Italia markets closed
Dow Jones
31.402,01-559,85(-1,75%)Nasdaq
13.119,43-478,54(-3,52%)Nikkei 225
30.168,27+496,57(+1,67%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.057,16-102,37 (-3,24%)
Alla chiusura: 4:00PM EST
3.050,94 -6,22 (-0,20%)
Dopo ore: 4:57PM EST
Opzioni d'acquistoper26 febbraio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210226C01780000 | 2021-02-25 2:31PM EST | 1,780.00 | 1,318.50 | 1,273.15 | 1,287.85 | -91.96 | -6.52% | 2 | 2 | 340.70% |
| AMZN210226C01800000 | 2021-01-29 11:03AM EST | 1,800.00 | 1,274.15 | 1,252.50 | 1,267.85 | -67.35 | -5.02% | 2 | 2 | 329.54% |
| AMZN210226C01880000 | 2021-02-08 2:03PM EST | 1,880.00 | 1,429.32 | 1,172.50 | 1,187.85 | 0.00 | - | 1 | 1 | 305.20% |
| AMZN210226C01890000 | 2021-02-23 12:53PM EST | 1,890.00 | 1,242.67 | 1,162.50 | 1,177.85 | 0.00 | - | 1 | 0 | 302.22% |
| AMZN210226C01910000 | 2021-02-22 11:16AM EST | 1,910.00 | 1,283.85 | 1,142.50 | 1,157.90 | 0.00 | - | 1 | 1 | 296.66% |
| AMZN210226C01930000 | 2021-02-08 10:02AM EST | 1,930.00 | 1,394.58 | 1,122.50 | 1,137.90 | 0.00 | - | 1 | 1 | 290.80% |
| AMZN210226C01940000 | 2021-02-19 3:54PM EST | 1,940.00 | 1,307.80 | 1,112.50 | 1,127.90 | 0.00 | - | 1 | 1 | 287.89% |
| AMZN210226C02000000 | 2021-02-24 10:25AM EST | 2,000.00 | 1,153.09 | 1,052.50 | 1,067.90 | 0.00 | - | 1 | 1 | 270.68% |
| AMZN210226C02020000 | 2021-02-02 9:58AM EST | 2,020.00 | 1,132.65 | 1,032.50 | 1,047.90 | 0.00 | - | 13 | 13 | 265.06% |
| AMZN210226C02150000 | 2021-01-19 12:08AM EST | 2,150.00 | 962.72 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN210226C02160000 | 2021-01-21 9:31AM EST | 2,160.00 | 1,141.00 | 1,088.85 | 1,093.45 | 0.00 | - | 1 | 1 | 696.11% |
| AMZN210226C02200000 | 2021-02-19 9:52AM EST | 2,200.00 | 1,116.90 | 855.20 | 867.90 | 0.00 | - | 1 | 1 | 229.31% |
| AMZN210226C02210000 | 2021-02-17 9:32AM EST | 2,210.00 | 1,058.50 | 845.20 | 857.90 | 0.00 | - | - | 1 | 226.58% |
| AMZN210226C02240000 | 2021-02-17 11:05AM EST | 2,240.00 | 850.60 | 815.20 | 827.90 | -210.65 | -19.85% | 1 | 2 | 218.43% |
| AMZN210226C02280000 | 2021-02-03 9:55AM EST | 2,280.00 | 1,081.45 | 775.20 | 787.90 | 0.00 | - | - | 2 | 207.72% |
| AMZN210226C02300000 | 2021-02-25 3:34PM EST | 2,300.00 | 752.75 | 755.65 | 760.60 | -230.30 | -23.43% | 1 | 2 | 162.60% |
| AMZN210226C02320000 | 2021-01-27 9:35AM EST | 2,320.00 | 980.30 | 735.20 | 747.90 | 0.00 | - | 5 | 5 | 197.12% |
| AMZN210226C02350000 | 2021-02-22 12:21PM EST | 2,350.00 | 794.35 | 705.70 | 710.60 | 0.00 | - | 2 | 4 | 152.05% |
| AMZN210226C02360000 | 2021-02-23 10:30AM EST | 2,360.00 | 792.15 | 693.00 | 707.90 | 0.00 | - | 1 | 4 | 177.91% |
| AMZN210226C02380000 | 2021-02-19 2:17PM EST | 2,380.00 | 911.30 | 672.80 | 687.95 | 0.00 | - | 2 | 2 | 172.27% |
| AMZN210226C02400000 | 2021-02-22 9:57AM EST | 2,400.00 | 723.75 | 655.70 | 660.60 | 0.00 | - | 2 | 13 | 141.19% |
| AMZN210226C02410000 | 2021-02-17 9:35AM EST | 2,410.00 | 862.10 | 643.00 | 657.95 | 0.00 | - | - | 1 | 165.67% |
| AMZN210226C02420000 | 2021-01-19 12:09AM EST | 2,420.00 | 751.91 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN210226C02430000 | 2021-02-23 10:56AM EST | 2,430.00 | 719.25 | 622.80 | 637.95 | 0.00 | - | 1 | 1 | 159.94% |
| AMZN210226C02440000 | 2021-02-22 11:38AM EST | 2,440.00 | 711.30 | 612.80 | 627.95 | -54.97 | -7.17% | 1 | 5 | 157.48% |
| AMZN210226C02460000 | 2021-02-03 9:55AM EST | 2,460.00 | 693.95 | 592.55 | 607.95 | 0.00 | - | 1 | 3 | 151.61% |
| AMZN210226C02480000 | 2021-02-02 9:44AM EST | 2,480.00 | 645.72 | 573.00 | 587.95 | 0.00 | - | 15 | 14 | 148.51% |
| AMZN210226C02500000 | 2021-02-25 3:57PM EST | 2,500.00 | 563.45 | 555.80 | 560.55 | -82.85 | -12.82% | 4 | 6 | 120.31% |
| AMZN210226C02510000 | 2021-02-18 12:18PM EST | 2,510.00 | 545.40 | 542.65 | 557.95 | -254.45 | -31.81% | 4 | 5 | 139.94% |
| AMZN210226C02520000 | 2021-02-03 3:32PM EST | 2,520.00 | 803.95 | 533.00 | 547.95 | 0.00 | - | - | 2 | 138.82% |
| AMZN210226C02530000 | 2021-02-22 10:22AM EST | 2,530.00 | 665.10 | 522.65 | 537.95 | 0.00 | - | 1 | 1 | 135.16% |
| AMZN210226C02550000 | 2021-02-25 3:39PM EST | 2,550.00 | 500.10 | 505.85 | 510.55 | -101.55 | -16.88% | 3 | 7 | 110.18% |
| AMZN210226C02560000 | 2021-02-23 1:15PM EST | 2,560.00 | 580.45 | 492.85 | 508.00 | 0.00 | - | 8 | 9 | 128.87% |
| AMZN210226C02570000 | 2021-02-25 3:20PM EST | 2,570.00 | 498.15 | 482.60 | 498.00 | -206.90 | -29.35% | 2 | 1 | 125.62% |
| AMZN210226C02580000 | 2021-02-22 11:00AM EST | 2,580.00 | 601.67 | 473.65 | 488.00 | 0.00 | - | 9 | 9 | 126.66% |
| AMZN210226C02590000 | 2021-02-23 1:59PM EST | 2,590.00 | 554.53 | 463.65 | 478.00 | 0.00 | - | 5 | 9 | 124.24% |
| AMZN210226C02600000 | 2021-02-25 3:36PM EST | 2,600.00 | 451.60 | 455.90 | 460.60 | -267.40 | -37.19% | 1 | 2 | 100.44% |
| AMZN210226C02610000 | 2021-02-08 12:14PM EST | 2,610.00 | 709.50 | 442.95 | 458.05 | 0.00 | - | 1 | 0 | 117.44% |
| AMZN210226C02620000 | 2021-02-25 3:55PM EST | 2,620.00 | 441.05 | 433.70 | 448.05 | -105.03 | -19.23% | 5 | 3 | 117.31% |
| AMZN210226C02630000 | 2021-02-25 12:23PM EST | 2,630.00 | 478.50 | 423.70 | 438.05 | -34.35 | -6.70% | 1 | 19 | 114.91% |
| AMZN210226C02640000 | 2021-02-24 11:24AM EST | 2,640.00 | 525.62 | 413.70 | 428.05 | 0.00 | - | 2 | 8 | 112.50% |
| AMZN210226C02660000 | 2021-02-04 10:30AM EST | 2,660.00 | 638.40 | 393.75 | 408.10 | 0.00 | - | - | 1 | 107.96% |
| AMZN210226C02670000 | 2021-02-18 9:31AM EST | 2,670.00 | 607.78 | 383.75 | 398.10 | 0.00 | - | 10 | 28 | 105.55% |
| AMZN210226C02680000 | 2021-02-16 9:41AM EST | 2,680.00 | 598.03 | 373.80 | 388.15 | 0.00 | - | 6 | 8 | 103.42% |
| AMZN210226C02700000 | 2021-02-25 3:20PM EST | 2,700.00 | 364.75 | 356.15 | 360.70 | -322.44 | -46.92% | 114 | 98 | 81.59% |
| AMZN210226C02710000 | 2021-02-24 3:56PM EST | 2,710.00 | 451.15 | 343.85 | 358.20 | 0.00 | - | 1 | 3 | 96.45% |
| AMZN210226C02720000 | 2021-02-25 2:47PM EST | 2,720.00 | 362.75 | 333.90 | 348.20 | -117.55 | -24.47% | 2 | 2 | 94.15% |
| AMZN210226C02730000 | 2021-02-23 9:35AM EST | 2,730.00 | 382.85 | 326.05 | 338.25 | 0.00 | - | 1 | 3 | 96.57% |
| AMZN210226C02740000 | 2021-02-23 2:58PM EST | 2,740.00 | 427.63 | 313.95 | 328.25 | 0.00 | - | 2 | 10 | 89.56% |
| AMZN210226C02750000 | 2021-02-25 3:55PM EST | 2,750.00 | 306.85 | 306.30 | 310.80 | -102.95 | -25.12% | 3 | 16 | 72.24% |
| AMZN210226C02760000 | 2021-02-23 9:35AM EST | 2,760.00 | 353.20 | 294.00 | 308.35 | 0.00 | - | 5 | 4 | 85.06% |
| AMZN210226C02770000 | 2021-02-23 2:59PM EST | 2,770.00 | 402.07 | 286.05 | 298.35 | 0.00 | - | 2 | 5 | 86.74% |
| AMZN210226C02780000 | 2021-02-09 12:03PM EST | 2,780.00 | 337.45 | 275.65 | 288.40 | -168.05 | -33.24% | 2 | 3 | 83.58% |
| AMZN210226C02790000 | 2021-02-05 9:37AM EST | 2,790.00 | 271.65 | 266.15 | 278.45 | -53.70 | -16.51% | 1 | 2 | 82.08% |
| AMZN210226C02800000 | 2021-02-25 10:28AM EST | 2,800.00 | 323.22 | 256.50 | 261.00 | -20.88 | -6.07% | 4 | 35 | 63.12% |
| AMZN210226C02810000 | 2021-02-22 1:44PM EST | 2,810.00 | 313.27 | 245.75 | 258.60 | -12.58 | -3.86% | 2 | 17 | 76.59% |
| AMZN210226C02820000 | 2021-02-25 3:14PM EST | 2,820.00 | 243.85 | 235.85 | 248.65 | -52.10 | -17.60% | 1 | 6 | 74.31% |
| AMZN210226C02830000 | 2021-02-24 10:48AM EST | 2,830.00 | 243.00 | 224.75 | 238.75 | -71.90 | -22.83% | 1 | 16 | 70.07% |
| AMZN210226C02840000 | 2021-02-05 2:41PM EST | 2,840.00 | 525.36 | 215.95 | 228.80 | 0.00 | - | 1 | 1 | 69.62% |
| AMZN210226C02850000 | 2021-02-25 11:51AM EST | 2,850.00 | 227.50 | 207.00 | 211.35 | -77.00 | -25.29% | 8 | 21 | 54.69% |
| AMZN210226C02860000 | 2021-02-23 10:00AM EST | 2,860.00 | 300.20 | 195.20 | 209.05 | 0.00 | - | 2 | 24 | 63.71% |
| AMZN210226C02870000 | 2021-02-03 2:05PM EST | 2,870.00 | 221.71 | 184.00 | 198.50 | -50.94 | -18.68% | 1 | 5 | 58.38% |
| AMZN210226C02880000 | 2021-02-22 2:06PM EST | 2,880.00 | 274.45 | 177.20 | 188.70 | 0.00 | - | 8 | 14 | 60.92% |
| AMZN210226C02890000 | 2021-02-23 1:58PM EST | 2,890.00 | 259.00 | 163.85 | 178.70 | 0.00 | - | 6 | 4 | 53.45% |
| AMZN210226C02900000 | 2021-02-25 3:47PM EST | 2,900.00 | 175.77 | 157.95 | 162.25 | -87.23 | -33.17% | 342 | 88 | 53.73% |
| AMZN210226C02910000 | 2021-02-25 3:20PM EST | 2,910.00 | 143.15 | 147.90 | 159.40 | -264.49 | -64.88% | 23 | 1 | 54.62% |
| AMZN210226C02920000 | 2021-02-17 1:52PM EST | 2,920.00 | 149.10 | 138.25 | 150.45 | -76.29 | -33.85% | 8 | 3 | 53.44% |
| AMZN210226C02930000 | 2021-02-18 2:43PM EST | 2,930.00 | 209.45 | 125.85 | 132.65 | 0.00 | - | 1 | 3 | 46.75% |
| AMZN210226C02940000 | 2021-02-25 3:42PM EST | 2,940.00 | 126.45 | 118.95 | 123.10 | -80.15 | -38.79% | 12 | 11 | 45.04% |
| AMZN210226C02950000 | 2021-02-25 3:57PM EST | 2,950.00 | 116.90 | 110.25 | 114.35 | -94.60 | -44.73% | 39 | 40 | 44.85% |
