Italia markets close in 4 hours 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.185,07+67,01 (+2,15%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201127C016000002020-11-25 11:38AM EST1,600.001,581.151,580.201,589.85+64.45+4.25%85443.48%
AMZN201127C018400002020-11-24 10:34AM EST1,840.001,255.621,340.151,349.850.00-11361.67%
AMZN201127C018500002020-11-24 3:23PM EST1,850.001,268.831,330.151,339.850.00-10358.47%
AMZN201127C018600002020-11-19 1:31PM EST1,860.001,254.131,320.151,329.850.00-11355.30%
AMZN201127C018700002020-11-24 12:38PM EST1,870.001,252.691,310.151,319.850.00-10352.15%
AMZN201127C018800002020-10-26 11:52AM EST1,880.001,306.001,300.151,309.850.00--1349.01%
AMZN201127C019200002020-10-27 9:38AM EST1,920.001,316.601,260.151,269.850.00-10336.60%
AMZN201127C019600002020-11-19 10:34AM EST1,960.001,150.371,221.001,229.850.00-22235.94%
AMZN201127C020000002020-11-23 10:33AM EST2,000.001,106.001,180.151,189.850.00-10312.49%
AMZN201127C020100002020-11-13 12:50PM EST2,010.001,110.001,170.151,179.850.00-22309.53%
AMZN201127C020700002020-11-20 11:20AM EST2,070.001,052.751,110.151,119.850.00-22292.07%
AMZN201127C020900002020-11-16 12:10AM EST2,090.001,131.351,091.001,102.500.00--2246.61%
AMZN201127C021000002020-10-18 11:09PM EST2,100.001,275.660.000.000.00--00.00%
AMZN201127C021100002020-11-18 11:43AM EST2,110.001,010.921,067.501,082.500.00-17302.20%
AMZN201127C022000002020-11-19 12:08PM EST2,200.00919.20981.00989.850.00-26183.59%
AMZN201127C022100002020-11-19 11:10AM EST2,210.00899.35971.05979.850.00--1182.81%
AMZN201127C022300002020-11-20 1:45PM EST2,230.00895.85951.05959.850.00-11178.71%
AMZN201127C022800002020-11-19 3:05PM EST2,280.00838.07901.05909.850.00-31168.46%
AMZN201127C023200002020-11-19 12:18PM EST2,320.00799.62860.15869.850.00-27223.63%
AMZN201127C023300002020-11-16 9:43AM EST2,330.00801.75850.50859.850.00--1140.23%
AMZN201127C023500002020-11-20 11:14AM EST2,350.00778.85830.50839.900.00-21139.26%
AMZN201127C023700002020-11-16 12:11AM EST2,370.00680.65810.15819.900.00--6211.02%
AMZN201127C023800002020-11-11 1:49PM EST2,380.00747.32800.15809.900.00-1011208.45%
AMZN201127C024000002020-11-11 3:56PM EST2,400.00755.20780.15789.900.00-17203.32%
AMZN201127C024100002020-11-16 12:11AM EST2,410.00737.94771.05779.900.00--5143.75%
AMZN201127C024200002020-11-24 10:02AM EST2,420.00685.90760.15769.900.00-11198.22%
AMZN201127C024300002020-11-23 11:52AM EST2,430.00653.40751.05759.900.00-24139.84%
AMZN201127C024400002020-11-02 2:18PM EST2,440.00533.82741.00749.900.00--3137.01%
AMZN201127C024500002020-11-23 11:29AM EST2,450.00623.40730.50739.900.00-28121.48%
AMZN201127C024600002020-11-16 12:11AM EST2,460.00690.92720.50729.900.00--5119.82%
AMZN201127C024700002020-11-23 9:49AM EST2,470.00665.21710.50719.900.00-66118.07%
AMZN201127C024800002020-11-23 9:49AM EST2,480.00655.16701.05709.900.00-66130.27%
AMZN201127C024900002020-11-16 12:11AM EST2,490.00622.02691.05699.900.00--6128.42%
AMZN201127C025000002020-11-17 10:51AM EST2,500.00583.11681.05689.900.00-117126.51%
AMZN201127C025100002020-11-02 3:10PM EST2,510.00595.85671.05679.900.00-14124.61%
AMZN201127C025200002020-11-16 9:55AM EST2,520.00602.25661.05669.900.00-28122.75%
AMZN201127C025300002020-11-02 3:10PM EST2,530.00580.55651.05659.900.00-76120.85%
AMZN201127C025400002020-11-12 11:11AM EST2,540.00599.48641.05649.900.00-915118.99%
AMZN201127C025500002020-11-04 10:55AM EST2,550.00634.15630.50639.90-42.57-6.29%53104.40%
AMZN201127C025600002020-11-17 9:56AM EST2,560.00609.27621.05629.900.00-49115.23%
AMZN201127C025700002020-11-12 11:52AM EST2,570.00545.35611.05619.900.00-128113.38%
AMZN201127C025800002020-11-17 10:26AM EST2,580.00578.25601.05609.900.00-810111.52%
AMZN201127C025900002020-11-10 3:29PM EST2,590.00459.46591.05599.900.00-120109.72%
AMZN201127C026000002020-11-23 11:36AM EST2,600.00483.85581.05589.900.00-224107.86%
AMZN201127C026100002020-11-04 1:34PM EST2,610.00624.95571.05579.900.00-207106.01%
AMZN201127C026200002020-11-12 9:50AM EST2,620.00502.87561.05569.900.00-822104.20%
AMZN201127C026300002020-11-24 1:01PM EST2,630.00497.10551.05559.900.00-120102.34%
AMZN201127C026400002020-11-11 12:45PM EST2,640.00481.60541.05549.900.00-212100.54%
AMZN201127C026500002020-11-10 12:25PM EST2,650.00473.03531.05539.900.00-31498.73%
AMZN201127C026600002020-11-11 1:18PM EST2,660.00466.00521.05529.900.00-21196.88%
AMZN201127C026700002020-11-19 9:41AM EST2,670.00423.85510.15519.900.00-533136.60%
AMZN201127C026800002020-11-05 9:43AM EST2,680.00664.87501.05509.900.00-2393.26%
AMZN201127C026900002020-11-10 1:40PM EST2,690.00411.56490.15499.900.00-111131.79%
AMZN201127C027000002020-11-25 9:52AM EST2,700.00479.78481.05489.90+83.28+21.00%12314589.70%
AMZN201127C027100002020-11-18 1:11PM EST2,710.00414.85470.50479.900.00-1377.93%
AMZN201127C027200002020-11-25 11:31AM EST2,720.00464.25460.50469.90+76.90+19.85%11776.27%
AMZN201127C027300002020-11-10 3:55PM EST2,730.00320.80451.00459.900.00-21583.69%
AMZN201127C027400002020-11-05 12:33PM EST2,740.00465.05441.00449.900.00-11081.88%
AMZN201127C027500002020-11-20 10:01AM EST2,750.00347.70431.00439.900.00-5980.13%
