT | 3,530.00 | 352.60 | 353.75 | 363.30 | 0.00 | - | 3 | 6 | 91.64% |
| AMZN210514P03535000 | 2021-05-12 12:37PM EDT | 3,535.00 | 388.00 | 359.40 | 370.95 | 0.00 | - | 7 | 15 | 97.83% |
| AMZN210514P03540000 | 2021-05-05 1:34PM EDT | 3,540.00 | 310.79 | 364.35 | 374.80 | 0.00 | - | 2 | 1 | 96.97% |
| AMZN210514P03545000 | 2021-05-13 10:00AM EDT | 3,545.00 | 365.55 | 371.90 | 376.45 | +32.30 | +9.69% | 145 | 0 | 96.66% |
| AMZN210514P03550000 | 2021-05-12 12:37PM EDT | 3,550.00 | 403.05 | 373.65 | 387.10 | 0.00 | - | 35 | 46 | 101.37% |
| AMZN210514P03555000 | 2021-05-03 9:51AM EDT | 3,555.00 | 125.35 | 383.45 | 394.45 | 0.00 | - | 2 | 3 | 112.15% |
| AMZN210514P03560000 | 2021-05-13 9:33AM EDT | 3,560.00 | 368.88 | 384.75 | 392.10 | -53.45 | -12.66% | 2 | 22 | 96.94% |
| AMZN210514P03565000 | 2021-05-11 10:56AM EDT | 3,565.00 | 378.40 | 393.85 | 404.60 | 0.00 | - | 2 | 12 | 114.90% |
| AMZN210514P03570000 | 2021-05-13 10:05AM EDT | 3,570.00 | 392.21 | 393.65 | 399.95 | -16.81 | -4.11% | 3 | 2 | 92.46% |
| AMZN210514P03575000 | 2021-05-12 10:49AM EDT | 3,575.00 | 410.05 | 402.15 | 406.80 | 0.00 | - | 63 | 112 | 103.33% |
| AMZN210514P03580000 | 2021-05-12 11:07AM EDT | 3,580.00 | 418.45 | 407.60 | 410.10 | 0.00 | - | 129 | 59 | 102.14% |
| AMZN210514P03585000 | 2021-05-12 3:08PM EDT | 3,585.00 | 436.44 | 408.70 | 419.00 | 0.00 | - | 117 | 49 | 103.06% |
| AMZN210514P03590000 | 2021-05-12 9:59AM EDT | 3,590.00 | 447.00 | 417.35 | 426.30 | 0.00 | - | 53 | 78 | 113.43% |
| AMZN210514P03595000 | 2021-05-13 9:41AM EDT | 3,595.00 | 417.70 | 421.75 | 427.50 | -15.16 | -3.50% | 2 | 46 | 107.57% |
| AMZN210514P03600000 | 2021-05-12 11:09AM EDT | 3,600.00 | 434.50 | 427.80 | 430.15 | 0.00 | - | 109 | 90 | 106.26% |
| AMZN210514P03605000 | 2021-05-12 10:42AM EDT | 3,605.00 | 429.41 | 433.30 | 435.15 | 0.00 | - | 2 | 6 | 108.06% |
| AMZN210514P03610000 | 2021-05-07 3:37PM EDT | 3,610.00 | 314.90 | 436.25 | 442.80 | 0.00 | - | 3 | 1 | 110.01% |
| AMZN210514P03630000 | 2021-05-11 11:14AM EDT | 3,630.00 | 421.10 | 456.40 | 465.65 | 0.00 | - | 11 | 4 | 118.64% |
| AMZN210514P03640000 | 2021-05-12 1:12PM EDT | 3,640.00 | 469.75 | 469.35 | 471.80 | 0.00 | - | 1 | 0 | 119.06% |
| AMZN210514P03650000 | 2021-05-05 2:33PM EDT | 3,650.00 | 435.03 | 479.00 | 485.45 | 0.00 | - | 13 | 0 | 126.09% |
| AMZN210514P03660000 | 2021-05-12 9:40AM EDT | 3,660.00 | 466.31 | 484.15 | 494.05 | 0.00 | - | 4 | 50 | 117.53% |