| AMZN210226C02960000 | 2021-02-25 3:47PM EST | 2,960.00 | 117.75 | 99.65 | 109.00 | -90.25 | -43.39% | 34 | 11 | 50.14% |
| AMZN210226C02970000 | 2021-02-25 3:42PM EST | 2,970.00 | 90.58 | 90.75 | 100.55 | -94.77 | -51.13% | 16 | 59 | 49.30% |
| AMZN210226C02980000 | 2021-02-25 3:26PM EST | 2,980.00 | 89.41 | 83.30 | 87.00 | -87.33 | -49.41% | 29 | 20 | 40.40% |
| AMZN210226C02990000 | 2021-02-25 3:46PM EST | 2,990.00 | 84.00 | 74.70 | 78.35 | -76.65 | -47.71% | 23 | 22 | 39.18% |
| AMZN210226C03000000 | 2021-02-25 3:59PM EST | 3,000.00 | 75.00 | 66.40 | 69.95 | -86.37 | -53.52% | 1,045 | 769 | 38.01% |
| AMZN210226C03010000 | 2021-02-25 3:41PM EST | 3,010.00 | 72.58 | 58.40 | 61.80 | -79.62 | -52.31% | 120 | 19 | 36.83% |
| AMZN210226C03020000 | 2021-02-25 3:52PM EST | 3,020.00 | 60.00 | 50.80 | 54.10 | -74.05 | -55.24% | 75 | 63 | 35.84% |
| AMZN210226C03030000 | 2021-02-25 3:56PM EST | 3,030.00 | 46.21 | 43.60 | 46.75 | -86.04 | -65.06% | 129 | 68 | 34.84% |
| AMZN210226C03040000 | 2021-02-25 3:59PM EST | 3,040.00 | 39.20 | 36.90 | 39.90 | -71.10 | -64.46% | 175 | 107 | 33.94% |
| AMZN210226C03045000 | 2021-02-25 3:55PM EST | 3,045.00 | 37.15 | 33.80 | 36.65 | -69.50 | -65.17% | 152 | 55 | 33.50% |
| AMZN210226C03050000 | 2021-02-25 3:59PM EST | 3,050.00 | 32.70 | 30.80 | 33.55 | -81.59 | -71.39% | 689 | 89 | 33.08% |
| AMZN210226C03055000 | 2021-02-25 3:57PM EST | 3,055.00 | 33.60 | 27.95 | 30.60 | -63.95 | -65.56% | 239 | 18 | 32.70% |
| AMZN210226C03060000 | 2021-02-25 3:57PM EST | 3,060.00 | 26.00 | 25.25 | 27.80 | -67.40 | -72.16% | 642 | 73 | 32.33% |
| AMZN210226C03065000 | 2021-02-25 3:58PM EST | 3,065.00 | 25.06 | 22.75 | 25.20 | -77.04 | -75.46% | 530 | 35 | 32.03% |
| AMZN210226C03070000 | 2021-02-25 3:59PM EST | 3,070.00 | 21.27 | 20.35 | 21.85 | -63.23 | -74.83% | 1,269 | 64 | 30.73% |
| AMZN210226C03075000 | 2021-02-25 3:59PM EST | 3,075.00 | 18.75 | 18.10 | 20.10 | -61.75 | -76.71% | 1,135 | 82 | 31.06% |
| AMZN210226C03080000 | 2021-02-25 3:58PM EST | 3,080.00 | 18.00 | 16.10 | 17.90 | -67.67 | -78.99% | 1,861 | 99 | 30.73% |
| AMZN210226C03085000 | 2021-02-25 3:58PM EST | 3,085.00 | 16.45 | 14.20 | 16.10 | -57.05 | -77.62% | 855 | 154 | 30.69% |
| AMZN210226C03090000 | 2021-02-25 3:56PM EST | 3,090.00 | 13.70 | 12.55 | 14.35 | -64.45 | -82.47% | 1,835 | 195 | 30.55% |
| AMZN210226C03095000 | 2021-02-25 3:58PM EST | 3,095.00 | 12.57 | 10.95 | 12.70 | -56.83 | -81.89% | 910 | 69 | 30.37% |
| AMZN210226C03100000 | 2021-02-25 3:59PM EST | 3,100.00 | 10.00 | 10.00 | 11.00 | -61.19 | -85.95% | 10,674 | 1,902 | 29.95% |
| AMZN210226C03105000 | 2021-02-25 3:57PM EST | 3,105.00 | 9.00 | 8.35 | 9.95 | -58.00 | -86.57% | 1,656 | 105 | 30.23% |
| AMZN210226C03110000 | 2021-02-25 3:59PM EST | 3,110.00 | 7.87 | 7.25 | 8.80 | -54.13 | -87.31% | 2,259 | 147 | 30.22% |
| AMZN210226C03115000 | 2021-02-25 3:57PM EST | 3,115.00 | 7.38 | 6.30 | 7.35 | -50.27 | -87.20% | 1,175 | 134 | 29.58% |
| AMZN210226C03120000 | 2021-02-25 3:59PM EST | 3,120.00 | 5.95 | 5.50 | 6.35 | -48.05 | -88.98% | 2,678 | 189 | 29.43% |
| AMZN210226C03125000 | 2021-02-25 3:57PM EST | 3,125.00 | 5.51 | 4.70 | 6.00 | -45.49 | -89.20% | 1,363 | 156 | 30.27% |
| AMZN210226C03130000 | 2021-02-25 3:59PM EST | 3,130.00 | 4.49 | 4.10 | 4.90 | -43.16 | -90.58% | 3,621 | 243 | 29.62% |
| AMZN210226C03135000 | 2021-02-25 3:58PM EST | 3,135.00 | 4.75 | 3.55 | 4.20 | -40.25 | -89.44% | 1,569 | 227 | 29.53% |
| AMZN210226C03140000 | 2021-02-25 3:59PM EST | 3,140.00 | 3.60 | 3.05 | 3.60 | -37.00 | -91.13% | 4,759 | 693 | 29.48% |
| AMZN210226C03145000 | 2021-02-25 3:54PM EST | 3,145.00 | 3.11 | 2.70 | 3.40 | -34.89 | -91.82% | 2,159 | 343 | 30.24% |
| AMZN210226C03150000 | 2021-02-25 3:59PM EST | 3,150.00 | 3.00 | 2.60 | 3.00 | -32.35 | -91.51% | 11,248 | 1,342 | 30.44% |
| AMZN210226C03155000 | 2021-02-25 3:54PM EST | 3,155.00 | 2.67 | 2.10 | 2.70 | -29.53 | -91.71% | 2,000 | 396 | 30.79% |
| AMZN210226C03160000 | 2021-02-25 3:59PM EST | 3,160.00 | 2.33 | 2.02 | 2.42 | -24.67 | -91.37% | 3,476 | 694 | 31.11% |
| AMZN210226C03165000 | 2021-02-25 3:57PM EST | 3,165.00 | 2.01 | 1.56 | 2.20 | -21.99 | -91.62% | 1,648 | 310 | 31.53% |
| AMZN210226C03170000 | 2021-02-25 3:59PM EST | 3,170.00 | 2.03 | 1.41 | 2.00 | -20.62 | -91.04% | 4,641 | 464 | 31.94% |
| AMZN210226C03175000 | 2021-02-25 3:57PM EST | 3,175.00 | 1.74 | 1.25 | 1.84 | -18.92 | -91.58% | 2,769 | 300 | 32.42% |
| AMZN210226C03180000 | 2021-02-25 3:59PM EST | 3,180.00 | 1.81 | 1.10 | 1.63 | -17.29 | -90.52% | 5,471 | 540 | 32.64% |
| AMZN210226C03185000 | 2021-02-25 3:58PM EST | 3,185.00 | 1.40 | 1.00 | 1.54 | -15.78 | -91.85% | 1,146 | 324 | 33.29% |
| AMZN210226C03190000 | 2021-02-25 3:56PM EST | 3,190.00 | 1.28 | 1.08 | 1.40 | -13.77 | -91.50% | 2,089 | 674 | 33.67% |
| AMZN210226C03195000 | 2021-02-25 3:53PM EST | 3,195.00 | 1.14 | 1.00 | 1.29 | -12.61 | -91.71% | 674 | 561 | 34.13% |
| AMZN210226C03200000 | 2021-02-25 3:59PM EST | 3,200.00 | 0.98 | 0.80 | 1.08 | -10.62 | -91.55% | 15,345 | 2,953 | 33.98% |
| AMZN210226C03205000 | 2021-02-25 3:48PM EST | 3,205.00 | 1.00 | 0.80 | 1.14 | -9.50 | -90.48% | 846 | 566 | 35.27% |
| AMZN210226C03210000 | 2021-02-25 3:59PM EST | 3,210.00 | 0.89 | 0.67 | 1.06 | -9.11 | -91.10% | 3,126 | 1,165 | 35.76% |
| AMZN210226C03215000 | 2021-02-25 3:59PM EST | 3,215.00 | 0.77 | 0.62 | 0.97 | -8.18 | -91.40% | 1,266 | 598 | 36.13% |
| AMZN210226C03220000 | 2021-02-25 3:59PM EST | 3,220.00 | 0.80 | 0.58 | 0.95 | -6.70 | -89.33% | 1,690 | 853 | 36.91% |
| AMZN210226C03225000 | 2021-02-25 3:55PM EST | 3,225.00 | 0.80 | 0.55 | 0.86 | -5.90 | -88.06% | 1,754 | 595 | 37.21% |
| AMZN210226C03230000 | 2021-02-25 3:41PM EST | 3,230.00 | 0.75 | 0.50 | 0.75 | -5.20 | -87.39% | 1,892 | 857 | 37.28% |
| AMZN210226C03235000 | 2021-02-25 3:49PM EST | 3,235.00 | 0.56 | 0.47 | 0.70 | -4.92 | -89.78% | 493 | 475 | 37.74% |
| AMZN210226C03240000 | 2021-02-25 3:54PM EST | 3,240.00 | 0.71 | 0.44 | 0.68 | -4.05 | -85.08% | 969 | 545 | 38.44% |
| AMZN210226C03245000 | 2021-02-25 3:39PM EST | 3,245.00 | 0.80 | 0.41 | 0.66 | -3.77 | -82.49% | 507 | 343 | 39.11% |
| AMZN210226C03250000 | 2021-02-25 3:59PM EST | 3,250.00 | 0.50 | 0.35 | 0.63 | -3.30 | -86.84% | 7,711 | 2,277 | 39.70% |
| AMZN210226C03255000 | 2021-02-25 3:59PM EST | 3,255.00 | 0.70 | 0.18 | 1.02 | -3.30 | -82.50% | 1,283 | 630 | 43.70% |
| AMZN210226C03260000 | 2021-02-25 3:40PM EST | 3,260.00 | 0.48 | 0.25 | 0.61 | -2.72 | -85.00% | 1,839 | 1,311 | 41.19% |
| AMZN210226C03265000 | 2021-02-25 3:40PM EST | 3,265.00 | 0.66 | 0.13 | 0.61 | -2.44 | -78.71% | 388 | 405 | 42.02% |
| AMZN210226C03270000 | 2021-02-25 3:48PM EST | 3,270.00 | 0.34 | 0.35 | 0.54 | -2.58 | -88.36% | 767 | 734 | 42.10% |
| AMZN210226C03275000 | 2021-02-25 3:40PM EST | 3,275.00 | 0.40 | 0.27 | 0.50 | -2.09 | -83.94% | 456 | 657 | 42.46% |
| AMZN210226C03280000 | 2021-02-25 3:44PM EST | 3,280.00 | 0.39 | 0.33 | 0.54 | -1.87 | -82.74% | 954 | 1,148 | 43.73% |
| AMZN210226C03285000 | 2021-02-25 3:52PM EST | 3,285.00 | 0.41 | 0.34 | 0.51 | -1.92 | -82.40% | 317 | 438 | 44.19% |
| AMZN210226C03290000 | 2021-02-25 3:53PM EST | 3,290.00 | 0.38 | 0.34 | 0.50 | -1.50 | -79.79% | 642 | 833 | 44.87% |
| AMZN210226C03295000 | 2021-02-25 3:57PM EST | 3,295.00 | 0.44 | 0.27 | 0.51 | -1.46 | -76.84% | 235 | 487 | 45.78% |
| AMZN210226C03300000 | 2021-02-25 3:59PM EST | 3,300.00 | 0.40 | 0.33 | 0.35 | -1.20 | -75.00% | 3,439 | 4,250 | 44.34% |
| AMZN210226C03305000 | 2021-02-25 3:52PM EST | 3,305.00 | 0.33 | 0.30 | 0.52 | -1.43 | -81.25% | 199 | 786 | 47.49% |
| AMZN210226C03310000 | 2021-02-25 3:53PM EST | 3,310.00 | 0.35 | 0.30 | 0.45 | -1.15 | -76.67% | 560 | 907 | 47.36% |
| AMZN210226C03315000 | 2021-02-25 1:11PM EST | 3,315.00 | 0.25 | 0.01 | 0.43 | -1.25 | -83.33% | 198 | 633 | 47.85% |
| AMZN210226C03320000 | 2021-02-25 3:48PM EST | 3,320.00 | 0.35 | 0.20 | 0.38 | -0.95 | -73.08% | 616 | 1,360 | 47.85% |
| AMZN210226C03325000 | 2021-02-25 3:58PM EST | 3,325.00 | 0.32 | 0.23 | 0.41 | -0.95 | -74.80% | 111 | 415 | 49.07% |
| AMZN210226C03330000 | 2021-02-25 3:53PM EST | 3,330.00 | 0.32 | 0.25 | 0.47 | -1.04 | -76.47% | 385 | 896 | 50.73% |
| AMZN210226C03335000 | 2021-02-25 3:55PM EST | 3,335.00 | 0.28 | 0.10 | 0.44 | -0.88 | -75.86% | 114 | 317 | 51.07% |
| AMZN210226C03340000 | 2021-02-25 3:43PM EST | 3,340.00 | 0.27 | 0.12 | 0.24 | -0.71 | -72.45% | 491 | 842 | 48.15% |
| AMZN210226C03345000 | 2021-02-25 3:42PM EST | 3,345.00 | 0.31 | 0.09 | 0.44 | -0.84 | -73.04% | 153 | 295 | 52.59% |
| AMZN210226C03350000 | 2021-02-25 3:49PM EST | 3,350.00 | 0.23 | 0.22 | 0.31 | -0.77 | -77.00% | 943 | 1,755 | 50.15% |
| AMZN210226C03355000 | 2021-02-25 3:48PM EST | 3,355.00 | 0.23 | 0.01 | 0.43 | -0.80 | -77.67% | 96 | 241 | 53.93% |
| AMZN210226C03360000 | 2021-02-25 3:44PM EST | 3,360.00 | 0.23 | 0.10 | 0.23 | -0.69 | -75.00% | 190 | 464 | 50.73% |
