AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190719C007200002019-07-17 10:33AM EDT720.001,281.451,271.551,274.10-9.95-0.77%132439.45%
AMZN190719C007400002019-07-15 1:38PM EDT740.001,274.051,251.551,254.050.00-253426.76%
AMZN190719C007500002019-07-09 2:16PM EDT750.001,239.651,241.551,244.150.00-78424.22%
AMZN190719C007600002019-07-15 1:21PM EDT760.001,249.651,231.551,234.250.00-56421.58%
AMZN190719C007700002019-07-15 12:58PM EDT770.001,234.851,221.551,224.250.00-28416.21%
AMZN190719C007800002019-06-10 12:04AM EDT780.00846.301,150.701,153.850.00-110.00%
AMZN190719C008000002019-07-17 10:00AM EDT800.001,207.891,191.551,193.15-22.71-1.85%17360.55%
AMZN190719C008200002019-07-17 10:44AM EDT820.001,174.851,171.601,173.80-12.40-1.04%12379.00%
AMZN190719C008300002019-07-15 10:48AM EDT830.001,176.551,161.601,164.300.00-12387.70%
AMZN190719C008400002019-07-17 9:43AM EDT840.001,169.401,151.601,154.10+654.90+127.29%11377.73%
AMZN190719C008500002019-07-15 1:55PM EDT850.001,163.701,141.601,144.400.00-23380.08%
AMZN190719C008600002019-07-17 9:30AM EDT860.001,149.401,131.601,134.30-0.25-0.02%12372.95%
AMZN190719C008700002019-05-23 12:26PM EDT870.00940.781,033.551,051.450.00-1010.00%
AMZN190719C008800002019-07-15 3:16PM EDT880.001,138.801,117.601,119.950.00--0481.42%
AMZN190719C008900002019-07-15 9:59AM EDT890.001,124.851,101.601,104.150.00-12355.18%
AMZN190719C009000002019-07-17 11:18AM EDT900.001,100.001,091.601,093.90-10.90-0.98%2632344.24%
AMZN190719C009100002019-07-15 3:19PM EDT910.001,108.001,087.801,089.800.00--0463.84%
AMZN190719C009200002019-07-16 1:07PM EDT920.001,096.301,071.601,074.600.00-110351.07%
AMZN190719C009300002019-07-15 9:59AM EDT930.001,084.951,067.801,069.600.00--0451.10%
AMZN190719C009400002019-07-12 9:35AM EDT940.001,074.901,051.601,054.150.00-14332.62%
AMZN190719C009500002019-07-17 2:31PM EDT950.001,058.801,047.801,049.70+1,058.80---440.36%
AMZN190719C009600002019-07-17 11:44AM EDT960.001,039.951,031.601,033.90+344.90+49.62%231318.16%
AMZN190719C009700002019-06-10 12:04AM EDT970.00688.35960.90962.900.00-550.00%
AMZN190719C009800002019-07-17 9:45AM EDT980.001,028.251,011.601,014.40+2.75+0.27%18320.61%
AMZN190719C010000002019-07-02 1:23PM EDT1,000.00917.05991.65993.800.00-20764300.39%
AMZN190719C010200002019-07-15 12:54PM EDT1,020.00985.55971.65974.500.00-111306.64%
AMZN190719C010400002019-07-09 3:54PM EDT1,040.00950.65951.65954.350.00-2816295.75%
AMZN190719C010600002019-07-17 11:18AM EDT1,060.00940.00931.65934.25+315.65+50.56%119285.94%
AMZN190719C010800002019-07-15 12:19PM EDT1,080.00925.85911.65914.300.00-118279.05%
AMZN190719C011000002019-07-17 3:56PM EDT1,100.00893.50891.65894.15-10.45-1.16%11,031268.65%
AMZN190719C011200002019-06-10 12:04AM EDT1,120.00592.95810.70812.150.00-190.00%
AMZN190719C011400002019-06-18 9:32AM EDT1,140.00766.00851.65854.250.00-15255.57%
AMZN190719C011600002019-06-18 9:55AM EDT1,160.00753.53831.65834.300.00-119249.07%
AMZN190719C011800002019-06-07 10:58AM EDT1,180.00661.45754.20772.750.00-3150.00%
AMZN190719C012000002019-07-05 2:53PM EDT1,200.00746.34791.70794.250.00-10524234.81%
AMZN190719C012100002019-07-09 3:52PM EDT1,210.00780.12782.00784.250.00-88235.60%
AMZN190719C012200002019-06-10 12:04AM EDT1,220.00393.49711.40715.450.00-010.00%
AMZN190719C012400002019-07-16 9:40AM EDT1,240.00778.25752.80754.800.00-235240.04%
AMZN190719C012500002019-07-17 10:55AM EDT1,250.00749.91743.40744.70-9.49-1.25%12240.87%
AMZN190719C012600002019-06-18 9:55AM EDT1,260.00653.92731.70734.700.00-14220.12%
AMZN190719C012800002019-07-17 11:19AM EDT1,280.00719.65711.70714.70+335.57+87.37%118213.28%
AMZN190719C013000002019-07-12 9:50AM EDT1,300.00715.20691.70694.750.00-1146207.13%
AMZN190719C013100002019-07-17 2:31PM EDT1,310.00687.65687.90690.00+687.65---269.56%
AMZN190719C013200002019-07-12 2:52PM EDT1,320.00690.63671.70674.750.00-126200.49%
AMZN190719C013300002019-06-07 10:58AM EDT1,330.00498.00608.65618.500.00--10.00%
AMZN190719C013400002019-07-12 2:53PM EDT1,340.00670.90651.75654.150.00-16187.45%
AMZN190719C013500002019-07-09 1:53PM EDT1,350.00640.11641.75643.550.00-11175.59%
AMZN190719C013600002019-07-17 3:59PM EDT1,360.00633.40631.75633.40+74.13+13.25%137169.92%
AMZN190719C013700002019-05-21 2:04PM EDT1,370.00498.20546.10548.850.00--10.00%
AMZN190719C013800002019-07-16 10:04AM EDT1,380.00640.20612.05613.850.00-26174.90%
AMZN190719C013900002019-07-16 7:00PM EDT1,390.00620.65608.25609.850.00---237.66%
AMZN190719C014000002019-07-17 2:24PM EDT1,400.00599.15591.75593.95-13.25-2.16%1778166.31%
AMZN190719C014100002019-07-16 10:14AM EDT1,410.00606.10581.75583.650.00-11159.23%
AMZN190719C014200002019-06-11 9:39AM EDT1,420.00463.42589.50592.400.00-138283.69%
AMZN190719C014300002019-06-28 11:19AM EDT1,430.00475.23561.75563.500.00--1151.17%
AMZN190719C014400002019-07-17 2:24PM EDT1,440.00557.50551.75553.65-10.30-1.81%133150.49%
AMZN190719C014500002019-06-13 10:11AM EDT1,450.00429.40561.25563.250.00-12274.77%
AMZN190719C014600002019-07-17 11:01AM EDT1,460.00539.90531.75534.10-5.22-0.96%1172150.20%
AMZN190719C014700002019-07-16 10:53AM EDT1,470.00548.35521.75523.700.00-122142.53%
AMZN190719C014750002019-06-11 9:49AM EDT1,475.00413.00535.30537.750.00-117260.67%
AMZN190719C014800002019-07-05 2:45PM EDT1,480.00466.22511.75513.650.00-121139.06%
AMZN190719C014850002019-06-03 10:27AM EDT1,485.00242.70451.85458.650.00-1140.00%
AMZN190719C014900002019-07-08 10:27AM EDT1,490.00453.15501.75503.700.00-643136.87%
AMZN190719C014950002019-07-01 2:43PM EDT1,495.00426.00496.80498.900.00-115138.35%
AMZN190719C015000002019-07-17 9:32AM EDT1,500.00504.49491.80494.15-15.70-3.02%1354139.50%
AMZN190719C015050002019-07-12 3:35PM EDT1,505.00505.09487.90488.750.00-432144.24%
AMZN190719C015100002019-07-15 3:49PM EDT1,510.00510.95481.80484.050.00-1037135.64%
AMZN190719C015150002019-07-17 3:47PM EDT1,515.00478.30477.60478.85+90.84+23.44%110139.65%