AMZN201127C027600002020-11-18 10:18AM EST2,760.00362.31421.00429.900.00-10878.37%
AMZN201127C027700002020-11-18 3:58PM EST2,770.00341.58410.15419.900.00-14112.71%
AMZN201127C027800002020-11-20 2:56PM EST2,780.00338.51400.15409.900.00-169110.33%
AMZN201127C027900002020-11-13 12:51PM EST2,790.00337.24390.15399.900.00-47107.95%
AMZN201127C028000002020-11-25 2:18PM EST2,800.00367.00380.15389.90+64.80+21.44%42130105.58%
AMZN201127C028100002020-11-24 9:51AM EST2,810.00292.35370.15379.900.00-2015103.20%
AMZN201127C028200002020-11-23 11:00AM EST2,820.00269.54360.15369.900.00-421100.83%
AMZN201127C028300002020-11-24 9:51AM EST2,830.00269.55350.15359.900.00-4998.46%
AMZN201127C028400002020-11-12 12:24PM EST2,840.00272.20341.60349.000.00-32260.64%
AMZN201127C028500002020-11-25 3:10PM EST2,850.00328.99331.80339.45+76.49+30.29%53765.60%
AMZN201127C028600002020-11-25 9:55AM EST2,860.00322.80321.60329.65+78.80+32.30%21763.79%
AMZN201127C028700002020-11-20 12:25PM EST2,870.00286.52311.60319.65+34.57+13.72%21661.96%
AMZN201127C028800002020-11-24 2:37PM EST2,880.00242.20301.60309.650.00-51560.16%
AMZN201127C028900002020-11-25 3:52PM EST2,890.00294.25291.60299.65+82.65+39.06%351458.35%
AMZN201127C029000002020-11-25 3:49PM EST2,900.00285.65281.80289.45+63.65+28.67%11612656.54%
AMZN201127C029100002020-11-25 9:52AM EST2,910.00264.00271.60279.70+85.05+47.53%21355.05%
AMZN201127C029200002020-11-25 3:51PM EST2,920.00264.44261.60269.00+51.83+24.38%204373.68%
AMZN201127C029300002020-11-25 12:12PM EST2,930.00243.00251.60259.70+41.10+20.36%81851.42%
AMZN201127C029400002020-11-25 2:13PM EST2,940.00224.67241.60249.70+32.72+17.05%92971.57%
AMZN201127C029500002020-11-25 3:49PM EST2,950.00235.98231.85238.85+62.98+36.40%275866.14%
AMZN201127C029600002020-11-25 12:36PM EST2,960.00225.75221.65229.05+62.59+38.36%234564.55%
AMZN201127C029650002020-11-24 2:38PM EST2,965.00158.18216.65224.050.00-61263.37%
AMZN201127C029700002020-11-25 9:30AM EST2,970.00171.80211.65219.75+11.70+7.31%17464.54%
AMZN201127C029750002020-11-25 11:56AM EST2,975.00196.65206.65214.00+61.80+45.83%95660.85%
AMZN201127C029800002020-11-25 12:32PM EST2,980.00200.84201.65209.75+51.06+34.09%18162.13%
AMZN201127C029850002020-11-25 2:52PM EST2,985.00195.74196.65204.75+77.84+66.02%12560.92%
AMZN201127C029900002020-11-25 2:52PM EST2,990.00203.37191.70199.75+63.22+45.11%43059.70%
AMZN201127C029950002020-11-25 11:56AM EST2,995.00176.70186.70194.75+45.82+35.01%85158.49%
AMZN201127C030000002020-11-25 3:58PM EST3,000.00185.64183.30189.80+66.61+55.96%1,0112,35357.42%
AMZN201127C030050002020-11-25 10:39AM EST3,005.00177.67178.30184.10+58.67+49.30%35154.08%
AMZN201127C030100002020-11-25 3:45PM EST3,010.00180.00173.30179.80+73.64+69.24%1922554.97%
AMZN201127C030150002020-11-25 1:34PM EST3,015.00155.80166.75174.85+50.85+48.45%314953.88%
AMZN201127C030200002020-11-25 3:34PM EST3,020.00172.00161.75169.85+59.55+52.96%4012452.65%
AMZN201127C030250002020-11-25 2:51PM EST3,025.00156.53156.80164.85+61.53+64.77%196351.41%
AMZN201127C030300002020-11-25 2:51PM EST3,030.00151.56151.80159.90+64.06+73.21%256450.30%
AMZN201127C030350002020-11-25 3:07PM EST3,035.00143.10146.80154.90+49.40+52.72%288349.05%
AMZN201127C030400002020-11-25 3:39PM EST3,040.00148.13141.85149.75+67.53+83.78%7511147.41%
AMZN201127C030450002020-11-25 2:51PM EST3,045.00137.45136.85144.95+63.05+84.74%459546.67%
AMZN201127C030500002020-11-25 3:46PM EST3,050.00140.48132.10139.75+68.78+95.93%7642,76744.90%
AMZN201127C030550002020-11-25 11:51AM EST3,055.00117.45126.90135.00+48.82+71.14%229244.26%
AMZN201127C030600002020-11-25 3:46PM EST3,060.00130.58122.10130.05+67.45+106.84%8625743.10%
AMZN201127C030650002020-11-25 3:15PM EST3,065.00118.00116.95125.05+60.13+103.91%5125541.81%
AMZN201127C030700002020-11-25 3:25PM EST3,070.00116.35112.00120.10+59.76+105.60%9618640.63%
AMZN201127C030750002020-11-25 3:56PM EST3,075.00108.97107.05115.15+55.07+102.17%8846439.44%
AMZN201127C030800002020-11-25 3:58PM EST3,080.00105.75102.10110.20+57.65+119.85%25531138.24%
AMZN201127C030850002020-11-25 3:59PM EST3,085.00101.3397.15105.25+59.23+140.69%14420437.02%
AMZN201127C030900002020-11-25 3:54PM EST3,090.0093.7592.25100.35+52.55+127.55%26948535.90%
AMZN201127C030950002020-11-25 3:47PM EST3,095.0095.0087.3095.00+58.50+160.27%15626033.83%
AMZN201127C031000002020-11-25 3:59PM EST3,100.0086.0082.6590.00+52.25+154.81%3,2821,52332.49%
AMZN201127C031050002020-11-25 3:59PM EST3,105.0082.1577.5583.65+51.00+163.72%52751328.30%
AMZN201127C031100002020-11-25 3:59PM EST3,110.0076.9273.0079.45+48.22+168.01%5231,36328.69%
AMZN201127C031150002020-11-25 3:59PM EST3,115.0072.2567.9574.60+46.25+177.88%57950527.63%
AMZN201127C031200002020-11-25 3:59PM EST3,120.0065.8363.3070.80+42.38+180.72%3,3022,21628.42%
AMZN201127C031250002020-11-25 3:59PM EST3,125.0063.8059.7564.65+42.55+200.24%72571524.95%
AMZN201127C031300002020-11-25 3:59PM EST3,130.0057.9055.6060.05+38.40+196.92%3,42776024.24%
AMZN201127C031350002020-11-25 3:59PM EST3,135.0054.0051.3054.85+35.90+198.34%69654122.45%
AMZN201127C031400002020-11-25 3:59PM EST3,140.0048.2546.2051.25+32.11+198.95%2,58755923.18%
AMZN201127C031450002020-11-25 3:56PM EST3,145.0045.6041.9548.25+30.86+209.36%78941224.43%
AMZN201127C031500002020-11-25 3:59PM EST3,150.0040.6537.9544.05+27.39+206.56%6,8962,76523.79%
AMZN201127C031550002020-11-25 3:59PM EST3,155.0037.3533.9040.15+25.30+209.96%1,41963223.40%
AMZN201127C031600002020-11-25 3:59PM EST3,160.0032.5731.0036.35+21.52+194.75%3,06686622.98%
AMZN201127C031650002020-11-25 3:59PM EST3,165.0030.0026.7532.70+19.85+195.57%1,56148322.58%
AMZN201127C031700002020-11-25 3:59PM EST3,170.0027.1023.5527.10+17.38+178.81%4,58456419.82%
AMZN201127C031750002020-11-25 3:59PM EST3,175.0023.1522.0026.15+14.70+173.96%3,88344222.07%
AMZN201127C031800002020-11-25 3:59PM EST3,180.0020.4519.0021.50+12.58+159.85%6,87269320.06%
AMZN201127C031850002020-11-25 3:59PM EST3,185.0018.0015.7018.25+10.70+146.58%4,92336119.36%
AMZN201127C031900002020-11-25 3:59PM EST3,190.0016.5013.6516.80+9.85+148.12%5,81973020.36%
AMZN201127C031950002020-11-25 3:59PM EST3,195.0014.3011.8514.55+8.16+132.90%3,00637220.28%
AMZN201127C032000002020-11-25 3:59PM EST3,200.0012.5011.8012.50+6.80+119.30%32,7396,13120.20%
AMZN201127C032050002020-11-25 3:59PM EST3,205.0011.808.9011.80+6.60+126.92%1,79051121.43%
AMZN201127C032100002020-11-25 3:59PM EST3,210.0010.029.5010.40+5.07+102.42%3,1201,62921.71%
AMZN201127C032150002020-11-25 3:59PM EST3,215.009.007.859.10+4.31+91.90%1,02943521.92%
AMZN201127C032200002020-11-25 3:59PM EST3,220.007.947.258.25+3.64+84.65%3,90475322.54%
AMZN201127C032250002020-11-25 3:59PM EST3,225.006.866.007.20+2.67+63.72%2,23770422.74%
AMZN201127C032300002020-11-25 3:59PM EST3,230.006.105.606.55+1.95+46.99%1,95155423.36%
AMZN201127C032350002020-11-25 3:59PM EST3,235.005.305.106.40+1.55+41.33%1,49931724.63%
AMZN201127C032400002020-11-25 3:59PM EST3,240.004.754.505.15+1.38+40.95%2,66645924.08%
AMZN201127C032450002020-11-25 3:59PM EST3,245.004.703.854.70+1.45+44.62%1,19223324.67%
AMZN201127C032500002020-11-25 3:59PM EST3,250.004.003.804.00+1.06+36.05%16,1843,26424.69%
AMZN201127C032550002020-11-25 3:59PM EST3,255.003.693.103.80+0.89+31.79%86125425.56%
AMZN201127C032600002020-11-25 3:59PM EST3,260.003.652.793.60+0.95+35.19%1,80239426.39%
AMZN201127C032650002020-11-25 3:58PM EST3,265.003.052.753.75+0.70+29.79%77915627.93%
AMZN201127C032700002020-11-25 3:59PM EST3,270.002.702.312.88+0.31+12.97%1,35232527.11%
AMZN201127C032750002020-11-25 3:59PM EST3,275.002.611.722.62+0.46+21.40%67631927.59%
AMZN201127C032800002020-11-25 3:59PM EST3,280.002.271.902.39+0.06+2.71%1,00737728.07%
AMZN201127C032850002020-11-25 3:58PM EST3,285.002.111.772.18+0.06+2.93%67712128.53%
AMZN201127C032900002020-11-25 3:59PM EST3,290.001.811.552.00-0.29-13.81%68355729.03%
AMZN201127C032950002020-11-25 3:58PM EST3,295.001.741.361.81-0.15-7.94%52318829.43%
AMZN201127C033000002020-11-25 3:59PM EST3,300.001.591.491.60-0.19-10.67%7,0032,46529.66%
AMZN201127C033050002020-11-25 3:59PM EST3,305.001.551.131.77-0.25-13.89%59521331.31%
AMZN201127C033100002020-11-25 3:59PM EST3,310.001.330.681.90-0.17-11.33%45733632.80%
AMZN201127C033150002020-11-25 3:59PM EST3,315.001.251.202.02-0.35-21.88%2738734.25%
AMZN201127C033200002020-11-25 3:59PM EST3,320.001.140.541.85-0.36-24.00%84328034.61%
AMZN201127C033250002020-11-25 3:59PM EST3,325.001.010.481.08-0.55-35.26%35527032.11%
AMZN201127C033300002020-11-25 3:59PM EST3,330.001.010.941.06-0.34-25.19%45133232.91%
AMZN201127C033350002020-11-25 3:58PM EST3,335.000.970.361.50-0.35-26.52%20115636.05%
AMZN201127C033400002020-11-25 3:58PM EST3,340.000.920.311.66-0.33-26.40%21317337.71%
AMZN201127C033450002020-11-25 3:57PM EST3,345.000.810.271.29-0.37-31.36%9328436.88%
AMZN201127C033500002020-11-25 3:59PM EST3,350.000.680.510.80-0.62-47.69%1,6331,30234.84%
AMZN201127C033550002020-11-25 3:59PM EST3,355.000.760.611.19-0.29-27.62%20613638.16%
AMZN201127C033600002020-11-25 3:43PM EST3,360.000.950.151.23-0.12-11.21%32118539.27%
AMZN201127C033650002020-11-25 2:11PM EST3,365.000.770.111.18-0.13-14.44%926039.88%
AMZN201127C033700002020-11-25 3:57PM EST3,370.000.660.251.20-0.35-34.65%12417140.88%
AMZN201127C033750002020-11-25 3:55PM EST3,375.000.540.051.35-0.44-44.90%26941742.63%
AMZN201127C033800002020-11-25 3:59PM EST3,380.000.550.550.91-0.33-37.50%9124340.74%
AMZN201127C033850002020-11-25 3:59PM EST3,385.000.550.481.02-0.42-43.30%8313042.36%
AMZN201127C033900002020-11-25 3:47PM EST3,390.000.630.000.85-0.29-31.52%10215141.97%
AMZN201127C033950002020-11-25 3:39PM EST3,395.000.650.100.73-0.36-35.64%957341.81%
AMZN201127C034000002020-11-25 3:59PM EST3,400.000.510.350.70-0.33-39.29%2,7983,42142.36%
AMZN201127C034050002020-11-25 3:57PM EST3,405.000.400.060.79-0.27-40.30%16137143.95%
AMZN201127C034100002020-11-25 3:15PM EST3,410.000.610.000.75-0.45-42.45%8611744.41%
AMZN201127C034150002020-11-25 3:26PM EST3,415.000.580.400.76-0.18-23.68%314345.31%
AMZN201127C034200002020-11-25 3:59PM EST3,420.000.410.040.75-0.30-42.25%8310946.02%
AMZN201127C034250002020-11-25 3:26PM EST3,425.000.530.070.73-0.22-29.33%15630146.63%
AMZN201127C034300002020-11-25 3:57PM EST3,430.000.410.000.70-0.29-41.43%396947.14%
AMZN201127C034350002020-11-25 1:35PM EST3,435.000.680.000.71+0.01+1.49%403448.02%
AMZN201127C034400002020-11-25 3:52PM EST3,440.000.390.300.70-0.32-45.07%4017448.71%
AMZN201127C034450002020-11-25 3:48PM EST3,445.000.420.010.69-0.17-28.81%209449.39%
AMZN201127C034500002020-11-25 3:56PM EST3,450.000.350.300.68-0.24-40.68%66099950.07%
AMZN201127C034550002020-11-25 3:26PM EST3,455.000.410.000.67-0.12-22.64%9714050.73%
AMZN201127C034600002020-11-25 3:59PM EST3,460.000.320.000.66-0.24-42.86%1539651.39%
AMZN201127C034650002020-11-25 3:35PM EST3,465.000.440.200.66-0.09-16.98%197552.15%
AMZN201127C034700002020-11-25 3:57PM EST3,470.000.280.000.49-0.27-49.09%138550.83%
AMZN201127C034750002020-11-25 11:37AM EST3,475.000.500.000.64-0.20-28.57%127553.44%
AMZN201127C034800002020-11-25 3:43PM EST3,480.000.350.000.64-0.20-36.36%4510854.20%
AMZN201127C034850002020-11-25 3:55PM EST3,485.000.160.000.52-0.49-75.38%154253.44%
AMZN201127C034900002020-11-25 2:24PM EST3,490.000.320.000.27-0.17-34.69%818449.98%
AMZN201127C034950002020-11-25 3:55PM EST3,495.000.170.010.35-0.26-60.47%4348952.25%
AMZN201127C035000002020-11-25 3:59PM EST3,500.000.240.240.30-0.21-46.67%2,0442,06551.37%
AMZN201127C035100002020-11-25 1:30PM EST3,510.000.430.180.38-0.12-21.82%8111452.93%
AMZN201127C035200002020-11-25 3:48PM EST3,520.000.300.000.59-0.21-41.18%715154.64%
AMZN201127C035300002020-11-25 2:00PM EST3,530.000.340.200.58-0.09-20.93%1112257.86%
AMZN201127C035400002020-11-25 2:07PM EST3,540.000.280.000.20-0.07-20.00%161751.17%
AMZN201127C035500002020-11-25 3:38PM EST3,550.000.310.200.57-0.01-3.12%10553760.55%
AMZN201127C035600002020-11-25 3:24PM EST3,560.000.240.000.74-0.08-25.00%1243061.62%
AMZN201127C035700002020-11-25 3:52PM EST3,570.000.210.000.37-0.18-46.15%102658.30%
AMZN201127C035800002020-11-25 3:52PM EST3,580.000.180.000.36-0.15-45.45%553159.38%
AMZN201127C035900002020-11-25 1:53PM EST3,590.000.270.000.36+0.02+8.00%391360.64%
AMZN201127C036000002020-11-25 3:57PM EST3,600.000.150.150.21-0.10-40.00%7591,50461.91%
AMZN201127C036100002020-11-25 3:59PM EST3,610.000.200.100.25+0.02+11.11%3319262.99%
AMZN201127C036200002020-11-25 11:41AM EST3,620.000.140.000.25-0.38-73.08%896862.11%
AMZN201127C036300002020-11-25 3:28PM EST3,630.000.170.010.30-0.28-62.22%5118764.65%
AMZN201127C036400002020-11-25 11:42AM EST3,640.000.160.080.25-0.09-36.00%416066.31%
AMZN201127C036500002020-11-25 3:42PM EST3,650.000.120.050.17-0.13-52.00%33551864.84%
AMZN201127C036600002020-11-25 2:17PM EST3,660.000.110.020.11-0.07-38.89%175762.99%
AMZN201127C036700002020-11-25 3:36PM EST3,670.000.170.030.11-0.08-32.00%3826164.45%
AMZN201127C036800002020-11-25 3:39PM EST3,680.000.120.050.12-0.02-14.29%77766.80%
AMZN201127C036900002020-11-25 3:03PM EST3,690.000.090.010.15-0.03-25.00%238267.58%
AMZN201127C037000002020-11-25 3:36PM EST3,700.000.120.070.12+0.01+9.09%2151,10369.73%
AMZN201127C037100002020-11-25 2:54PM EST3,710.000.050.050.20-0.03-37.50%272072.66%
AMZN201127C037200002020-11-25 3:55PM EST3,720.000.050.000.05-0.05-50.00%71364.45%
AMZN201127C037300002020-11-25 3:01PM EST3,730.000.150.000.10-0.07-31.82%1204969.14%
AMZN201127C037400002020-11-25 3:36PM EST3,740.000.100.000.16-0.02-16.67%299173.05%
AMZN201127C037500002020-11-25 3:38PM EST3,750.000.020.000.11-0.03-60.00%12149971.88%
AMZN201127C037600002020-11-25 11:49AM EST3,760.000.100.010.10+0.06+150.00%1573.05%
AMZN201127C037700002020-11-25 2:54PM EST3,770.000.100.010.07-0.05-33.33%183372.27%
AMZN201127C038000002020-11-25 3:52PM EST3,800.000.060.000.120.00-10762977.73%
AMZN201127C038500002020-11-25 3:43PM EST3,850.000.040.010.04-0.01-20.00%9049677.34%
AMZN201127C039000002020-11-25 3:46PM EST3,900.000.010.010.03-0.02-66.67%6428581.25%
AMZN201127C039500002020-11-25 2:07PM EST3,950.000.020.010.02-0.04-66.67%1422584.38%
AMZN201127C040000002020-11-25 3:49PM EST4,000.000.010.000.01-0.02-66.67%18864582.81%
AMZN201127C040500002020-11-25 10:18AM EST4,050.000.010.000.05-0.03-75.00%211796.09%
AMZN201127C041000002020-11-25 12:13PM EST4,100.000.040.000.040.00-2020599.22%
AMZN201127C041500002020-11-25 10:19AM EST4,150.000.010.000.010.00-15793.75%
AMZN201127C042000002020-11-25 3:51PM EST4,200.000.010.000.02-0.01-50.00%1060103.13%
AMZN201127C042500002020-11-25 10:47AM EST4,250.000.010.000.050.00-11225114.06%
AMZN201127C043000002020-11-23 3:59PM EST4,300.000.020.000.050.00-4197117.97%
AMZN201127C043500002020-11-13 2:25PM EST4,350.000.140.000.050.00-222122.66%
AMZN201127C044000002020-11-24 1:01PM EST4,400.000.020.000.00+0.01+100.00%11150.00%
AMZN201127C044500002020-11-25 11:57AM EST4,450.000.120.000.05+0.10+500.00%1026130.47%
AMZN201127C045000002020-11-25 12:40PM EST4,500.000.050.000.05+0.02+66.67%3265134.38%
AMZN201127C045500002020-11-20 1:57PM EST4,550.000.010.000.000.00-34850.00%
AMZN201127C046000002020-11-25 3:28PM EST4,600.000.050.000.01+0.02+66.67%911128.13%
AMZN201127C046500002020-11-25 10:19AM EST4,650.000.010.000.010.00-139131.25%
AMZN201127C047000002020-11-13 2:05PM EST4,700.000.050.000.010.00-2528134.38%
AMZN201127C047500002020-11-23 3:59PM EST4,750.000.010.000.010.00-235140.63%
AMZN201127C048000002020-11-25 2:39PM EST4,800.000.010.000.010.00-1174143.75%
AMZN201127C048500002020-11-25 3:36PM EST4,850.000.010.000.010.00-218234146.88%
Opzioni Putper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201127P016000002020-11-23 10:36AM EST1,600.000.050.000.010.00-256237.50%
AMZN201127P016500002020-11-25 2:38PM EST1,650.000.010.000.01-0.04-80.00%410231.25%
AMZN201127P018000002020-11-20 9:53AM EST1,800.000.050.000.010.00-711200.00%
AMZN201127P018400002020-11-20 9:55AM EST1,840.000.060.000.050.00-2121214.06%
AMZN201127P018500002020-11-20 9:55AM EST1,850.000.060.000.050.00-916211.72%
AMZN201127P018600002020-11-20 10:13AM EST1,860.000.060.000.030.00-50209203.13%
AMZN201127P018700002020-11-20 9:55AM EST1,870.000.060.000.050.00-547207.81%
AMZN201127P018800002020-11-02 10:54AM EST1,880.000.740.000.610.00-118251.17%
AMZN201127P018900002020-10-30 12:39PM EST1,890.000.660.000.390.00-32238.87%
AMZN201127P019000002020-11-20 9:41AM EST1,900.000.130.000.390.00-212236.52%
AMZN201127P019100002020-10-22 9:25AM EST1,910.000.970.000.270.00--1226.95%
AMZN201127P019200002020-11-06 9:59AM EST1,920.000.010.000.610.00-22241.80%
AMZN201127P019400002020-11-13 12:08PM EST1,940.000.010.000.390.00-12227.54%
AMZN201127P019500002020-11-13 1:50PM EST1,950.000.070.000.610.00-812234.86%
AMZN201127P019600002020-11-25 2:32PM EST1,960.000.01-0.39-0.04-80.00%11238.18%
AMZN201127P019800002020-11-24 12:53PM EST1,980.000.010.000.010.00-16168.75%
AMZN201127P019900002020-11-23 12:14PM EST1,990.000.050.000.610.00-1015225.78%
AMZN201127P020000002020-11-24 3:25PM EST2,000.000.010.000.050.00-1106182.81%
AMZN201127P020100002020-11-23 12:14PM EST2,010.000.050.000.050.00-1031181.25%
AMZN201127P020200002020-11-23 12:14PM EST2,020.000.050.000.050.00-1012178.91%
AMZN201127P020300002020-10-28 11:35AM EST2,030.001.020.000.610.00--2216.99%
AMZN201127P020500002020-11-11 9:30AM EST2,050.000.250.000.610.00-724212.60%
AMZN201127P020600002020-11-16 10:14AM EST2,060.000.160.000.390.00--10201.76%
AMZN201127P020900002020-11-19 1:54PM EST2,090.000.060.000.030.00-13160.94%
AMZN201127P021000002020-11-23 1:13PM EST2,100.000.040.000.030.00-33264159.38%
AMZN201127P021100002020-10-18 11:11PM EST2,110.001.500.000.000.00--150.00%
AMZN201127P021200002020-10-19 8:59AM EST2,120.003.000.000.140.00-10173.83%
AMZN201127P021300002020-10-09 8:56AM EST2,130.003.780.001.170.00-22208.89%
AMZN201127P021400002020-11-19 12:00PM EST2,140.000.140.000.610.00--25193.36%
AMZN201127P021500002020-11-23 12:37PM EST2,150.000.070.000.050.00-245155.47%
AMZN201127P021600002020-11-23 12:36PM EST2,160.000.070.000.040.00-140151.56%
AMZN201127P021700002020-11-23 11:09AM EST2,170.000.050.000.050.00-534152.34%
AMZN201127P021800002020-11-19 12:00PM EST2,180.000.140.000.390.00-1213177.34%
AMZN201127P021900002020-11-19 12:00PM EST2,190.000.140.000.610.00-23183.01%
AMZN201127P022000002020-11-24 3:22PM EST2,200.000.070.000.390.00-2098173.44%
AMZN201127P022100002020-11-23 2:13PM EST2,210.000.050.000.050.00-321145.31%
AMZN201127P022200002020-11-16 1:07PM EST2,220.000.150.000.610.00-1241176.86%
AMZN201127P022400002020-11-20 9:30AM EST2,240.000.100.000.390.00-213165.63%
AMZN201127P022500002020-11-25 12:43PM EST2,250.000.010.000.39-0.12-92.31%122163.67%
AMZN201127P022600002020-10-26 8:48AM EST2,260.003.210.000.390.00-21161.72%
AMZN201127P022800002020-10-26 12:05PM EST2,280.005.050.000.610.00-111164.84%
AMZN201127P022900002020-11-12 3:45PM EST2,290.000.550.000.610.00-111162.89%
AMZN201127P023000002020-11-23 3:26PM EST2,300.000.030.010.020.00-1644125.78%
AMZN201127P023100002020-11-19 2:19PM EST2,310.000.140.000.610.00-1021158.89%
AMZN201127P023200002020-11-24 2:26PM EST2,320.000.030.000.020.00-76152118.75%
AMZN201127P023300002020-11-17 1:52PM EST2,330.000.160.000.050.00-33125.78%
AMZN201127P023400002020-11-20 3:54PM EST2,340.000.100.000.050.00-11123.83%
AMZN201127P023500002020-11-23 2:20PM EST2,350.000.040.000.050.00-5595122.27%
AMZN201127P023700002020-11-02 3:55PM EST2,370.007.050.000.050.00--1118.75%
AMZN201127P023800002020-11-19 10:52AM EST2,380.000.210.000.200.00-128131.06%
AMZN201127P023900002020-11-23 2:19PM EST2,390.000.100.000.050.00-28115.63%
AMZN201127P024000002020-11-25 9:53AM EST2,400.000.020.000.03-0.03-60.00%5220110.16%
AMZN201127P024100002020-11-17 12:47PM EST2,410.000.200.000.610.00-13139.65%
AMZN201127P024200002020-11-23 1:00PM EST2,420.000.150.000.610.00-2428137.70%
AMZN201127P024300002020-11-19 12:00PM EST2,430.000.250.000.610.00-112135.84%
AMZN201127P024400002020-11-19 3:31PM EST2,440.000.170.000.610.00-33133.98%
AMZN201127P024500002020-11-24 3:23PM EST2,450.000.100.000.610.00-2246132.08%
AMZN201127P024600002020-11-23 1:25PM EST2,460.000.220.000.610.00-523130.18%
AMZN201127P024700002020-11-25 12:33PM EST2,470.000.070.000.39-0.13-65.00%2036122.75%
AMZN201127P024800002020-11-23 12:14PM EST2,480.000.300.000.610.00-381126.47%
AMZN201127P024900002020-11-23 1:53PM EST2,490.000.170.000.610.00-3953124.61%
AMZN201127P025000002020-11-25 3:41PM EST2,500.000.010.000.39-0.03-75.00%22216117.38%
AMZN201127P025100002020-11-19 3:04PM EST2,510.000.300.000.610.00-34120.95%
AMZN201127P025200002020-11-23 3:20PM EST2,520.000.010.000.61-0.10-90.91%26119.14%
AMZN201127P025300002020-11-23 2:24PM EST2,530.000.080.000.610.00-29117.29%
AMZN201127P025400002020-11-25 11:20AM EST2,540.000.010.000.11-0.08-88.89%11598.44%
AMZN201127P025500002020-11-25 3:23PM EST2,550.000.010.000.01-0.04-80.00%4616081.25%
AMZN201127P025600002020-11-23 1:08PM EST2,560.000.190.000.390.00-223106.84%
AMZN201127P025700002020-11-23 10:46AM EST2,570.000.100.000.610.00-330110.01%
AMZN201127P025800002020-11-25 12:26PM EST2,580.000.040.000.39+0.03+300.00%2118103.42%
AMZN201127P025900002020-11-25 12:26PM EST2,590.000.030.000.03+0.01+50.00%125882.03%
AMZN201127P026000002020-11-25 3:51PM EST2,600.000.020.020.03-0.04-66.67%5941983.59%
AMZN201127P026100002020-11-25 9:30AM EST2,610.000.090.010.10-0.11-55.00%13287.50%
AMZN201127P026200002020-11-25 9:30AM EST2,620.000.110.010.61+0.05+83.33%133101.22%
AMZN201127P026300002020-11-24 10:21AM EST2,630.000.100.020.610.00-105499.61%
AMZN201127P026400002020-11-25 12:22PM EST2,640.000.070.010.11-0.04-36.36%721083.59%
AMZN201127P026500002020-11-25 3:31PM EST2,650.000.040.030.04-0.01-20.00%13239078.52%
AMZN201127P026600002020-11-25 11:46AM EST2,660.000.030.010.61-0.28-90.32%38594.09%
AMZN201127P026700002020-11-25 11:47AM EST2,670.000.030.010.40-0.03-50.00%55988.38%
AMZN201127P026800002020-11-24 10:51AM EST2,680.000.120.010.61+0.04+50.00%18590.58%
AMZN201127P026900002020-11-25 2:33PM EST2,690.000.070.010.40-0.03-30.00%127384.96%
AMZN201127P027000002020-11-25 2:53PM EST2,700.000.080.030.12-0.02-20.00%15664575.68%
AMZN201127P027100002020-11-24 10:03AM EST2,710.000.230.010.610.00-211785.30%
AMZN201127P027200002020-11-25 11:43AM EST2,720.000.030.020.22-0.06-66.67%510575.78%
AMZN201127P027300002020-11-25 3:25PM EST2,730.000.050.050.08-0.03-37.50%7012170.12%
AMZN201127P027400002020-11-25 3:21PM EST2,740.000.060.010.41-0.01-14.29%2513976.76%
AMZN201127P027500002020-11-25 3:51PM EST2,750.000.060.040.07-0.02-25.00%10863566.02%
AMZN201127P027600002020-11-25 1:25PM EST2,760.000.070.030.12-0.17-70.83%39466.41%
AMZN201127P027700002020-11-25 3:54PM EST2,770.000.080.060.42-0.03-27.27%5118772.75%
AMZN201127P027800002020-11-25 1:15PM EST2,780.000.090.060.42-0.01-10.00%522971.09%
AMZN201127P027900002020-11-25 3:17PM EST2,790.000.080.060.43-0.03-27.27%421569.53%
AMZN201127P028000002020-11-25 3:54PM EST2,800.000.080.050.10-0.02-20.00%17098760.25%
AMZN201127P028100002020-11-25 3:58PM EST2,810.000.070.060.12-0.10-58.82%717959.77%
AMZN201127P028200002020-11-25 3:42PM EST2,820.000.070.060.44-0.02-22.22%1118064.65%
AMZN201127P028300002020-11-25 1:06PM EST2,830.000.100.060.44-0.08-44.44%416462.94%
AMZN201127P028400002020-11-25 3:21PM EST2,840.000.070.060.45-0.09-56.25%8318861.43%
AMZN201127P028500002020-11-25 3:58PM EST2,850.000.070.040.10-0.06-46.15%25556052.34%
AMZN201127P028600002020-11-25 11:22AM EST2,860.000.090.060.18-0.02-18.18%2138053.52%
AMZN201127P028700002020-11-25 3:57PM EST2,870.000.090.080.13-0.05-35.71%4835251.27%
AMZN201127P028800002020-11-25 12:07PM EST2,880.000.110.060.47-0.06-35.29%6541054.93%
AMZN201127P028900002020-11-25 3:48PM EST2,890.000.140.060.48-0.08-36.36%4443653.37%
AMZN201127P029000002020-11-25 3:58PM EST2,900.000.100.100.16-0.11-52.38%2921,33548.73%
AMZN201127P029100002020-11-25 3:47PM EST2,910.000.160.080.49-0.10-38.46%2728950.29%
AMZN201127P029200002020-11-25 3:39PM EST2,920.000.160.070.61-0.09-36.00%6824053.61%
AMZN201127P029300002020-11-25 1:01PM EST2,930.000.200.110.50-0.05-20.00%4050050.39%
AMZN201127P029400002020-11-25 3:21PM EST2,940.000.140.070.51-0.16-53.33%22455048.73%
AMZN201127P029500002020-11-25 3:54PM EST2,950.000.200.150.45-0.24-54.55%6151,56646.14%
AMZN201127P029600002020-11-25 3:54PM EST2,960.000.210.160.52-0.32-60.38%20959445.24%
AMZN201127P029650002020-11-25 3:12PM EST2,965.000.210.170.52-0.34-61.82%13447744.34%
AMZN201127P029700002020-11-25 3:59PM EST2,970.000.150.150.30-0.42-73.68%31346540.38%
AMZN201127P029750002020-11-25 3:52PM EST2,975.000.180.160.30-0.47-72.31%11438539.53%
AMZN201127P029800002020-11-25 3:38PM EST2,980.000.230.150.34-0.48-67.61%28567639.31%
AMZN201127P029850002020-11-25 3:04PM EST2,985.000.280.160.55-0.49-63.64%15431541.04%
AMZN201127P029900002020-11-25 3:56PM EST2,990.000.220.090.35-0.67-75.28%6511,16837.70%
AMZN201127P029950002020-11-25 3:56PM EST2,995.000.210.050.56-0.76-78.35%48399239.33%
AMZN201127P030000002020-11-25 3:59PM EST3,000.000.330.250.34-0.80-70.80%2,1082,87335.84%
AMZN201127P030050002020-11-25 3:35PM EST3,005.000.300.010.58-0.87-74.36%39755037.70%
AMZN201127P030100002020-11-25 3:50PM EST3,010.000.360.160.80-1.01-73.72%37571738.64%
AMZN201127P030150002020-11-25 3:47PM EST3,015.000.360.200.60-1.19-76.77%23342336.02%
AMZN201127P030200002020-11-25 3:48PM EST3,020.000.280.250.61-1.49-84.18%33760435.18%
AMZN201127P030250002020-11-25 2:57PM EST3,025.000.320.230.87-1.73-84.39%81465336.24%
AMZN201127P030300002020-11-25 3:56PM EST3,030.000.420.200.65-1.89-81.82%59279633.64%
AMZN201127P030350002020-11-25 3:56PM EST3,035.000.450.310.45-2.23-83.21%48750730.93%
AMZN201127P030400002020-11-25 3:56PM EST3,040.000.370.060.68-2.71-87.99%64559231.98%
AMZN201127P030450002020-11-25 3:52PM EST3,045.000.460.320.70-3.07-86.97%73764731.18%
AMZN201127P030500002020-11-25 3:59PM EST3,050.000.400.350.72-3.30-89.19%2,2392,07630.36%
AMZN201127P030550002020-11-25 3:58PM EST3,055.000.480.400.75-4.07-89.45%56644429.60%
AMZN201127P030600002020-11-25 3:57PM EST3,060.000.450.400.77-5.05-91.82%69353228.76%
AMZN201127P030650002020-11-25 3:53PM EST3,065.000.510.420.77-5.79-91.90%77271627.78%
AMZN201127P030700002020-11-25 3:58PM EST3,070.000.660.050.60-6.59-90.90%1,66578425.68%
AMZN201127P030750002020-11-25 3:58PM EST3,075.000.540.300.75-8.01-93.68%2,4561,48525.70%
AMZN201127P030800002020-11-25 3:59PM EST3,080.000.600.350.70-9.25-93.91%1,59567824.41%
AMZN201127P030850002020-11-25 3:59PM EST3,085.000.670.400.70-10.46-93.98%1,06446123.43%
AMZN201127P030900002020-11-25 3:58PM EST3,090.000.770.371.06-12.04-93.99%1,35467024.25%
AMZN201127P030950002020-11-25 3:58PM EST3,095.000.780.281.13-13.51-94.54%1,25160523.50%
AMZN201127P031000002020-11-25 3:59PM EST3,100.000.950.911.00-15.05-94.06%6,5841,62621.89%
AMZN201127P031050002020-11-25 3:58PM EST3,105.001.160.441.30-17.02-93.62%83147222.01%
AMZN201127P031100002020-11-25 3:59PM EST3,110.001.240.601.44-19.29-93.96%2,03584521.39%
AMZN201127P031150002020-11-25 3:57PM EST3,115.001.620.801.71-20.93-92.82%2,12354321.10%
AMZN201127P031200002020-11-25 3:59PM EST3,120.001.691.341.94-24.46-93.54%2,58182520.57%
AMZN201127P031250002020-11-25 3:59PM EST3,125.002.251.312.89-25.95-92.02%2,13631621.61%
AMZN201127P031300002020-11-25 3:59PM EST3,130.002.702.252.69-29.21-91.54%1,70936819.89%
AMZN201127P031350002020-11-25 3:59PM EST3,135.002.902.903.20-32.55-91.82%1,49130919.61%
AMZN201127P031400002020-11-25 3:59PM EST3,140.003.683.054.10-35.67-90.65%3,13057319.85%
AMZN201127P031450002020-11-25 3:59PM EST3,145.004.233.304.85-37.27-89.81%1,83373919.61%
AMZN201127P031500002020-11-25 3:59PM EST3,150.005.085.005.70-39.67-88.65%4,93383919.32%
AMZN201127P031550002020-11-25 3:59PM EST3,155.006.454.707.45-39.75-86.04%1,4619220.06%
AMZN201127P031600002020-11-25 3:59PM EST3,160.007.505.859.05-45.15-85.75%3,87860720.29%
AMZN201127P031650002020-11-25 3:59PM EST3,165.008.758.4510.75-51.25-85.42%1,50413820.41%
AMZN201127P031700002020-11-25 3:59PM EST3,170.0011.008.7511.30-50.36-82.07%3,56212619.00%
AMZN201127P031750002020-11-25 3:59PM EST3,175.0012.7010.9514.50-52.59-80.55%2,58212620.36%
AMZN201127P031800002020-11-25 3:59PM EST3,180.0014.7513.0016.45-55.47-78.99%4,58313420.09%
AMZN201127P031850002020-11-25 3:59PM EST3,185.0017.7015.1019.45-57.68-76.52%1,5515720.72%
AMZN201127P031900002020-11-25 3:56PM EST3,190.0021.8117.7522.50-56.59-72.18%1,61614321.18%
AMZN201127P031950002020-11-25 3:58PM EST3,195.0023.5420.6525.20-59.17-71.54%5109921.06%
AMZN201127P032000002020-11-25 3:59PM EST3,200.0028.0023.9029.00-58.75-67.72%2,9991,26921.94%
AMZN201127P032050002020-11-25 3:56PM EST3,205.0030.7027.2532.05-61.77-66.80%2743221.80%
AMZN201127P032100002020-11-25 3:54PM EST3,210.0036.5030.9536.50-60.35-62.31%7479123.09%
AMZN201127P032150002020-11-25 3:56PM EST3,215.0038.1535.3540.45-64.25-62.74%1192323.68%
AMZN201127P032200002020-11-25 3:44PM EST3,220.0040.1339.2044.55-66.33-62.31%918824.31%
AMZN201127P032250002020-11-25 3:57PM EST3,225.0046.9044.1048.70-63.55-57.54%806024.88%
AMZN201127P032300002020-11-25 3:52PM EST3,230.0051.9048.3553.00-59.75-53.52%7761325.53%
AMZN201127P032350002020-11-25 3:49PM EST3,235.0055.6552.7557.40-60.75-52.19%661926.22%
AMZN201127P032400002020-11-25 3:52PM EST3,240.0060.1557.2061.85-58.40-49.26%2119726.90%
AMZN201127P032450002020-11-25 3:38PM EST3,245.0064.6561.7066.40-69.67-51.87%653427.64%
AMZN201127P032500002020-11-25 3:59PM EST3,250.0069.2066.3070.90-53.12-43.43%18319228.22%
AMZN201127P032550002020-11-25 3:52PM EST3,255.0074.2370.8575.65-68.62-48.04%562329.16%
AMZN201127P032600002020-11-25 3:54PM EST3,260.0081.8075.5580.30-62.95-43.49%805029.87%
AMZN201127P032650002020-11-25 12:45PM EST3,265.0086.5580.2585.05-57.85-40.06%112630.70%
AMZN201127P032700002020-11-25 3:30PM EST3,270.0085.0085.0089.85-80.75-48.72%513731.59%
AMZN201127P032750002020-11-25 1:30PM EST3,275.00105.6689.7594.70-43.39-29.11%484832.54%
AMZN201127P032800002020-11-25 1:23PM EST3,280.00106.6792.5099.85-56.73-34.72%324134.08%
AMZN201127P032850002020-11-25 12:02PM EST3,285.00113.3697.35104.70-69.14-37.88%122834.99%
AMZN201127P032900002020-11-25 12:31PM EST3,290.00112.30102.20107.60-55.88-33.23%216431.06%
AMZN201127P032950002020-11-25 3:48PM EST3,295.00111.44107.15112.50-69.84-38.53%344931.86%
AMZN201127P033000002020-11-25 3:48PM EST3,300.00116.33112.15119.90-69.77-37.49%18318739.03%
AMZN201127P033050002020-11-25 3:08PM EST3,305.00130.00116.85124.90-43.74-25.18%811740.22%
AMZN201127P033100002020-11-25 2:59PM EST3,310.00128.17121.75129.90-53.86-29.59%410941.39%
AMZN201127P033150002020-11-25 11:39AM EST3,315.00137.00126.70134.80-49.94-26.71%22842.32%
AMZN201127P033200002020-11-25 1:47PM EST3,320.00151.32131.60139.70-46.45-23.49%165843.23%
AMZN201127P033250002020-11-24 12:35PM EST3,325.00142.45136.50144.60-61.65-30.21%22844.12%
AMZN201127P033300002020-11-25 1:08PM EST3,330.00145.45141.45149.55-79.48-35.34%284545.12%
AMZN201127P033350002020-11-25 3:27PM EST3,335.00150.50146.35154.45-55.49-26.94%31845.98%
AMZN201127P033400002020-11-25 1:39PM EST3,340.00171.19151.30159.40-42.64-19.94%132546.95%
AMZN201127P033450002020-11-20 2:57PM EST3,345.00232.30156.20164.300.00-11247.78%
AMZN201127P033500002020-11-25 3:25PM EST3,350.00165.22161.35169.05-66.63-28.74%307548.16%
AMZN201127P033550002020-11-20 11:01AM EST3,355.00169.77166.10174.20-64.57-27.55%101949.66%
AMZN201127P033600002020-11-25 1:11PM EST3,360.00179.10171.05179.15-49.08-21.51%71550.58%
AMZN201127P033650002020-11-18 11:56AM EST3,365.00246.30176.00184.100.00-11251.50%
AMZN201127P033700002020-11-25 2:50PM EST3,370.00190.30180.95189.05-84.69-30.80%21852.40%
AMZN201127P033750002020-11-25 11:57AM EST3,375.00205.86185.90194.00-42.86-17.23%1953.29%
AMZN201127P033800002020-11-25 2:50PM EST3,380.00199.79190.90198.95-67.69-25.31%21254.17%
AMZN201127P033850002020-11-25 9:42AM EST3,385.00229.00195.85203.95-49.75-17.85%1555.19%
AMZN201127P033900002020-11-20 3:43PM EST3,390.00285.98200.80208.900.00-1956.06%
AMZN201127P033950002020-11-25 2:03PM EST3,395.00222.17205.80213.85-43.23-16.29%61756.92%
AMZN201127P034000002020-11-25 3:53PM EST3,400.00215.92210.95218.65-66.93-23.66%187857.26%
AMZN201127P034050002020-11-24 11:03AM EST3,405.00298.50215.75223.800.00-51358.76%
AMZN201127P034100002020-11-20 2:38PM EST3,410.00302.40220.70228.800.00-11859.75%
AMZN201127P034150002020-11-24 3:09PM EST3,415.00295.80225.70233.800.00-3360.74%
AMZN201127P034200002020-11-25 9:31AM EST3,420.00230.71230.70238.75-69.14-23.06%304561.56%
AMZN201127P034250002020-11-11 9:38AM EST3,425.00356.90235.65243.750.00-1462.54%
AMZN201127P034300002020-11-16 3:10PM EST3,430.00316.55240.65248.750.00-2563.51%
AMZN201127P034350002020-11-16 12:12AM EST3,435.00324.05246.30253.750.00---64.48%
AMZN201127P034400002020-11-25 10:18AM EST3,440.00254.75250.65258.70-65.95-20.56%5665.27%
AMZN201127P034450002020-11-16 12:12AM EST3,445.00334.50255.65263.700.00--166.23%
AMZN201127P034500002020-11-25 3:57PM EST3,450.00265.30260.85268.50-66.55-20.05%42466.43%
AMZN201127P034550002020-11-09 3:43PM EST3,455.00304.60265.60273.700.00-1268.14%
AMZN201127P034600002020-11-24 3:11PM EST3,460.00338.59270.60278.700.00-2669.09%
AMZN201127P034650002020-11-24 3:09PM EST3,465.00345.65276.25283.700.00-2270.03%
AMZN201127P034700002020-11-25 9:57AM EST3,470.00290.00280.60288.70-59.60-17.05%51070.97%
AMZN201127P034750002020-11-16 12:12AM EST3,475.00446.00285.60293.700.00--171.91%
AMZN201127P034800002020-11-25 10:01AM EST3,480.00302.05290.60298.70-70.15-18.85%1272.84%
AMZN201127P034900002020-11-24 3:09PM EST3,490.00370.60300.35310.050.00-2450.00%
AMZN201127P034950002020-11-24 3:09PM EST3,495.00375.60306.35313.700.00-2375.62%
AMZN201127P035000002020-11-25 12:00PM EST3,500.00328.13310.85318.50-53.87-14.10%11775.72%
AMZN201127P035400002020-11-25 1:51PM EST3,540.00371.23350.25359.10-49.22-11.71%2885.45%
AMZN201127P035500002020-11-25 3:17PM EST3,550.00368.37361.95368.50-94.57-20.43%21058.74%
AMZN201127P036000002020-11-25 1:04PM EST3,600.00416.00410.20418.80-50.74-10.87%41394.73%
AMZN201127P036200002020-11-20 9:49AM EST3,620.00512.80430.65438.700.00-2297.67%
AMZN201127P036500002020-11-23 10:29AM EST3,650.00553.11460.85468.500.00-27101.70%
AMZN201127P036900002020-11-19 10:10AM EST3,690.00592.27500.60508.700.00-21109.29%
AMZN201127P037000002020-11-06 10:11AM EST3,700.00588.81510.80518.450.00-14109.58%
AMZN201127P037100002020-11-25 2:18PM EST3,710.00541.90520.15529.00-54.45-9.13%21114.08%
AMZN201127P037200002020-11-19 2:02PM EST3,720.00606.07530.60538.650.00--46113.87%
AMZN201127P037300002020-11-23 12:16PM EST3,730.00646.74540.60548.650.00-6291115.46%
AMZN201127P037400002020-11-23 10:32AM EST3,740.00634.33550.60558.650.00-23117.05%
AMZN201127P037500002020-11-23 10:35AM EST3,750.00646.83560.15569.900.00-2275.49%
AMZN201127P037600002020-11-23 9:58AM EST3,760.00654.74570.60578.650.00-22120.20%
AMZN201127P038000002020-11-05 9:33AM EST3,800.00640.00610.80618.450.00-10125.23%
AMZN201127P038500002020-11-16 9:32AM EST3,850.00773.49660.80668.450.00-10132.76%
AMZN201127P039000002020-11-06 2:40PM EST3,900.00791.35710.80718.450.00-40140.14%
AMZN201127P039500002020-11-16 12:12AM EST3,950.00816.10760.80768.450.00--0147.34%
AMZN201127P040500002020-11-12 2:56PM EST4,050.00943.28860.80868.450.00-50161.32%
AMZN201127P041000002020-11-25 3:02PM EST4,100.00918.25910.80918.45-146.95-13.80%110168.09%
AMZN201127P042500002020-11-25 3:07PM EST4,250.001,073.631,060.801,068.45+69.68+6.94%240187.67%
AMZN201127P043000002020-11-25 3:01PM EST4,300.001,117.331,110.801,118.45+12.03+1.09%9-193.97%
AMZN201127P043500002020-11-25 11:39AM EST4,350.001,172.581,160.801,168.45-77.22-6.18%10200.16%
AMZN201127P044000002020-11-16 12:12AM EST4,400.001,297.331,210.801,218.450.00-21206.24%
AMZN201127P045500002020-11-24 12:32PM EST4,550.001,430.951,360.801,368.450.00-1180223.90%
AMZN201127P047500002020-11-24 12:32PM EST4,750.001,630.911,560.801,568.450.00-160246.22%
AMZN201127P048500002020-11-16 12:12AM EST4,850.001,811.001,659.001,669.000.00---262.11%