| AMZN210226C03365000 | 2021-02-25 3:50PM EST | 3,365.00 | 0.17 | 0.10 | 0.25 | -0.79 | -82.29% | 72 | 178 | 51.90% |
| AMZN210226C03370000 | 2021-02-25 3:41PM EST | 3,370.00 | 0.27 | 0.01 | 0.37 | -0.71 | -72.45% | 162 | 340 | 51.03% |
| AMZN210226C03375000 | 2021-02-25 3:40PM EST | 3,375.00 | 0.28 | 0.10 | 0.35 | -0.61 | -68.54% | 75 | 433 | 52.69% |
| AMZN210226C03380000 | 2021-02-25 3:57PM EST | 3,380.00 | 0.24 | 0.18 | 0.38 | -0.62 | -72.09% | 489 | 415 | 54.74% |
| AMZN210226C03385000 | 2021-02-25 3:41PM EST | 3,385.00 | 0.19 | 0.10 | 0.34 | -0.54 | -73.97% | 24 | 326 | 53.96% |
| AMZN210226C03390000 | 2021-02-25 3:28PM EST | 3,390.00 | 0.24 | 0.08 | 0.34 | -0.65 | -73.03% | 231 | 431 | 54.39% |
| AMZN210226C03395000 | 2021-02-25 1:40PM EST | 3,395.00 | 0.41 | 0.03 | 0.32 | -0.34 | -45.33% | 31 | 254 | 54.00% |
| AMZN210226C03400000 | 2021-02-25 3:57PM EST | 3,400.00 | 0.15 | 0.10 | 0.20 | -0.56 | -78.87% | 1,139 | 2,648 | 53.81% |
| AMZN210226C03405000 | 2021-02-25 3:49PM EST | 3,405.00 | 0.20 | 0.01 | 0.31 | -0.53 | -72.60% | 244 | 500 | 54.79% |
| AMZN210226C03410000 | 2021-02-25 3:28PM EST | 3,410.00 | 0.24 | 0.15 | 0.40 | -0.26 | -52.00% | 133 | 412 | 58.84% |
| AMZN210226C03415000 | 2021-02-25 3:15PM EST | 3,415.00 | 0.23 | 0.01 | 0.33 | -0.35 | -60.34% | 12 | 121 | 56.49% |
| AMZN210226C03420000 | 2021-02-25 3:54PM EST | 3,420.00 | 0.21 | 0.15 | 0.16 | -0.39 | -65.00% | 156 | 660 | 56.64% |
| AMZN210226C03425000 | 2021-02-25 3:42PM EST | 3,425.00 | 0.29 | 0.01 | 0.61 | -0.21 | -42.00% | 379 | 682 | 61.77% |
| AMZN210226C03430000 | 2021-02-25 3:44PM EST | 3,430.00 | 0.23 | 0.13 | 0.27 | -0.27 | -54.00% | 207 | 1,095 | 59.47% |
| AMZN210226C03435000 | 2021-02-25 3:49PM EST | 3,435.00 | 0.16 | 0.01 | 0.31 | -0.34 | -68.00% | 374 | 497 | 58.79% |
| AMZN210226C03440000 | 2021-02-25 3:09PM EST | 3,440.00 | 0.15 | 0.01 | 0.40 | -0.31 | -67.39% | 150 | 201 | 60.99% |
| AMZN210226C03445000 | 2021-02-25 3:15PM EST | 3,445.00 | 0.20 | 0.01 | 0.30 | -0.22 | -52.38% | 430 | 121 | 59.86% |
| AMZN210226C03450000 | 2021-02-25 3:41PM EST | 3,450.00 | 0.15 | 0.05 | 0.30 | -0.34 | -69.39% | 279 | 964 | 61.28% |
| AMZN210226C03455000 | 2021-02-25 12:47PM EST | 3,455.00 | 0.26 | 0.08 | 0.38 | -0.14 | -35.00% | 6 | 332 | 63.77% |
| AMZN210226C03460000 | 2021-02-25 12:10PM EST | 3,460.00 | 0.14 | 0.01 | 0.57 | -0.27 | -65.85% | 46 | 269 | 66.06% |
| AMZN210226C03465000 | 2021-02-25 2:20PM EST | 3,465.00 | 0.30 | 0.10 | 0.29 | -0.12 | -28.57% | 34 | 175 | 63.97% |
| AMZN210226C03470000 | 2021-02-25 2:10PM EST | 3,470.00 | 0.34 | 0.05 | 0.37 | -0.03 | -8.11% | 38 | 186 | 65.14% |
| AMZN210226C03475000 | 2021-02-25 1:40PM EST | 3,475.00 | 0.21 | 0.05 | 0.29 | -0.18 | -46.15% | 30 | 201 | 64.36% |
| AMZN210226C03480000 | 2021-02-25 3:06PM EST | 3,480.00 | 0.08 | 0.01 | 0.28 | -0.32 | -80.00% | 209 | 433 | 63.97% |
| AMZN210226C03485000 | 2021-02-25 12:34PM EST | 3,485.00 | 0.15 | 0.01 | 0.25 | -0.20 | -57.14% | 26 | 327 | 63.87% |
| AMZN210226C03490000 | 2021-02-25 3:45PM EST | 3,490.00 | 0.12 | 0.01 | 0.15 | -0.22 | -64.71% | 97 | 176 | 61.62% |
| AMZN210226C03495000 | 2021-02-25 2:58PM EST | 3,495.00 | 0.15 | 0.01 | 0.25 | -0.15 | -50.00% | 35 | 182 | 65.14% |
| AMZN210226C03500000 | 2021-02-25 3:26PM EST | 3,500.00 | 0.11 | 0.05 | 0.10 | -0.22 | -66.67% | 481 | 2,463 | 62.50% |
| AMZN210226C03505000 | 2021-02-25 2:03PM EST | 3,505.00 | 0.19 | 0.01 | 0.30 | -0.01 | -5.00% | 4 | 364 | 67.58% |
| AMZN210226C03510000 | 2021-02-25 2:08PM EST | 3,510.00 | 0.16 | 0.10 | 0.26 | -0.10 | -38.46% | 13 | 353 | 69.24% |
| AMZN210226C03515000 | 2021-02-25 1:01PM EST | 3,515.00 | 0.31 | 0.01 | 0.34 | +0.01 | +3.33% | 2 | 232 | 69.63% |
| AMZN210226C03520000 | 2021-02-25 3:15PM EST | 3,520.00 | 0.17 | 0.02 | 0.17 | -0.13 | -43.33% | 17 | 172 | 66.21% |
| AMZN210226C03525000 | 2021-02-25 3:26PM EST | 3,525.00 | 0.15 | 0.01 | 0.49 | -0.11 | -42.31% | 22 | 161 | 73.58% |
| AMZN210226C03530000 | 2021-02-25 12:28PM EST | 3,530.00 | 0.13 | 0.01 | 0.28 | -0.13 | -50.00% | 15 | 145 | 70.22% |
| AMZN210226C03535000 | 2021-02-23 3:31PM EST | 3,535.00 | 0.41 | 0.01 | 0.51 | 0.00 | - | 12 | 51 | 75.20% |
| AMZN210226C03540000 | 2021-02-25 3:07PM EST | 3,540.00 | 0.10 | 0.06 | 0.15 | -0.13 | -56.52% | 656 | 634 | 69.34% |
| AMZN210226C03545000 | 2021-02-25 12:26PM EST | 3,545.00 | 0.06 | 0.01 | 0.28 | -0.33 | -84.62% | 15 | 49 | 72.07% |
| AMZN210226C03550000 | 2021-02-25 1:04PM EST | 3,550.00 | 0.06 | 0.04 | 0.10 | -0.15 | -71.43% | 49 | 431 | 67.97% |
| AMZN210226C03555000 | 2021-02-25 1:03PM EST | 3,555.00 | 0.22 | 0.01 | 0.49 | -0.17 | -43.59% | 9 | 52 | 77.44% |
| AMZN210226C03560000 | 2021-02-25 3:26PM EST | 3,560.00 | 0.29 | 0.01 | 0.17 | +0.09 | +45.00% | 36 | 168 | 70.70% |
| AMZN210226C03565000 | 2021-02-25 12:17PM EST | 3,565.00 | 0.12 | 0.01 | 0.27 | -0.10 | -45.45% | 16 | 58 | 74.22% |
| AMZN210226C03570000 | 2021-02-25 3:47PM EST | 3,570.00 | 0.12 | 0.03 | 0.12 | -0.06 | -33.33% | 62 | 108 | 70.70% |
| AMZN210226C03575000 | 2021-02-24 2:01PM EST | 3,575.00 | 0.15 | 0.01 | 0.48 | 0.00 | - | 9 | 65 | 79.83% |
| AMZN210226C03580000 | 2021-02-25 2:30PM EST | 3,580.00 | 0.08 | 0.01 | 0.08 | -0.10 | -55.56% | 96 | 219 | 68.75% |
| AMZN210226C03585000 | 2021-02-22 11:08AM EST | 3,585.00 | 0.29 | 0.01 | 0.48 | 0.00 | - | 21 | 45 | 81.10% |
| AMZN210226C03590000 | 2021-02-25 1:37PM EST | 3,590.00 | 0.12 | 0.01 | 0.47 | -0.08 | -40.00% | 1 | 69 | 81.54% |
| AMZN210226C03595000 | 2021-02-23 3:36PM EST | 3,595.00 | 0.16 | 0.01 | 0.47 | +0.01 | +6.67% | 1 | 39 | 82.18% |
| AMZN210226C03600000 | 2021-02-25 3:54PM EST | 3,600.00 | 0.08 | 0.03 | 0.10 | -0.07 | -46.67% | 301 | 2,208 | 73.24% |
| AMZN210226C03605000 | 2021-02-22 2:14PM EST | 3,605.00 | 0.07 | 0.04 | 0.08 | -0.14 | -66.67% | 1 | 361 | 73.24% |
| AMZN210226C03610000 | 2021-02-25 3:27PM EST | 3,610.00 | 0.05 | 0.02 | 0.26 | -0.19 | -79.17% | 3 | 420 | 79.69% |
| AMZN210226C03615000 | 2021-02-25 12:59PM EST | 3,615.00 | 0.07 | 0.01 | 0.10 | -0.22 | -75.86% | 11 | 26 | 73.83% |
| AMZN210226C03620000 | 2021-02-25 10:12AM EST | 3,620.00 | 0.09 | 0.01 | 0.46 | -0.03 | -25.00% | 1 | 87 | 85.11% |
| AMZN210226C03625000 | 2021-02-22 3:07PM EST | 3,625.00 | 0.25 | 0.01 | 0.25 | 0.00 | - | 10 | 101 | 80.86% |
| AMZN210226C03630000 | 2021-02-25 12:16PM EST | 3,630.00 | 0.05 | 0.03 | 0.46 | -0.22 | -81.48% | 8 | 75 | 86.72% |
| AMZN210226C03635000 | 2021-02-23 3:38PM EST | 3,635.00 | 0.01 | 0.02 | 0.46 | -0.19 | -95.00% | 1 | 51 | 87.11% |
| AMZN210226C03640000 | 2021-02-25 12:12PM EST | 3,640.00 | 0.05 | 0.01 | 0.17 | -0.07 | -58.33% | 64 | 186 | 79.88% |
| AMZN210226C03645000 | 2021-02-25 12:14PM EST | 3,645.00 | 0.05 | 0.01 | 0.08 | -0.05 | -50.00% | 1 | 10 | 75.98% |
| AMZN210226C03650000 | 2021-02-25 3:59PM EST | 3,650.00 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 182 | 432 | 76.56% |
| AMZN210226C03655000 | 2021-02-25 10:30AM EST | 3,655.00 | 0.08 | 0.04 | 0.45 | -0.43 | -84.31% | 2 | 16 | 89.75% |
| AMZN210226C03660000 | 2021-02-24 3:11PM EST | 3,660.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 33 | 101 | 76.17% |
| AMZN210226C03665000 | 2021-02-19 3:55PM EST | 3,665.00 | 0.01 | 0.00 | 0.45 | -1.58 | -99.37% | 1 | 9 | 90.23% |
| AMZN210226C03670000 | 2021-02-22 2:11PM EST | 3,670.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 10 | 29 | 90.82% |
| AMZN210226C03675000 | 2021-02-25 11:46AM EST | 3,675.00 | 0.04 | 0.00 | 0.25 | -0.03 | -42.86% | 13 | 91 | 86.33% |
| AMZN210226C03680000 | 2021-02-25 2:30PM EST | 3,680.00 | 0.08 | 0.01 | 0.44 | +0.03 | +60.00% | 6 | 89 | 91.99% |
| AMZN210226C03685000 | 2021-02-25 9:32AM EST | 3,685.00 | 0.05 | 0.00 | 0.44 | -1.28 | -96.24% | 1 | 19 | 92.38% |
| AMZN210226C03690000 | 2021-02-25 3:12PM EST | 3,690.00 | 0.05 | 0.01 | 0.44 | -0.04 | -44.44% | 11 | 88 | 93.21% |
| AMZN210226C03695000 | 2021-02-19 3:58PM EST | 3,695.00 | 0.05 | 0.00 | 0.25 | -0.50 | -90.91% | 2 | 118 | 88.67% |
| AMZN210226C03700000 | 2021-02-25 3:39PM EST | 3,700.00 | 0.06 | 0.00 | 0.08 | -0.02 | -25.00% | 192 | 1,029 | 81.05% |
| AMZN210226C03705000 | 2021-02-25 9:42AM EST | 3,705.00 | 0.03 | 0.00 | 0.26 | -0.06 | -66.67% | 2 | 129 | 90.14% |
| AMZN210226C03710000 | 2021-02-24 11:23AM EST | 3,710.00 | 0.02 | 0.00 | 0.11 | -0.10 | -83.33% | 11 | 401 | 84.18% |
| AMZN210226C03715000 | 2021-02-25 9:43AM EST | 3,715.00 | 0.04 | 0.00 | 0.25 | -0.64 | -94.12% | 1 | 109 | 91.02% |
| AMZN210226C03720000 | 2021-02-23 3:03PM EST | 3,720.00 | 0.09 | 0.00 | 0.25 | +0.01 | +12.50% | 6 | 178 | 91.50% |
| AMZN210226C03725000 | 2021-02-22 3:58PM EST | 3,725.00 | 0.07 | 0.00 | 0.25 | -0.07 | -50.00% | 6 | 135 | 92.09% |
| AMZN210226C03730000 | 2021-02-25 9:50AM EST | 3,730.00 | 0.04 | 0.01 | 0.25 | -0.01 | -20.00% | 2 | 254 | 92.97% |
| AMZN210226C03735000 | 2021-02-19 3:59PM EST | 3,735.00 | 0.04 | 0.00 | 0.43 | -1.03 | -96.26% | 3 | 1 | 98.14% |
| AMZN210226C03740000 | 2021-02-24 12:23PM EST | 3,740.00 | 0.04 | 0.01 | 0.43 | -0.04 | -50.00% | 2 | 20 | 98.93% |
| AMZN210226C03745000 | 2021-02-19 3:59PM EST | 3,745.00 | 0.04 | 0.00 | 0.43 | -0.85 | -95.51% | 1 | 60 | 99.32% |
| AMZN210226C03750000 | 2021-02-25 2:50PM EST | 3,750.00 | 0.21 | 0.01 | 0.07 | +0.14 | +200.00% | 32 | 170 | 86.33% |
| AMZN210226C03755000 | 2021-02-23 1:58PM EST | 3,755.00 | 0.09 | 0.01 | 0.26 | -0.01 | -10.00% | 11 | 133 | 96.09% |
| AMZN210226C03760000 | 2021-02-22 2:14PM EST | 3,760.00 | 0.01 | 0.00 | 0.43 | -0.19 | -95.00% | 6 | 30 | 100.98% |
| AMZN210226C03765000 | 2021-02-19 9:43AM EST | 3,765.00 | 0.07 | 0.01 | 0.08 | -0.08 | -53.33% | 10 | 18 | 88.67% |
| AMZN210226C03770000 | 2021-02-25 3:12PM EST | 3,770.00 | 0.05 | 0.00 | 0.43 | -0.73 | -93.59% | 5 | 19 | 102.15% |
| AMZN210226C03775000 | 2021-02-22 12:07PM EST | 3,775.00 | 0.05 | 0.01 | 0.43 | -0.15 | -75.00% | 5 | 40 | 102.98% |
| AMZN210226C03780000 | 2021-02-24 12:38PM EST | 3,780.00 | 0.09 | 0.01 | 0.43 | +0.04 | +80.00% | 2 | 8 | 103.52% |
| AMZN210226C03785000 | 2021-02-22 3:53PM EST | 3,785.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 7 | 6 | 103.91% |
| AMZN210226C03790000 | 2021-02-25 12:18PM EST | 3,790.00 | 0.05 | 0.00 | 0.43 | -0.77 | -93.90% | 10 | 25 | 104.49% |
| AMZN210226C03800000 | 2021-02-25 3:49PM EST | 3,800.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 67 | 494 | 90.23% |
| AMZN210226C03805000 | 2021-02-24 12:45PM EST | 3,805.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 88.67% |
| AMZN210226C03810000 | 2021-02-18 10:39AM EST | 3,810.00 | 0.11 | 0.00 | 0.43 | 0.00 | - | 2 | 15 | 106.74% |
| AMZN210226C03815000 | 2021-02-25 3:20PM EST | 3,815.00 | 0.02 | 0.00 | 0.43 | -0.01 | -33.33% | 3 | 12 | 107.32% |
| AMZN210226C03820000 | 2021-02-23 10:17AM EST | 3,820.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 23 | 90 | 107.91% |
| AMZN210226C03825000 | 2021-02-24 12:44PM EST | 3,825.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 5 | 27 | 108.50% |
| AMZN210226C03830000 | 2021-02-22 1:47PM EST | 3,830.00 | 0.12 | 0.00 | 0.43 | 0.00 | - | 2 | 4 | 108.98% |
| AMZN210226C03835000 | 2021-02-18 2:19PM EST | 3,835.00 | 1.09 | 0.00 | 0.43 | 0.00 | - | 20 | 26 | 109.57% |
| AMZN210226C03840000 | 2021-02-18 10:05AM EST | 3,840.00 | 1.07 | 0.00 | 0.43 | 0.00 | - | 1 | 15 | 110.16% |
| AMZN210226C03845000 | 2021-02-24 3:54PM EST | 3,845.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 1 | 3 | 110.74% |
| AMZN210226C03850000 | 2021-02-25 3:49PM EST | 3,850.00 | 0.07 | 0.00 | 0.25 | +0.02 | +40.00% | 53 | 117 | 105.86% |
| AMZN210226C03855000 | 2021-02-23 3:44PM EST | 3,855.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 111.52% |
| AMZN210226C03860000 | 2021-02-22 1:48PM EST | 3,860.00 | 0.18 | 0.00 | 0.42 | 0.00 | - | 5 | 5 | 112.11% |
| AMZN210226C03865000 | 2021-02-23 2:26PM EST | 3,865.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 15 | 6 | 112.70% |
| AMZN210226C03870000 | 2021-02-22 10:06AM EST | 3,870.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 113.28% |
| AMZN210226C03875000 | 2021-02-23 10:48AM EST | 3,875.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 50 | 99 | 110.25% |
| AMZN210226C03880000 | 2021-02-22 10:48AM EST | 3,880.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 5 | 98 | 114.36% |
| AMZN210226C03885000 | 2021-02-22 10:11AM EST | 3,885.00 | 0.24 | 0.00 | 0.42 | 0.00 | - | 1 | 7 | 114.84% |
| AMZN210226C03890000 | 2021-02-19 3:13PM EST | 3,890.00 | 0.48 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 115.43% |
| AMZN210226C03895000 | 2021-02-23 10:18AM EST | 3,895.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 3 | 7 | 116.02% |
| AMZN210226C03900000 | 2021-02-25 2:10PM EST | 3,900.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 4 | 1,093 | 97.66% |
| AMZN210226C03905000 | 2021-02-19 1:26PM EST | 3,905.00 | 0.45 | 0.00 | 0.42 | 0.00 | - | 2 | 2 | 117.09% |
| AMZN210226C03910000 | 2021-02-22 10:27AM EST | 3,910.00 | 0.66 | 0.00 | 0.42 | 0.00 | - | 1 | 12 | 117.68% |
| AMZN210226C03915000 | 2021-02-08 1:44PM EST | 3,915.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 2 | 2 | 118.16% |
| AMZN210226C03925000 | 2021-02-19 3:54PM EST | 3,925.00 | 0.30 | 0.00 | 0.42 | 0.00 | - | 2 | 2 | 119.24% |
| AMZN210226C03930000 | 2021-02-22 10:04AM EST | 3,930.00 | 0.35 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 119.82% |
| AMZN210226C03940000 | 2021-02-19 3:17PM EST | 3,940.00 | 0.19 | 0.00 | 0.42 | 0.00 | - | 4 | 3 | 120.90% |
| AMZN210226C03945000 | 2021-02-19 12:02PM EST | 3,945.00 | 0.31 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 121.48% |
| AMZN210226C03950000 | 2021-02-24 11:41AM EST | 3,950.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 5 | 70 | 121.97% |
| AMZN210226C03965000 | 2021-02-19 1:10PM EST | 3,965.00 | 0.40 | 0.00 | 0.42 | 0.00 | - | 3 | 4 | 123.63% |
| AMZN210226C03970000 | 2021-02-22 10:04AM EST | 3,970.00 | 0.33 | 0.00 | 0.42 | 0.00 | - | 2 | 2 | 124.12% |
| AMZN210226C03975000 | 2021-02-22 9:30AM EST | 3,975.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 2 | 48 | 119.34% |
| AMZN210226C03980000 | 2021-02-23 3:28PM EST | 3,980.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 3 | 8 | 125.20% |
| AMZN210226C03985000 | 2021-02-23 3:57PM EST | 3,985.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | 21 | 52 | 125.78% |
| AMZN210226C03990000 | 2021-02-18 11:45AM EST | 3,990.00 | 0.70 | 0.00 | 0.42 | 0.00 | - | - | 10 | 126.27% |
| AMZN210226C03995000 | 2021-02-18 11:30AM EST | 3,995.00 | 0.73 | 0.00 | 0.42 | 0.00 | - | 4 | 77 | 126.76% |
| AMZN210226C04000000 | 2021-02-25 3:15PM EST | 4,000.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 19 | 617 | 96.88% |
| AMZN210226C04005000 | 2021-02-25 2:09PM EST | 4,005.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 16 | 35 | 106.25% |
| AMZN210226C04010000 | 2021-02-23 3:55PM EST | 4,010.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 12 | 19 | 106.25% |
| AMZN210226C04015000 | 2021-02-23 3:55PM EST | 4,015.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 33 | 107.03% |
| AMZN210226C04025000 | 2021-02-24 9:30AM EST | 4,025.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 9 | 86 | 107.81% |
| AMZN210226C04030000 | 2021-02-24 3:03PM EST | 4,030.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 344 | 115.63% |
| AMZN210226C04035000 | 2021-02-22 2:41PM EST | 4,035.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 242 | 127 | 108.59% |
| AMZN210226C04040000 | 2021-02-22 10:03AM EST | 4,040.00 | 0.29 | 0.00 | 0.42 | 0.00 | - | 2 | 5 | 131.54% |
| AMZN210226C04045000 | 2021-02-22 2:41PM EST | 4,045.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 12 | 21 | 109.38% |
| AMZN210226C04050000 | 2021-02-25 2:11PM EST | 4,050.00 | 0.04 | 0.00 | 0.30 | -0.02 | -33.33% | 22 | 375 | 128.61% |
| AMZN210226C04100000 | 2021-02-25 12:59PM EST | 4,100.00 | 0.02 | 0.00 | 0.04 | -0.28 | -93.33% | 13 | 139 | 114.06% |
| AMZN210226C04150000 | 2021-02-25 12:58PM EST | 4,150.00 | 0.04 | 0.00 | 0.24 | +0.01 | +33.33% | 2 | 212 | 135.94% |
| AMZN210226C04200000 | 2021-02-23 9:48AM EST | 4,200.00 | 0.36 | 0.00 | 0.04 | +0.34 | +1,700.00% | 1 | 95 | 122.66% |
| AMZN210226C04250000 | 2021-02-19 11:55AM EST | 4,250.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 14 | 30 | 115.63% |
| AMZN210226C04300000 | 2021-02-22 2:09PM EST | 4,300.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 30 | 267 | 137.89% |
| AMZN210226C04350000 | 2021-02-19 2:49PM EST | 4,350.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 58 | 146 | 142.19% |
| AMZN210226C04400000 | 2021-02-25 9:46AM EST | 4,400.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 84 | 141.41% |
| AMZN210226C04450000 | 2021-02-24 3:28PM EST | 4,450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 124 | 131.25% |
| AMZN210226C04500000 | 2021-02-19 2:42PM EST | 4,500.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 19 | 155 | 140.63% |
| AMZN210226C04550000 | 2021-02-10 11:20AM EST | 4,550.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 101 | 120 | 153.91% |
| AMZN210226C04600000 | 2021-02-24 3:28PM EST | 4,600.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 159 | 157.81% |
| AMZN210226C04650000 | 2021-02-23 12:59PM EST | 4,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 111 | 146.88% |
| AMZN210226C04700000 | 2021-02-24 1:29PM EST | 4,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 150.00% |
| AMZN210226C04750000 | 2021-02-18 9:37AM EST | 4,750.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 168.75% |
| AMZN210226C04800000 | 2021-02-22 12:24PM EST | 4,800.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 73 | 162.50% |
| AMZN210226C04850000 | 2021-02-22 12:24PM EST | 4,850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 159.38% |
| AMZN210226C04900000 | 2021-02-24 1:29PM EST | 4,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 79 | 162.50% |
| AMZN210226C05000000 | 2021-02-24 3:51PM EST | 5,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 564 | 424 | 168.75% |
Opzioni Putper26 febbraio 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210226P01770000 | 2021-02-24 2:20PM EST | 1,770.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 126 | 397 | 210.16% |
| AMZN210226P01780000 | 2021-02-24 9:30AM EST | 1,780.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 81 | 204.69% |
| AMZN210226P01790000 | 2021-02-23 1:21PM EST | 1,790.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 209.38% |
| AMZN210226P01800000 | 2021-02-23 1:19PM EST | 1,800.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 138 | 195.31% |
| AMZN210226P01820000 | 2021-02-01 10:31AM EST | 1,820.00 | 0.50 | 0.00 | 0.98 | 0.00 | - | - | 1 | 260.16% |
| AMZN210226P01850000 | 2021-02-04 10:17AM EST | 1,850.00 | 0.16 | 0.00 | 1.03 | 0.00 | - | 2 | 2 | 253.81% |
| AMZN210226P01890000 | 2021-02-16 3:35PM EST | 1,890.00 | 0.08 | 0.00 | 0.98 | 0.00 | - | 1 | 6 | 242.58% |
| AMZN210226P01900000 | 2021-02-12 3:27PM EST | 1,900.00 | 0.04 | 0.00 | 0.98 | 0.00 | - | 1 | 4 | 240.14% |
| AMZN210226P01940000 | 2021-02-25 2:53PM EST | 1,940.00 | 0.01 | 0.00 | 0.93 | -0.46 | -97.87% | 4 | 3 | 229.20% |
| AMZN210226P01950000 | 2021-02-01 9:36AM EST | 1,950.00 | 0.73 | 0.00 | 0.93 | 0.00 | - | 1 | 0 | 226.86% |
| AMZN210226P01960000 | 2021-02-23 3:23PM EST | 1,960.00 | 0.16 | 0.00 | 0.98 | 0.00 | - | 32 | 16 | 225.68% |
| AMZN210226P01970000 | 2021-01-25 11:07AM EST | 1,970.00 | 1.08 | 0.00 | 0.39 | 0.00 | - | 2 | 1 | 204.10% |
| AMZN210226P02000000 | 2021-02-25 11:52AM EST | 2,000.00 | 0.01 | 0.01 | 0.25 | -0.13 | -92.86% | 57 | 112 | 190.63% |
| AMZN210226P02030000 | 2021-02-03 10:05AM EST | 2,030.00 | 0.42 | 0.00 | 4.30 | 0.00 | - | - | 0 | 249.76% |
| AMZN210226P02090000 | 2021-02-19 10:20AM EST | 2,090.00 | 0.16 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 233.86% |
| AMZN210226P02100000 | 2021-02-25 2:27PM EST | 2,100.00 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 6 | 109 | 157.42% |
| AMZN210226P02140000 | 2021-02-23 11:24AM EST | 2,140.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 169.43% |
| AMZN210226P02150000 | 2021-02-03 10:48AM EST | 2,150.00 | 0.45 | 0.00 | 0.42 | 0.00 | - | 3 | 6 | 167.38% |
| AMZN210226P02170000 | 2021-01-19 12:11AM EST | 2,170.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMZN210226P02200000 | 2021-02-24 12:11PM EST | 2,200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 309 | 132.03% |
| AMZN210226P02210000 | 2021-02-24 2:54PM EST | 2,210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 18 | 101 | 130.47% |
| AMZN210226P02240000 | 2021-02-22 2:00PM EST | 2,240.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 132.81% |
| AMZN210226P02250000 | 2021-02-23 9:48AM EST | 2,250.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 18 | 147.36% |
| AMZN210226P02260000 | 2021-02-22 9:40AM EST | 2,260.00 | 0.35 | 0.00 | 0.42 | 0.00 | - | 10 | 11 | 145.41% |
| AMZN210226P02290000 | 2021-02-05 11:47AM EST | 2,290.00 | 0.58 | 0.00 | 0.42 | 0.00 | - | 2 | 12 | 139.55% |
| AMZN210226P02300000 | 2021-02-19 2:17PM EST | 2,300.00 | 0.19 | 0.00 | 0.42 | 0.00 | - | 11 | 44 | 137.60% |
| AMZN210226P02310000 | 2021-02-19 10:18AM EST | 2,310.00 | 0.22 | 0.00 | 0.42 | 0.00 | - | 2 | 11 | 135.74% |
| AMZN210226P02320000 | 2021-02-19 10:08AM EST | 2,320.00 | 0.16 | 0.00 | 0.42 | 0.00 | - | 16 | 21 | 133.79% |
| AMZN210226P02330000 | 2021-02-19 10:17AM EST | 2,330.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 12 | 46 | 131.84% |
| AMZN210226P02340000 | 2021-02-23 10:16AM EST | 2,340.00 | 0.13 | 0.00 | 0.42 | 0.00 | - | 1 | 23 | 129.98% |
| AMZN210226P02350000 | 2021-02-18 2:22PM EST | 2,350.00 | 0.19 | 0.00 | 0.42 | 0.00 | - | 1 | 88 | 128.13% |
| AMZN210226P02360000 | 2021-02-16 11:39AM EST | 2,360.00 | 0.29 | 0.00 | 0.42 | 0.00 | - | 2 | 26 | 126.17% |
| AMZN210226P02370000 | 2021-02-22 3:53PM EST | 2,370.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 10 | 124.32% |
| AMZN210226P02380000 | 2021-02-10 3:28PM EST | 2,380.00 | 0.17 | 0.00 | 0.42 | 0.00 | - | 5 | 1 | 122.46% |
| AMZN210226P02390000 | 2021-02-23 3:16PM EST | 2,390.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 13 | 11 | 120.80% |
| AMZN210226P02400000 | 2021-02-24 1:56PM EST | 2,400.00 | 0.07 | 0.00 | 0.11 | +0.01 | +16.67% | 3 | 146 | 105.27% |
| AMZN210226P02410000 | 2021-02-04 12:23PM EST | 2,410.00 | 0.01 | 0.00 | 0.43 | -0.91 | -98.91% | 2 | 5 | 117.09% |
| AMZN210226P02430000 | 2021-02-19 3:52PM EST | 2,430.00 | 0.53 | 0.00 | 0.43 | 0.00 | - | 3 | 5 | 113.38% |
| AMZN210226P02440000 | 2021-01-27 3:49PM EST | 2,440.00 | 7.40 | 0.00 | 0.43 | 0.00 | - | 5 | 5 | 111.52% |
| AMZN210226P02450000 | 2021-02-23 3:03PM EST | 2,450.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 4 | 132 | 104.49% |
| AMZN210226P02460000 | 2021-02-08 9:30AM EST | 2,460.00 | 1.20 | 0.00 | 0.43 | 0.00 | - | - | 1 | 107.81% |
| AMZN210226P02470000 | 2021-02-03 3:55PM EST | 2,470.00 | 1.42 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 106.25% |
| AMZN210226P02480000 | 2021-02-25 2:47PM EST | 2,480.00 | 0.04 | 0.00 | 0.23 | -0.01 | -20.00% | 16 | 89 | 98.05% |
| AMZN210226P02490000 | 2021-02-25 2:49PM EST | 2,490.00 | 0.01 | 0.01 | 0.27 | -0.04 | -80.00% | 7 | 129 | 98.14% |
| AMZN210226P02500000 | 2021-02-25 3:37PM EST | 2,500.00 | 0.08 | 0.03 | 0.10 | +0.01 | +14.29% | 50 | 371 | 89.84% |
| AMZN210226P02510000 | 2021-02-25 3:38PM EST | 2,510.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 25 | 99.12% |
| AMZN210226P02520000 | 2021-02-25 1:06PM EST | 2,520.00 | 0.01 | 0.02 | 0.45 | -0.30 | -96.77% | 2 | 93 | 97.75% |
| AMZN210226P02530000 | 2021-02-22 10:49AM EST | 2,530.00 | 0.19 | 0.00 | 0.28 | 0.00 | - | 201 | 160 | 91.11% |
| AMZN210226P02540000 | 2021-02-25 2:05PM EST | 2,540.00 | 0.05 | 0.00 | 0.27 | +0.02 | +66.67% | 1 | 195 | 89.06% |
| AMZN210226P02550000 | 2021-02-25 12:59PM EST | 2,550.00 | 0.07 | 0.01 | 0.26 | -0.06 | -46.15% | 14 | 290 | 87.30% |
| AMZN210226P02560000 | 2021-02-25 3:05PM EST | 2,560.00 | 0.06 | 0.01 | 0.29 | -0.97 | -94.17% | 50 | 130 | 86.52% |
| AMZN210226P02570000 | 2021-02-25 10:14AM EST | 2,570.00 | 0.08 | 0.01 | 0.34 | -0.12 | -60.00% | 10 | 140 | 86.13% |
| AMZN210226P02580000 | 2021-02-24 10:41AM EST | 2,580.00 | 0.08 | 0.01 | 0.31 | -0.05 | -38.46% | 1 | 196 | 83.59% |
| AMZN210226P02590000 | 2021-02-25 12:12PM EST | 2,590.00 | 0.05 | 0.01 | 0.31 | -0.06 | -54.55% | 32 | 208 | 81.84% |
| AMZN210226P02600000 | 2021-02-25 3:46PM EST | 2,600.00 | 0.10 | 0.07 | 0.32 | 0.00 | - | 102 | 665 | 81.74% |
| AMZN210226P02610000 | 2021-02-25 11:53AM EST | 2,610.00 | 0.05 | 0.01 | 0.53 | -0.10 | -66.67% | 1 | 47 | 82.81% |
| AMZN210226P02620000 | 2021-02-24 11:21AM EST | 2,620.00 | 0.07 | 0.01 | 0.54 | -0.03 | -30.00% | 1 | 31 | 81.15% |
| AMZN210226P02630000 | 2021-02-24 1:07PM EST | 2,630.00 | 0.19 | 0.01 | 0.55 | +0.07 | +58.33% | 1 | 96 | 79.49% |
| AMZN210226P02640000 | 2021-02-25 9:43AM EST | 2,640.00 | 0.01 | 0.01 | 0.57 | -0.06 | -85.71% | 9 | 95 | 78.03% |
| AMZN210226P02650000 | 2021-02-25 3:42PM EST | 2,650.00 | 0.30 | 0.01 | 0.36 | +0.22 | +275.00% | 100 | 283 | 72.61% |
| AMZN210226P02660000 | 2021-02-25 3:46PM EST | 2,660.00 | 0.18 | 0.01 | 0.60 | -0.10 | -35.71% | 11 | 37 | 74.85% |
| AMZN210226P02670000 | 2021-02-25 1:37PM EST | 2,670.00 | 0.20 | 0.01 | 0.38 | +0.08 | +66.67% | 176 | 190 | 69.53% |
| AMZN210226P02680000 | 2021-02-25 3:37PM EST | 2,680.00 | 0.14 | 0.01 | 0.37 | +0.03 | +27.27% | 28 | 116 | 67.58% |
| AMZN210226P02690000 | 2021-02-25 3:17PM EST | 2,690.00 | 0.06 | 0.01 | 0.37 | -0.35 | -85.37% | 50 | 122 | 65.92% |
| AMZN210226P02700000 | 2021-02-25 3:59PM EST | 2,700.00 | 0.22 | 0.18 | 0.36 | +0.06 | +37.50% | 254 | 706 | 66.70% |
| AMZN210226P02710000 | 2021-02-25 3:56PM EST | 2,710.00 | 0.30 | 0.01 | 0.70 | +0.16 | +114.29% | 11 | 49 | 67.04% |
| AMZN210226P02720000 | 2021-02-25 11:05AM EST | 2,720.00 | 0.21 | 0.16 | 0.73 | +0.06 | +40.00% | 3 | 56 | 67.04% |
| AMZN210226P02730000 | 2021-02-25 3:24PM EST | 2,730.00 | 0.27 | 0.01 | 0.41 | +0.06 | +28.57% | 126 | 215 | 59.67% |
| AMZN210226P02740000 | 2021-02-25 3:27PM EST | 2,740.00 | 0.41 | 0.02 | 0.46 | +0.26 | +173.33% | 16 | 170 | 58.79% |
| AMZN210226P02750000 | 2021-02-25 3:40PM EST | 2,750.00 | 0.33 | 0.32 | 0.49 | +0.08 | +32.00% | 134 | 395 | 60.74% |
| AMZN210226P02760000 | 2021-02-25 3:37PM EST | 2,760.00 | 0.45 | 0.05 | 0.62 | +0.22 | +95.65% | 9 | 97 | 57.52% |
| AMZN210226P02770000 | 2021-02-25 3:56PM EST | 2,770.00 | 0.50 | 0.22 | 0.55 | +0.23 | +85.19% | 241 | 190 | 56.69% |
| AMZN210226P02780000 | 2021-02-25 3:37PM EST | 2,780.00 | 0.53 | 0.39 | 0.70 | +0.25 | +89.29% | 40 | 123 | 57.40% |
| AMZN210226P02790000 | 2021-02-25 3:37PM EST | 2,790.00 | 0.65 | 0.28 | 0.66 | +0.28 | +75.68% | 29 | 158 | 54.42% |
| AMZN210226P02800000 | 2021-02-25 3:57PM EST | 2,800.00 | 0.59 | 0.50 | 0.69 | +0.29 | +96.67% | 634 | 1,215 | 54.27% |
| AMZN210226P02810000 | 2021-02-25 3:40PM EST | 2,810.00 | 0.65 | 0.37 | 0.80 | +0.32 | +96.97% | 101 | 160 | 52.22% |
| AMZN210226P02820000 | 2021-02-25 3:50PM EST | 2,820.00 | 0.70 | 0.43 | 0.86 | +0.27 | +62.79% | 116 | 135 | 51.03% |
| AMZN210226P02830000 | 2021-02-25 3:38PM EST | 2,830.00 | 0.90 | 0.50 | 0.90 | +0.36 | +66.67% | 182 | 131 | 51.59% |
| AMZN210226P02840000 | 2021-02-25 3:55PM EST | 2,840.00 | 0.77 | 0.58 | 0.96 | +0.26 | +50.98% | 75 | 277 | 50.10% |
| AMZN210226P02850000 | 2021-02-25 3:57PM EST | 2,850.00 | 1.10 | 0.90 | 1.08 | +0.61 | +124.49% | 436 | 736 | 48.99% |
| AMZN210226P02860000 | 2021-02-25 3:57PM EST | 2,860.00 | 1.04 | 0.81 | 1.26 | +0.48 | +85.71% | 121 | 291 | 48.17% |
| AMZN210226P02870000 | 2021-02-25 3:51PM EST | 2,870.00 | 1.20 | 0.94 | 1.37 | +0.69 | +135.29% | 226 | 728 | 46.74% |
| AMZN210226P02880000 | 2021-02-25 3:55PM EST | 2,880.00 | 1.47 | 1.08 | 1.52 | +0.79 | +116.18% | 279 | 373 | 45.45% |
| AMZN210226P02890000 | 2021-02-25 3:48PM EST | 2,890.00 | 1.37 | 1.26 | 1.71 | +0.82 | +149.09% | 107 | 215 | 44.25% |
| AMZN210226P02900000 | 2021-02-25 3:58PM EST | 2,900.00 | 1.80 | 1.50 | 1.95 | +1.17 | +185.71% | 1,256 | 1,426 | 43.14% |
| AMZN210226P02910000 | 2021-02-25 3:57PM EST | 2,910.00 | 1.99 | 1.76 | 2.24 | +1.34 | +206.15% | 175 | 146 | 42.07% |
| AMZN210226P02920000 | 2021-02-25 3:56PM EST | 2,920.00 | 2.35 | 2.05 | 2.59 | +1.56 | +197.47% | 457 | 296 | 41.03% |
| AMZN210226P02930000 | 2021-02-25 3:53PM EST | 2,930.00 | 2.74 | 2.54 | 3.05 | +1.89 | +222.35% | 1,532 | 670 | 40.13% |
| AMZN210226P02940000 | 2021-02-25 3:59PM EST | 2,940.00 | 3.16 | 2.85 | 3.55 | +2.26 | +251.11% | 1,480 | 689 | 39.11% |
| AMZN210226P02950000 | 2021-02-25 3:59PM EST | 2,950.00 | 3.50 | 3.65 | 4.20 | +2.51 | +253.54% | 4,008 | 843 | 38.23% |
| AMZN210226P02960000 | 2021-02-25 3:57PM EST | 2,960.00 | 4.44 | 4.40 | 4.95 | +3.30 | +289.47% | 1,567 | 404 | 37.29% |
| AMZN210226P02970000 | 2021-02-25 3:59PM EST | 2,970.00 | 4.99 | 5.20 | 6.25 | +3.74 | +299.20% | 2,008 | 426 | 37.15% |
| AMZN210226P02980000 | 2021-02-25 3:58PM EST | 2,980.00 | 5.41 | 6.30 | 7.05 | +4.02 | +289.21% | 1,298 | 931 | 35.67% |
| AMZN210226P02990000 | 2021-02-25 3:56PM EST | 2,990.00 | 7.00 | 7.60 | 8.45 | +5.25 | +300.00% | 1,400 | 765 | 34.92% |
| AMZN210226P03000000 | 2021-02-25 3:59PM EST | 3,000.00 | 8.80 | 9.20 | 10.00 | +7.07 | +408.67% | 6,027 | 2,918 | 34.00% |
| AMZN210226P03010000 | 2021-02-25 3:58PM EST | 3,010.00 | 11.00 | 11.05 | 12.55 | +9.16 | +497.83% | 1,417 | 2,119 | 34.06% |
| AMZN210226P03020000 | 2021-02-25 3:58PM EST | 3,020.00 | 13.00 | 13.30 | 14.65 | +10.85 | +504.65% | 1,888 | 896 | 32.98% |
| AMZN210226P03030000 | 2021-02-25 3:59PM EST | 3,030.00 | 16.00 | 16.00 | 18.15 | +13.39 | +513.03% | 1,465 | 769 | 33.14% |
| AMZN210226P03040000 | 2021-02-25 3:59PM EST | 3,040.00 | 19.79 | 19.10 | 20.80 | +16.74 | +548.85% | 2,607 | 1,039 | 31.73% |
| AMZN210226P03045000 | 2021-02-25 3:57PM EST | 3,045.00 | 21.49 | 20.85 | 23.35 | +18.10 | +533.92% | 1,395 | 590 | 32.22% |
| AMZN210226P03050000 | 2021-02-25 3:59PM EST | 3,050.00 | 21.14 | 22.75 | 24.75 | +17.79 | +531.04% | 6,359 | 1,399 | 31.26% |
| AMZN210226P03055000 | 2021-02-25 3:58PM EST | 3,055.00 | 24.60 | 24.80 | 26.95 | +20.75 | +538.96% | 1,174 | 520 | 31.05% |
| AMZN210226P03060000 | 2021-02-25 3:59PM EST | 3,060.00 | 23.04 | 27.05 | 29.25 | +18.82 | +445.97% | 2,764 | 861 | 30.79% |
| AMZN210226P03065000 | 2021-02-25 3:59PM EST | 3,065.00 | 29.50 | 29.40 | 32.30 | +25.05 | +562.92% | 1,150 | 473 | 31.20% |
| AMZN210226P03070000 | 2021-02-25 3:58PM EST | 3,070.00 | 28.00 | 31.90 | 34.55 | +23.10 | +471.43% | 3,284 | 763 | 30.57% |
| AMZN210226P03075000 | 2021-02-25 3:57PM EST | 3,075.00 | 30.39 | 34.55 | 37.75 | +25.04 | +468.04% | 1,694 | 734 | 30.85% |
| AMZN210226P03080000 | 2021-02-25 3:57PM EST | 3,080.00 | 34.52 | 37.45 | 40.70 | +28.77 | +500.35% | 2,455 | 747 | 30.68% |
| AMZN210226P03085000 | 2021-02-25 3:53PM EST | 3,085.00 | 34.66 | 40.45 | 43.85 | +28.01 | +421.20% | 1,410 | 680 | 30.58% |
| AMZN210226P03090000 | 2021-02-25 3:59PM EST | 3,090.00 | 44.00 | 43.70 | 47.20 | +37.30 | +556.72% | 2,532 | 900 | 30.57% |
| AMZN210226P03095000 | 2021-02-25 3:52PM EST | 3,095.00 | 46.03 | 47.00 | 50.65 | +37.88 | +464.79% | 1,662 | 707 | 30.52% |
| AMZN210226P03100000 | 2021-02-25 3:59PM EST | 3,100.00 | 50.85 | 50.50 | 54.20 | +41.85 | +465.00% | 10,473 | 3,063 | 30.43% |
| AMZN210226P03105000 | 2021-02-25 3:58PM EST | 3,105.00 | 53.69 | 54.20 | 58.00 | +43.70 | +437.44% | 1,013 | 385 | 30.52% |
| AMZN210226P03110000 | 2021-02-25 3:59PM EST | 3,110.00 | 52.00 | 58.05 | 61.95 | +41.56 | +398.08% | 1,864 | 843 | 30.68% |
| AMZN210226P03115000 | 2021-02-25 3:55PM EST | 3,115.00 | 62.66 | 58.70 | 66.35 | +51.74 | +473.81% | 819 | 390 | 31.38% |
| AMZN210226P03120000 | 2021-02-25 3:59PM EST | 3,120.00 | 62.90 | 65.75 | 71.75 | +50.96 | +426.80% | 1,865 | 1,544 | 33.55% |
| AMZN210226P03125000 | 2021-02-25 3:59PM EST | 3,125.00 | 70.85 | 66.75 | 74.95 | +57.63 | +435.93% | 1,331 | 777 | 32.18% |
| AMZN210226P03130000 | 2021-02-25 3:44PM EST | 3,130.00 | 71.60 | 71.00 | 78.65 | +56.99 | +390.08% | 3,470 | 1,177 | 31.34% |
| AMZN210226P03135000 | 2021-02-25 3:44PM EST | 3,135.00 | 80.40 | 76.30 | 84.70 | +64.35 | +400.93% | 1,141 | 578 | 34.64% |
| AMZN210226P03140000 | 2021-02-25 3:50PM EST | 3,140.00 | 83.77 | 80.60 | 88.30 | +64.47 | +334.04% | 2,579 | 863 | 33.42% |
| AMZN210226P03145000 | 2021-02-25 3:50PM EST | 3,145.00 | 90.02 | 84.95 | 93.60 | +70.20 | +354.19% | 1,124 | 1,086 | 35.35% |
| AMZN210226P03150000 | 2021-02-25 3:57PM EST | 3,150.00 | 94.82 | 92.55 | 96.75 | +73.32 | +341.02% | 2,603 | 2,444 | 32.70% |
| AMZN210226P03155000 | 2021-02-25 3:56PM EST | 3,155.00 | 93.65 | 94.35 | 102.95 | +69.95 | +295.15% | 722 | 595 | 36.64% |
| AMZN210226P03160000 | 2021-02-25 3:53PM EST | 3,160.00 | 100.90 | 99.00 | 107.60 | +73.95 | +274.40% | 1,459 | 630 | 37.14% |
| AMZN210226P03165000 | 2021-02-25 3:53PM EST | 3,165.00 | 91.57 | 102.40 | 111.35 | +61.32 | +202.71% | 759 | 855 | 35.34% |
| AMZN210226P03170000 | 2021-02-25 3:46PM EST | 3,170.00 | 111.35 | 107.85 | 116.65 | +79.73 | +252.15% | 1,778 | 1,138 | 37.31% |
| AMZN210226P03175000 | 2021-02-25 3:47PM EST | 3,175.00 | 113.65 | 111.95 | 122.55 | +79.50 | +232.80% | 633 | 851 | 40.74% |
| AMZN210226P03180000 | 2021-02-25 3:57PM EST | 3,180.00 | 117.50 | 116.75 | 127.35 | +79.20 | +206.79% | 2,535 | 1,657 | 41.46% |
| AMZN210226P03185000 | 2021-02-25 3:53PM EST | 3,185.00 | 112.75 | 121.60 | 131.05 | +73.65 | +188.36% | 236 | 672 | 39.13% |
| AMZN210226P03190000 | 2021-02-25 3:38PM EST | 3,190.00 | 130.18 | 124.50 | 135.60 | +87.07 | +201.97% | 1,655 | 1,155 | 38.86% |
| AMZN210226P03195000 | 2021-02-25 3:39PM EST | 3,195.00 | 143.53 | 128.15 | 142.25 | +86.36 | +151.06% | 451 | 1,012 | 44.76% |
| AMZN210226P03200000 | 2021-02-25 3:48PM EST | 3,200.00 | 140.02 | 140.70 | 145.05 | +91.02 | +185.76% | 2,297 | 2,411 | 39.08% |
| AMZN210226P03205000 | 2021-02-25 3:49PM EST | 3,205.00 | 142.90 | 139.55 | 151.90 | +77.93 | +119.95% | 261 | 388 | 46.11% |
| AMZN210226P03210000 | 2021-02-25 3:42PM EST | 3,210.00 | 136.56 | 142.95 | 157.00 | +79.45 | +139.12% | 168 | 617 | 47.53% |
| AMZN210226P03215000 | 2021-02-25 3:43PM EST | 3,215.00 | 154.30 | 150.00 | 160.70 | +92.30 | +148.87% | 230 | 544 | 44.59% |
| AMZN210226P03220000 | 2021-02-25 3:57PM EST | 3,220.00 | 156.48 | 152.80 | 165.65 | +77.48 | +98.08% | 153 | 579 | 45.47% |
| AMZN210226P03225000 | 2021-02-25 3:57PM EST | 3,225.00 | 162.26 | 159.35 | 170.60 | +93.51 | +136.01% | 166 | 413 | 46.34% |
| AMZN210226P03230000 | 2021-02-25 3:57PM EST | 3,230.00 | 167.24 | 164.30 | 175.10 | +94.17 | +128.88% | 92 | 637 | 45.45% |
| AMZN210226P03235000 | 2021-02-25 3:03PM EST | 3,235.00 | 164.03 | 169.30 | 180.05 | +87.78 | +115.12% | 81 | 395 | 46.24% |
| AMZN210226P03240000 | 2021-02-25 3:20PM EST | 3,240.00 | 183.11 | 172.65 | 185.50 | +99.03 | +117.78% | 118 | 560 | 49.07% |
| AMZN210226P03245000 | 2021-02-25 3:56PM EST | 3,245.00 | 179.52 | 177.60 | 189.95 | +90.89 | +102.55% | 213 | 839 | 47.80% |
| AMZN210226P03250000 | 2021-02-25 3:31PM EST | 3,250.00 | 184.80 | 184.20 | 195.40 | +92.40 | +100.00% | 419 | 1,402 | 50.70% |
| AMZN210226P03255000 | 2021-02-25 3:00PM EST | 3,255.00 | 192.96 | 189.20 | 201.60 | +92.96 | +92.96% | 137 | 257 | 56.13% |
| AMZN210226P03260000 | 2021-02-25 3:49PM EST | 3,260.00 | 190.26 | 194.15 | 205.35 | +88.56 | +87.08% | 369 | 721 | 52.49% |
| AMZN210226P03265000 | 2021-02-25 3:52PM EST | 3,265.00 | 199.72 | 199.15 | 211.50 | +93.87 | +88.68% | 91 | 171 | 57.89% |
| AMZN210226P03270000 | 2021-02-25 3:20PM EST | 3,270.00 | 208.18 | 204.10 | 216.50 | +97.57 | +88.21% | 130 | 354 | 58.92% |
| AMZN210226P03275000 | 2021-02-25 3:52PM EST | 3,275.00 | 207.78 | 207.45 | 221.50 | +77.90 | +59.98% | 98 | 561 | 59.96% |
| AMZN210226P03280000 | 2021-02-25 3:13PM EST | 3,280.00 | 229.85 | 212.45 | 226.45 | +102.25 | +80.13% | 107 | 599 | 60.81% |
| AMZN210226P03285000 | 2021-02-25 3:09PM EST | 3,285.00 | 225.00 | 217.40 | 229.65 | +86.20 | +62.10% | 36 | 352 | 53.98% |
| AMZN210226P03290000 | 2021-02-25 3:56PM EST | 3,290.00 | 226.69 | 222.40 | 235.25 | +85.69 | +60.77% | 222 | 571 | 57.91% |
| AMZN210226P03295000 | 2021-02-25 3:04PM EST | 3,295.00 | 244.74 | 227.40 | 239.60 | +95.53 | +64.02% | 28 | 420 | 55.54% |
| AMZN210226P03300000 | 2021-02-25 3:46PM EST | 3,300.00 | 228.40 | 232.35 | 246.40 | +87.76 | +62.40% | 415 | 1,284 | 64.67% |
| AMZN210226P03305000 | 2021-02-25 1:14PM EST | 3,305.00 | 221.75 | 237.35 | 251.35 | +63.52 | +40.14% | 18 | 207 | 65.48% |
| AMZN210226P03310000 | 2021-02-25 3:27PM EST | 3,310.00 | 259.68 | 242.35 | 256.35 | +94.78 | +57.48% | 73 | 464 | 66.47% |
| AMZN210226P03315000 | 2021-02-25 3:19PM EST | 3,315.00 | 245.00 | 247.35 | 262.45 | +89.13 | +57.18% | 29 | 214 | 71.50% |
| AMZN210226P03320000 | 2021-02-25 2:52PM EST | 3,320.00 | 256.87 | 252.30 | 265.15 | +86.62 | +50.88% | 57 | 452 | 63.09% |
| AMZN210226P03325000 | 2021-02-25 2:52PM EST | 3,325.00 | 242.80 | 257.30 | 271.30 | +63.98 | +35.78% | 12 | 111 | 69.23% |
| AMZN210226P03330000 | 2021-02-25 3:48PM EST | 3,330.00 | 254.00 | 262.30 | 277.45 | +70.50 | +38.42% | 10 | 357 | 74.56% |
| AMZN210226P03335000 | 2021-02-25 10:57AM EST | 3,335.00 | 188.60 | 267.30 | 281.30 | +4.30 | +2.33% | 1 | 142 | 71.17% |
| AMZN210226P03340000 | 2021-02-25 3:31PM EST | 3,340.00 | 286.97 | 272.30 | 286.25 | +96.87 | +50.96% | 64 | 195 | 71.93% |
| AMZN210226P03345000 | 2021-02-25 11:05AM EST | 3,345.00 | 203.00 | 277.25 | 291.65 | +7.07 | +3.61% | 10 | 107 | 74.54% |
| AMZN210226P03350000 | 2021-02-25 3:51PM EST | 3,350.00 | 277.00 | 282.25 | 296.25 | +87.60 | +46.25% | 107 | 256 | 73.85% |
| AMZN210226P03355000 | 2021-02-24 3:21PM EST | 3,355.00 | 204.90 | 287.25 | 300.00 | 0.00 | - | 9 | 34 | 68.68% |
| AMZN210226P03360000 | 2021-02-25 12:42PM EST | 3,360.00 | 287.50 | 292.25 | 307.35 | +87.42 | +43.69% | 7 | 74 | 80.19% |
| AMZN210226P03365000 | 2021-02-24 12:47PM EST | 3,365.00 | 193.65 | 297.25 | 311.60 | -14.35 | -6.90% | 2 | 31 | 78.20% |
| AMZN210226P03370000 | 2021-02-25 12:57PM EST | 3,370.00 | 292.70 | 302.25 | 317.35 | +73.07 | +33.27% | 3 | 31 | 82.15% |
| AMZN210226P03375000 | 2021-02-25 12:43PM EST | 3,375.00 | 271.50 | 307.20 | 321.20 | +48.62 | +21.81% | 6 | 32 | 78.35% |
| AMZN210226P03380000 | 2021-02-24 12:59PM EST | 3,380.00 | 227.88 | 312.20 | 325.05 | 0.00 | - | 3 | 28 | 73.41% |
| AMZN210226P03385000 | 2021-02-23 3:43PM EST | 3,385.00 | 195.45 | 317.15 | 331.60 | 0.00 | - | 5 | 15 | 81.99% |
| AMZN210226P03390000 | 2021-02-25 2:58PM EST | 3,390.00 | 327.79 | 322.20 | 336.20 | +91.59 | +38.78% | 10 | 45 | 81.14% |
| AMZN210226P03395000 | 2021-02-24 10:43AM EST | 3,395.00 | 306.30 | 327.20 | 341.15 | +55.70 | +22.23% | 2 | 39 | 81.83% |
| AMZN210226P03400000 | 2021-02-25 2:54PM EST | 3,400.00 | 325.04 | 332.20 | 346.55 | +85.84 | +35.89% | 19 | 130 | 84.58% |
| AMZN210226P03405000 | 2021-02-24 9:41AM EST | 3,405.00 | 257.00 | 337.20 | 351.55 | 0.00 | - | 2 | 12 | 85.51% |
| AMZN210226P03410000 | 2021-02-25 2:07PM EST | 3,410.00 | 312.50 | 342.15 | 356.15 | +62.75 | +25.13% | 2 | 143 | 84.58% |
| AMZN210226P03415000 | 2021-02-22 1:39PM EST | 3,415.00 | 295.05 | 347.15 | 361.55 | 0.00 | - | 2 | 12 | 87.36% |
| AMZN210226P03420000 | 2021-02-25 12:53PM EST | 3,420.00 | 329.47 | 352.15 | 366.55 | +59.25 | +21.93% | 20 | 141 | 88.28% |
| AMZN210226P03425000 | 2021-02-19 2:11PM EST | 3,425.00 | 271.75 | 357.15 | 371.55 | -12.25 | -4.31% | 1 | 8 | 89.20% |
| AMZN210226P03430000 | 2021-02-22 2:45PM EST | 3,430.00 | 314.49 | 362.15 | 375.00 | 0.00 | - | 1 | 12 | 81.79% |
| AMZN210226P03435000 | 2021-02-24 3:52PM EST | 3,435.00 | 279.65 | 367.15 | 381.55 | 0.00 | - | 2 | 44 | 91.02% |
| AMZN210226P03440000 | 2021-02-22 11:32AM EST | 3,440.00 | 290.45 | 372.10 | 386.50 | 0.00 | - | 1 | 15 | 91.69% |
| AMZN210226P03445000 | 2021-02-23 1:15PM EST | 3,445.00 | 306.35 | 377.10 | 391.50 | 0.00 | - | 3 | 24 | 92.59% |
| AMZN210226P03450000 | 2021-02-25 2:10PM EST | 3,450.00 | 394.17 | 382.10 | 396.10 | +107.21 | +37.36% | 13 | 68 | 91.50% |
| AMZN210226P03455000 | 2021-02-25 12:21PM EST | 3,455.00 | 347.40 | 387.10 | 401.50 | +47.03 | +15.66% | 1 | 14 | 94.38% |
| AMZN210226P03460000 | 2021-02-22 1:39PM EST | 3,460.00 | 305.04 | 392.10 | 406.50 | 0.00 | - | 1 | 5 | 95.28% |
| AMZN210226P03465000 | 2021-02-18 2:04PM EST | 3,465.00 | 295.35 | 397.10 | 411.50 | 0.00 | - | 3 | 8 | 96.17% |
| AMZN210226P03470000 | 2021-02-25 1:09PM EST | 3,470.00 | 382.00 | 402.10 | 416.90 | +105.65 | +38.23% | 1 | 11 | 98.96% |
| AMZN210226P03475000 | 2021-02-19 3:45PM EST | 3,475.00 | 223.50 | 407.10 | 421.50 | 0.00 | - | 10 | 14 | 97.94% |
| AMZN210226P03480000 | 2021-02-23 3:47PM EST | 3,480.00 | 402.45 | 412.10 | 426.50 | +116.80 | +40.89% | 1 | 12 | 98.82% |
| AMZN210226P03485000 | 2021-02-19 12:23PM EST | 3,485.00 | 180.00 | 417.10 | 431.50 | 0.00 | - | 4 | 7 | 99.70% |
| AMZN210226P03490000 | 2021-02-23 10:59AM EST | 3,490.00 | 351.28 | 422.10 | 436.50 | +4.33 | +1.25% | 1 | 18 | 100.57% |
| AMZN210226P03495000 | 2021-02-24 12:42PM EST | 3,495.00 | 331.30 | 427.10 | 442.25 | 0.00 | - | 2 | 10 | 105.05% |
| AMZN210226P03500000 | 2021-02-25 12:02PM EST | 3,500.00 | 447.30 | 432.10 | 447.25 | +113.51 | +34.01% | 9 | 23 | 105.95% |
| AMZN210226P03505000 | 2021-02-18 3:12PM EST | 3,505.00 | 365.30 | 437.10 | 451.50 | 0.00 | - | 2 | 6 | 103.19% |
| AMZN210226P03510000 | 2021-02-24 12:20PM EST | 3,510.00 | 353.90 | 442.10 | 454.85 | 0.00 | - | 1 | 8 | 93.99% |
| AMZN210226P03515000 | 2021-02-23 2:32PM EST | 3,515.00 | 361.05 | 447.10 | 459.85 | 0.00 | - | 4 | 9 | 94.80% |
| AMZN210226P03520000 | 2021-02-23 2:40PM EST | 3,520.00 | 375.45 | 452.10 | 464.85 | 0.00 | - | 2 | 16 | 95.59% |
| AMZN210226P03525000 | 2021-02-23 1:19PM EST | 3,525.00 | 386.15 | 457.10 | 469.85 | 0.00 | - | 3 | 7 | 96.40% |
| AMZN210226P03530000 | 2021-02-24 2:22PM EST | 3,530.00 | 377.35 | 462.10 | 477.50 | 0.00 | - | 2 | 5 | 112.41% |
| AMZN210226P03535000 | 2021-02-18 2:43PM EST | 3,535.00 | 454.25 | 467.10 | 482.50 | +241.55 | +113.56% | 2 | 10 | 113.29% |
| AMZN210226P03540000 | 2021-02-23 3:31PM EST | 3,540.00 | 344.90 | 472.10 | 486.45 | 0.00 | - | 1 | 6 | 108.94% |
| AMZN210226P03545000 | 2021-02-24 9:30AM EST | 3,545.00 | 378.00 | 477.10 | 491.45 | 0.00 | - | 1 | 2 | 109.78% |
| AMZN210226P03550000 | 2021-02-22 10:55AM EST | 3,550.00 | 368.31 | 482.10 | 496.45 | 0.00 | - | 2 | 4 | 110.63% |
| AMZN210226P03555000 | 2021-02-22 1:56PM EST | 3,555.00 | 345.90 | 487.10 | 501.45 | 0.00 | - | 15 | 0 | 111.48% |
| AMZN210226P03560000 | 2021-02-17 3:07PM EST | 3,560.00 | 262.40 | 492.10 | 506.45 | 0.00 | - | 2 | 0 | 112.31% |
| AMZN210226P03565000 | 2021-02-18 2:43PM EST | 3,565.00 | 430.45 | 497.10 | 509.80 | 0.00 | - | 1 | 0 | 102.32% |
| AMZN210226P03570000 | 2021-02-25 3:57PM EST | 3,570.00 | 504.70 | 502.10 | 514.80 | +69.30 | +15.92% | 1 | 5 | 103.09% |
| AMZN210226P03575000 | 2021-02-16 11:21AM EST | 3,575.00 | 305.20 | 507.10 | 519.80 | 0.00 | - | 2 | 1 | 103.87% |
| AMZN210226P03580000 | 2021-02-24 9:31AM EST | 3,580.00 | 422.00 | 512.10 | 524.80 | 0.00 | - | 1 | 0 | 104.64% |
| AMZN210226P03585000 | 2021-02-08 11:21AM EST | 3,585.00 | 405.85 | 517.10 | 529.80 | 0.00 | - | 2 | 0 | 105.42% |
| AMZN210226P03590000 | 2021-02-09 12:30PM EST | 3,590.00 | 287.95 | 522.10 | 537.50 | 0.00 | - | - | 0 | 122.81% |
| AMZN210226P03595000 | 2021-02-18 1:22PM EST | 3,595.00 | 268.00 | 527.10 | 539.80 | 0.00 | - | 1 | 0 | 106.96% |
| AMZN210226P03600000 | 2021-02-24 11:24AM EST | 3,600.00 | 431.80 | 532.10 | 544.80 | 0.00 | - | 1 | 0 | 107.72% |
| AMZN210226P03605000 | 2021-02-17 1:12PM EST | 3,605.00 | 291.15 | 537.10 | 549.80 | 0.00 | - | 2 | 1 | 108.48% |
| AMZN210226P03610000 | 2021-02-17 11:40AM EST | 3,610.00 | 452.65 | 542.10 | 554.80 | 0.00 | - | 1 | 0 | 109.24% |
| AMZN210226P03615000 | 2021-02-17 9:51AM EST | 3,615.00 | 328.30 | 547.10 | 559.25 | 0.00 | - | 2 | 0 | 104.83% |
| AMZN210226P03620000 | 2021-02-17 9:50AM EST | 3,620.00 | 466.00 | 552.10 | 564.25 | 0.00 | - | 2 | 0 | 105.57% |
| AMZN210226P03625000 | 2021-02-10 2:45PM EST | 3,625.00 | 551.35 | 557.10 | 572.50 | +205.40 | +59.37% | 2 | 0 | 128.72% |
| AMZN210226P03630000 | 2021-02-08 10:00AM EST | 3,630.00 | 314.45 | 562.10 | 577.50 | 0.00 | - | - | 0 | 129.55% |
| AMZN210226P03635000 | 2021-02-23 2:10PM EST | 3,635.00 | 489.15 | 567.10 | 582.50 | 0.00 | - | 2 | 0 | 130.38% |
| AMZN210226P03640000 | 2021-02-17 9:42AM EST | 3,640.00 | 492.70 | 572.10 | 587.50 | 0.00 | - | 1 | 0 | 131.21% |
| AMZN210226P03645000 | 2021-02-17 9:42AM EST | 3,645.00 | 355.45 | 577.10 | 592.50 | 0.00 | - | 1 | 0 | 132.04% |
| AMZN210226P03650000 | 2021-02-23 1:02PM EST | 3,650.00 | 512.10 | 582.10 | 597.50 | 0.00 | - | 22 | 11 | 132.87% |
| AMZN210226P03655000 | 2021-02-25 1:43PM EST | 3,655.00 | 567.60 | 587.10 | 602.50 | +103.90 | +22.41% | 2 | 0 | 133.69% |
| AMZN210226P03660000 | 2021-02-25 9:58AM EST | 3,660.00 | 508.25 | 592.10 | 607.50 | -39.75 | -7.25% | 1 | 0 | 134.52% |
| AMZN210226P03665000 | 2021-02-25 2:07PM EST | 3,665.00 | 605.85 | 597.10 | 612.50 | +262.85 | +76.63% | 4 | 0 | 135.34% |
| AMZN210226P03670000 | 2021-02-08 9:57AM EST | 3,670.00 | 610.85 | 602.10 | 617.50 | +259.75 | +73.98% | 1 | 0 | 136.16% |
| AMZN210226P03675000 | 2021-02-25 10:04AM EST | 3,675.00 | 531.45 | 607.10 | 622.50 | +35.15 | +7.08% | 1 | 0 | 136.98% |
| AMZN210226P03680000 | 2021-02-18 1:25PM EST | 3,680.00 | 353.00 | 612.10 | 627.50 | 0.00 | - | 2 | 0 | 137.78% |
| AMZN210226P03685000 | 2021-02-22 12:13PM EST | 3,685.00 | 519.06 | 617.10 | 632.50 | 0.00 | - | 4 | 2 | 138.60% |
| AMZN210226P03690000 | 2021-02-09 9:35AM EST | 3,690.00 | 604.30 | 622.10 | 637.50 | +118.05 | +24.28% | 4 | 0 | 139.40% |
| AMZN210226P03695000 | 2021-02-24 2:45PM EST | 3,695.00 | 610.95 | 627.10 | 642.50 | +75.65 | +14.13% | 2 | 28 | 140.21% |
| AMZN210226P03700000 | 2021-02-25 9:58AM EST | 3,700.00 | 548.25 | 632.10 | 647.50 | +2.35 | +0.43% | 1 | 2 | 141.02% |
| AMZN210226P03705000 | 2021-02-24 11:23AM EST | 3,705.00 | 541.39 | 637.10 | 652.00 | 0.00 | - | 334 | 90 | 139.04% |
| AMZN210226P03710000 | 2021-02-04 1:26PM EST | 3,710.00 | 409.10 | 642.10 | 657.50 | 0.00 | - | - | 0 | 142.63% |
| AMZN210226P03715000 | 2021-02-24 12:53PM EST | 3,715.00 | 557.95 | 647.10 | 662.50 | 0.00 | - | 2 | 0 | 143.43% |
| AMZN210226P03720000 | 2021-02-24 9:36AM EST | 3,720.00 | 568.31 | 652.10 | 667.50 | 0.00 | - | 2 | 0 | 144.23% |
| AMZN210226P03725000 | 2021-02-04 9:43AM EST | 3,725.00 | 423.00 | 657.10 | 672.50 | 0.00 | - | - | 1 | 145.02% |
| AMZN210226P03730000 | 2021-02-25 9:58AM EST | 3,730.00 | 578.25 | 662.10 | 677.50 | +174.65 | +43.27% | 1 | 0 | 145.81% |
| AMZN210226P03735000 | 2021-02-08 10:54AM EST | 3,735.00 | 420.30 | 667.10 | 682.50 | 0.00 | - | 1 | 0 | 146.61% |
| AMZN210226P03740000 | 2021-02-19 3:26PM EST | 3,740.00 | 676.20 | 672.10 | 687.50 | +198.40 | +41.52% | 1 | 0 | 147.40% |
| AMZN210226P03750000 | 2021-02-23 1:24PM EST | 3,750.00 | 593.25 | 682.10 | 697.50 | 0.00 | - | 1 | 0 | 148.97% |
| AMZN210226P03755000 | 2021-02-09 9:49AM EST | 3,755.00 | 437.45 | 687.10 | 702.50 | 0.00 | - | - | 0 | 149.76% |
| AMZN210226P03765000 | 2021-02-22 10:24AM EST | 3,765.00 | 572.20 | 697.10 | 712.00 | 0.00 | - | 1 | 0 | 148.41% |
| AMZN210226P03770000 | 2021-02-25 9:58AM EST | 3,770.00 | 618.20 | 702.10 | 717.50 | +130.05 | +26.64% | 1 | 0 | 152.10% |
| AMZN210226P03780000 | 2021-02-22 9:54AM EST | 3,780.00 | 638.15 | 712.10 | 727.50 | 0.00 | - | 1 | 0 | 153.66% |
| AMZN210226P03785000 | 2021-02-25 12:58PM EST | 3,785.00 | 711.65 | 717.10 | 732.50 | +180.60 | +34.01% | 1 | 0 | 154.43% |
| AMZN210226P03795000 | 2021-02-16 12:05AM EST | 3,795.00 | 517.00 | 727.10 | 742.50 | 0.00 | - | - | 0 | 155.98% |
| AMZN210226P03815000 | 2021-02-23 10:17AM EST | 3,815.00 | 669.30 | 747.10 | 762.50 | 0.00 | - | 4 | 0 | 159.05% |
| AMZN210226P03825000 | 2021-02-19 10:48AM EST | 3,825.00 | 674.01 | 757.10 | 772.50 | 0.00 | - | 2 | 0 | 160.57% |
| AMZN210226P03835000 | 2021-02-16 12:05AM EST | 3,835.00 | 580.15 | 767.10 | 782.50 | 0.00 | - | - | 0 | 162.09% |
| AMZN210226P03840000 | 2021-02-23 2:00PM EST | 3,840.00 | 699.35 | 772.10 | 787.50 | 0.00 | - | 2 | 0 | 162.84% |
| AMZN210226P03845000 | 2021-02-23 11:55AM EST | 3,845.00 | 699.97 | 777.10 | 792.50 | 0.00 | - | 6 | 0 | 163.59% |
| AMZN210226P03850000 | 2021-02-23 11:35AM EST | 3,850.00 | 699.95 | 782.10 | 797.50 | 0.00 | - | 1 | 0 | 164.34% |
| AMZN210226P03855000 | 2021-02-25 3:02PM EST | 3,855.00 | 782.10 | 787.10 | 802.50 | +323.40 | +70.50% | 1 | 0 | 165.10% |
| AMZN210226P03860000 | 2021-02-23 10:43AM EST | 3,860.00 | 695.00 | 792.10 | 807.50 | 0.00 | - | 8 | 0 | 165.84% |
| AMZN210226P03865000 | 2021-02-19 11:15AM EST | 3,865.00 | 552.50 | 797.10 | 812.50 | 0.00 | - | 1 | 0 | 166.59% |
| AMZN210226P03870000 | 2021-02-16 11:24AM EST | 3,870.00 | 719.15 | 802.10 | 817.50 | 0.00 | - | 1 | 0 | 167.33% |
| AMZN210226P03875000 | 2021-02-05 10:09AM EST | 3,875.00 | 560.75 | 807.10 | 822.00 | 0.00 | - | 1 | 0 | 164.95% |
| AMZN210226P03880000 | 2021-02-09 9:44AM EST | 3,880.00 | 557.90 | 812.10 | 827.50 | 0.00 | - | - | 0 | 168.82% |
| AMZN210226P03885000 | 2021-02-18 11:46AM EST | 3,885.00 | 577.05 | 817.10 | 832.00 | 0.00 | - | - | 0 | 166.42% |
| AMZN210226P03895000 | 2021-02-03 3:20PM EST | 3,895.00 | 578.50 | 827.10 | 842.50 | 0.00 | - | - | 0 | 171.05% |
| AMZN210226P03900000 | 2021-02-22 1:06PM EST | 3,900.00 | 708.10 | 832.10 | 846.85 | 0.00 | - | 1 | 0 | 167.60% |
| AMZN210226P03905000 | 2021-02-24 12:01PM EST | 3,905.00 | 751.15 | 837.10 | 852.50 | 0.00 | - | 1 | 0 | 172.51% |
| AMZN210226P03915000 | 2021-02-10 2:46PM EST | 3,915.00 | 851.85 | 847.10 | 861.85 | +215.80 | +33.93% | 2 | 0 | 169.76% |
| AMZN210226P03925000 | 2021-02-09 12:03PM EST | 3,925.00 | 706.07 | 857.10 | 872.50 | 0.00 | - | 2 | 0 | 175.44% |
| AMZN210226P03935000 | 2021-02-24 2:14PM EST | 3,935.00 | 788.78 | 867.05 | 882.50 | 0.00 | - | 1 | 0 | 176.89% |
| AMZN210226P03940000 | 2021-02-22 12:17PM EST | 3,940.00 | 754.00 | 872.10 | 887.50 | 0.00 | - | 1 | 0 | 177.61% |
| AMZN210226P03945000 | 2021-02-18 11:27AM EST | 3,945.00 | 630.30 | 877.10 | 892.50 | 0.00 | - | - | 0 | 178.34% |
| AMZN210226P03960000 | 2021-02-16 12:05AM EST | 3,960.00 | 687.10 | 892.00 | 907.00 | 0.00 | - | - | 0 | 177.21% |
| AMZN210226P03970000 | 2021-02-16 12:05AM EST | 3,970.00 | 697.05 | 902.05 | 917.50 | 0.00 | - | - | 0 | 181.93% |
| AMZN210226P03975000 | 2021-02-18 11:35AM EST | 3,975.00 | 659.75 | 907.05 | 922.50 | 0.00 | - | - | 0 | 182.64% |
| AMZN210226P03980000 | 2021-02-22 12:59PM EST | 3,980.00 | 786.75 | 912.05 | 926.85 | 0.00 | - | 17 | 0 | 178.98% |
| AMZN210226P03990000 | 2021-02-16 12:05AM EST | 3,990.00 | 890.35 | 922.05 | 937.50 | 0.00 | - | 1 | 0 | 184.78% |
| AMZN210226P03995000 | 2021-02-23 10:46AM EST | 3,995.00 | 845.13 | 927.05 | 942.50 | 0.00 | - | 2 | 0 | 185.49% |
| AMZN210226P04000000 | 2021-02-08 9:49AM EST | 4,000.00 | 670.00 | 932.05 | 947.50 | 0.00 | - | 1 | 0 | 186.19% |
| AMZN210226P04010000 | 2021-02-19 1:41PM EST | 4,010.00 | 823.75 | 942.05 | 957.50 | 0.00 | - | 1 | 0 | 187.61% |
| AMZN210226P04025000 | 2021-02-22 12:40PM EST | 4,025.00 | 957.00 | 957.05 | 972.50 | +121.25 | +14.51% | 1 | 2 | 189.71% |
| AMZN210226P04030000 | 2021-02-22 10:43AM EST | 4,030.00 | 846.10 | 962.05 | 977.50 | 0.00 | - | 234 | 0 | 190.41% |
| AMZN210226P04035000 | 2021-02-09 9:38AM EST | 4,035.00 | 810.94 | 967.05 | 982.50 | 0.00 | - | 2 | 0 | 191.11% |
| AMZN210226P04040000 | 2021-02-19 12:14PM EST | 4,040.00 | 926.59 | 972.05 | 987.50 | +105.52 | +12.85% | 1 | 0 | 191.81% |
| AMZN210226P04050000 | 2021-02-08 10:54AM EST | 4,050.00 | 857.90 | 982.05 | 997.50 | 0.00 | - | 2 | 0 | 193.19% |
| AMZN210226P04100000 | 2021-02-22 1:13PM EST | 4,100.00 | 904.30 | 1,032.00 | 1,047.50 | 0.00 | - | 2 | 0 | 200.06% |
| AMZN210226P04150000 | 2021-02-09 9:37AM EST | 4,150.00 | 967.00 | 1,082.05 | 1,097.50 | 0.00 | - | - | 0 | 206.80% |
| AMZN210226P04200000 | 2021-02-24 10:53AM EST | 4,200.00 | 1,053.65 | 1,132.00 | 1,147.50 | 0.00 | - | 1 | 0 | 213.42% |
| AMZN210226P04250000 | 2021-02-19 2:16PM EST | 4,250.00 | 1,059.65 | 1,182.05 | 1,197.50 | 0.00 | - | 4 | 0 | 219.91% |
| AMZN210226P04300000 | 2021-02-22 12:59PM EST | 4,300.00 | 1,107.70 | 1,232.00 | 1,247.50 | 0.00 | - | 2 | 0 | 226.29% |
| AMZN210226P04400000 | 2021-02-22 10:54AM EST | 4,400.00 | 1,213.15 | 1,332.05 | 1,347.50 | 0.00 | - | 2 | 0 | 238.76% |
| AMZN210226P04500000 | 2021-02-22 1:38PM EST | 4,500.00 | 1,294.75 | 1,432.05 | 1,447.00 | 0.00 | - | 1 | - | 246.67% |
| AMZN210226P05000000 | 2021-02-16 1:46PM EST | 5,000.00 | 1,727.00 | 1,932.00 | 1,946.85 | 0.00 | - | - | 0 | 299.71% |
© 2021 Verizon Media. Tutti i diritti riservati.