| AMZN210514P03670000 | 2021-05-11 10:56AM EDT | 3,670.00 | 484.75 | 498.60 | 502.80 | 0.00 | - | 3 | 3 | 124.96% |
| AMZN210514P03680000 | 2021-05-13 9:59AM EDT | 3,680.00 | 503.40 | 507.60 | 515.90 | +8.65 | +1.75% | 72 | 1 | 130.19% |
| AMZN210514P03700000 | 2021-05-06 3:57PM EDT | 3,700.00 | 400.15 | 523.60 | 538.15 | 0.00 | - | 34 | 0 | 130.95% |
| AMZN210514P03720000 | 2021-05-11 12:10PM EDT | 3,720.00 | 493.04 | 545.35 | 553.90 | 0.00 | - | 65 | 32 | 130.01% |
| AMZN210514P03740000 | 2021-05-11 11:54AM EDT | 3,740.00 | 517.75 | 563.90 | 574.85 | 0.00 | - | 16 | 39 | 132.47% |
| AMZN210514P03750000 | 2021-05-07 11:51AM EDT | 3,750.00 | 434.21 | 576.80 | 583.45 | 0.00 | - | 1 | 0 | 137.05% |
| AMZN210514P03760000 | 2021-05-10 11:12AM EDT | 3,760.00 | 578.95 | 589.35 | 591.70 | 0.00 | - | 2 | 3 | 140.25% |
| AMZN210514P03770000 | 2021-05-12 11:56AM EDT | 3,770.00 | 621.70 | 593.90 | 605.25 | 0.00 | - | 2 | 2 | 138.34% |
| AMZN210514P03780000 | 2021-05-10 10:00AM EDT | 3,780.00 | 545.75 | 608.65 | 615.30 | 0.00 | - | - | 3 | 148.81% |
| AMZN210514P03790000 | 2021-05-10 2:49PM EDT | 3,790.00 | 588.05 | 614.35 | 619.55 | 0.00 | - | - | 30 | 129.72% |
| AMZN210514P03800000 | 2021-05-11 11:54AM EDT | 3,800.00 | 583.24 | 624.85 | 633.35 | 0.00 | - | 11 | 1 | 141.39% |
| AMZN210514P03820000 | 2021-05-11 9:49AM EDT | 3,820.00 | 633.27 | 647.05 | 653.55 | 0.00 | - | 1 | 2 | 149.55% |
| AMZN210514P03830000 | 2021-05-11 10:04AM EDT | 3,830.00 | 642.66 | 654.10 | 664.10 | 0.00 | - | 88 | 44 | 146.29% |
| AMZN210514P03840000 | 2021-05-12 2:35PM EDT | 3,840.00 | 689.50 | 665.45 | 669.25 | 0.00 | - | 55 | 55 | 139.62% |
| AMZN210514P03850000 | 2021-05-12 2:58PM EDT | 3,850.00 | 693.70 | 678.75 | 685.85 | 0.00 | - | 1 | 95 | 161.94% |
| AMZN210514P03860000 | 2021-05-10 12:52PM EDT | 3,860.00 | 641.65 | 688.95 | 693.40 | 0.00 | - | - | - | 159.53% |
| AMZN210514P03870000 | 2021-05-10 10:14AM EDT | 3,870.00 | 633.90 | 696.90 | 703.20 | 0.00 | - | - | 42 | 156.74% |
| AMZN210514P03880000 | 2021-05-10 3:42PM EDT | 3,880.00 | 679.65 | 701.80 | 716.65 | +21.60 | +3.28% | 1 | 2 | 154.83% |
| AMZN210514P03890000 | 2021-05-10 12:13PM EDT | 3,890.00 | 664.89 | 718.95 | 725.45 | 0.00 | - | 2 | 40 | 168.27% |
| AMZN210514P03900000 | 2021-05-06 10:34AM EDT | 3,900.00 | 686.25 | 727.70 | 730.10 | 0.00 | - | 1 | 0 | 156.52% |
| AMZN210514P03920000 | 2021-05-10 10:00AM EDT | 3,920.00 | 722.15 | 746.10 | 755.90 | 0.00 | - | 1 | 6 | 168.62% |
| AMZN210514P03930000 | 2021-05-10 10:19AM EDT | 3,930.00 | 688.20 | 753.30 | 764.90 | 0.00 | - | - | - | 162.10% |
| AMZN210514P03950000 | 2021-04-30 12:11PM EDT | 3,950.00 | 430.40 | 776.15 | 782.50 | 0.00 | - | 10 | 0 | 166.21% |
| AMZN210514P03980000 | 2021-05-10 9:42AM EDT | 3,980.00 | 731.75 | 805.95 | 815.40 | 0.00 | - | - | 1 | 176.76% |
| AMZN210514P03990000 | 2021-05-04 9:55AM EDT | 3,990.00 | 655.30 | 816.40 | 826.55 | 0.00 | - | - | 0 | 181.60% |
| AMZN210514P04000000 | 2021-04-30 12:11PM EDT | 4,000.00 | 479.90 | 823.10 | 834.05 | 0.00 | - | 10 | 0 | 170.15% |
| AMZN210514P04010000 | 2021-05-10 10:57AM EDT | 4,010.00 | 796.85 | 833.15 | 845.05 | 0.00 | - | - | - | 174.24% |
| AMZN210514P04020000 | 2021-05-10 9:41AM EDT | 4,020.00 | 767.15 | 844.10 | 854.40 | 0.00 | - | 2 | 1 | 176.45% |
| AMZN210514P04040000 | 2021-05-07 3:14PM EDT | 4,040.00 | 737.96 | 865.05 | 875.30 | 0.00 | - | 4 | 2 | 183.75% |
| AMZN210514P04060000 | 2021-05-10 10:33AM EDT | 4,060.00 | 863.50 | 887.15 | 891.75 | 0.00 | - | 1 | 1 | 183.34% |
| AMZN210514P04070000 | 2021-05-10 10:57AM EDT | 4,070.00 | 856.85 | 898.55 | 909.90 | 0.00 | - | - | - | 204.54% |
| AMZN210514P04090000 | 2021-05-10 9:43AM EDT | 4,090.00 | 838.86 | 913.15 | 925.05 | 0.00 | - | - | 1 | 185.99% |
| AMZN210514P04120000 | 2021-05-07 9:45AM EDT | 4,120.00 | 818.96 | 943.50 | 954.95 | 0.00 | - | 2 | 0 | 190.93% |
| AMZN210514P04130000 | 2021-05-10 10:57AM EDT | 4,130.00 | 936.70 | 956.00 | 966.70 | +19.85 | +2.17% | 1 | - | 202.33% |
| AMZN210514P04140000 | 2021-05-11 3:09PM EDT | 4,140.00 | 924.27 | 965.70 | 974.25 | 0.00 | - | 20 | 21 | 197.51% |
| AMZN210514P04200000 | 2021-05-11 10:41AM EDT | 4,200.00 | 1,032.60 | 1,025.95 | 1,036.80 | 0.00 | - | 2 | 0 | 212.62% |
| AMZN210514P04250000 | 2021-05-05 3:25PM EDT | 4,250.00 | 1,085.89 | 1,076.55 | 1,085.30 | 0.00 | - | - | 0 | 217.63% |
| AMZN210514P04300000 | 2021-05-03 10:16AM EDT | 4,300.00 | 1,109.39 | 1,126.35 | 1,138.60 | 0.00 | - | 2 | 0 | 231.65% |
| AMZN210514P04900000 | 2021-05-10 10:57AM EDT | 4,900.00 | 1,682.00 | 1,731.25 | 1,737.00 | 0.00 | - | - | - | 316.11% |
| AMZN210514P04950000 | 2021-05-10 10:57AM EDT | 4,950.00 | 1,732.00 | 1,780.45 | 1,785.70 | 0.00 | - | - | - | 316.71% |
© 2021 Verizon Media. Tutti i diritti riservati.