AMZN190719C015200002019-06-07 10:58AM EDT1,520.00328.03416.35433.350.00-1400.00%
AMZN190719C015250002019-07-08 10:27AM EDT1,525.00418.20466.80468.700.00-417127.64%
AMZN190719C015300002019-07-17 10:11AM EDT1,530.00473.96461.80463.90-13.44-2.76%119128.42%
AMZN190719C015350002019-07-05 9:30AM EDT1,535.00394.00456.80458.550.00-112123.10%
AMZN190719C015400002019-07-05 1:11PM EDT1,540.00399.79451.80453.900.00-176125.59%
AMZN190719C015450002019-07-15 9:35AM EDT1,545.00470.30446.80448.800.00-123123.17%
AMZN190719C015500002019-07-17 3:00PM EDT1,550.00449.10442.45444.00-12.92-2.80%6155129.37%
AMZN190719C015550002019-07-16 12:50PM EDT1,555.00459.00437.35438.600.00-122123.78%
AMZN190719C015600002019-07-17 3:45PM EDT1,560.00435.21431.80433.50-19.58-4.31%125115.72%
AMZN190719C015650002019-07-15 10:18AM EDT1,565.00438.75426.80428.300.00-123111.87%
AMZN190719C015700002019-07-16 12:12PM EDT1,570.00433.45422.60423.650.00-140122.02%
AMZN190719C015750002019-07-09 10:07AM EDT1,575.00390.10416.80419.100.00-1138117.70%
AMZN190719C015800002019-07-15 1:40PM EDT1,580.00434.15412.70414.550.00-7116126.03%
AMZN190719C015850002019-07-16 12:03PM EDT1,585.00431.55406.80408.250.00-139105.96%
AMZN190719C015900002019-07-17 10:29AM EDT1,590.00408.86401.80403.90-13.13-3.11%244111.72%
AMZN190719C015950002019-07-16 12:50PM EDT1,595.00419.05397.25398.950.00-334114.55%
AMZN190719C016000002019-07-17 1:05PM EDT1,600.00400.00391.80394.10-12.00-2.91%101,592110.74%
AMZN190719C016050002019-07-12 3:43PM EDT1,605.00404.87386.80388.600.00-1432104.74%
AMZN190719C016100002019-07-12 9:55AM EDT1,610.00401.95381.80383.550.00-141102.91%
AMZN190719C016150002019-07-16 10:53AM EDT1,615.00403.75376.80378.650.00-229102.59%
AMZN190719C016200002019-07-15 3:18PM EDT1,620.00398.55371.85374.150.00-6195106.01%
AMZN190719C016250002019-07-17 9:30AM EDT1,625.00382.60366.85369.10-11.12-2.82%1115104.25%
AMZN190719C016300002019-07-15 3:40PM EDT1,630.00391.95361.85363.600.00-127398.58%
AMZN190719C016350002019-07-11 3:32PM EDT1,635.00373.81356.85359.100.00-1174101.51%
AMZN190719C016400002019-07-17 3:36PM EDT1,640.00356.40351.85354.10-25.60-6.70%6135100.15%
AMZN190719C016450002019-07-15 2:56PM EDT1,645.00370.65346.85349.100.00-1016598.78%
AMZN190719C016500002019-07-17 10:33AM EDT1,650.00352.00341.85344.15-11.80-3.24%633797.78%
AMZN190719C016550002019-07-17 10:57AM EDT1,655.00345.00336.85338.65-20.40-5.58%19792.43%
AMZN190719C016600002019-07-15 10:49AM EDT1,660.00346.45331.85334.150.00-917095.04%
AMZN190719C016650002019-07-17 2:53PM EDT1,665.00334.00326.85329.15-18.00-5.11%119493.68%
AMZN190719C016700002019-07-15 11:30AM EDT1,670.00335.85322.85324.600.00-4255100.70%
AMZN190719C016750002019-07-08 2:56PM EDT1,675.00277.03316.85319.100.00-156690.63%
AMZN190719C016800002019-07-15 10:33AM EDT1,680.00332.10311.85314.250.00-112190.28%
AMZN190719C016850002019-07-16 9:33AM EDT1,685.00333.50306.85309.250.00-111988.92%
AMZN190719C016900002019-07-17 2:09PM EDT1,690.00309.03301.85304.25-7.02-2.22%210687.55%
AMZN190719C016950002019-07-16 10:20AM EDT1,695.00322.33296.85298.850.00-18683.47%
AMZN190719C017000002019-07-17 2:12PM EDT1,700.00298.87291.85294.25-17.60-5.56%71,16784.84%
AMZN190719C017050002019-07-11 3:58PM EDT1,705.00299.00286.85288.900.00-14081.18%
AMZN190719C017100002019-07-15 10:35AM EDT1,710.00299.70281.85284.250.00-120682.13%
AMZN190719C017150002019-07-12 12:18PM EDT1,715.00297.13276.85279.250.00-33480.79%
AMZN190719C017200002019-07-17 11:47AM EDT1,720.00279.95271.85274.25-7.55-2.63%211479.44%
AMZN190719C017250002019-07-16 1:46PM EDT1,725.00284.60266.85269.250.00-612978.08%
AMZN190719C017300002019-07-17 3:19PM EDT1,730.00269.10261.85264.25-19.62-6.80%28876.73%
AMZN190719C017350002019-07-16 3:16PM EDT1,735.00277.00256.85258.850.00-19272.93%
AMZN190719C017400002019-07-16 1:13PM EDT1,740.00276.65251.85254.250.00-1139374.05%
AMZN190719C017450002019-07-17 9:32AM EDT1,745.00258.52246.85249.25-6.88-2.59%118272.71%
AMZN190719C017500002019-07-17 12:04PM EDT1,750.00250.05241.90244.25-10.60-4.07%1040371.63%
AMZN190719C017550002019-07-17 12:04PM EDT1,755.00245.04236.90238.85-4.46-1.79%16067.99%
AMZN190719C017600002019-07-17 10:28AM EDT1,760.00239.15232.75234.35-9.71-3.90%232673.36%
AMZN190719C017650002019-07-12 2:30PM EDT1,765.00247.72226.90229.300.00-26067.85%
AMZN190719C017700002019-07-16 2:19PM EDT1,770.00238.05221.90224.300.00-27066.50%
AMZN190719C017750002019-07-16 12:10PM EDT1,775.00229.55216.90219.300.00-16565.16%
AMZN190719C017800002019-07-17 9:41AM EDT1,780.00228.85211.90214.30-9.52-3.99%121463.81%
AMZN190719C017850002019-07-17 10:44AM EDT1,785.00210.70206.90209.30-25.55-10.81%28862.45%
AMZN190719C017900002019-07-17 2:06PM EDT1,790.00209.40201.90204.50-7.20-3.32%79162.04%
AMZN190719C017950002019-07-17 12:44PM EDT1,795.00208.10196.90199.30-11.30-5.15%37859.77%
AMZN190719C018000002019-07-17 3:22PM EDT1,800.00199.10191.95195.00-17.53-8.09%315,71761.52%
AMZN190719C018050002019-07-16 12:07PM EDT1,805.00205.00186.95189.300.00-213757.29%
AMZN190719C018100002019-07-17 3:47PM EDT1,810.00184.20181.95184.30-15.22-7.63%618455.93%
AMZN190719C018150002019-07-17 2:16PM EDT1,815.00182.92176.95179.35-13.58-6.91%814854.80%
AMZN190719C018200002019-07-17 1:23PM EDT1,820.00179.36171.95174.35-13.09-6.80%1859653.44%
AMZN190719C018300002019-07-17 2:45PM EDT1,830.00169.65162.00164.55-11.93-6.57%1122951.69%
AMZN190719C018400002019-07-17 1:23PM EDT1,840.00159.44152.00154.40-11.56-6.76%141,71555.55%
AMZN190719C018500002019-07-17 3:57PM EDT1,850.00144.10142.00144.40-18.80-11.54%2559252.52%
AMZN190719C018600002019-07-17 2:06PM EDT1,860.00139.10132.05134.45-14.31-9.33%1740649.71%
AMZN190719C018700002019-07-17 3:53PM EDT1,870.00124.82122.10124.45-18.71-13.04%3925846.64%
AMZN190719C018800002019-07-17 3:46PM EDT1,880.00113.50112.10114.50-20.65-15.39%9738943.76%
AMZN190719C018900002019-07-17 3:44PM EDT1,890.00105.45102.55104.50-17.03-13.90%1516340.64%
AMZN190719C019000002019-07-17 3:56PM EDT1,900.0094.0092.2594.55-17.00-15.32%1637,06037.67%
AMZN190719C019050002019-07-17 3:42PM EDT1,905.0091.1087.2589.15-24.00-20.85%37334.58%
AMZN190719C019075002019-07-17 2:28PM EDT1,907.5092.3584.8086.70-15.65-14.49%17833.99%
AMZN190719C019100002019-07-17 3:10PM EDT1,910.0089.7982.7084.65-14.71-14.08%4439734.83%
AMZN190719C019125002019-07-17 3:42PM EDT1,912.5083.9579.8582.15-25.50-23.30%519734.02%
AMZN190719C019150002019-07-17 3:46PM EDT1,915.0079.1177.4079.50-23.14-22.63%34132.69%
AMZN190719C019175002019-07-17 2:12PM EDT1,917.5080.6074.9076.90-15.95-16.52%34131.54%
AMZN190719C019200002019-07-17 3:46PM EDT1,920.0075.0572.4574.40-15.48-17.10%3392930.74%
AMZN190719C019225002019-07-17 2:49PM EDT1,922.5077.1570.0073.10-22.17-22.32%55033.56%
AMZN190719C019250002019-07-17 12:47PM EDT1,925.0077.9067.5569.85-3.94-4.81%613630.53%
AMZN190719C019275002019-07-17 1:19PM EDT1,927.5072.0565.1067.40-6.60-8.39%652529.83%
AMZN190719C019300002019-07-17 3:58PM EDT1,930.0064.7862.6565.00-15.42-19.23%5741429.28%
AMZN190719C019325002019-07-17 3:16PM EDT1,932.5067.1560.2562.25-25.05-27.17%36527.70%
AMZN190719C019350002019-07-17 3:41PM EDT1,935.0062.0057.8059.85-13.00-17.33%1414927.14%
AMZN190719C019375002019-07-16 12:07PM EDT1,937.5074.0055.4057.550.00-27126.82%
AMZN190719C019400002019-07-17 3:53PM EDT1,940.0055.8053.0055.65-15.13-21.33%812,22827.48%
AMZN190719C019425002019-07-17 2:44PM EDT1,942.5058.0050.6052.60-10.70-15.57%1418625.20%
AMZN190719C019500002019-07-17 3:59PM EDT1,950.0045.5043.6045.65-15.50-25.41%1,2932,98923.79%
AMZN190719C019600002019-07-17 3:59PM EDT1,960.0036.2134.6036.55-16.09-30.76%17479821.78%
AMZN190719C019650002019-07-17 3:59PM EDT1,965.0031.8030.3532.35-18.27-36.49%554221.17%
AMZN190719C019700002019-07-17 3:57PM EDT1,970.0028.2027.9028.55-14.55-34.04%21793520.98%
AMZN190719C019750002019-07-17 2:37PM EDT1,975.0028.1527.5528.20-10.65-27.45%--25.71%
AMZN190719C019800002019-07-17 3:59PM EDT1,980.0020.4418.9020.90-14.56-41.60%5841,29119.59%
AMZN190719C019850002019-07-17 2:51PM EDT1,985.0020.3019.8520.50-12.65-38.39%100-23.29%
AMZN190719C019900002019-07-17 3:59PM EDT1,990.0014.1913.3014.10-12.59-47.01%6681,20618.13%
AMZN190719C019925002019-07-17 2:44PM EDT1,992.5015.6015.0015.45-11.85-43.17%--21.77%
AMZN190719C019950002019-07-17 2:25PM EDT1,995.0013.9013.5514.00-9.19-39.80%--21.41%
AMZN190719C019975002019-07-17 2:51PM EDT1,997.5012.4012.3012.65-9.50-43.38%316-21.11%
AMZN190719C020000002019-07-17 3:59PM EDT2,000.009.308.509.00-10.70-53.50%7,0864,41917.43%
AMZN190719C020025002019-07-17 2:51PM EDT2,002.509.899.7010.05-8.61-46.54%700-20.34%
AMZN190719C020050002019-07-17 2:54PM EDT2,005.008.828.658.90-9.03-50.59%1,317-20.02%
AMZN190719C020075002019-07-17 2:54PM EDT2,007.507.797.657.85-7.96-50.54%586-19.73%
AMZN190719C020100002019-07-17 3:59PM EDT2,010.005.505.705.95-9.50-63.33%4,0342,69617.97%
AMZN190719C020125002019-07-17 2:51PM EDT2,012.506.005.806.15-7.00-53.85%525-19.44%
AMZN190719C020150002019-07-17 2:46PM EDT2,015.005.255.205.35-7.05-57.32%--19.21%
AMZN190719C020175002019-07-17 2:54PM EDT2,017.504.504.504.70-6.76-60.04%694-19.13%
AMZN190719C020200002019-07-17 3:59PM EDT2,020.003.253.153.55-6.75-67.50%5,3294,13917.96%
AMZN190719C020225002019-07-17 2:39PM EDT2,022.503.473.353.55-5.55-61.53%--18.91%
AMZN190719C020250002019-07-17 2:54PM EDT2,025.003.002.953.10-5.39-64.24%1,102-18.89%
AMZN190719C020275002019-07-17 2:39PM EDT2,027.502.652.602.69-4.90-64.90%--18.85%
AMZN190719C020300002019-07-17 3:59PM EDT2,030.002.002.042.13-4.75-70.37%3,8282,00418.32%
AMZN190719C020325002019-07-17 2:45PM EDT2,032.501.991.952.05-3.76-65.39%--18.93%
AMZN190719C020350002019-07-17 2:49PM EDT2,035.001.721.761.83-3.59-67.61%1,263-19.10%
AMZN190719C020375002019-07-17 2:37PM EDT2,037.501.501.511.59-3.30-68.75%--19.14%
AMZN190719C020400002019-07-17 3:59PM EDT2,040.001.231.131.40-2.83-69.70%2,4313,17219.26%
AMZN190719C020425002019-07-17 2:33PM EDT2,042.501.191.181.29-2.31-66.00%--19.59%
AMZN190719C020450002019-07-17 2:52PM EDT2,045.001.071.031.10-2.28-68.06%2,121-19.57%
AMZN190719C020475002019-07-17 2:30PM EDT2,047.500.960.931.00-2.09-68.52%--19.84%
AMZN190719C020500002019-07-17 3:59PM EDT2,050.000.900.850.97-1.66-64.84%3,8434,56820.38%
AMZN190719C020525002019-07-17 1:10PM EDT2,052.500.680.740.87-1.50-68.81%--20.57%
AMZN190719C020550002019-07-17 2:51PM EDT2,055.000.710.690.76-1.29-64.50%2,574-20.66%
AMZN190719C020575002019-07-17 1:28PM EDT2,057.500.660.620.70-1.11-62.71%--20.96%
AMZN190719C020600002019-07-17 3:59PM EDT2,060.000.650.500.65-0.99-60.37%2,4932,82421.29%
AMZN190719C020625002019-07-17 2:44PM EDT2,062.500.570.510.60-1.27-69.02%--21.58%
AMZN190719C020650002019-07-17 2:42PM EDT2,065.000.500.480.54-0.80-61.54%--21.78%
AMZN190719C020675002019-07-16 3:58PM EDT2,067.500.520.440.51-0.65-55.56%--22.14%
AMZN190719C020700002019-07-17 3:59PM EDT2,070.000.370.370.55-0.72-66.06%2,2663,13323.05%
AMZN190719C020725002019-07-16 3:22PM EDT2,072.500.44-0.46-0.96-68.57%--22.93%
AMZN190719C020750002019-07-17 2:21PM EDT2,075.000.440.370.46-0.54-55.10%--23.50%
AMZN190719C020775002019-07-16 3:58PM EDT2,077.500.410.000.46-0.46-52.87%--24.07%
AMZN190719C020800002019-07-17 3:59PM EDT2,080.000.390.330.45-0.41-51.25%7734,13224.56%
AMZN190719C020825002019-07-16 3:55PM EDT2,082.500.370.000.42-0.44-54.32%--24.85%
AMZN190719C020850002019-07-16 3:52PM EDT2,085.000.410.270.39-0.43-51.19%--25.11%
AMZN190719C020875002019-07-16 3:33PM EDT2,087.500.300.000.39-0.60-66.67%--25.66%
AMZN190719C020900002019-07-17 3:59PM EDT2,090.000.290.170.36-0.32-52.46%5343,95725.89%
AMZN190719C020925002019-07-16 12:54PM EDT2,092.500.240.000.42-0.83-77.57%--27.08%
AMZN190719C020950002019-07-16 3:54PM EDT2,095.000.260.000.41-0.39-60.00%--27.52%
AMZN190719C020975002019-07-16 3:25PM EDT2,097.500.380.000.34-0.37-49.33%--27.27%
AMZN190719C021000002019-07-17 3:58PM EDT2,100.000.250.220.32-0.33-56.90%8923,18527.56%
AMZN190719C021025002019-07-16 3:10PM EDT2,102.500.69-0.310.00---27.98%
AMZN190719C021050002019-07-17 1:19PM EDT2,105.000.280.210.30-0.40-58.82%--28.37%
AMZN190719C021075002019-07-16 2:12PM EDT2,107.500.23-0.37-0.43-65.15%--29.76%
AMZN190719C021100002019-07-17 3:56PM EDT2,110.000.270.130.31-0.21-43.75%10884429.54%
AMZN190719C021125002019-07-16 12:22PM EDT2,112.500.62-0.000.00---12.50%
AMZN190719C021150002019-07-16 3:54PM EDT2,115.000.27-0.34-0.21-43.75%--30.98%
AMZN190719C021175002019-07-16 3:07PM EDT2,117.500.55-0.290.00---30.79%
AMZN190719C021200002019-07-17 3:55PM EDT2,120.000.240.000.34-0.15-38.46%1571,21232.01%
AMZN190719C021225002019-07-16 3:05PM EDT2,122.500.52-0.000.00---12.50%
AMZN190719C021250002019-07-16 11:57AM EDT2,125.000.66-0.000.00---12.50%
AMZN190719C021300002019-07-17 3:55PM EDT2,130.000.210.090.35-0.19-47.50%12675434.20%
AMZN190719C021325002019-07-16 12:20PM EDT2,132.500.40-0.000.00---12.50%
AMZN190719C021350002019-07-16 10:12AM EDT2,135.000.72-0.000.00---12.50%
AMZN190719C021400002019-07-17 3:34PM EDT2,140.000.180.140.20-0.19-51.35%1331,55033.64%
AMZN190719C021450002019-07-16 3:58PM EDT2,145.000.36-0.000.00---12.50%
AMZN190719C021500002019-07-17 3:59PM EDT2,150.000.120.120.15-0.25-67.57%2591,17734.33%
AMZN190719C021525002019-07-16 11:25AM EDT2,152.500.47-0.000.00---12.50%
AMZN190719C021575002019-07-16 12:23PM EDT2,157.500.33-0.000.00---12.50%
AMZN190719C021600002019-07-17 3:58PM EDT2,160.000.100.050.10-0.19-65.52%25161934.57%
AMZN190719C021625002019-07-16 11:46AM EDT2,162.500.42-0.000.00---12.50%
AMZN190719C021650002019-07-16 12:24PM EDT2,165.000.32-0.000.00---12.50%
AMZN190719C021700002019-07-17 3:57PM EDT2,170.000.100.060.12-0.20-66.67%10726837.01%
AMZN190719C021750002019-07-16 1:05PM EDT2,175.000.35-0.000.00---25.00%
AMZN190719C021800002019-07-17 2:16PM EDT2,180.000.110.000.10-0.19-63.33%8240937.99%
AMZN190719C021825002019-07-16 12:08PM EDT2,182.500.28-0.000.00---25.00%
AMZN190719C021850002019-07-16 10:06AM EDT2,185.000.40-0.000.00---25.00%
AMZN190719C021875002019-07-16 12:54PM EDT2,187.500.27-0.000.00---25.00%
AMZN190719C021900002019-07-17 3:34PM EDT2,190.000.100.000.10-0.19-65.52%9829739.75%
AMZN190719C021925002019-07-16 1:03PM EDT2,192.500.28-0.000.00---25.00%
AMZN190719C021950002019-07-16 3:46PM EDT2,195.000.25-0.110.00---41.02%
AMZN190719C022000002019-07-17 3:57PM EDT2,200.000.070.050.08-0.13-65.00%241,79540.53%
AMZN190719C022025002019-07-16 10:30AM EDT2,202.500.31-0.000.00---25.00%
AMZN190719C022050002019-07-16 10:28AM EDT2,205.000.25-0.000.00---25.00%
AMZN190719C022075002019-07-16 10:57AM EDT2,207.500.27-0.000.00---25.00%
AMZN190719C022100002019-07-16 3:38PM EDT2,210.000.18-0.000.00---25.00%
AMZN190719C022200002019-07-17 3:52PM EDT2,220.000.060.060.09-0.09-60.00%841,10144.34%
AMZN190719C022250002019-07-17 2:31PM EDT2,225.000.100.030.08+0.10---44.53%
AMZN190719C022300002019-07-16 1:03PM EDT2,230.000.18-0.000.00---25.00%
AMZN190719C022400002019-07-17 1:35PM EDT2,240.000.040.040.08-0.06-60.00%981046.97%
AMZN190719C022450002019-07-16 2:58PM EDT2,245.000.11-0.000.00---25.00%
AMZN190719C022500002019-07-16 3:00PM EDT2,250.000.11-0.000.00---25.00%
AMZN190719C022600002019-07-17 3:49PM EDT2,260.000.060.030.08+0.01+20.00%1291,10450.20%
AMZN190719C022700002019-07-16 10:06AM EDT2,270.000.12-0.000.00---25.00%
AMZN190719C022800002019-07-17 2:33PM EDT2,280.000.010.000.10-0.04-80.00%2055950.98%
AMZN190719C022825002019-07-16 9:56AM EDT2,282.500.23-0.000.00---25.00%
AMZN190719C022900002019-07-16 9:36AM EDT2,290.000.11-0.000.00---25.00%
AMZN190719C022950002019-07-16 9:59AM EDT2,295.000.10-0.000.00---25.00%
AMZN190719C023000002019-07-17 3:50PM EDT2,300.000.040.020.08-0.01-20.00%7078853.91%
AMZN190719C023200002019-07-17 9:30AM EDT2,320.000.030.010.03-0.02-40.00%841852.73%
AMZN190719C023400002019-07-17 3:37PM EDT2,340.000.010.000.01-0.02-66.67%737850.00%
AMZN190719C023450002019-07-16 12:08PM EDT2,345.000.05-0.000.00---25.00%
AMZN190719C023600002019-07-16 3:14PM EDT2,360.000.020.000.010.00-1031653.13%
AMZN190719C023775002019-07-16 9:45AM EDT2,377.500.03-0.000.00---25.00%
AMZN190719C023800002019-07-15 11:55AM EDT2,380.000.050.000.010.00-88854.69%
AMZN190719C024000002019-07-17 9:51AM EDT2,400.000.010.000.01-0.01-50.00%346057.81%
AMZN190719C024200002019-07-15 10:02AM EDT2,420.000.030.000.050.00-14767.19%
AMZN190719C024400002019-07-15 3:55PM EDT2,440.000.020.000.090.00-1629073.05%
AMZN190719C024600002019-07-15 1:40PM EDT2,460.000.020.000.010.00-1112564.06%
AMZN190719C025000002019-07-16 12:19PM EDT2,500.000.010.000.010.00-246368.75%
AMZN190719C026000002019-07-16 9:36AM EDT2,600.000.010.000.010.00-577779.69%
AMZN190719C026200002019-07-09 12:53PM EDT2,620.000.050.000.130.00--499.02%
AMZN190719C026400002019-07-10 9:50AM EDT2,640.000.030.000.130.00-213101.56%
AMZN190719C026600002019-07-11 3:19PM EDT2,660.000.040.000.020.00-12290.63%
AMZN190719C026800002019-06-20 1:48PM EDT2,680.000.040.000.130.00--24106.45%
AMZN190719C027000002019-06-26 3:57PM EDT2,700.000.030.000.020.00--695.31%
AMZN190719C027400002019-07-15 9:36AM EDT2,740.000.02-0.000.00--050.00%
AMZN190719C027800002019-07-15 10:08AM EDT2,780.000.010.000.010.00-120898.44%
Opzioni Putper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190719P007200002019-07-17 12:17PM EDT720.000.010.000.020.00-1336306.25%
AMZN190719P007400002019-06-07 10:58AM EDT740.000.050.010.230.00-1020357.03%
AMZN190719P007500002019-07-11 9:38AM EDT750.000.020.000.030.00-145303.13%
AMZN190719P007600002019-05-31 3:28PM EDT760.000.050.010.080.00-12139321.88%
AMZN190719P007700002019-05-20 11:09AM EDT770.000.040.010.040.00-1020304.69%
AMZN190719P007800002019-06-06 10:10AM EDT780.000.050.010.050.00-50130304.69%
AMZN190719P007900002019-05-23 2:58PM EDT790.000.060.010.320.00-532343.75%
AMZN190719P008000002019-06-07 10:58AM EDT800.000.060.000.230.00-3582328.91%
AMZN190719P008100002019-06-10 12:05AM EDT810.003.690.000.230.00-114324.61%
AMZN190719P008200002019-06-06 9:30AM EDT820.000.050.000.260.00-2555323.83%
AMZN190719P008300002019-06-10 12:05AM EDT830.001.050.000.230.00-15316.02%
AMZN190719P008400002019-06-18 9:54AM EDT840.000.050.000.140.00-1015300.00%
AMZN190719P008500002019-07-01 9:30AM EDT850.000.010.000.000.00-2050.00%
AMZN190719P008600002019-05-28 2:07PM EDT860.000.040.010.140.00-529293.75%
AMZN190719P008700002019-06-07 10:58AM EDT870.001.050.000.230.00-1019300.00%
AMZN190719P008800002019-06-03 12:49PM EDT880.000.080.000.260.00-1517299.22%
AMZN190719P008900002019-06-18 10:09AM EDT890.000.050.000.140.00-3535280.47%
AMZN190719P009000002019-06-27 1:03PM EDT900.000.020.000.000.00-877150.00%
AMZN190719P009100002019-07-10 11:49AM EDT910.000.010.000.000.00-1617950.00%
AMZN190719P009200002019-06-06 2:36PM EDT920.000.060.000.240.00-138281.64%
AMZN190719P009300002019-06-10 12:05AM EDT930.001.030.000.050.00-912246.88%
AMZN190719P009400002019-06-04 3:16PM EDT940.000.160.000.190.00-1043268.75%
AMZN190719P009500002019-06-07 10:58AM EDT950.000.050.000.230.00-1013269.53%
AMZN190719P009600002019-06-21 1:30PM EDT960.000.030.000.000.00-204750.00%
AMZN190719P009700002019-06-07 10:58AM EDT970.000.530.010.210.00-126261.33%
AMZN190719P009800002019-06-10 11:13AM EDT980.000.010.050.190.00-126259.77%
AMZN190719P009900002019-06-05 11:33AM EDT990.000.130.000.210.00-1017253.52%
AMZN190719P010000002019-07-17 12:16PM EDT1,000.000.010.000.000.00-41,35150.00%
AMZN190719P010100002019-07-08 12:16PM EDT1,010.000.020.000.030.00-129212.50%
AMZN190719P010200002019-06-27 1:39PM EDT1,020.000.040.000.130.00-2058233.59%
AMZN190719P010400002019-06-11 12:50PM EDT1,040.000.090.000.170.00-683232.42%
AMZN190719P010600002019-07-15 11:02AM EDT1,060.000.020.000.130.00-1110221.09%
AMZN190719P010800002019-06-03 1:55PM EDT1,080.000.520.000.140.00-6108216.02%
AMZN190719P011000002019-06-20 11:21AM EDT1,100.000.050.000.000.00-51,40450.00%
AMZN190719P011200002019-06-07 10:57AM EDT1,120.000.750.000.180.00-165208.20%
AMZN190719P011400002019-07-02 11:23AM EDT1,140.000.020.000.000.00-315150.00%
AMZN190719P011600002019-06-11 1:58PM EDT1,160.000.200.000.100.00-1102187.11%
AMZN190719P011800002019-07-11 1:30PM EDT1,180.000.050.000.000.00-123050.00%
AMZN190719P012000002019-07-02 3:15PM EDT1,200.000.030.000.000.00-175550.00%
AMZN190719P012200002019-06-20 3:57PM EDT1,220.000.090.000.340.00-291189.65%
AMZN190719P012400002019-06-17 1:05PM EDT1,240.000.200.000.000.00-1010650.00%
AMZN190719P012500002019-07-01 9:39AM EDT1,250.000.060.000.130.00-19166.02%
AMZN190719P012600002019-06-26 9:40AM EDT1,260.000.080.000.130.00-3169163.67%
AMZN190719P012700002019-06-05 2:10PM EDT1,270.001.510.000.380.00--1176.95%
AMZN190719P012800002019-06-19 9:53AM EDT1,280.000.170.000.130.00-7200158.20%
AMZN190719P012900002019-07-02 10:43AM EDT1,290.000.050.000.130.00-124155.47%
AMZN190719P013000002019-07-12 9:43AM EDT1,300.000.010.000.100.00-10656150.00%
AMZN190719P013100002019-06-18 3:45PM EDT1,310.000.190.000.130.00-1020150.39%
AMZN190719P013200002019-07-02 10:44AM EDT1,320.000.010.000.130.00-1107148.05%
AMZN190719P013300002019-06-25 11:01AM EDT1,330.000.160.000.130.00-29145.31%
AMZN190719P013400002019-07-02 10:44AM EDT1,340.000.010.000.130.00-1152142.97%
AMZN190719P013500002019-07-05 10:02AM EDT1,350.000.080.000.130.00-137140.23%
AMZN190719P013600002019-07-17 1:11PM EDT1,360.000.070.000.13+0.06+600.00%1578137.89%
AMZN190719P013700002019-06-26 9:58AM EDT1,370.000.190.000.310.00-26146.29%
AMZN190719P013800002019-07-02 10:44AM EDT1,380.000.010.000.130.00-1259132.81%
AMZN190719P013900002019-06-21 10:07AM EDT1,390.000.300.000.130.00-129130.47%
AMZN190719P014000002019-07-15 9:39AM EDT1,400.000.010.000.050.00-21,666118.75%
AMZN190719P014100002019-06-25 11:40AM EDT1,410.000.250.000.130.00-126125.78%
AMZN190719P014200002019-07-16 9:50AM EDT1,420.000.050.000.030.00-12566110.16%
AMZN190719P014300002019-07-17 3:48PM EDT1,430.000.040.000.13-0.24-85.71%163121.09%
AMZN190719P014400002019-07-11 11:47AM EDT1,440.000.040.000.130.00-472118.56%
AMZN190719P014500002019-07-08 10:39AM EDT1,450.000.070.000.130.00-288116.21%
AMZN190719P014600002019-07-15 9:30AM EDT1,460.000.010.000.050.00-1537105.47%
AMZN190719P014700002019-07-12 12:07PM EDT1,470.000.020.000.130.00-8177111.52%
AMZN190719P014750002019-07-17 3:20PM EDT1,475.000.030.010.03-0.07-70.00%7517100.78%
AMZN190719P014800002019-07-16 10:20AM EDT1,480.000.020.000.130.00-5207109.38%
AMZN190719P014850002019-07-11 10:14AM EDT1,485.000.050.000.050.00-4117100.00%
AMZN190719P014900002019-07-09 1:28PM EDT1,490.000.050.000.130.00-2141107.03%
AMZN190719P014950002019-07-12 3:35PM EDT1,495.000.020.000.000.00-421350.00%
AMZN190719P015000002019-07-17 2:35PM EDT1,500.000.010.000.020.00-102,11690.63%
AMZN190719P015050002019-07-11 3:38PM EDT1,505.000.040.000.050.00-521095.70%
AMZN190719P015100002019-07-16 10:20AM EDT1,510.000.080.000.050.00-320394.53%
AMZN190719P015150002019-07-16 10:08AM EDT1,515.000.080.000.130.00-185101.17%
AMZN190719P015200002019-07-05 2:37PM EDT1,520.000.150.000.130.00-2148100.20%
AMZN190719P015250002019-07-09 10:24AM EDT1,525.000.120.000.130.00-215199.02%
AMZN190719P015300002019-07-10 1:21PM EDT1,530.000.110.000.030.00-148287.50%
AMZN190719P015350002019-07-02 12:11PM EDT1,535.000.340.000.330.00-2042105.66%
AMZN190719P015400002019-07-11 9:35AM EDT1,540.000.050.000.320.00-2214104.10%
AMZN190719P015450002019-07-16 10:08AM EDT1,545.000.090.000.130.00-137294.53%
AMZN190719P015500002019-07-17 12:26PM EDT1,550.000.050.000.03-0.08-61.54%12,09482.81%
AMZN190719P015550002019-07-17 12:26PM EDT1,555.000.050.000.130.00-17792.38%
AMZN190719P015600002019-07-15 11:33AM EDT1,560.000.130.000.340.00-120799.90%
AMZN190719P015650002019-07-08 11:46AM EDT1,565.000.150.000.140.00-114390.63%
AMZN190719P015700002019-07-09 2:06PM EDT1,570.000.110.000.140.00-1028389.65%
AMZN190719P015750002019-07-11 9:52AM EDT1,575.000.100.000.140.00-29488.48%
AMZN190719P015800002019-07-15 1:48PM EDT1,580.000.030.000.030.00-2087177.34%
AMZN190719P015850002019-07-16 9:58AM EDT1,585.000.030.000.140.00-208586.33%
AMZN190719P015900002019-07-15 12:03PM EDT1,590.000.040.000.030.00-149275.00%
AMZN190719P015950002019-07-16 12:09PM EDT1,595.000.030.000.140.00-1511284.18%
AMZN190719P016000002019-07-16 2:51PM EDT1,600.000.020.010.030.00-373,19175.00%
AMZN190719P016050002019-07-10 10:18AM EDT1,605.000.150.000.030.00-437872.27%
AMZN190719P016100002019-07-16 10:21AM EDT1,610.000.040.000.030.00-825571.09%
AMZN190719P016150002019-07-10 11:32AM EDT1,615.000.170.000.030.00-112470.31%
AMZN190719P016200002019-07-17 2:44PM EDT1,620.000.010.000.03-0.13-92.86%126969.53%
AMZN190719P016250002019-07-16 1:41PM EDT1,625.000.010.000.030.00-842768.36%
AMZN190719P016300002019-07-11 2:55PM EDT1,630.000.130.000.030.00-2024867.19%
AMZN190719P016350002019-07-17 9:41AM EDT1,635.000.060.000.03+0.01+20.00%135066.41%
AMZN190719P016400002019-07-15 9:30AM EDT1,640.000.040.000.030.00-136865.63%
AMZN190719P016450002019-07-17 3:31PM EDT1,645.000.020.000.03-0.42-95.45%332964.84%
AMZN190719P016500002019-07-16 3:12PM EDT1,650.000.030.000.030.00-666163.28%
AMZN190719P016550002019-07-15 11:08AM EDT1,655.000.050.000.030.00-610862.50%
AMZN190719P016600002019-07-17 11:25AM EDT1,660.000.060.000.03-0.04-40.00%129861.72%
AMZN190719P016650002019-07-12 9:34AM EDT1,665.000.160.000.030.00-130160.94%
AMZN190719P016700002019-07-17 9:30AM EDT1,670.000.090.000.03-0.01-10.00%336359.77%
AMZN190719P016750002019-07-16 12:32PM EDT1,675.000.050.000.030.00-121758.59%
AMZN190719P016800002019-07-17 11:25AM EDT1,680.000.120.000.03+0.10+500.00%673757.81%
AMZN190719P016850002019-07-17 2:27PM EDT1,685.000.020.020.03-0.10-83.33%118159.38%
AMZN190719P016900002019-07-17 2:32PM EDT1,690.000.010.000.04-0.01-50.00%1960557.42%
AMZN190719P016950002019-07-16 2:23PM EDT1,695.000.030.030.050.00-433159.77%
AMZN190719P017000002019-07-17 3:51PM EDT1,700.000.030.020.040.00-252,13757.23%
AMZN190719P017050002019-07-17 2:33PM EDT1,705.000.030.030.04-0.13-81.25%78357.03%
AMZN190719P017100002019-07-17 12:03PM EDT1,710.000.030.000.05-0.02-40.00%627754.30%
AMZN190719P017150002019-07-17 10:45AM EDT1,715.000.050.000.05-0.09-64.29%115653.52%
AMZN190719P017200002019-07-17 9:39AM EDT1,720.000.050.000.05-0.08-61.54%539952.54%
AMZN190719P017250002019-07-17 10:45AM EDT1,725.000.090.000.06+0.03+50.00%127352.34%
AMZN190719P017300002019-07-17 12:15PM EDT1,730.000.060.000.06-0.08-57.14%1027851.37%
AMZN190719P017350002019-07-17 10:06AM EDT1,735.000.100.000.06-0.01-9.09%116450.39%
AMZN190719P017400002019-07-17 2:52PM EDT1,740.000.050.020.06-0.05-50.00%1048650.78%
AMZN190719P017450002019-07-17 3:51PM EDT1,745.000.040.040.06-0.04-50.00%1829450.78%
AMZN190719P017500002019-07-17 3:51PM EDT1,750.000.040.010.06-0.03-42.86%521,97650.59%
AMZN190719P017550002019-07-17 3:13PM EDT1,755.000.060.040.16-0.12-66.67%1712352.15%
AMZN190719P017600002019-07-17 12:44PM EDT1,760.000.050.000.42-0.02-28.57%1254255.42%
AMZN190719P017650002019-07-17 10:21AM EDT1,765.000.100.000.42+0.04+66.67%126654.30%
AMZN190719P017700002019-07-17 11:01AM EDT1,770.000.100.010.43+0.02+25.00%846953.47%
AMZN190719P017750002019-07-17 12:24PM EDT1,775.000.080.050.17-0.05-38.46%129550.78%
AMZN190719P017800002019-07-17 1:04PM EDT1,780.000.080.060.10-0.02-20.00%264446.88%
AMZN190719P017850002019-07-17 1:20PM EDT1,785.000.070.000.44-0.06-46.15%627150.05%
AMZN190719P017900002019-07-17 1:20PM EDT1,790.000.040.050.08-0.08-66.67%237143.75%
AMZN190719P017950002019-07-16 2:46PM EDT1,795.000.120.050.180.00-732246.68%
AMZN190719P018000002019-07-17 3:47PM EDT1,800.000.090.090.10-0.06-40.00%1484,35742.68%
AMZN190719P018050002019-07-17 11:43AM EDT1,805.000.100.000.49-0.10-50.00%228050.59%
AMZN190719P018100002019-07-17 10:00AM EDT1,810.000.130.070.13-0.05-27.78%1145041.70%
AMZN190719P018150002019-07-17 2:41PM EDT1,815.000.060.000.18-0.07-53.85%291,40742.24%
AMZN190719P018200002019-07-17 1:11PM EDT1,820.000.100.030.21-0.03-23.08%386041.90%
AMZN190719P018300002019-07-17 3:57PM EDT1,830.000.070.010.23-0.15-68.18%3341540.09%
AMZN190719P018400002019-07-17 2:18PM EDT1,840.000.150.100.24-0.08-34.78%341,24838.04%
AMZN190719P018500002019-07-17 3:53PM EDT1,850.000.140.130.19-0.08-36.36%1612,04934.72%
AMZN190719P018600002019-07-17 2:32PM EDT1,860.000.160.020.27-0.11-40.74%3073633.99%
AMZN190719P018700002019-07-17 3:34PM EDT1,870.000.230.100.31-0.03-11.54%241,06132.30%
AMZN190719P018800002019-07-17 3:55PM EDT1,880.000.240.100.30-0.03-11.11%10288329.79%
AMZN190719P018900002019-07-17 3:54PM EDT1,890.000.260.230.30-0.08-23.53%3793327.44%
AMZN190719P019000002019-07-17 3:59PM EDT1,900.000.330.290.34-0.09-21.43%7735,39325.54%
AMZN190719P019050002019-07-17 2:50PM EDT1,905.000.320.240.46-0.06-15.79%4239125.53%
AMZN190719P019075002019-07-17 3:47PM EDT1,907.500.400.260.48-0.15-27.27%5517025.07%
AMZN190719P019100002019-07-17 3:29PM EDT1,910.000.360.340.45-0.15-29.41%8962924.17%
AMZN190719P019125002019-07-17 12:45PM EDT1,912.500.260.290.52-0.24-48.00%2414724.12%
AMZN190719P019150002019-07-17 3:16PM EDT1,915.000.360.300.56-0.17-32.08%3250423.79%
AMZN190719P019175002019-07-17 1:35PM EDT1,917.500.300.360.59-0.43-58.90%3115423.37%
AMZN190719P019200002019-07-17 3:55PM EDT1,920.000.480.470.53-0.13-21.31%2291,06222.27%
AMZN190719P019225002019-07-17 2:42PM EDT1,922.500.410.500.65-0.27-39.71%5115922.44%
AMZN190719P019250002019-07-17 3:50PM EDT1,925.000.620.550.66-0.05-7.46%23057121.84%
AMZN190719P019275002019-07-17 1:42PM EDT1,927.500.370.610.73-0.31-45.59%7226321.58%
AMZN190719P019300002019-07-17 3:58PM EDT1,930.000.670.670.72-0.10-12.99%2631,02620.84%
AMZN190719P019325002019-07-17 3:49PM EDT1,932.500.780.710.78+0.07+9.86%3729920.47%
AMZN190719P019350002019-07-17 3:59PM EDT1,935.000.750.790.86-0.16-17.58%2301,57320.18%
AMZN190719P019375002019-07-17 3:59PM EDT1,937.500.930.870.98-0.07-7.00%24024620.03%
AMZN190719P019400002019-07-17 3:59PM EDT1,940.001.020.921.02+0.02+2.00%9302,48819.48%
AMZN190719P019425002019-07-17 3:59PM EDT1,942.501.131.011.19+0.04+3.67%38261119.43%
AMZN190719P019500002019-07-17 3:59PM EDT1,950.001.561.501.59+0.06+4.00%2,9043,01118.48%
AMZN190719P019600002019-07-17 3:59PM EDT1,960.002.342.412.51+0.30+14.71%2,2313,15217.51%
AMZN190719P019650002019-07-17 3:59PM EDT1,965.003.173.053.25+0.65+25.79%2,0781,89717.23%
AMZN190719P019700002019-07-17 3:59PM EDT1,970.004.253.904.05+1.01+31.17%2,6284,85516.72%
AMZN190719P019750002019-07-17 2:51PM EDT1,975.003.343.353.55-0.58-14.80%473-13.66%
AMZN190719P019800002019-07-17 3:59PM EDT1,980.006.706.306.50+1.90+39.58%3,2535,82716.05%
AMZN190719P019850002019-07-17 2:49PM EDT1,985.005.955.605.90-0.10-1.65%418-12.49%
AMZN190719P019900002019-07-17 3:59PM EDT1,990.0010.709.8510.20+3.46+47.79%1,9961,68415.53%
AMZN190719P019925002019-07-17 2:52PM EDT1,992.508.158.258.50+0.25+3.16%514-11.47%
AMZN190719P019950002019-07-17 2:50PM EDT1,995.009.009.109.50+0.20+2.27%1,430-11.00%
AMZN190719P019975002019-07-17 2:49PM EDT1,997.5010.7510.3510.40+1.20+12.57%714-10.18%
AMZN190719P020000002019-07-17 3:59PM EDT2,000.0015.9014.8015.30+5.65+55.12%3,5482,72515.03%
AMZN190719P020025002019-07-17 2:50PM EDT2,002.5012.7712.5513.15+1.69+15.25%667-9.20%
AMZN190719P020050002019-07-17 2:48PM EDT2,005.0014.5014.1014.55+2.45+20.33%740-8.23%
AMZN190719P020075002019-07-17 2:37PM EDT2,007.5015.7515.3515.95+2.25+16.67%--6.37%
AMZN190719P020100002019-07-17 3:59PM EDT2,010.0022.5021.3021.85+8.10+56.25%1,5011,85914.52%
AMZN190719P020125002019-07-17 2:47PM EDT2,012.5019.3018.6519.35+3.23+20.10%93-0.00%
AMZN190719P020150002019-07-17 2:47PM EDT2,015.0021.1020.2521.15+3.85+22.32%247-0.00%
AMZN190719P020175002019-07-17 1:34PM EDT2,017.5021.3022.2522.90+2.10+10.94%--0.00%
AMZN190719P020200002019-07-17 3:59PM EDT2,020.0029.6529.0529.75+9.15+44.63%5331,54614.08%
AMZN190719P020225002019-07-17 2:29PM EDT2,022.5026.5526.1026.90+4.46+20.19%--0.00%
AMZN190719P020250002019-07-17 2:28PM EDT2,025.0028.5028.1028.90+5.30+22.84%--0.00%
AMZN190719P020275002019-07-17 1:19PM EDT2,027.5030.8330.3031.10+5.93+23.82%--0.00%
AMZN190719P020300002019-07-17 3:55PM EDT2,030.0037.9737.3539.30+10.92+40.37%41776016.03%
AMZN190719P020325002019-07-16 3:44PM EDT2,032.5032.4034.7035.80+5.45+20.22%--0.00%
AMZN190719P020350002019-07-17 1:12PM EDT2,035.0036.4036.8037.85+5.57+18.07%--0.00%
AMZN190719P020375002019-07-17 2:28PM EDT2,037.5039.5539.2040.15+10.05+34.07%--0.00%
AMZN190719P020400002019-07-17 3:43PM EDT2,040.0045.9846.8048.10+11.51+33.39%28136012.28%
AMZN190719P020425002019-07-16 2:25PM EDT2,042.5043.3544.0045.15+5.65+14.99%--0.00%
AMZN190719P020450002019-07-16 11:04AM EDT2,045.0048.3045.9547.35+15.65+47.93%--0.00%
AMZN190719P020475002019-07-16 12:37PM EDT2,047.5050.0048.2049.30+10.80+27.55%--0.00%
AMZN190719P020500002019-07-17 3:55PM EDT2,050.0056.5056.1057.90+13.50+31.40%902060.00%
AMZN190719P020525002019-07-16 11:42AM EDT2,052.5049.0553.4554.45+9.30+23.40%--0.00%
AMZN190719P020550002019-07-16 11:50AM EDT2,055.0055.5555.8057.25+14.35+34.83%--0.00%
AMZN190719P020575002019-07-16 11:49AM EDT2,057.5043.4057.9059.450.00---0.00%
AMZN190719P020600002019-07-17 3:49PM EDT2,060.0066.0066.1067.40+13.87+26.61%631340.00%
AMZN190719P020625002019-07-17 2:28PM EDT2,062.5063.6062.6564.45+15.35+31.81%--0.00%
AMZN190719P020650002019-07-16 11:22AM EDT2,065.0066.0565.9066.80+16.76+34.00%--0.00%
AMZN190719P020675002019-07-16 11:00AM EDT2,067.5049.4568.2569.550.00---0.00%
AMZN190719P020700002019-07-17 3:42PM EDT2,070.0074.9575.9077.40+13.45+21.87%38750.00%
AMZN190719P020725002019-07-16 10:49AM EDT2,072.5073.3572.6074.20+18.60+33.97%--0.00%
AMZN190719P020750002019-07-16 10:51AM EDT2,075.0072.4575.3576.90+15.36+26.90%--0.00%
AMZN190719P020775002019-07-17 2:28PM EDT2,077.5078.6078.1579.25+22.65+40.48%--0.00%
AMZN190719P020800002019-07-17 3:51PM EDT2,080.0085.6085.7087.25+15.85+22.72%14670.00%
AMZN190719P020825002019-07-16 10:11AM EDT2,082.5085.3583.2584.40+18.75+28.15%--0.00%
AMZN190719P020850002019-07-16 10:11AM EDT2,085.0069.0085.8086.800.00---0.00%
AMZN190719P020875002019-07-16 10:11AM EDT2,087.5084.8588.1589.35+13.55+19.00%--0.00%
AMZN190719P020900002019-07-17 12:00PM EDT2,090.0089.5096.0097.15+9.67+12.11%8140.00%
AMZN190719P020925002019-07-16 9:44AM EDT2,092.5092.6092.9594.40+17.30+22.97%--0.00%
AMZN190719P020950002019-07-16 9:55AM EDT2,095.0073.2095.2596.950.00---0.00%
AMZN190719P020975002019-07-16 9:51AM EDT2,097.5097.6097.7098.85+22.55+30.05%--0.00%
AMZN190719P021000002019-07-17 3:42PM EDT2,100.00104.75106.30107.55+16.15+18.23%7344900.00%
AMZN190719P021025002019-07-16 2:04PM EDT2,102.50102.90103.25104.40+10.00+10.76%--0.00%
AMZN190719P021050002019-07-16 9:44AM EDT2,105.0099.35105.75106.75+12.00+13.74%--0.00%
AMZN190719P021075002019-07-16 9:48AM EDT2,107.5085.20107.85109.350.00---0.00%
AMZN190719P021100002019-07-17 3:36PM EDT2,110.00113.85115.75116.90+11.85+11.62%312540.00%
AMZN190719P021125002019-07-17 2:36PM EDT2,112.50113.70113.35114.20+14.70+14.85%--0.00%
AMZN190719P021150002019-07-16 9:45AM EDT2,115.00115.90115.60116.80+19.80+20.60%--0.00%
AMZN190719P021175002019-07-17 2:32PM EDT2,117.50119.90118.00119.35+119.90---0.00%
AMZN190719P021200002019-07-17 3:36PM EDT2,120.00123.85125.65127.20+15.38+14.18%41120.00%
AMZN190719P021225002019-07-17 2:28PM EDT2,122.50123.55123.15124.30+19.70+18.97%--0.00%
AMZN190719P021250002019-07-17 2:28PM EDT2,125.00126.05125.65126.500.00---0.00%
AMZN190719P021275002019-07-16 9:49AM EDT2,127.50120.80127.30129.35+15.70+14.94%--0.00%
AMZN190719P021300002019-07-17 3:36PM EDT2,130.00133.85135.00136.85+13.94+11.63%77150.00%
AMZN190719P021325002019-07-17 2:32PM EDT2,132.50134.45133.10134.20+134.45---0.00%
AMZN190719P021350002019-07-16 9:43AM EDT2,135.00116.20135.60136.650.00---0.00%
AMZN190719P021375002019-07-17 2:32PM EDT2,137.50130.80138.05139.25+130.80---0.00%
AMZN190719P021400002019-07-17 3:36PM EDT2,140.00143.85145.75146.85+13.45+10.31%74140.00%
AMZN190719P021425002019-07-17 1:12PM EDT2,142.50142.45143.05144.25+18.15+14.60%--0.00%
AMZN190719P021450002019-07-16 9:51AM EDT2,145.00148.45145.55146.60+26.80+22.03%--0.00%
AMZN190719P021475002019-07-17 1:34PM EDT2,147.50147.20147.75149.200.00---0.00%
AMZN190719P021500002019-07-17 3:36PM EDT2,150.00153.85155.90157.30+26.75+21.05%1540.00%
AMZN190719P021525002019-07-17 2:32PM EDT2,152.50152.10152.70154.30+152.10---0.00%
AMZN190719P021550002019-07-17 2:28PM EDT2,155.00156.00155.55156.800.00---0.00%
AMZN190719P021575002019-07-16 9:48AM EDT2,157.50159.50157.50159.25+25.40+18.94%--0.00%
AMZN190719P021600002019-07-17 3:36PM EDT2,160.00163.85166.30166.90+22.30+15.75%73110.00%
AMZN190719P021650002019-07-17 2:32PM EDT2,165.00157.15165.35166.70+157.15---0.00%
AMZN190719P021700002019-07-17 3:36PM EDT2,170.00173.85175.55177.25+20.90+13.66%215370.00%
AMZN190719P021725002019-07-17 2:28PM EDT2,172.50173.50172.75174.050.00---0.00%
AMZN190719P021775002019-07-16 1:09PM EDT2,177.50177.55177.70178.85+16.45+10.21%--0.00%
AMZN190719P021800002019-07-17 10:37AM EDT2,180.00179.35185.45187.65+13.30+8.01%210.00%
AMZN190719P021825002019-07-17 2:42PM EDT2,182.50183.20183.10184.15+8.85+5.08%--0.00%
AMZN190719P021850002019-07-16 9:58AM EDT2,185.00178.25185.00186.80+15.55+9.56%--0.00%
AMZN190719P021900002019-07-17 3:36PM EDT2,190.00193.80195.90197.25+24.65+14.57%1550.00%
AMZN190719P021925002019-07-17 2:32PM EDT2,192.50188.65192.15193.65+188.65---0.00%
AMZN190719P021950002019-07-16 9:58AM EDT2,195.00196.40194.95196.65+23.75+13.76%--0.00%
AMZN190719P021975002019-07-16 12:45PM EDT2,197.50198.25197.60199.35+12.70+6.84%--0.00%
AMZN190719P022000002019-07-17 3:36PM EDT2,200.00202.90205.50206.95+26.55+15.06%1550.00%
AMZN190719P022075002019-07-16 10:15AM EDT2,207.50190.60208.05209.250.00---0.00%
AMZN190719P022150002019-07-16 9:52AM EDT2,215.00191.30215.20216.850.00---0.00%
AMZN190719P022175002019-07-16 9:53AM EDT2,217.50194.10218.10219.300.00---0.00%
AMZN190719P022200002019-07-15 11:55AM EDT2,220.00215.45226.45227.700.00-210.00%
AMZN190719P022275002019-07-17 2:32PM EDT2,227.50231.90228.05229.05+231.90---0.00%
AMZN190719P022300002019-07-16 9:43AM EDT2,230.00210.15230.35231.900.00---0.00%
AMZN190719P022325002019-07-16 9:45AM EDT2,232.50212.85232.45233.700.00---0.00%
AMZN190719P022350002019-07-17 2:32PM EDT2,235.00235.35235.50236.65+235.35---0.00%
AMZN190719P022400002019-07-15 3:11PM EDT2,240.00220.30244.90247.150.00-2100.00%
AMZN190719P022550002019-07-16 1:08PM EDT2,255.00238.50254.70256.850.00---0.00%
AMZN190719P022600002019-07-15 11:55AM EDT2,260.00255.35266.00267.450.00-700.00%
AMZN190719P022700002019-07-17 2:32PM EDT2,270.00267.25269.95271.60+267.25---0.00%
AMZN190719P022725002019-07-16 10:23AM EDT2,272.50253.45272.60273.900.00---0.00%
AMZN190719P022750002019-07-16 9:45AM EDT2,275.00255.60275.50276.300.00---0.00%
AMZN190719P022800002019-07-17 9:57AM EDT2,280.00272.90285.60287.15-200.60-42.37%100.00%
AMZN190719P022975002019-07-17 2:32PM EDT2,297.50289.75297.70299.25+289.75---0.00%
AMZN190719P023000002019-07-15 9:56AM EDT2,300.00284.45305.90307.500.00-100.00%
AMZN190719P023100002019-07-17 2:32PM EDT2,310.00304.25310.55311.75+304.25---0.00%
AMZN190719P023125002019-07-16 10:18AM EDT2,312.50295.65312.55314.350.00---0.00%
AMZN190719P023325002019-07-16 10:29AM EDT2,332.50310.55332.90333.750.00---0.00%
AMZN190719P023400002019-07-15 9:55AM EDT2,340.00325.30339.80341.800.00---0.00%
AMZN190719P023475002019-07-16 10:30AM EDT2,347.50326.25347.25349.300.00---0.00%
AMZN190719P023600002019-07-11 3:43PM EDT2,360.00361.30365.00366.850.00-100.00%
AMZN190719P023625002019-07-17 2:32PM EDT2,362.50362.80362.35364.05+362.80---0.00%
AMZN190719P023675002019-07-17 1:36PM EDT2,367.50367.10367.65369.250.00---0.00%
AMZN190719P023800002019-07-15 2:44PM EDT2,380.00364.90385.00387.050.00-300.00%
AMZN190719P023875002019-07-16 11:27AM EDT2,387.50369.30387.40389.300.00---0.00%
AMZN190719P023925002019-07-16 12:24PM EDT2,392.50383.65392.70394.300.00---0.00%
AMZN190719P024000002019-07-15 10:25AM EDT2,400.00391.55405.50407.200.00-500.00%
AMZN190719P024075002019-07-17 2:32PM EDT2,407.50412.80407.30409.30+412.80---0.00%
AMZN190719P024125002019-07-16 11:29AM EDT2,412.50394.40412.75414.100.00---0.00%
AMZN190719P024150002019-07-17 2:32PM EDT2,415.00417.35415.10416.75+417.35---0.00%
AMZN190719P024200002019-07-16 12:59PM EDT2,420.00407.10425.70426.850.00-100.00%
AMZN190719P024400002019-07-11 3:43PM EDT2,440.00441.60445.65446.800.00-100.00%
AMZN190719P024450002019-07-16 11:27AM EDT2,445.00426.85444.95446.350.00---0.00%
AMZN190719P024600002019-07-15 3:41PM EDT2,460.00438.10460.05461.700.00---0.00%
AMZN190719P025000002019-07-16 3:01PM EDT2,500.00489.45505.15507.600.00-100.00%
AMZN190719P026000002019-07-17 10:44AM EDT2,600.00605.35605.85607.65+15.20+2.58%200.00%
AMZN190719P026200002019-07-17 10:08AM EDT2,620.00616.70625.40626.85+9.40+1.55%200.00%
AMZN190719P026400002019-07-16 12:55PM EDT2,640.00627.25645.60646.800.00-100.00%
AMZN190719P026600002019-07-16 1:12PM EDT2,660.00643.25666.00667.550.00-200.00%
AMZN190719P026800002019-07-16 10:22AM EDT2,680.00660.80685.50687.300.00-300.00%
AMZN190719P027000002019-07-16 9:54AM EDT2,700.00677.85705.05707.100.00-900.00%
AMZN190719P027200002019-07-15 10:08AM EDT2,720.00711.45725.65726.850.00-100.00%
AMZN190719P027400002019-07-17 10:44AM EDT2,740.00745.25745.85747.20+18.15+2.50%100.00%
AMZN190719P027600002019-07-15 3:20PM EDT2,760.00741.30765.10767.050.00-700.00%
AMZN190719P027800002019-07-11 9:54AM EDT2,780.00748.70785.20786.950.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità