AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190927C012700002019-08-26 1:03PM EDT1,270.00497.270.000.000.00-100.00%
AMZN190927C013200002019-08-30 12:28PM EDT1,320.00453.750.000.000.00-100.00%
AMZN190927C014000002019-08-22 11:04AM EDT1,400.00408.96388.00400.250.00--1134.33%
AMZN190927C014500002019-09-11 12:11PM EDT1,450.00383.860.000.000.00-110.00%
AMZN190927C014600002019-08-30 12:40PM EDT1,460.00315.000.000.000.00-100.00%
AMZN190927C015000002019-09-20 11:15AM EDT1,500.00307.900.000.000.00-100.00%
AMZN190927C015200002019-09-13 10:23AM EDT1,520.00322.650.000.000.00-100.00%
AMZN190927C015400002019-09-13 10:24AM EDT1,540.00303.120.000.000.00-100.00%
AMZN190927C015500002019-08-27 11:51AM EDT1,550.00222.070.000.000.00--00.00%
AMZN190927C015600002019-09-13 10:26AM EDT1,560.00284.890.000.000.00-200.00%
AMZN190927C015700002019-09-13 10:29AM EDT1,570.00272.950.000.000.00-200.00%
AMZN190927C016000002019-09-20 11:47AM EDT1,600.00203.800.000.000.00-300.00%
AMZN190927C016100002019-09-20 3:26PM EDT1,610.00183.090.000.000.00-500.00%
AMZN190927C016200002019-09-20 2:37PM EDT1,620.00177.550.000.000.00-400.00%
AMZN190927C016275002019-09-20 11:39AM EDT1,627.50161.000.000.000.00-200.00%
AMZN190927C016300002019-09-20 12:57PM EDT1,630.00174.800.000.000.00-600.00%
AMZN190927C016325002019-09-20 2:33PM EDT1,632.50164.200.000.000.00-200.00%
AMZN190927C016400002019-09-11 3:59PM EDT1,640.00184.300.000.000.00-200.00%
AMZN190927C016450002019-09-20 2:06PM EDT1,645.00144.250.000.000.00-200.00%
AMZN190927C016500002019-09-13 2:01PM EDT1,650.00190.600.000.000.00-400.00%
AMZN190927C016550002019-09-17 2:30PM EDT1,655.00163.100.000.000.00--00.00%
AMZN190927C016600002019-09-20 2:38PM EDT1,660.00138.500.000.000.00-400.00%
AMZN190927C016700002019-09-20 1:28PM EDT1,670.00122.420.000.000.00-800.00%
AMZN190927C016750002019-08-22 3:59PM EDT1,675.00152.96114.00126.550.00--153.28%
AMZN190927C016800002019-08-26 1:18PM EDT1,680.00163.120.000.000.00-600.00%
AMZN190927C016900002019-09-20 3:47PM EDT1,690.00101.890.000.000.00-200.00%
AMZN190927C016950002019-09-19 1:30PM EDT1,695.00129.400.000.000.00--00.00%
AMZN190927C017000002019-09-20 3:54PM EDT1,700.0092.480.000.000.00-7700.00%
AMZN190927C017050002019-09-11 10:28AM EDT1,705.00127.500.000.000.00-100.00%
AMZN190927C017100002019-09-20 1:43PM EDT1,710.0081.460.000.000.00-300.00%
AMZN190927C017125002019-09-16 3:44PM EDT1,712.5099.250.000.000.00--00.00%
AMZN190927C017150002019-09-20 1:58PM EDT1,715.0077.100.000.000.00-400.00%
AMZN190927C017175002019-09-18 3:57PM EDT1,717.50103.450.000.000.00--00.00%
AMZN190927C017200002019-09-20 3:13PM EDT1,720.0073.750.000.000.00-900.00%
AMZN190927C017250002019-09-20 1:13PM EDT1,725.0077.250.000.000.00-16400.00%
AMZN190927C017275002019-09-20 11:33AM EDT1,727.5075.000.000.000.00-500.00%
AMZN190927C017300002019-09-20 1:39PM EDT1,730.0065.340.000.000.00-300.00%
AMZN190927C017350002019-09-20 1:30PM EDT1,735.0063.500.000.000.00-1100.00%
AMZN190927C017375002019-09-03 9:30AM EDT1,737.5070.500.000.000.00-100.00%
AMZN190927C017400002019-09-20 3:55PM EDT1,740.0059.500.000.000.00-1500.00%
AMZN190927C017425002019-09-16 11:03AM EDT1,742.5072.550.000.000.00--00.00%
AMZN190927C017450002019-09-19 3:58PM EDT1,745.0079.500.000.000.00-200.00%
AMZN190927C017475002019-09-20 2:22PM EDT1,747.5051.100.000.000.00-600.00%
AMZN190927C017500002019-09-20 3:59PM EDT1,750.0051.000.000.000.00-6800.00%
AMZN190927C017525002019-09-20 3:56PM EDT1,752.5048.850.000.000.00-4500.00%
AMZN190927C017550002019-09-20 1:58PM EDT1,755.0043.850.000.000.00-900.00%
AMZN190927C017575002019-09-20 2:25PM EDT1,757.5044.450.000.000.00-500.00%
AMZN190927C017600002019-09-20 3:59PM EDT1,760.0042.050.000.000.00-2300.00%
AMZN190927C017625002019-09-20 2:42PM EDT1,762.5041.850.000.000.00-1200.00%
AMZN190927C017650002019-09-20 3:53PM EDT1,765.0036.000.000.000.00-1300.00%
AMZN190927C017675002019-09-20 3:47PM EDT1,767.5033.800.000.000.00-3400.00%
AMZN190927C017700002019-09-20 3:59PM EDT1,770.0034.230.000.000.00-17300.00%
AMZN190927C017725002019-09-20 3:12PM EDT1,772.5030.250.000.000.00-1600.00%
AMZN190927C017750002019-09-20 3:56PM EDT1,775.0031.200.000.000.00-14800.00%
AMZN190927C017775002019-09-20 3:59PM EDT1,777.5029.100.000.000.00-2100.00%
AMZN190927C017800002019-09-20 3:59PM EDT1,780.0027.230.000.000.00-20600.00%
AMZN190927C017825002019-09-20 3:57PM EDT1,782.5026.210.000.000.00-8500.00%
AMZN190927C017850002019-09-20 3:57PM EDT1,785.0024.500.000.000.00-13900.00%
AMZN190927C017875002019-09-20 3:55PM EDT1,787.5022.390.000.000.00-15200.00%
AMZN190927C017900002019-09-20 3:59PM EDT1,790.0021.000.000.000.00-80000.00%
AMZN190927C017925002019-09-20 3:59PM EDT1,792.5019.810.000.000.00-19100.00%
AMZN190927C017950002019-09-20 3:59PM EDT1,795.0018.350.000.000.00-59000.10%
AMZN190927C017975002019-09-20 3:59PM EDT1,797.5016.700.000.000.00-26800.39%
AMZN190927C018000002019-09-20 3:59PM EDT1,800.0015.700.000.000.00-2,47200.78%
AMZN190927C018025002019-09-20 3:57PM EDT1,802.5014.630.000.000.00-37200.78%
AMZN190927C018050002019-09-20 3:59PM EDT1,805.0013.400.000.000.00-62401.56%
AMZN190927C018075002019-09-20 3:56PM EDT1,807.5012.250.000.000.00-24001.56%
AMZN190927C018100002019-09-20 3:59PM EDT1,810.0011.100.000.000.00-1,33501.56%
AMZN190927C018125002019-09-20 3:59PM EDT1,812.5010.250.000.000.00-23701.56%
AMZN190927C018150002019-09-20 3:59PM EDT1,815.009.150.000.000.00-1,11901.56%
AMZN190927C018175002019-09-20 3:55PM EDT1,817.508.290.000.000.00-35303.13%
AMZN190927C018200002019-09-20 3:59PM EDT1,820.007.500.000.000.00-1,65303.13%
AMZN190927C018225002019-09-20 3:59PM EDT1,822.507.000.000.000.00-31803.13%
AMZN190927C018250002019-09-20 3:59PM EDT1,825.006.300.000.000.00-1,05203.13%
AMZN190927C018275002019-09-20 3:55PM EDT1,827.505.250.000.000.00-22103.13%
AMZN190927C018300002019-09-20 3:59PM EDT1,830.004.900.000.000.00-2,29903.13%
AMZN190927C018325002019-09-20 3:56PM EDT1,832.504.850.000.000.00-23003.13%
AMZN190927C018350002019-09-20 3:59PM EDT1,835.004.100.000.000.00-97003.13%
AMZN190927C018375002019-09-20 3:39PM EDT1,837.503.650.000.000.00-23503.13%
AMZN190927C018400002019-09-20 3:59PM EDT1,840.003.200.000.000.00-1,34406.25%
AMZN190927C018425002019-09-20 3:59PM EDT1,842.502.960.000.000.00-26506.25%
AMZN190927C018450002019-09-20 3:58PM EDT1,845.002.590.000.000.00-42206.25%
AMZN190927C018475002019-09-20 3:51PM EDT1,847.502.200.000.000.00-24006.25%
AMZN190927C018500002019-09-20 3:59PM EDT1,850.002.200.000.000.00-2,93106.25%
AMZN190927C018525002019-09-20 3:56PM EDT1,852.501.930.000.000.00-9206.25%
AMZN190927C018550002019-09-20 3:56PM EDT1,855.001.760.000.000.00-38206.25%
AMZN190927C018575002019-09-20 3:21PM EDT1,857.501.730.000.000.00-14906.25%
AMZN190927C018600002019-09-20 3:59PM EDT1,860.001.460.000.000.00-79606.25%
AMZN190927C018625002019-09-20 3:57PM EDT1,862.501.400.000.000.00-14606.25%
AMZN190927C018650002019-09-20 3:55PM EDT1,865.001.160.000.000.00-30106.25%
AMZN190927C018675002019-09-20 3:50PM EDT1,867.501.120.000.000.00-11706.25%
AMZN190927C018700002019-09-20 3:59PM EDT1,870.001.080.000.000.00-46806.25%
AMZN190927C018725002019-09-20 3:28PM EDT1,872.501.050.000.000.00-5906.25%
AMZN190927C018750002019-09-20 3:50PM EDT1,875.000.850.000.000.00-41206.25%
AMZN190927C018775002019-09-20 3:58PM EDT1,877.500.890.000.000.00-11606.25%
AMZN190927C018800002019-09-20 3:58PM EDT1,880.000.760.000.000.00-57806.25%
AMZN190927C018825002019-09-20 3:06PM EDT1,882.500.870.000.000.00-6306.25%
AMZN190927C018850002019-09-20 3:06PM EDT1,885.000.830.000.000.00-13906.25%
AMZN190927C018875002019-09-20 3:12PM EDT1,887.500.640.000.000.00-8306.25%
AMZN190927C018900002019-09-20 3:59PM EDT1,890.000.750.000.000.00-46606.25%
AMZN190927C018925002019-09-20 3:12PM EDT1,892.500.670.000.000.00-28012.50%
AMZN190927C018950002019-09-20 1:42PM EDT1,895.000.710.000.000.00-514012.50%
AMZN190927C018975002019-09-20 10:57AM EDT1,897.500.760.000.000.00-9012.50%
AMZN190927C019000002019-09-20 3:59PM EDT1,900.000.630.000.000.00-1,238012.50%
AMZN190927C019025002019-09-20 3:57PM EDT1,902.500.570.000.000.00-92012.50%
AMZN190927C019050002019-09-20 3:52PM EDT1,905.000.580.000.000.00-521012.50%
AMZN190927C019075002019-09-20 3:07PM EDT1,907.500.510.000.000.00-260012.50%
AMZN190927C019100002019-09-20 3:53PM EDT1,910.000.500.000.000.00-987012.50%
AMZN190927C019125002019-09-20 1:15PM EDT1,912.500.550.000.000.00-56012.50%
AMZN190927C019150002019-09-20 3:59PM EDT1,915.000.500.000.000.00-169012.50%
AMZN190927C019175002019-09-19 12:49PM EDT1,917.500.810.000.000.00-13012.50%
AMZN190927C019200002019-09-20 3:49PM EDT1,920.000.430.000.000.00-363012.50%
AMZN190927C019225002019-09-20 3:20PM EDT1,922.500.430.000.000.00-214012.50%
AMZN190927C019250002019-09-20 3:56PM EDT1,925.000.410.000.000.00-82012.50%
AMZN190927C019275002019-09-20 12:14PM EDT1,927.500.420.000.000.00-2012.50%
AMZN190927C019300002019-09-20 3:43PM EDT1,930.000.370.000.000.00-60012.50%
AMZN190927C019325002019-09-20 9:51AM EDT1,932.500.400.000.000.00-2012.50%
AMZN190927C019350002019-09-20 12:13PM EDT1,935.000.400.000.000.00-5012.50%
AMZN190927C019375002019-09-20 3:49PM EDT1,937.500.460.000.000.00-7012.50%
AMZN190927C019400002019-09-20 3:49PM EDT1,940.000.440.000.000.00-20012.50%
AMZN190927C019425002019-09-20 2:49PM EDT1,942.500.350.000.000.00-13012.50%
AMZN190927C019450002019-09-20 2:49PM EDT1,945.000.340.000.000.00-2012.50%
AMZN190927C019475002019-09-20 11:48AM EDT1,947.500.480.000.000.00-22012.50%
AMZN190927C019500002019-09-20 3:21PM EDT1,950.000.430.000.000.00-264012.50%
AMZN190927C019525002019-09-16 9:41AM EDT1,952.501.000.000.000.00-2012.50%
AMZN190927C019550002019-09-20 9:40AM EDT1,955.000.280.000.000.00-7012.50%
AMZN190927C019575002019-09-20 2:58PM EDT1,957.500.250.000.000.00-3012.50%
AMZN190927C019600002019-09-20 3:56PM EDT1,960.000.300.000.000.00-339012.50%
AMZN190927C019625002019-09-18 1:18PM EDT1,962.500.470.000.000.00-2012.50%
AMZN190927C019650002019-09-20 3:31PM EDT1,965.000.270.000.000.00-9012.50%
AMZN190927C019675002019-09-17 2:08PM EDT1,967.500.560.000.000.00-12012.50%
AMZN190927C019700002019-09-20 3:45PM EDT1,970.000.210.000.000.00-31012.50%
AMZN190927C019725002019-09-19 3:02PM EDT1,972.500.310.000.000.00-7012.50%
AMZN190927C019750002019-09-20 9:59AM EDT1,975.000.250.000.000.00-1012.50%
AMZN190927C019800002019-09-20 1:24PM EDT1,980.000.250.000.000.00-168012.50%
AMZN190927C019825002019-09-16 12:12AM EDT1,982.500.840.000.000.00--012.50%
AMZN190927C019900002019-09-20 1:00PM EDT1,990.000.330.000.000.00-217012.50%
AMZN190927C019925002019-09-19 12:03PM EDT1,992.500.360.000.000.00-1012.50%
AMZN190927C019950002019-09-16 10:54AM EDT1,995.000.560.000.000.00-59012.50%
AMZN190927C019975002019-09-18 3:43PM EDT1,997.500.380.000.000.00--012.50%
AMZN190927C020000002019-09-20 3:46PM EDT2,000.000.200.000.000.00-838012.50%
AMZN190927C020025002019-09-20 11:48AM EDT2,002.500.220.000.000.00-2012.50%
AMZN190927C020050002019-09-20 1:18PM EDT2,005.000.170.000.000.00-1025.00%
AMZN190927C020075002019-09-19 9:53AM EDT2,007.500.380.000.000.00-2025.00%
AMZN190927C020100002019-09-20 3:41PM EDT2,010.000.210.000.000.00-176025.00%
AMZN190927C020125002019-09-17 3:30PM EDT2,012.500.300.000.000.00-3025.00%
AMZN190927C020150002019-09-16 11:15AM EDT2,015.000.440.000.000.00-13025.00%
AMZN190927C020175002019-09-19 11:00AM EDT2,017.500.380.000.000.00-4025.00%
AMZN190927C020200002019-09-20 1:18PM EDT2,020.000.200.000.000.00-19025.00%
AMZN190927C020225002019-09-19 11:00AM EDT2,022.500.350.000.000.00-1025.00%
AMZN190927C020250002019-09-19 10:16AM EDT2,025.000.350.000.000.00-1025.00%
AMZN190927C020275002019-09-19 9:46AM EDT2,027.500.370.000.000.00-1025.00%
AMZN190927C020300002019-09-20 12:57PM EDT2,030.000.140.000.000.00-58025.00%
AMZN190927C020325002019-09-16 2:13PM EDT2,032.500.430.000.000.00--025.00%
AMZN190927C020350002019-09-17 10:26AM EDT2,035.000.410.000.000.00--025.00%
AMZN190927C020375002019-09-16 3:05PM EDT2,037.500.500.000.000.00--025.00%
AMZN190927C020400002019-09-19 12:43PM EDT2,040.000.200.000.000.00-4025.00%
AMZN190927C020425002019-09-16 11:00AM EDT2,042.500.380.000.000.00-1025.00%
AMZN190927C020475002019-09-16 12:12AM EDT2,047.500.510.000.000.00--025.00%
AMZN190927C020500002019-09-20 11:43AM EDT2,050.000.210.000.000.00-52025.00%
AMZN190927C020525002019-09-20 10:42AM EDT2,052.500.100.000.000.00-23025.00%
AMZN190927C020550002019-09-20 10:42AM EDT2,055.000.100.000.000.00-14025.00%
AMZN190927C020575002019-09-20 10:42AM EDT2,057.500.070.000.000.00-38025.00%
AMZN190927C020600002019-09-19 10:57AM EDT2,060.000.240.000.000.00-1025.00%
AMZN190927C020625002019-09-16 12:12AM EDT2,062.500.480.000.000.00--025.00%
AMZN190927C020650002019-09-16 2:07PM EDT2,065.000.350.000.000.00--025.00%
AMZN190927C020700002019-09-19 11:08AM EDT2,070.000.200.000.000.00-78025.00%
AMZN190927C020800002019-09-16 12:08PM EDT2,080.000.340.000.000.00-88025.00%
AMZN190927C020825002019-09-16 2:12PM EDT2,082.500.310.000.000.00--025.00%
AMZN190927C020850002019-09-20 10:38AM EDT2,085.000.060.000.000.00-32025.00%
AMZN190927C020875002019-09-20 10:37AM EDT2,087.500.060.000.000.00-3025.00%
AMZN190927C020900002019-09-20 10:37AM EDT2,090.000.050.000.000.00-10025.00%
AMZN190927C020925002019-09-16 3:11PM EDT2,092.500.430.000.000.00--025.00%
AMZN190927C020950002019-09-20 10:35AM EDT2,095.000.050.000.000.00-3025.00%
AMZN190927C020975002019-09-20 10:35AM EDT2,097.500.050.000.000.00-3025.00%
AMZN190927C021000002019-09-20 11:41AM EDT2,100.000.170.000.000.00-248025.00%
AMZN190927C021025002019-09-16 12:12AM EDT2,102.500.380.010.000.00--025.00%
AMZN190927C021050002019-09-20 10:35AM EDT2,105.000.040.000.000.00-2025.00%
AMZN190927C021075002019-09-20 11:46AM EDT2,107.500.170.000.000.00-417025.00%
AMZN190927C021100002019-09-20 3:41PM EDT2,110.000.110.000.000.00-5025.00%
AMZN190927C021125002019-09-17 11:46AM EDT2,112.500.220.000.000.00-1025.00%
AMZN190927C021150002019-09-16 12:12AM EDT2,115.000.340.000.000.00--025.00%
AMZN190927C021200002019-09-20 11:17AM EDT2,120.000.140.000.000.00-2025.00%
AMZN190927C021225002019-09-16 2:50PM EDT2,122.500.230.000.000.00--025.00%
AMZN190927C021250002019-09-16 12:12AM EDT2,125.000.150.000.000.00--025.00%
AMZN190927C021275002019-09-20 11:19AM EDT2,127.500.140.000.000.00-2025.00%
AMZN190927C021300002019-09-20 11:26AM EDT2,130.000.150.000.000.00-4025.00%
AMZN190927C021400002019-09-20 12:27PM EDT2,140.000.100.000.000.00-515025.00%
AMZN190927C021500002019-09-20 12:25PM EDT2,150.000.100.000.000.00-654025.00%
Opzioni Putper27 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN190927P012700002019-09-18 9:44AM EDT1,270.000.020.000.000.00-6050.00%
AMZN190927P012800002019-09-12 3:19PM EDT1,280.000.050.000.000.00-3050.00%
AMZN190927P012900002019-09-20 1:49PM EDT1,290.000.170.000.000.00-1050.00%
AMZN190927P013000002019-09-18 11:32AM EDT1,300.000.040.000.000.00-27050.00%
AMZN190927P013100002019-09-17 10:22AM EDT1,310.000.050.000.000.00-4050.00%
AMZN190927P013200002019-09-17 10:22AM EDT1,320.000.040.000.000.00-1050.00%
AMZN190927P013300002019-09-05 1:35PM EDT1,330.000.130.000.000.00-4050.00%
AMZN190927P013400002019-08-30 3:23PM EDT1,340.000.400.000.000.00-8050.00%
AMZN190927P013500002019-09-20 2:27PM EDT1,350.000.050.000.000.00-35050.00%
AMZN190927P013600002019-09-18 3:42PM EDT1,360.000.100.000.000.00-9050.00%
AMZN190927P013700002019-09-10 2:06PM EDT1,370.000.160.000.000.00-1050.00%
AMZN190927P013800002019-09-10 11:03AM EDT1,380.000.160.000.000.00-4050.00%
AMZN190927P013900002019-09-10 11:43AM EDT1,390.000.210.000.000.00-1050.00%
AMZN190927P014000002019-09-20 3:51PM EDT1,400.000.050.000.000.00-68050.00%
AMZN190927P014100002019-09-17 3:29PM EDT1,410.000.070.000.000.00-1050.00%
AMZN190927P014200002019-09-09 1:18PM EDT1,420.000.280.000.000.00-10050.00%
AMZN190927P014300002019-09-03 3:31PM EDT1,430.000.900.000.000.00-5025.00%
AMZN190927P014400002019-09-16 3:47PM EDT1,440.000.160.000.000.00-1025.00%
AMZN190927P014500002019-09-19 2:18PM EDT1,450.000.050.000.000.00-1025.00%
AMZN190927P014600002019-09-10 3:06PM EDT1,460.000.460.000.000.00-5025.00%
AMZN190927P014700002019-09-18 2:46PM EDT1,470.000.210.000.000.00-14025.00%
AMZN190927P014800002019-09-20 2:23PM EDT1,480.000.110.000.000.00-2025.00%
AMZN190927P014900002019-09-20 1:45PM EDT1,490.000.100.000.000.00-1025.00%
AMZN190927P015000002019-09-20 1:59PM EDT1,500.000.110.000.000.00-22025.00%
AMZN190927P015100002019-09-20 1:27PM EDT1,510.000.100.000.000.00-6025.00%
AMZN190927P015200002019-09-20 3:15PM EDT1,520.000.090.000.000.00-11025.00%
AMZN190927P015300002019-09-20 1:28PM EDT1,530.000.150.000.000.00-20025.00%
AMZN190927P015400002019-09-20 2:26PM EDT1,540.000.310.000.000.00-16025.00%
AMZN190927P015500002019-09-20 3:18PM EDT1,550.000.140.000.000.00-11025.00%
AMZN190927P015575002019-09-20 1:46PM EDT1,557.500.250.000.000.00-15025.00%
AMZN190927P015600002019-09-19 10:36AM EDT1,560.000.150.000.000.00-5025.00%
AMZN190927P015675002019-09-20 1:49PM EDT1,567.500.330.000.000.00-11025.00%
AMZN190927P015700002019-09-20 2:15PM EDT1,570.000.330.000.000.00-7025.00%
AMZN190927P015725002019-09-20 3:46PM EDT1,572.500.220.000.000.00-46025.00%
AMZN190927P015750002019-09-20 3:59PM EDT1,575.000.100.000.000.00-31025.00%
AMZN190927P015775002019-09-20 1:42PM EDT1,577.500.320.000.000.00-9025.00%
AMZN190927P015800002019-09-20 1:42PM EDT1,580.000.340.000.000.00-4025.00%
AMZN190927P015825002019-09-20 3:17PM EDT1,582.500.250.000.000.00-21025.00%
AMZN190927P015850002019-09-20 3:18PM EDT1,585.000.250.000.000.00-19025.00%
AMZN190927P015875002019-09-20 1:37PM EDT1,587.500.350.000.000.00-4025.00%
AMZN190927P015900002019-09-20 1:39PM EDT1,590.000.410.000.000.00-13025.00%
AMZN190927P015925002019-09-20 1:44PM EDT1,592.500.450.000.000.00-202025.00%
AMZN190927P015950002019-09-20 2:37PM EDT1,595.000.340.000.000.00-7025.00%
AMZN190927P015975002019-09-20 3:19PM EDT1,597.500.310.000.000.00-27025.00%
AMZN190927P016000002019-09-20 3:53PM EDT1,600.000.420.000.000.00-451025.00%
AMZN190927P016025002019-09-20 11:37AM EDT1,602.500.250.000.000.00-1025.00%
AMZN190927P016050002019-09-20 3:08PM EDT1,605.000.370.000.000.00-43025.00%
AMZN190927P016075002019-09-20 2:10PM EDT1,607.500.540.000.000.00-11012.50%
AMZN190927P016100002019-09-19 12:22PM EDT1,610.000.380.000.000.00-3012.50%
AMZN190927P016125002019-09-20 1:14PM EDT1,612.500.350.000.000.00-1012.50%
AMZN190927P016150002019-09-20 3:19PM EDT1,615.000.400.000.000.00-3012.50%
AMZN190927P016175002019-09-20 2:44PM EDT1,617.500.480.000.000.00-4012.50%
AMZN190927P016200002019-09-20 3:30PM EDT1,620.000.450.000.000.00-80012.50%
AMZN190927P016225002019-09-20 3:37PM EDT1,622.500.500.000.000.00-15012.50%
AMZN190927P016250002019-09-20 2:41PM EDT1,625.000.510.000.000.00-13012.50%
AMZN190927P016275002019-09-20 1:08PM EDT1,627.500.350.000.000.00-1012.50%
AMZN190927P016300002019-09-20 3:44PM EDT1,630.000.570.000.000.00-16012.50%
AMZN190927P016325002019-09-20 2:54PM EDT1,632.500.600.000.000.00-2012.50%
AMZN190927P016350002019-09-20 3:52PM EDT1,635.000.580.000.000.00-9012.50%
AMZN190927P016375002019-09-20 1:46PM EDT1,637.501.010.000.000.00-15012.50%
AMZN190927P016400002019-09-20 3:01PM EDT1,640.000.640.000.000.00-26012.50%
AMZN190927P016425002019-09-20 1:13PM EDT1,642.500.540.000.000.00-10012.50%
AMZN190927P016450002019-09-20 1:44PM EDT1,645.001.000.000.000.00-29012.50%
AMZN190927P016475002019-09-20 2:15PM EDT1,647.501.070.000.000.00-28012.50%
AMZN190927P016500002019-09-20 3:55PM EDT1,650.000.600.000.000.00-240012.50%
AMZN190927P016525002019-09-20 2:21PM EDT1,652.500.970.000.000.00-13012.50%
AMZN190927P016550002019-09-20 2:09PM EDT1,655.001.230.000.000.00-10012.50%
AMZN190927P016575002019-09-20 3:22PM EDT1,657.500.850.000.000.00-39012.50%
AMZN190927P016600002019-09-20 3:58PM EDT1,660.000.810.000.000.00-91012.50%
AMZN190927P016625002019-09-20 3:31PM EDT1,662.500.950.000.000.00-4012.50%
AMZN190927P016650002019-09-20 3:59PM EDT1,665.000.900.000.000.00-58012.50%
AMZN190927P016675002019-09-20 3:59PM EDT1,667.500.980.000.000.00-40012.50%
AMZN190927P016700002019-09-20 3:59PM EDT1,670.001.030.000.000.00-135012.50%
AMZN190927P016725002019-09-20 3:57PM EDT1,672.501.010.000.000.00-10012.50%
AMZN190927P016750002019-09-20 3:58PM EDT1,675.001.080.000.000.00-35012.50%
AMZN190927P016775002019-09-20 3:51PM EDT1,677.501.220.000.000.00-16012.50%
AMZN190927P016800002019-09-20 3:50PM EDT1,680.001.350.000.000.00-112012.50%
AMZN190927P016825002019-09-20 3:51PM EDT1,682.501.360.000.000.00-22012.50%
AMZN190927P016850002019-09-20 3:51PM EDT1,685.001.430.000.000.00-153012.50%
AMZN190927P016875002019-09-20 3:45PM EDT1,687.501.610.000.000.00-135012.50%
AMZN190927P016900002019-09-20 2:31PM EDT1,690.001.560.000.000.00-57012.50%
AMZN190927P016925002019-09-20 3:59PM EDT1,692.501.500.000.000.00-27012.50%
AMZN190927P016950002019-09-20 3:53PM EDT1,695.001.780.000.000.00-52012.50%
AMZN190927P016975002019-09-20 3:51PM EDT1,697.501.870.000.000.00-41012.50%
AMZN190927P017000002019-09-20 3:58PM EDT1,700.001.750.000.000.00-1,115012.50%
AMZN190927P017025002019-09-20 2:11PM EDT1,702.502.970.000.000.00-2706.25%
AMZN190927P017050002019-09-20 3:48PM EDT1,705.002.370.000.000.00-7906.25%
AMZN190927P017075002019-09-20 2:42PM EDT1,707.502.060.000.000.00-1106.25%
AMZN190927P017100002019-09-20 3:59PM EDT1,710.002.150.000.000.00-11606.25%
AMZN190927P017125002019-09-20 3:59PM EDT1,712.502.400.000.000.00-1006.25%
AMZN190927P017150002019-09-20 3:48PM EDT1,715.002.980.000.000.00-7206.25%
AMZN190927P017175002019-09-20 1:48PM EDT1,717.504.750.000.000.00-7306.25%
AMZN190927P017200002019-09-20 3:59PM EDT1,720.002.670.000.000.00-25206.25%
AMZN190927P017225002019-09-20 3:54PM EDT1,722.503.200.000.000.00-56406.25%
AMZN190927P017250002019-09-20 3:55PM EDT1,725.003.000.000.000.00-30906.25%
AMZN190927P017275002019-09-20 3:51PM EDT1,727.503.910.000.000.00-26106.25%
AMZN190927P017300002019-09-20 3:59PM EDT1,730.003.500.000.000.00-30906.25%
AMZN190927P017325002019-09-20 3:58PM EDT1,732.503.800.000.000.00-6606.25%
AMZN190927P017350002019-09-20 3:59PM EDT1,735.004.000.000.000.00-24806.25%
AMZN190927P017375002019-09-20 3:57PM EDT1,737.504.250.000.000.00-31706.25%
AMZN190927P017400002019-09-20 3:59PM EDT1,740.004.200.000.000.00-78206.25%
AMZN190927P017425002019-09-20 3:59PM EDT1,742.504.870.000.000.00-10006.25%
AMZN190927P017450002019-09-20 3:59PM EDT1,745.005.200.000.000.00-74706.25%
AMZN190927P017475002019-09-20 3:59PM EDT1,747.505.500.000.000.00-20206.25%
AMZN190927P017500002019-09-20 3:59PM EDT1,750.005.900.000.000.00-2,51503.13%
AMZN190927P017525002019-09-20 3:34PM EDT1,752.506.800.000.000.00-14803.13%
AMZN190927P017550002019-09-20 3:58PM EDT1,755.006.780.000.000.00-22803.13%
AMZN190927P017575002019-09-20 3:58PM EDT1,757.507.270.000.000.00-28703.13%
AMZN190927P017600002019-09-20 3:59PM EDT1,760.007.800.000.000.00-84003.13%
AMZN190927P017625002019-09-20 3:48PM EDT1,762.509.940.000.000.00-5903.13%
AMZN190927P017650002019-09-20 3:59PM EDT1,765.008.890.000.000.00-20403.13%
AMZN190927P017675002019-09-20 3:57PM EDT1,767.509.350.000.000.00-12503.13%
AMZN190927P017700002019-09-20 3:58PM EDT1,770.0010.190.000.000.00-66003.13%
AMZN190927P017725002019-09-20 3:59PM EDT1,772.5010.800.000.000.00-19003.13%
AMZN190927P017750002019-09-20 3:57PM EDT1,775.0011.450.000.000.00-44901.56%
AMZN190927P017775002019-09-20 3:55PM EDT1,777.5012.000.000.000.00-31301.56%
AMZN190927P017800002019-09-20 3:59PM EDT1,780.0013.100.000.000.00-89601.56%
AMZN190927P017825002019-09-20 3:58PM EDT1,782.5014.000.000.000.00-23501.56%
AMZN190927P017850002019-09-20 3:59PM EDT1,785.0014.900.000.000.00-57900.78%
AMZN190927P017875002019-09-20 3:59PM EDT1,787.5015.680.000.000.00-48600.78%
AMZN190927P017900002019-09-20 3:59PM EDT1,790.0016.600.000.000.00-1,44100.39%
AMZN190927P017925002019-09-20 3:58PM EDT1,792.5017.810.000.000.00-42500.20%
AMZN190927P017950002019-09-20 3:59PM EDT1,795.0018.370.000.000.00-1,04300.00%
AMZN190927P017975002019-09-20 3:59PM EDT1,797.5020.100.000.000.00-1,11700.00%
AMZN190927P018000002019-09-20 3:59PM EDT1,800.0021.190.000.000.00-3,22200.00%
AMZN190927P018025002019-09-20 3:48PM EDT1,802.5025.990.000.000.00-20400.00%
AMZN190927P018050002019-09-20 3:52PM EDT1,805.0026.550.000.000.00-58300.00%
AMZN190927P018075002019-09-20 3:52PM EDT1,807.5028.120.000.000.00-26600.00%
AMZN190927P018100002019-09-20 3:59PM EDT1,810.0026.650.000.000.00-64300.00%
AMZN190927P018125002019-09-20 3:46PM EDT1,812.5030.700.000.000.00-35000.00%
AMZN190927P018150002019-09-20 3:49PM EDT1,815.0034.380.000.000.00-96200.00%
AMZN190927P018175002019-09-20 3:59PM EDT1,817.5031.600.000.000.00-1,40100.00%
AMZN190927P018200002019-09-20 3:59PM EDT1,820.0032.600.000.000.00-1,60600.00%
AMZN190927P018225002019-09-20 3:57PM EDT1,822.5034.850.000.000.00-20000.00%
AMZN190927P018250002019-09-20 3:52PM EDT1,825.0039.890.000.000.00-30900.00%
AMZN190927P018275002019-09-20 3:59PM EDT1,827.5038.700.000.000.00-11000.00%
AMZN190927P018300002019-09-20 3:58PM EDT1,830.0040.770.000.000.00-43700.00%
AMZN190927P018325002019-09-20 12:36PM EDT1,832.5038.690.000.000.00-1700.00%
AMZN190927P018350002019-09-20 3:21PM EDT1,835.0045.000.000.000.00-5100.00%
AMZN190927P018375002019-09-20 3:51PM EDT1,837.5050.520.000.000.00-1900.00%
AMZN190927P018400002019-09-20 3:57PM EDT1,840.0048.420.000.000.00-14800.00%
AMZN190927P018425002019-09-20 10:56AM EDT1,842.5035.700.000.000.00-600.00%
AMZN190927P018450002019-09-20 3:46PM EDT1,845.0056.450.000.000.00-6000.00%
AMZN190927P018475002019-09-20 2:21PM EDT1,847.5059.400.000.000.00-900.00%
AMZN190927P018500002019-09-20 3:48PM EDT1,850.0062.800.000.000.00-10200.00%
AMZN190927P018525002019-09-20 1:13PM EDT1,852.5055.100.000.000.00-300.00%
AMZN190927P018550002019-09-20 1:54PM EDT1,855.0072.360.000.000.00-1200.00%
AMZN190927P018575002019-09-19 2:28PM EDT1,857.5039.150.000.000.00-1400.00%
AMZN190927P018600002019-09-20 3:58PM EDT1,860.0067.230.000.000.00-5200.00%
AMZN190927P018625002019-09-20 1:24PM EDT1,862.5073.430.000.000.00-400.00%
AMZN190927P018650002019-09-20 11:31AM EDT1,865.0065.740.000.000.00-800.00%
AMZN190927P018675002019-09-20 11:41AM EDT1,867.5069.460.000.000.00-200.00%
AMZN190927P018700002019-09-20 12:10PM EDT1,870.0068.190.000.000.00-700.00%
AMZN190927P018725002019-09-13 3:09PM EDT1,872.5070.950.000.000.00-1000.00%
AMZN190927P018750002019-09-20 3:39PM EDT1,875.0082.780.000.000.00-1200.00%
AMZN190927P018775002019-09-16 3:35PM EDT1,877.5074.050.000.000.00-100.00%
AMZN190927P018800002019-09-20 2:56PM EDT1,880.0088.850.000.000.00-2200.00%
AMZN190927P018825002019-09-12 11:06AM EDT1,882.5047.500.000.000.00--00.00%
AMZN190927P018850002019-09-20 1:58PM EDT1,885.0097.500.000.000.00-200.00%
AMZN190927P018900002019-09-20 3:58PM EDT1,890.0096.630.000.000.00-3000.00%
AMZN190927P018925002019-09-12 10:30AM EDT1,892.5050.670.000.000.00--00.00%
AMZN190927P018950002019-09-20 2:44PM EDT1,895.00101.450.000.000.00-500.00%
AMZN190927P018975002019-09-16 11:45AM EDT1,897.5095.050.000.000.00--00.00%
AMZN190927P019000002019-09-20 3:29PM EDT1,900.00107.400.000.000.00-1200.00%
AMZN190927P019050002019-09-20 2:19PM EDT1,905.00117.580.000.000.00-400.00%
AMZN190927P019075002019-09-17 3:50PM EDT1,907.5087.570.000.000.00--00.00%
AMZN190927P019100002019-09-20 12:20PM EDT1,910.00109.350.000.000.00-200.00%
AMZN190927P019150002019-09-20 10:07AM EDT1,915.0093.050.000.000.00-200.00%
AMZN190927P019175002019-09-18 10:38AM EDT1,917.50104.300.000.000.00--00.00%
AMZN190927P019200002019-09-20 1:16PM EDT1,920.00130.250.000.000.00-8500.00%
AMZN190927P019225002019-09-17 3:52PM EDT1,922.5094.400.000.000.00-100.00%
AMZN190927P019250002019-09-18 10:52AM EDT1,925.0096.900.000.000.00--00.00%
AMZN190927P019300002019-09-20 11:48AM EDT1,930.00127.450.000.000.00-400.00%
AMZN190927P019325002019-09-20 10:24AM EDT1,932.50112.900.000.000.00-200.00%
AMZN190927P019400002019-09-20 11:24AM EDT1,940.00135.150.000.000.00-400.00%
AMZN190927P019475002019-09-17 3:59PM EDT1,947.50123.850.000.000.00--00.00%
AMZN190927P019500002019-09-19 12:10PM EDT1,950.00122.070.000.000.00-300.00%
AMZN190927P019550002019-09-19 12:51PM EDT1,955.00128.710.000.000.00-300.00%
AMZN190927P019600002019-09-17 11:55AM EDT1,960.00143.450.000.000.00-200.00%
AMZN190927P019700002019-08-19 12:05AM EDT1,970.00199.80150.75154.150.00--00.00%
AMZN190927P019725002019-09-20 10:37AM EDT1,972.50157.650.000.000.00-200.00%
AMZN190927P019800002019-09-20 11:02AM EDT1,980.00171.400.000.000.00-200.00%
AMZN190927P019900002019-09-20 10:36AM EDT1,990.00174.150.000.000.00-200.00%
AMZN190927P019925002019-09-20 10:42AM EDT1,992.50177.250.000.000.00-200.00%
AMZN190927P020000002019-09-03 3:45PM EDT2,000.00206.440.000.000.00-200.00%
AMZN190927P020100002019-08-19 12:05AM EDT2,010.00245.43190.75194.100.00--00.00%
AMZN190927P020600002019-08-22 3:55PM EDT2,060.00250.35265.60268.350.00--059.11%
AMZN190927P020700002019-09-20 11:50AM EDT2,070.00281.300.000.000.00-200.00%
AMZN190927P020775002019-09-23 12:02AM EDT2,077.50253.400.000.000.00---0.00%
AMZN190927P020875002019-09-20 3:18PM EDT2,087.50294.900.000.000.00-300.00%
AMZN190927P021175002019-09-20 11:06AM EDT2,117.50309.500.000.000.00-500.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità