AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper24 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200124C01060000 | 2020-01-17 11:56AM EST | 1,060.00 | 805.45 | 801.75 | 805.00 | -4.75 | -0.59% | 2 | 1 | 161.33% |
| AMZN200124C01100000 | 2020-01-16 12:34PM EST | 1,100.00 | 766.25 | 762.25 | 765.00 | -2.70 | -0.35% | 1 | 4 | 151.56% |
| AMZN200124C01120000 | 2019-12-27 10:43AM EST | 1,120.00 | 771.46 | 741.95 | 745.00 | 0.00 | - | 1 | 1 | 146.78% |
| AMZN200124C01140000 | 2020-01-17 1:06PM EST | 1,140.00 | 724.39 | 721.95 | 725.00 | -5.86 | -0.80% | 1 | 1 | 141.99% |
| AMZN200124C01200000 | 2020-01-16 3:55PM EST | 1,200.00 | 677.09 | 661.80 | 665.05 | 0.00 | - | 51 | 51 | 130.57% |
| AMZN200124C01220000 | 2019-12-20 12:54PM EST | 1,220.00 | 580.66 | 641.80 | 645.05 | 0.00 | - | 1 | 1 | 126.07% |
| AMZN200124C01240000 | 2019-12-20 12:54PM EST | 1,240.00 | 560.74 | 621.80 | 625.10 | 0.00 | - | 1 | 1 | 123.49% |
| AMZN200124C01260000 | 2020-01-16 7:12PM EST | 1,260.00 | 616.85 | 602.30 | 605.10 | 0.00 | - | 1 | 1 | 119.04% |
| AMZN200124C01380000 | 2020-01-16 11:06AM EST | 1,380.00 | 490.18 | 481.85 | 485.15 | 0.00 | - | 1 | 1 | 95.02% |
| AMZN200124C01400000 | 2020-01-17 2:02PM EST | 1,400.00 | 464.05 | 462.35 | 465.20 | +4.61 | +1.00% | 1 | 4 | 92.14% |
| AMZN200124C01410000 | 2020-01-06 9:48AM EST | 1,410.00 | 476.15 | 452.35 | 457.40 | 0.00 | - | - | 1 | 79.49% |
| AMZN200124C01415000 | 2020-01-06 9:46AM EST | 1,415.00 | 468.15 | 446.85 | 451.90 | 0.00 | - | - | 1 | 110.00% |
| AMZN200124C01435000 | 2020-01-06 9:46AM EST | 1,435.00 | 447.95 | 427.05 | 431.95 | 0.00 | - | - | 1 | 105.57% |
| AMZN200124C01450000 | 2020-01-07 9:30AM EST | 1,450.00 | 457.50 | 412.05 | 416.95 | 0.00 | - | - | 1 | 101.97% |
| AMZN200124C01500000 | 2019-12-30 11:05AM EST | 1,500.00 | 351.00 | 361.90 | 366.95 | 0.00 | - | - | 5 | 90.14% |
| AMZN200124C01585000 | 2019-12-16 12:49PM EST | 1,585.00 | 187.05 | 290.90 | 295.65 | 0.00 | - | - | 0 | 106.82% |
| AMZN200124C01600000 | 2020-01-16 10:30AM EST | 1,600.00 | 274.12 | 262.45 | 267.50 | 0.00 | - | 7 | 7 | 69.93% |
| AMZN200124C01615000 | 2019-12-16 12:03AM EST | 1,615.00 | 151.59 | 261.15 | 265.60 | 0.00 | - | - | 0 | 97.94% |
| AMZN200124C01620000 | 2019-12-16 12:03AM EST | 1,620.00 | 147.15 | 256.15 | 260.70 | 0.00 | - | - | 0 | 96.53% |
| AMZN200124C01645000 | 2020-01-03 3:48PM EST | 1,645.00 | 230.28 | 217.05 | 222.10 | 0.00 | - | 1 | 1 | 57.60% |
| AMZN200124C01650000 | 2020-01-16 10:08AM EST | 1,650.00 | 227.50 | 212.20 | 217.10 | 0.00 | - | 1 | 46 | 56.46% |
| AMZN200124C01665000 | 2020-01-14 10:37AM EST | 1,665.00 | 207.13 | 197.55 | 202.60 | 0.00 | - | - | 2 | 55.14% |
| AMZN200124C01675000 | 2019-12-06 11:28AM EST | 1,675.00 | 100.75 | 207.95 | 212.05 | 0.00 | - | 1 | 0 | 91.55% |
| AMZN200124C01680000 | 2019-12-27 10:05AM EST | 1,680.00 | 208.55 | 182.50 | 187.15 | 0.00 | - | 1 | 2 | 49.82% |
| AMZN200124C01685000 | 2020-01-14 3:34PM EST | 1,685.00 | 181.92 | 177.50 | 182.55 | 0.00 | - | 3 | 2 | 50.25% |
| AMZN200124C01690000 | 2019-12-24 12:23PM EST | 1,690.00 | 110.64 | 172.15 | 177.20 | 0.00 | - | 1 | 9 | 47.72% |
| AMZN200124C01700000 | 2020-01-17 3:41PM EST | 1,700.00 | 160.95 | 162.55 | 166.90 | -12.55 | -7.23% | 16 | 79 | 44.21% |
| AMZN200124C01705000 | 2020-01-17 9:38AM EST | 1,705.00 | 170.15 | 157.20 | 162.25 | -21.30 | -11.13% | 1 | 1 | 44.46% |
| AMZN200124C01707500 | 2020-01-16 3:38PM EST | 1,707.50 | 168.80 | 154.85 | 159.75 | 0.00 | - | 9 | 6 | 43.87% |
| AMZN200124C01710000 | 2019-12-06 1:52PM EST | 1,710.00 | 79.61 | 173.00 | 177.40 | 0.00 | - | 2 | 0 | 80.24% |
| AMZN200124C01712500 | 2020-01-15 2:22PM EST | 1,712.50 | 151.38 | 150.10 | 155.15 | 0.00 | - | - | 3 | 44.13% |
| AMZN200124C01715000 | 2020-01-16 11:41AM EST | 1,715.00 | 159.25 | 147.70 | 152.45 | 0.00 | - | 1 | 4 | 42.85% |
| AMZN200124C01720000 | 2019-12-26 12:51PM EST | 1,720.00 | 136.34 | 142.40 | 147.30 | 0.00 | - | 4 | 2 | 41.15% |
| AMZN200124C01722500 | 2020-01-15 3:28PM EST | 1,722.50 | 136.46 | 139.75 | 144.80 | 0.00 | - | - | 1 | 40.56% |
| AMZN200124C01725000 | 2019-12-31 3:27PM EST | 1,725.00 | 128.09 | 137.45 | 142.50 | 0.00 | - | - | 3 | 40.66% |
| AMZN200124C01727500 | 2019-12-26 9:43AM EST | 1,727.50 | 94.43 | 135.25 | 140.00 | 0.00 | - | - | 2 | 40.07% |
| AMZN200124C01730000 | 2020-01-13 1:11PM EST | 1,730.00 | 164.43 | 132.45 | 137.35 | 0.00 | - | 4 | 13 | 38.98% |
| AMZN200124C01732500 | 2020-01-13 1:11PM EST | 1,732.50 | 161.98 | 130.20 | 135.25 | 0.00 | - | 4 | 5 | 39.67% |
| AMZN200124C01735000 | 2019-12-19 1:51PM EST | 1,735.00 | 76.00 | 127.80 | 132.85 | 0.00 | - | 1 | 17 | 39.37% |
| AMZN200124C01737500 | 2020-01-16 3:31PM EST | 1,737.50 | 138.00 | 125.00 | 129.90 | 0.00 | - | 1 | 3 | 37.38% |
| AMZN200124C01740000 | 2020-01-09 10:33AM EST | 1,740.00 | 176.10 | 122.35 | 127.40 | 0.00 | - | 1 | 117 | 36.79% |
| AMZN200124C01742500 | 2019-12-19 10:40AM EST | 1,742.50 | 129.65 | 120.35 | 125.40 | 0.00 | - | 1 | 16 | 37.70% |
| AMZN200124C01745000 | 2020-01-15 11:25AM EST | 1,745.00 | 135.00 | 117.55 | 122.45 | 0.00 | - | 1 | 30 | 35.76% |
| AMZN200124C01747500 | 2019-12-26 3:15PM EST | 1,747.50 | 132.37 | 115.30 | 119.95 | 0.00 | - | 2 | 1 | 35.16% |
| AMZN200124C01750000 | 2020-01-17 3:59PM EST | 1,750.00 | 115.00 | 112.90 | 116.95 | -8.75 | -7.07% | 32 | 77 | 32.97% |
| AMZN200124C01752500 | 2020-01-09 12:11PM EST | 1,752.50 | 158.00 | 109.95 | 115.00 | 0.00 | - | 11 | 15 | 34.11% |
| AMZN200124C01755000 | 2019-12-27 12:56PM EST | 1,755.00 | 144.75 | 107.95 | 113.00 | 0.00 | - | 5 | 27 | 34.91% |
| AMZN200124C01757500 | 2019-12-26 11:35AM EST | 1,757.50 | 91.65 | 105.15 | 109.70 | 0.00 | - | 1 | 3 | 32.01% |
| AMZN200124C01760000 | 2020-01-17 2:51PM EST | 1,760.00 | 102.97 | 103.00 | 107.45 | -27.18 | -20.88% | 6 | 94 | 32.16% |
| AMZN200124C01762500 | 2020-01-15 1:18PM EST | 1,762.50 | 103.25 | 100.05 | 105.10 | 0.00 | - | 1 | 6 | 31.98% |
| AMZN200124C01765000 | 2020-01-13 10:32AM EST | 1,765.00 | 123.15 | 98.05 | 102.80 | 0.00 | - | 24 | 40 | 31.90% |
| AMZN200124C01767500 | 2020-01-13 3:59PM EST | 1,767.50 | 125.79 | 95.60 | 100.35 | 0.00 | - | 1 | 8 | 31.42% |
| AMZN200124C01770000 | 2020-01-17 3:23PM EST | 1,770.00 | 89.16 | 93.15 | 97.90 | -17.94 | -16.75% | 6 | 33 | 30.93% |
| AMZN200124C01772500 | 2020-01-16 1:52PM EST | 1,772.50 | 101.52 | 90.35 | 95.40 | 0.00 | - | 1 | 3 | 30.30% |
| AMZN200124C01775000 | 2020-01-17 3:14PM EST | 1,775.00 | 85.77 | 87.90 | 92.95 | -13.98 | -14.02% | 2 | 23 | 29.80% |
| AMZN200124C01777500 | 2020-01-13 3:59PM EST | 1,777.50 | 116.05 | 85.45 | 90.50 | 0.00 | - | 1 | 6 | 29.29% |
| AMZN200124C01780000 | 2020-01-17 3:59PM EST | 1,780.00 | 84.28 | 83.05 | 87.90 | -6.21 | -6.86% | 9 | 137 | 28.42% |
| AMZN200124C01782500 | 2020-01-17 3:59PM EST | 1,782.50 | 82.32 | 80.90 | 85.65 | -5.99 | -6.78% | 1 | 7 | 28.37% |
| AMZN200124C01785000 | 2020-01-17 1:22PM EST | 1,785.00 | 82.15 | 78.15 | 83.20 | -12.14 | -12.88% | 10 | 58 | 27.84% |
| AMZN200124C01787500 | 2020-01-17 9:30AM EST | 1,787.50 | 99.35 | 75.75 | 80.80 | +18.37 | +22.68% | 2 | 94 | 27.42% |
| AMZN200124C01790000 | 2020-01-17 3:07PM EST | 1,790.00 | 71.00 | 73.35 | 78.40 | -8.00 | -10.13% | 3 | 180 | 26.98% |
| AMZN200124C01792500 | 2020-01-17 9:30AM EST | 1,792.50 | 94.55 | 70.95 | 76.00 | +8.97 | +10.48% | 1 | 20 | 26.54% |
| AMZN200124C01795000 | 2020-01-17 9:59AM EST | 1,795.00 | 81.88 | 68.55 | 73.60 | -2.87 | -3.39% | 1 | 29 | 26.07% |
| AMZN200124C01797500 | 2020-01-15 3:32PM EST | 1,797.50 | 64.35 | 66.20 | 71.25 | 0.00 | - | 6 | 13 | 25.71% |
| AMZN200124C01800000 | 2020-01-17 3:31PM EST | 1,800.00 | 62.13 | 64.15 | 68.50 | -16.72 | -21.20% | 180 | 263 | 24.53% |
| AMZN200124C01802500 | 2020-01-15 12:48PM EST | 1,802.50 | 68.87 | 61.50 | 66.55 | 0.00 | - | 7 | 11 | 24.92% |
| AMZN200124C01805000 | 2020-01-17 3:59PM EST | 1,805.00 | 60.78 | 59.20 | 64.25 | -9.64 | -13.69% | 5 | 22 | 24.59% |
| AMZN200124C01807500 | 2020-01-17 3:04PM EST | 1,807.50 | 57.00 | 56.90 | 61.10 | -11.09 | -16.29% | 7 | 9 | 22.69% |
| AMZN200124C01810000 | 2020-01-17 3:56PM EST | 1,810.00 | 58.45 | 54.60 | 58.80 | -10.35 | -15.04% | 57 | 202 | 22.37% |
| AMZN200124C01812500 | 2020-01-16 2:11PM EST | 1,812.50 | 64.16 | 52.65 | 56.60 | 0.00 | - | 2 | 11 | 22.20% |
| AMZN200124C01815000 | 2020-01-17 3:56PM EST | 1,815.00 | 53.45 | 50.45 | 54.40 | +1.64 | +3.17% | 6 | 187 | 22.00% |
| AMZN200124C01817500 | 2020-01-17 3:55PM EST | 1,817.50 | 51.50 | 47.65 | 52.70 | -7.60 | -12.86% | 4 | 41 | 22.56% |
| AMZN200124C01820000 | 2020-01-17 3:47PM EST | 1,820.00 | 45.65 | 45.50 | 50.55 | -14.96 | -24.68% | 53 | 1,941 | 22.34% |
| AMZN200124C01822500 | 2020-01-17 10:49AM EST | 1,822.50 | 50.73 | 43.40 | 47.95 | +5.38 | +11.86% | 5 | 17 | 21.41% |
| AMZN200124C01825000 | 2020-01-17 3:53PM EST | 1,825.00 | 41.90 | 41.60 | 45.95 | -13.35 | -24.16% | 34 | 71 | 21.37% |
| AMZN200124C01827500 | 2020-01-17 3:54PM EST | 1,827.50 | 40.25 | 39.55 | 43.85 | -10.15 | -20.14% | 27 | 20 | 21.13% |
| AMZN200124C01830000 | 2020-01-17 3:56PM EST | 1,830.00 | 40.65 | 37.80 | 41.85 | -12.35 | -23.30% | 101 | 89 | 21.00% |
| AMZN200124C01832500 | 2020-01-17 3:54PM EST | 1,832.50 | 38.00 | 35.55 | 40.30 | -9.40 | -19.83% | 41 | 20 | 21.40% |
| AMZN200124C01835000 | 2020-01-17 3:59PM EST | 1,835.00 | 35.67 | 33.65 | 38.40 | -12.42 | -25.83% | 52 | 114 | 21.29% |
| AMZN200124C01837500 | 2020-01-17 3:54PM EST | 1,837.50 | 32.65 | 31.75 | 36.20 | -8.52 | -20.69% | 38 | 21 | 20.77% |
| AMZN200124C01840000 | 2020-01-17 3:59PM EST | 1,840.00 | 31.92 | 29.95 | 34.50 | -9.13 | -22.24% | 147 | 142 | 20.82% |
| AMZN200124C01842500 | 2020-01-17 3:55PM EST | 1,842.50 | 31.43 | 28.20 | 33.05 | -9.32 | -22.87% | 128 | 8 | 21.10% |
| AMZN200124C01845000 | 2020-01-17 3:38PM EST | 1,845.00 | 25.68 | 26.45 | 31.35 | -15.32 | -37.37% | 45 | 109 | 21.04% |
| AMZN200124C01847500 | 2020-01-17 3:56PM EST | 1,847.50 | 27.80 | 24.75 | 29.40 | -7.85 | -22.02% | 45 | 26 | 20.64% |
| AMZN200124C01850000 | 2020-01-17 3:58PM EST | 1,850.00 | 25.00 | 24.00 | 25.90 | -12.20 | -32.80% | 325 | 563 | 18.49% |
| AMZN200124C01852500 | 2020-01-17 3:58PM EST | 1,852.50 | 23.35 | 21.90 | 25.90 | -6.35 | -21.38% | 65 | 93 | 20.17% |
| AMZN200124C01855000 | 2020-01-17 3:59PM EST | 1,855.00 | 21.86 | 20.45 | 24.45 | -10.09 | -31.58% | 468 | 86 | 20.18% |
| AMZN200124C01857500 | 2020-01-17 3:58PM EST | 1,857.50 | 20.65 | 18.70 | 21.55 | -10.55 | -33.81% | 329 | 75 | 18.60% |
| AMZN200124C01860000 | 2020-01-17 3:59PM EST | 1,860.00 | 19.30 | 18.50 | 20.50 | -10.60 | -35.45% | 2,104 | 557 | 18.94% |
| AMZN200124C01862500 | 2020-01-17 3:59PM EST | 1,862.50 | 17.81 | 16.40 | 19.70 | -10.05 | -36.07% | 716 | 238 | 19.48% |
| AMZN200124C01865000 | 2020-01-17 3:59PM EST | 1,865.00 | 17.00 | 16.00 | 18.40 | -10.01 | -37.06% | 1,464 | 387 | 19.43% |
| AMZN200124C01867500 | 2020-01-17 3:59PM EST | 1,867.50 | 15.50 | 14.10 | 17.45 | -10.11 | -39.48% | 767 | 213 | 19.70% |
| AMZN200124C01870000 | 2020-01-17 3:59PM EST | 1,870.00 | 14.60 | 14.00 | 15.90 | -9.90 | -40.41% | 2,740 | 918 | 19.28% |
| AMZN200124C01872500 | 2020-01-17 3:58PM EST | 1,872.50 | 13.81 | 12.00 | 15.00 | -8.65 | -38.51% | 552 | 193 | 19.49% |
| AMZN200124C01875000 | 2020-01-17 3:59PM EST | 1,875.00 | 13.29 | 11.10 | 13.50 | -8.31 | -38.47% | 1,643 | 1,066 | 19.01% |
| AMZN200124C01877500 | 2020-01-17 3:59PM EST | 1,877.50 | 12.00 | 10.30 | 13.95 | -8.20 | -40.59% | 688 | 233 | 20.57% |
| AMZN200124C01880000 | 2020-01-17 3:59PM EST | 1,880.00 | 10.60 | 9.60 | 11.50 | -8.60 | -44.79% | 2,450 | 868 | 18.92% |
| AMZN200124C01882500 | 2020-01-17 3:55PM EST | 1,882.50 | 10.80 | 8.45 | 12.30 | -7.20 | -40.00% | 316 | 142 | 20.81% |
| AMZN200124C01885000 | 2020-01-17 3:59PM EST | 1,885.00 | 9.60 | 8.70 | 10.00 | -7.35 | -43.36% | 1,046 | 290 | 19.18% |
| AMZN200124C01887500 | 2020-01-17 3:59PM EST | 1,887.50 | 8.85 | 7.50 | 9.55 | -7.20 | -44.86% | 284 | 226 | 19.57% |
| AMZN200124C01890000 | 2020-01-17 3:59PM EST | 1,890.00 | 8.35 | 6.70 | 9.00 | -5.90 | -41.40% | 1,173 | 929 | 19.82% |
| AMZN200124C01892500 | 2020-01-17 3:59PM EST | 1,892.50 | 7.70 | 7.50 | 9.30 | -6.40 | -45.39% | 451 | 88 | 21.05% |
| AMZN200124C01895000 | 2020-01-17 3:58PM EST | 1,895.00 | 7.00 | 6.30 | 7.45 | -5.95 | -45.95% | 484 | 286 | 19.60% |
| AMZN200124C01897500 | 2020-01-17 3:57PM EST | 1,897.50 | 6.80 | 5.15 | 8.20 | -5.60 | -45.16% | 185 | 134 | 21.38% |
| AMZN200124C01900000 | 2020-01-17 3:59PM EST | 1,900.00 | 6.10 | 5.80 | 6.40 | -5.44 | -47.14% | 6,296 | 2,803 | 19.81% |
| AMZN200124C01902500 | 2020-01-17 3:59PM EST | 1,902.50 | 5.75 | 4.65 | 6.00 | -4.85 | -45.75% | 314 | 129 | 20.01% |
| AMZN200124C01905000 | 2020-01-17 3:59PM EST | 1,905.00 | 5.60 | 4.25 | 6.20 | -4.70 | -45.63% | 685 | 558 | 21.05% |
| AMZN200124C01907500 | 2020-01-17 3:58PM EST | 1,907.50 | 5.03 | 3.70 | 5.80 | -4.27 | -45.91% | 387 | 93 | 21.20% |
| AMZN200124C01910000 | 2020-01-17 3:59PM EST | 1,910.00 | 3.90 | 3.90 | 4.95 | -5.14 | -56.86% | 1,671 | 777 | 20.63% |
| AMZN200124C01912500 | 2020-01-17 3:56PM EST | 1,912.50 | 4.20 | 4.10 | 4.75 | -3.47 | -45.24% | 149 | 162 | 21.01% |
| AMZN200124C01915000 | 2020-01-17 3:59PM EST | 1,915.00 | 3.90 | 3.80 | 5.10 | -3.95 | -50.32% | 362 | 699 | 22.25% |
| AMZN200124C01917500 | 2020-01-17 3:58PM EST | 1,917.50 | 3.70 | 2.85 | 3.90 | -3.70 | -50.00% | 204 | 182 | 20.91% |
| AMZN200124C01920000 | 2020-01-17 3:59PM EST | 1,920.00 | 3.60 | 2.69 | 3.70 | -3.30 | -47.83% | 1,855 | 1,013 | 21.18% |
| AMZN200124C01922500 | 2020-01-17 3:59PM EST | 1,922.50 | 3.20 | 1.62 | 3.60 | -3.15 | -49.61% | 163 | 116 | 21.63% |
| AMZN200124C01925000 | 2020-01-17 3:59PM EST | 1,925.00 | 3.05 | 2.90 | 4.10 | -3.10 | -50.41% | 1,391 | 642 | 23.19% |
| AMZN200124C01927500 | 2020-01-17 3:59PM EST | 1,927.50 | 2.78 | 2.72 | 2.89 | -2.86 | -50.71% | 306 | 86 | 21.43% |
| AMZN200124C01930000 | 2020-01-17 3:59PM EST | 1,930.00 | 2.62 | 2.33 | 2.80 | -2.92 | -52.71% | 926 | 849 | 21.82% |
| AMZN200124C01932500 | 2020-01-17 3:59PM EST | 1,932.50 | 2.42 | 1.87 | 3.70 | -2.69 | -52.64% | 31 | 97 | 24.29% |
| AMZN200124C01935000 | 2020-01-17 3:58PM EST | 1,935.00 | 2.46 | 0.72 | 3.35 | -2.41 | -49.49% | 267 | 320 | 24.18% |
| AMZN200124C01937500 | 2020-01-17 3:59PM EST | 1,937.50 | 2.21 | 0.59 | 3.65 | -2.59 | -53.96% | 39 | 106 | 25.40% |
| AMZN200124C01940000 | 2020-01-17 3:58PM EST | 1,940.00 | 2.10 | 2.04 | 2.50 | -2.30 | -52.27% | 497 | 1,456 | 23.41% |
| AMZN200124C01942500 | 2020-01-17 3:58PM EST | 1,942.50 | 1.97 | 1.34 | 2.92 | -2.28 | -53.65% | 28 | 31 | 24.98% |
| AMZN200124C01945000 | 2020-01-17 3:59PM EST | 1,945.00 | 1.98 | 1.82 | 2.50 | -1.87 | -48.57% | 100 | 157 | 24.52% |
| AMZN200124C01947500 | 2020-01-17 3:31PM EST | 1,947.50 | 1.74 | 0.22 | 2.00 | -1.96 | -52.97% | 450 | 93 | 23.73% |
| AMZN200124C01950000 | 2020-01-17 3:58PM EST | 1,950.00 | 1.70 | 1.63 | 1.70 | -1.80 | -51.43% | 1,194 | 1,720 | 23.36% |
| AMZN200124C01952500 | 2020-01-17 3:17PM EST | 1,952.50 | 1.61 | 0.98 | 2.49 | -1.77 | -52.37% | 23 | 27 | 26.14% |
| AMZN200124C01955000 | 2020-01-17 3:38PM EST | 1,955.00 | 1.08 | 0.98 | 2.42 | -2.14 | -66.46% | 81 | 257 | 26.49% |
| AMZN200124C01957500 | 2020-01-17 3:39PM EST | 1,957.50 | 1.02 | 0.46 | 2.34 | -1.40 | -57.85% | 48 | 16 | 26.81% |
| AMZN200124C01960000 | 2020-01-17 3:55PM EST | 1,960.00 | 1.30 | 1.35 | 2.27 | -1.66 | -56.08% | 634 | 686 | 27.14% |
| AMZN200124C01962500 | 2020-01-17 3:54PM EST | 1,962.50 | 1.23 | 0.79 | 2.20 | -1.35 | -52.33% | 8 | 42 | 27.45% |
| AMZN200124C01965000 | 2020-01-17 3:54PM EST | 1,965.00 | 1.27 | 1.02 | 2.33 | -1.34 | -51.34% | 43 | 347 | 28.35% |
| AMZN200124C01967500 | 2020-01-17 3:29PM EST | 1,967.50 | 0.90 | 0.90 | 1.56 | -1.39 | -60.70% | 27 | 24 | 26.40% |
| AMZN200124C01970000 | 2020-01-17 3:55PM EST | 1,970.00 | 1.18 | 1.08 | 1.35 | -1.35 | -53.36% | 321 | 262 | 26.09% |
| AMZN200124C01972500 | 2020-01-17 3:54PM EST | 1,972.50 | 1.07 | 1.02 | 1.99 | -1.23 | -53.48% | 18 | 49 | 28.85% |
| AMZN200124C01975000 | 2020-01-17 3:55PM EST | 1,975.00 | 1.60 | 0.70 | 1.91 | -0.57 | -26.27% | 385 | 271 | 29.08% |
| AMZN200124C01977500 | 2020-01-17 3:55PM EST | 1,977.50 | 1.00 | 0.61 | 2.46 | -1.03 | -50.74% | 14 | 121 | 31.32% |
| AMZN200124C01980000 | 2020-01-17 3:54PM EST | 1,980.00 | 0.92 | 0.57 | 1.81 | -1.10 | -54.46% | 285 | 336 | 29.72% |
| AMZN200124C01982500 | 2020-01-15 3:33PM EST | 1,982.50 | 1.69 | 0.29 | 1.75 | 0.00 | - | 19 | 21 | 30.00% |
| AMZN200124C01985000 | 2020-01-17 3:42PM EST | 1,985.00 | 0.69 | 0.84 | 2.04 | -1.06 | -60.57% | 40 | 103 | 31.50% |
| AMZN200124C01987500 | 2020-01-17 3:22PM EST | 1,987.50 | 0.75 | 0.23 | 1.00 | -1.25 | -62.50% | 15 | 23 | 27.77% |
| AMZN200124C01990000 | 2020-01-17 3:59PM EST | 1,990.00 | 0.91 | 0.52 | 2.31 | -0.95 | -51.08% | 445 | 320 | 33.37% |
| AMZN200124C01992500 | 2020-01-17 3:31PM EST | 1,992.50 | 0.56 | 0.22 | 1.53 | -1.05 | -65.22% | 3 | 51 | 31.06% |
| AMZN200124C01995000 | 2020-01-17 1:07PM EST | 1,995.00 | 0.65 | 0.01 | 1.54 | -1.15 | -63.89% | 9 | 191 | 31.57% |
| AMZN200124C01997500 | 2020-01-17 3:58PM EST | 1,997.50 | 0.80 | 0.19 | 1.50 | -1.05 | -56.76% | 11 | 36 | 31.86% |
| AMZN200124C02000000 | 2020-01-17 3:59PM EST | 2,000.00 | 0.82 | 0.76 | 0.85 | -0.84 | -50.60% | 1,790 | 1,300 | 29.13% |
| AMZN200124C02002500 | 2020-01-17 3:48PM EST | 2,002.50 | 0.56 | 0.01 | 1.33 | -0.87 | -60.84% | 17 | 198 | 32.03% |
| AMZN200124C02005000 | 2020-01-17 3:53PM EST | 2,005.00 | 0.60 | 0.43 | 1.34 | -0.81 | -57.45% | 38 | 124 | 32.53% |
| AMZN200124C02007500 | 2020-01-17 3:25PM EST | 2,007.50 | 0.50 | 0.00 | 1.32 | -0.99 | -66.44% | 1 | 12 | 32.89% |
| AMZN200124C02010000 | 2020-01-17 3:47PM EST | 2,010.00 | 0.51 | 0.52 | 1.11 | -0.69 | -57.50% | 69 | 149 | 32.29% |
| AMZN200124C02012500 | 2020-01-15 3:35PM EST | 2,012.50 | 1.31 | 0.56 | 1.30 | 0.00 | - | 20 | 21 | 33.68% |
| AMZN200124C02015000 | 2020-01-17 3:22PM EST | 2,015.00 | 0.47 | 0.01 | 1.22 | -0.84 | -64.12% | 138 | 101 | 33.73% |
| AMZN200124C02017500 | 2020-01-17 1:43PM EST | 2,017.50 | 0.49 | 0.51 | 1.15 | -0.78 | -61.42% | 20 | 13 | 33.80% |
| AMZN200124C02020000 | 2020-01-17 3:55PM EST | 2,020.00 | 0.58 | 0.45 | 1.05 | -0.47 | -44.76% | 142 | 397 | 33.69% |
| AMZN200124C02022500 | 2020-01-16 11:08AM EST | 2,022.50 | 1.17 | 0.01 | 1.15 | 0.00 | - | 4 | 9 | 34.67% |
| AMZN200124C02025000 | 2020-01-17 3:27PM EST | 2,025.00 | 0.37 | 0.00 | 1.05 | -0.77 | -67.54% | 43 | 171 | 34.55% |
| AMZN200124C02027500 | 2020-01-17 3:40PM EST | 2,027.50 | 0.38 | 0.01 | 1.14 | -0.66 | -63.46% | 40 | 85 | 35.47% |
| AMZN200124C02030000 | 2020-01-17 3:54PM EST | 2,030.00 | 0.48 | 0.11 | 1.35 | -0.57 | -54.29% | 277 | 227 | 37.00% |
| AMZN200124C02032500 | 2020-01-17 11:06AM EST | 2,032.50 | 0.55 | 0.01 | 1.00 | -0.48 | -46.60% | 2 | 17 | 35.51% |
| AMZN200124C02035000 | 2020-01-17 3:54PM EST | 2,035.00 | 0.59 | 0.39 | 1.52 | -0.37 | -38.54% | 43 | 206 | 38.70% |
| AMZN200124C02037500 | 2020-01-17 11:35AM EST | 2,037.50 | 0.50 | 0.01 | 1.54 | -0.47 | -48.45% | 2 | 28 | 39.23% |
| AMZN200124C02040000 | 2020-01-17 3:54PM EST | 2,040.00 | 0.45 | 0.27 | 1.16 | -0.62 | -57.94% | 24 | 152 | 37.71% |
| AMZN200124C02042500 | 2020-01-17 11:06AM EST | 2,042.50 | 0.49 | 0.25 | 1.38 | -0.59 | -54.63% | 15 | 44 | 39.31% |
| AMZN200124C02045000 | 2020-01-17 3:55PM EST | 2,045.00 | 0.43 | 0.01 | 1.15 | -0.58 | -57.43% | 28 | 111 | 38.49% |
| AMZN200124C02047500 | 2020-01-17 11:14AM EST | 2,047.50 | 0.49 | 0.01 | 0.52 | -0.40 | -44.94% | 13 | 32 | 34.33% |
| AMZN200124C02050000 | 2020-01-17 3:33PM EST | 2,050.00 | 0.25 | 0.30 | 0.85 | -0.71 | -73.96% | 74 | 572 | 37.40% |
| AMZN200124C02052500 | 2020-01-17 3:55PM EST | 2,052.50 | 0.42 | 0.01 | 1.09 | -0.38 | -47.50% | 17 | 200 | 39.38% |
| AMZN200124C02055000 | 2020-01-17 3:31PM EST | 2,055.00 | 0.30 | 0.01 | 0.97 | -0.60 | -66.67% | 38 | 47 | 39.03% |
| AMZN200124C02057500 | 2020-01-17 3:33PM EST | 2,057.50 | 0.22 | 0.01 | 1.19 | -0.85 | -79.44% | 6 | 33 | 40.80% |
| AMZN200124C02060000 | 2020-01-17 3:56PM EST | 2,060.00 | 0.34 | 0.25 | 0.88 | -0.44 | -56.41% | 260 | 165 | 39.21% |
| AMZN200124C02062500 | 2020-01-17 10:38AM EST | 2,062.50 | 0.52 | 0.04 | 1.32 | -0.23 | -30.67% | 2 | 11 | 42.37% |
| AMZN200124C02065000 | 2020-01-15 1:06PM EST | 2,065.00 | 0.46 | 0.10 | 0.54 | -0.39 | -45.88% | 78 | 121 | 37.17% |
| AMZN200124C02067500 | 2020-01-17 11:03AM EST | 2,067.50 | 0.48 | 0.01 | 1.31 | -0.43 | -47.25% | 1 | 12 | 43.14% |
| AMZN200124C02070000 | 2020-01-17 12:54PM EST | 2,070.00 | 0.34 | 0.11 | 0.50 | -0.38 | -52.78% | 19 | 161 | 37.50% |
| AMZN200124C02072500 | 2020-01-17 2:24PM EST | 2,072.50 | 0.43 | 0.00 | 0.56 | -0.22 | -33.85% | 2 | 1 | 38.49% |
| AMZN200124C02075000 | 2020-01-17 3:45PM EST | 2,075.00 | 0.28 | 0.00 | 0.50 | -0.47 | -62.67% | 9 | 224 | 38.25% |
| AMZN200124C02077500 | 2020-01-15 12:02PM EST | 2,077.50 | 0.70 | 0.00 | 1.91 | 0.00 | - | 11 | 12 | 47.90% |
| AMZN200124C02080000 | 2020-01-17 11:03AM EST | 2,080.00 | 0.40 | 0.00 | 0.53 | -0.19 | -32.20% | 9 | 73 | 39.30% |
| AMZN200124C02082500 | 2020-01-17 2:24PM EST | 2,082.50 | 0.29 | 0.00 | 1.90 | -0.38 | -56.72% | 2 | 21 | 48.71% |
| AMZN200124C02085000 | 2020-01-17 10:34AM EST | 2,085.00 | 0.29 | 0.00 | 1.89 | -0.36 | -55.38% | 2 | 140 | 49.08% |
| AMZN200124C02087500 | 2020-01-16 3:49PM EST | 2,087.50 | 0.64 | 0.00 | 1.89 | 0.00 | - | 1 | 3 | 49.51% |
| AMZN200124C02090000 | 2020-01-16 3:37PM EST | 2,090.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 5 | 47 | 40.43% |
| AMZN200124C02092500 | 2020-01-16 3:47PM EST | 2,092.50 | 0.60 | 0.00 | 0.60 | 0.00 | - | 8 | 4 | 41.85% |
| AMZN200124C02095000 | 2020-01-16 11:07AM EST | 2,095.00 | 0.54 | 0.00 | 1.88 | 0.00 | - | 2 | 14 | 50.73% |
| AMZN200124C02097500 | 2020-01-16 2:05PM EST | 2,097.50 | 0.62 | 0.00 | 1.87 | 0.00 | - | 14 | 13 | 51.10% |
| AMZN200124C02100000 | 2020-01-17 3:59PM EST | 2,100.00 | 0.24 | 0.00 | 0.24 | -0.31 | -56.36% | 356 | 539 | 38.14% |
| AMZN200124C02102500 | 2020-01-14 10:28AM EST | 2,102.50 | 0.58 | 0.00 | 1.87 | 0.00 | - | - | 15 | 51.93% |
| AMZN200124C02105000 | 2020-01-16 3:33PM EST | 2,105.00 | 0.46 | 0.00 | 0.82 | 0.00 | - | 11 | 65 | 45.72% |
| AMZN200124C02107500 | 2020-01-15 11:35AM EST | 2,107.50 | 0.59 | 0.00 | 1.86 | 0.00 | - | 7 | 10 | 52.71% |
| AMZN200124C02110000 | 2020-01-17 3:59PM EST | 2,110.00 | 0.23 | 0.15 | 1.28 | -0.28 | -54.90% | 11 | 407 | 49.83% |
| AMZN200124C02112500 | 2020-01-16 1:25PM EST | 2,112.50 | 0.52 | 0.00 | 1.28 | 0.00 | - | 96 | 69 | 50.22% |
| AMZN200124C02115000 | 2020-01-14 10:05AM EST | 2,115.00 | 0.47 | 0.15 | 1.85 | 0.00 | - | 8 | 20 | 53.89% |
| AMZN200124C02117500 | 2020-01-15 10:27AM EST | 2,117.50 | 0.56 | 0.00 | 1.85 | 0.00 | - | - | 1 | 54.31% |
| AMZN200124C02120000 | 2020-01-17 3:58PM EST | 2,120.00 | 0.20 | 0.15 | 0.43 | -0.52 | -72.22% | 5 | 74 | 43.85% |
| AMZN200124C02125000 | 2020-01-17 3:44PM EST | 2,125.00 | 0.15 | 0.01 | 0.15 | -0.45 | -75.00% | 41 | 15 | 39.31% |
| AMZN200124C02127500 | 2020-01-14 3:59PM EST | 2,127.50 | 0.68 | 0.00 | 1.84 | 0.00 | - | - | 2 | 55.88% |
| AMZN200124C02130000 | 2020-01-17 3:44PM EST | 2,130.00 | 0.15 | 0.01 | 0.40 | -0.15 | -50.00% | 25 | 48 | 44.80% |
| AMZN200124C02132500 | 2020-01-16 10:31AM EST | 2,132.50 | 0.54 | 0.00 | 1.83 | 0.00 | - | 2 | 1 | 50.62% |
| AMZN200124C02135000 | 2020-01-17 3:16PM EST | 2,135.00 | 0.15 | 0.01 | 1.16 | -0.18 | -54.55% | 25 | 159 | 52.88% |
| AMZN200124C02137500 | 2020-01-14 10:33AM EST | 2,137.50 | 0.50 | 0.00 | 1.83 | 0.00 | - | - | 3 | 51.37% |
| AMZN200124C02140000 | 2020-01-17 3:29PM EST | 2,140.00 | 0.17 | 0.00 | 0.29 | -0.19 | -52.78% | 56 | 38 | 44.36% |
| AMZN200124C02142500 | 2020-01-14 10:34AM EST | 2,142.50 | 0.50 | 0.00 | 1.82 | 0.00 | - | - | 7 | 52.05% |
| AMZN200124C02145000 | 2020-01-17 3:40PM EST | 2,145.00 | 0.16 | 0.00 | 0.61 | -0.27 | -62.79% | 135 | 18 | 49.51% |
| AMZN200124C02150000 | 2020-01-17 3:58PM EST | 2,150.00 | 0.15 | 0.12 | 0.20 | -0.35 | -70.00% | 434 | 95 | 43.75% |
| AMZN200124C02152500 | 2020-01-16 10:07AM EST | 2,152.50 | 0.56 | 0.00 | 1.82 | 0.00 | - | 4 | 3 | 53.52% |
| AMZN200124C02155000 | 2020-01-16 1:27PM EST | 2,155.00 | 0.43 | 0.00 | 1.82 | 0.00 | - | 2 | 25 | 53.88% |
| AMZN200124C02157500 | 2020-01-16 1:27PM EST | 2,157.50 | 0.41 | 0.00 | 1.81 | 0.00 | - | 2 | 1 | 54.20% |
| AMZN200124C02160000 | 2020-01-17 2:38PM EST | 2,160.00 | 0.18 | 0.01 | 0.64 | -0.22 | -55.00% | 23 | 107 | 51.95% |
| AMZN200124C02162500 | 2020-01-16 3:57PM EST | 2,162.50 | 0.30 | 0.00 | 0.35 | 0.00 | - | 76 | 78 | 48.36% |
| AMZN200124C02165000 | 2020-01-16 10:03AM EST | 2,165.00 | 0.40 | 0.04 | 1.81 | 0.00 | - | 102 | 220 | 55.47% |
| AMZN200124C02167500 | 2020-01-16 10:01AM EST | 2,167.50 | 0.50 | 0.00 | 1.81 | 0.00 | - | 72 | 36 | 55.64% |
| AMZN200124C02170000 | 2020-01-16 10:39AM EST | 2,170.00 | 0.27 | 0.05 | 1.81 | 0.00 | - | 320 | 190 | 56.23% |
| AMZN200124C02172500 | 2020-01-16 3:17PM EST | 2,172.50 | 0.30 | 0.00 | 1.81 | 0.00 | - | 2 | 1 | 56.37% |
| AMZN200124C02175000 | 2020-01-17 2:51PM EST | 2,175.00 | 0.23 | 0.01 | 0.79 | -0.11 | -32.35% | 1,012 | 46 | 50.83% |
| AMZN200124C02180000 | 2020-01-14 11:49AM EST | 2,180.00 | 0.32 | 0.00 | 1.80 | 0.00 | - | 20 | 61 | 57.40% |
| AMZN200124C02182500 | 2020-01-16 12:47PM EST | 2,182.50 | 0.22 | 0.00 | 1.80 | 0.00 | - | 1 | 4 | 57.74% |
| AMZN200124C02185000 | 2020-01-09 1:22PM EST | 2,185.00 | 0.69 | 0.00 | 0.54 | 0.00 | - | 6 | 2 | 54.15% |
| AMZN200124C02190000 | 2020-01-17 3:12PM EST | 2,190.00 | 0.11 | 0.08 | 0.14 | -0.03 | -21.43% | 25 | 335 | 46.88% |
| AMZN200124C02195000 | 2020-01-06 12:37PM EST | 2,195.00 | 0.33 | 0.00 | 1.78 | 0.00 | - | 1 | 2 | 59.42% |
| AMZN200124C02200000 | 2020-01-17 3:55PM EST | 2,200.00 | 0.06 | 0.06 | 0.12 | -0.11 | -64.71% | 412 | 961 | 47.36% |
| AMZN200124C02210000 | 2020-01-17 12:30PM EST | 2,210.00 | 0.15 | 0.00 | 1.76 | -0.04 | -21.05% | 30 | 125 | 61.40% |
| AMZN200124C02220000 | 2020-01-14 1:07PM EST | 2,220.00 | 0.24 | 0.00 | 1.76 | 0.00 | - | 1 | 10 | 62.79% |
| AMZN200124C02230000 | 2020-01-03 1:48PM EST | 2,230.00 | 0.65 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 64.11% |
| AMZN200124C02240000 | 2020-01-17 3:14PM EST | 2,240.00 | 0.21 | 0.00 | 1.74 | -0.04 | -16.00% | 2 | 3 | 65.41% |
| AMZN200124C02250000 | 2020-01-17 3:53PM EST | 2,250.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 116 | 122 | 50.68% |
| AMZN200124C02260000 | 2020-01-14 12:20PM EST | 2,260.00 | 0.20 | 0.02 | 0.05 | 0.00 | - | - | 2 | 50.00% |
| AMZN200124C02270000 | 2020-01-13 2:21PM EST | 2,270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.98% |
| AMZN200124C02280000 | 2020-01-06 11:22AM EST | 2,280.00 | 0.24 | 0.00 | 1.72 | 0.00 | - | 1 | 4 | 70.63% |
| AMZN200124C02300000 | 2020-01-17 3:58PM EST | 2,300.00 | 0.02 | 0.00 | 0.07 | -0.30 | -93.75% | 1,224 | 190 | 52.54% |
| AMZN200124C02320000 | 2020-01-17 2:21PM EST | 2,320.00 | 0.05 | 0.00 | 0.07 | -0.08 | -61.54% | 12 | 11 | 54.49% |
| AMZN200124C02340000 | 2020-01-17 2:19PM EST | 2,340.00 | 0.05 | 0.00 | 0.07 | -0.45 | -90.00% | 2 | 4 | 56.45% |
| AMZN200124C02360000 | 2020-01-17 2:19PM EST | 2,360.00 | 0.05 | 0.00 | 0.06 | -0.21 | -80.77% | 6 | 5 | 57.62% |
| AMZN200124C02380000 | 2020-01-06 11:24AM EST | 2,380.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 4 | 68.46% |
| AMZN200124C02400000 | 2020-01-15 1:25PM EST | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 60.55% |
| AMZN200124C02420000 | 2020-01-15 3:48PM EST | 2,420.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 99 | 103 | 62.50% |
| AMZN200124C02440000 | 2020-01-16 1:45PM EST | 2,440.00 | 0.03 | 0.00 | 0.30 | -0.81 | -96.43% | 1 | 1 | 74.61% |
| AMZN200124C02500000 | 2020-01-17 11:31AM EST | 2,500.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 6 | 68.36% |
Opzioni Putper24 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200124P01200000 | 2020-01-10 12:39PM EST | 1,200.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 6 | 105.47% |
| AMZN200124P01340000 | 2020-01-09 2:25PM EST | 1,340.00 | 0.26 | 0.00 | 0.97 | 0.00 | - | 2 | 3 | 104.88% |
| AMZN200124P01360000 | 2020-01-13 1:59PM EST | 1,360.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 3 | 90.63% |
| AMZN200124P01400000 | 2019-12-30 3:24PM EST | 1,400.00 | 0.32 | 0.00 | 1.60 | 0.00 | - | - | 33 | 98.27% |
| AMZN200124P01415000 | 2019-12-16 12:01AM EST | 1,415.00 | 1.27 | 0.01 | 0.32 | 0.00 | - | - | 0 | 79.20% |
| AMZN200124P01440000 | 2020-01-17 3:53PM EST | 1,440.00 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 23 | 44 | 63.28% |
| AMZN200124P01450000 | 2020-01-07 9:39AM EST | 1,450.00 | 0.36 | 0.00 | 0.99 | 0.00 | - | 22 | 26 | 82.32% |
| AMZN200124P01460000 | 2020-01-08 11:50AM EST | 1,460.00 | 0.32 | 0.00 | 1.63 | 0.00 | - | 20 | 23 | 85.64% |
| AMZN200124P01475000 | 2019-12-26 9:42AM EST | 1,475.00 | 0.51 | 0.00 | 0.05 | 0.00 | - | - | 2 | 57.62% |
| AMZN200124P01480000 | 2020-01-07 2:52PM EST | 1,480.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 20 | 50 | 56.84% |
| AMZN200124P01490000 | 2020-01-13 9:48AM EST | 1,490.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 116 | 55.47% |
| AMZN200124P01500000 | 2020-01-17 3:55PM EST | 1,500.00 | 0.01 | 0.00 | 0.04 | -0.14 | -93.33% | 41 | 111 | 52.73% |
| AMZN200124P01505000 | 2020-01-17 3:55PM EST | 1,505.00 | 0.08 | 0.00 | 0.10 | +0.07 | +700.00% | 11 | 2 | 56.25% |
| AMZN200124P01510000 | 2020-01-15 11:20AM EST | 1,510.00 | 0.22 | 0.00 | 1.01 | 0.00 | - | 2 | 17 | 70.56% |
| AMZN200124P01520000 | 2020-01-09 3:46PM EST | 1,520.00 | 0.22 | 0.00 | 1.65 | 0.00 | - | 30 | 30 | 73.24% |
| AMZN200124P01525000 | 2019-12-26 12:33PM EST | 1,525.00 | 0.88 | 0.00 | 1.01 | 0.00 | - | 10 | 11 | 67.63% |
| AMZN200124P01530000 | 2020-01-14 3:36PM EST | 1,530.00 | 0.24 | 0.00 | 1.66 | 0.00 | - | 1 | 40 | 71.24% |
| AMZN200124P01535000 | 2020-01-15 11:20AM EST | 1,535.00 | 0.22 | 0.00 | 1.02 | 0.00 | - | 2 | 5 | 65.77% |
| AMZN200124P01540000 | 2020-01-16 9:41AM EST | 1,540.00 | 0.18 | 0.00 | 1.67 | 0.00 | - | 10 | 11 | 69.26% |
| AMZN200124P01545000 | 2020-01-17 3:53PM EST | 1,545.00 | 0.29 | 0.00 | 1.67 | -5.16 | -94.68% | 2 | 0 | 68.24% |
| AMZN200124P01550000 | 2020-01-17 3:58PM EST | 1,550.00 | 0.04 | 0.02 | 0.19 | +0.01 | +33.33% | 200 | 256 | 52.54% |
| AMZN200124P01555000 | 2020-01-17 3:55PM EST | 1,555.00 | 0.13 | 0.00 | 0.56 | -1.13 | -89.68% | 13 | 1 | 57.47% |
| AMZN200124P01560000 | 2020-01-10 9:35AM EST | 1,560.00 | 0.40 | 0.00 | 1.03 | 0.00 | - | 10 | 61 | 60.99% |
| AMZN200124P01570000 | 2020-01-16 9:41AM EST | 1,570.00 | 0.22 | 0.00 | 1.69 | 0.00 | - | 10 | 50 | 63.26% |
| AMZN200124P01575000 | 2020-01-14 3:31PM EST | 1,575.00 | 0.25 | 0.00 | 1.69 | 0.00 | - | 20 | 23 | 62.23% |
| AMZN200124P01580000 | 2020-01-10 1:36PM EST | 1,580.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | 1 | 79 | 50.78% |
| AMZN200124P01585000 | 2020-01-10 1:09PM EST | 1,585.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 60.25% |
| AMZN200124P01590000 | 2020-01-07 12:54PM EST | 1,590.00 | 0.42 | 0.00 | 1.70 | 0.00 | - | - | 30 | 59.25% |
| AMZN200124P01595000 | 2020-01-02 11:30AM EST | 1,595.00 | 0.74 | 0.00 | 1.70 | 0.00 | - | 12 | 12 | 58.23% |
| AMZN200124P01600000 | 2020-01-16 1:21PM EST | 1,600.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 22 | 86 | 47.17% |
| AMZN200124P01605000 | 2020-01-13 1:32PM EST | 1,605.00 | 0.28 | 0.00 | 1.06 | 0.00 | - | 11 | 12 | 52.56% |
| AMZN200124P01610000 | 2020-01-16 3:45PM EST | 1,610.00 | 0.20 | 0.00 | 1.06 | 0.00 | - | 5 | 88 | 51.61% |
| AMZN200124P01615000 | 2020-01-14 11:30AM EST | 1,615.00 | 0.21 | 0.00 | 1.72 | 0.00 | - | 1 | 4 | 54.30% |
| AMZN200124P01617500 | 2020-01-16 1:00PM EST | 1,617.50 | 0.13 | 0.00 | 1.07 | 0.00 | - | 1 | 3 | 50.24% |
| AMZN200124P01620000 | 2020-01-13 11:12AM EST | 1,620.00 | 0.30 | 0.00 | 1.07 | 0.00 | - | 5 | 14 | 55.13% |
| AMZN200124P01625000 | 2020-01-17 9:43AM EST | 1,625.00 | 0.05 | 0.00 | 1.07 | -1.53 | -96.84% | 2 | 14 | 54.10% |
| AMZN200124P01627500 | 2020-01-14 9:39AM EST | 1,627.50 | 0.25 | 0.00 | 1.07 | 0.00 | - | - | 10 | 53.59% |
| AMZN200124P01630000 | 2020-01-17 3:39PM EST | 1,630.00 | 0.05 | 0.00 | 1.74 | -0.34 | -87.18% | 10 | 86 | 51.38% |
| AMZN200124P01635000 | 2020-01-03 12:01PM EST | 1,635.00 | 0.84 | 0.00 | 1.74 | 0.00 | - | 4 | 5 | 50.38% |
| AMZN200124P01640000 | 2020-01-14 11:11AM EST | 1,640.00 | 0.34 | 0.00 | 1.09 | 0.00 | - | 1 | 18 | 51.16% |
| AMZN200124P01645000 | 2020-01-10 3:10PM EST | 1,645.00 | 0.50 | 0.00 | 1.09 | 0.00 | - | 1 | 15 | 50.13% |
| AMZN200124P01650000 | 2020-01-15 11:57AM EST | 1,650.00 | 0.26 | 0.00 | 1.76 | 0.00 | - | 11 | 128 | 53.33% |
| AMZN200124P01655000 | 2020-01-15 11:54AM EST | 1,655.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 8 | 48.15% |
| AMZN200124P01660000 | 2020-01-14 10:49AM EST | 1,660.00 | 0.49 | 0.00 | 1.11 | 0.00 | - | 2 | 84 | 47.19% |
| AMZN200124P01665000 | 2020-01-16 3:47PM EST | 1,665.00 | 0.20 | 0.05 | 0.44 | 0.00 | - | 22 | 112 | 40.11% |
| AMZN200124P01667500 | 2020-01-14 11:04AM EST | 1,667.50 | 0.53 | 0.00 | 1.12 | 0.00 | - | - | 14 | 45.70% |
| AMZN200124P01670000 | 2020-01-17 3:27PM EST | 1,670.00 | 0.08 | 0.00 | 1.12 | -0.31 | -79.49% | 1 | 54 | 45.19% |
| AMZN200124P01672500 | 2020-01-14 11:08AM EST | 1,672.50 | 0.54 | 0.00 | 1.12 | 0.00 | - | - | 1 | 44.68% |
| AMZN200124P01675000 | 2020-01-17 12:28PM EST | 1,675.00 | 0.20 | 0.00 | 1.12 | -0.35 | -63.64% | 1 | 36 | 44.17% |
| AMZN200124P01680000 | 2020-01-17 12:28PM EST | 1,680.00 | 0.25 | 0.00 | 1.80 | -0.15 | -37.50% | 4 | 52 | 46.97% |
| AMZN200124P01682500 | 2020-01-16 12:11PM EST | 1,682.50 | 0.23 | 0.00 | 1.14 | 0.00 | - | 1 | 5 | 42.74% |
| AMZN200124P01685000 | 2020-01-17 9:34AM EST | 1,685.00 | 0.28 | 0.00 | 1.81 | +0.09 | +47.37% | 1 | 150 | 45.92% |
| AMZN200124P01687500 | 2020-01-14 2:12PM EST | 1,687.50 | 0.54 | 0.00 | 0.25 | 0.00 | - | - | 31 | 33.35% |
| AMZN200124P01690000 | 2020-01-17 1:36PM EST | 1,690.00 | 0.15 | 0.01 | 0.20 | -0.24 | -61.54% | 5 | 100 | 32.03% |
| AMZN200124P01692500 | 2020-01-14 10:52AM EST | 1,692.50 | 0.68 | 0.00 | 1.82 | 0.00 | - | - | 8 | 44.31% |
| AMZN200124P01695000 | 2020-01-16 1:42PM EST | 1,695.00 | 0.29 | 0.05 | 1.83 | 0.00 | - | 1 | 59 | 43.81% |
| AMZN200124P01700000 | 2020-01-17 3:52PM EST | 1,700.00 | 0.29 | 0.13 | 0.55 | +0.03 | +11.54% | 192 | 129 | 34.77% |
| AMZN200124P01702500 | 2020-01-14 1:23PM EST | 1,702.50 | 0.46 | 0.00 | 1.84 | 0.00 | - | - | 1 | 42.20% |
| AMZN200124P01705000 | 2020-01-17 1:24PM EST | 1,705.00 | 0.19 | 0.00 | 1.17 | -0.05 | -20.83% | 1 | 43 | 38.26% |
| AMZN200124P01707500 | 2020-01-16 3:33PM EST | 1,707.50 | 0.27 | 0.02 | 0.94 | 0.00 | - | 1 | 24 | 36.33% |
| AMZN200124P01710000 | 2020-01-17 3:59PM EST | 1,710.00 | 0.23 | 0.01 | 0.50 | -0.27 | -54.00% | 20 | 102 | 32.40% |
| AMZN200124P01712500 | 2020-01-17 3:13PM EST | 1,712.50 | 0.10 | 0.10 | 0.47 | -0.41 | -80.39% | 20 | 12 | 31.64% |
| AMZN200124P01715000 | 2020-01-17 3:56PM EST | 1,715.00 | 0.26 | 0.02 | 0.71 | -0.31 | -54.39% | 10 | 20 | 33.23% |
| AMZN200124P01717500 | 2020-01-02 12:59PM EST | 1,717.50 | 2.62 | 0.05 | 0.46 | 0.00 | - | - | 6 | 30.62% |
| AMZN200124P01720000 | 2020-01-17 3:36PM EST | 1,720.00 | 0.22 | 0.01 | 0.45 | -0.18 | -45.00% | 30 | 119 | 30.05% |
| AMZN200124P01722500 | 2020-01-13 1:48PM EST | 1,722.50 | 0.63 | 0.05 | 0.48 | 0.00 | - | 3 | 67 | 29.87% |
| AMZN200124P01725000 | 2020-01-17 3:51PM EST | 1,725.00 | 0.29 | 0.15 | 0.41 | -0.07 | -19.44% | 14 | 109 | 28.72% |
| AMZN200124P01727500 | 2020-01-17 2:38PM EST | 1,727.50 | 0.30 | 0.06 | 0.95 | -0.26 | -46.43% | 13 | 50 | 32.34% |
| AMZN200124P01730000 | 2020-01-17 3:51PM EST | 1,730.00 | 0.24 | 0.01 | 0.49 | -0.11 | -31.43% | 7 | 183 | 28.55% |
| AMZN200124P01732500 | 2020-01-17 3:16PM EST | 1,732.50 | 0.20 | 0.01 | 1.06 | -0.50 | -71.43% | 10 | 47 | 31.93% |
| AMZN200124P01735000 | 2020-01-14 2:30PM EST | 1,735.00 | 0.71 | 0.14 | 0.57 | 0.00 | - | 11 | 60 | 28.27% |
| AMZN200124P01737500 | 2020-01-17 11:13AM EST | 1,737.50 | 0.34 | 0.08 | 0.56 | -0.40 | -54.05% | 10 | 42 | 27.71% |
| AMZN200124P01740000 | 2020-01-17 3:51PM EST | 1,740.00 | 0.34 | 0.01 | 0.96 | -0.14 | -29.17% | 20 | 150 | 29.83% |
| AMZN200124P01742500 | 2020-01-17 2:14PM EST | 1,742.50 | 0.33 | 0.10 | 0.80 | -0.10 | -23.26% | 2 | 40 | 28.39% |
| AMZN200124P01745000 | 2020-01-17 3:57PM EST | 1,745.00 | 0.33 | 0.04 | 0.61 | -0.46 | -58.23% | 18 | 104 | 26.65% |
| AMZN200124P01747500 | 2020-01-15 3:44PM EST | 1,747.50 | 0.85 | 0.16 | 0.65 | 0.00 | - | 1 | 47 | 26.44% |
| AMZN200124P01750000 | 2020-01-17 3:58PM EST | 1,750.00 | 0.45 | 0.35 | 0.50 | -0.07 | -13.46% | 273 | 466 | 24.87% |
| AMZN200124P01752500 | 2020-01-16 2:10PM EST | 1,752.50 | 0.65 | 0.31 | 0.70 | 0.00 | - | 9 | 46 | 25.78% |
| AMZN200124P01755000 | 2020-01-17 3:59PM EST | 1,755.00 | 0.50 | 0.01 | 0.75 | -0.07 | -12.28% | 51 | 250 | 25.60% |
| AMZN200124P01757500 | 2020-01-17 3:42PM EST | 1,757.50 | 0.43 | 0.36 | 1.21 | -0.65 | -60.19% | 8 | 37 | 27.43% |
| AMZN200124P01760000 | 2020-01-17 3:58PM EST | 1,760.00 | 0.56 | 0.01 | 1.25 | -0.16 | -22.22% | 107 | 189 | 27.06% |
| AMZN200124P01762500 | 2020-01-17 3:34PM EST | 1,762.50 | 0.48 | 0.06 | 1.79 | -0.15 | -23.81% | 73 | 31 | 28.61% |
| AMZN200124P01765000 | 2020-01-17 3:46PM EST | 1,765.00 | 0.50 | 0.18 | 1.29 | -0.26 | -34.21% | 36 | 108 | 26.16% |
| AMZN200124P01767500 | 2020-01-17 10:46AM EST | 1,767.50 | 0.58 | 0.18 | 1.05 | -0.09 | -13.43% | 4 | 37 | 24.59% |
| AMZN200124P01770000 | 2020-01-17 3:58PM EST | 1,770.00 | 0.66 | 0.13 | 1.11 | -0.16 | -19.51% | 109 | 229 | 24.32% |
| AMZN200124P01772500 | 2020-01-17 3:51PM EST | 1,772.50 | 0.76 | 0.60 | 0.98 | -0.01 | -1.30% | 51 | 44 | 23.22% |
| AMZN200124P01775000 | 2020-01-17 3:58PM EST | 1,775.00 | 0.74 | 0.00 | 1.00 | +0.03 | +4.23% | 84 | 317 | 22.78% |
| AMZN200124P01777500 | 2020-01-17 3:51PM EST | 1,777.50 | 0.79 | 0.60 | 1.15 | -1.59 | -66.81% | 45 | 129 | 22.89% |
| AMZN200124P01780000 | 2020-01-17 3:58PM EST | 1,780.00 | 0.92 | 0.50 | 1.57 | +0.05 | +5.75% | 267 | 364 | 23.90% |
| AMZN200124P01782500 | 2020-01-17 3:53PM EST | 1,782.50 | 0.94 | 0.12 | 1.40 | -0.28 | -22.95% | 8 | 35 | 22.74% |
| AMZN200124P01785000 | 2020-01-17 3:59PM EST | 1,785.00 | 1.00 | 0.01 | 1.32 | +0.03 | +3.09% | 157 | 279 | 21.90% |
| AMZN200124P01787500 | 2020-01-17 3:59PM EST | 1,787.50 | 1.14 | 0.01 | 1.09 | +0.12 | +11.76% | 64 | 85 | 20.50% |
| AMZN200124P01790000 | 2020-01-17 3:59PM EST | 1,790.00 | 1.20 | 0.74 | 1.46 | -0.07 | -5.51% | 462 | 336 | 21.27% |
| AMZN200124P01792500 | 2020-01-17 3:51PM EST | 1,792.50 | 1.22 | 0.71 | 2.79 | -0.11 | -8.27% | 109 | 129 | 24.34% |
| AMZN200124P01795000 | 2020-01-17 3:59PM EST | 1,795.00 | 1.43 | 0.50 | 1.51 | +0.13 | +10.00% | 116 | 388 | 20.29% |
| AMZN200124P01797500 | 2020-01-17 3:52PM EST | 1,797.50 | 1.60 | 0.94 | 2.09 | +0.04 | +2.56% | 112 | 362 | 21.35% |
| AMZN200124P01800000 | 2020-01-17 3:58PM EST | 1,800.00 | 1.73 | 1.25 | 1.80 | +0.21 | +13.82% | 734 | 1,173 | 19.97% |
| AMZN200124P01802500 | 2020-01-17 3:59PM EST | 1,802.50 | 1.86 | 1.14 | 2.25 | -0.19 | -9.27% | 80 | 105 | 20.54% |
| AMZN200124P01805000 | 2020-01-17 3:55PM EST | 1,805.00 | 1.96 | 1.05 | 2.70 | +0.13 | +7.10% | 290 | 228 | 20.95% |
| AMZN200124P01807500 | 2020-01-17 3:43PM EST | 1,807.50 | 2.32 | 1.53 | 3.60 | -0.27 | -10.42% | 81 | 104 | 22.16% |
| AMZN200124P01810000 | 2020-01-17 3:59PM EST | 1,810.00 | 2.22 | 0.85 | 3.25 | +0.15 | +7.25% | 366 | 444 | 20.80% |
| AMZN200124P01812500 | 2020-01-17 3:50PM EST | 1,812.50 | 2.73 | 0.94 | 3.50 | +0.54 | +24.66% | 142 | 126 | 20.61% |
| AMZN200124P01815000 | 2020-01-17 3:59PM EST | 1,815.00 | 2.78 | 2.40 | 3.90 | +0.42 | +17.80% | 258 | 445 | 20.65% |
| AMZN200124P01817500 | 2020-01-17 3:56PM EST | 1,817.50 | 3.35 | 1.47 | 4.25 | +0.58 | +20.94% | 132 | 294 | 20.55% |
| AMZN200124P01820000 | 2020-01-17 3:58PM EST | 1,820.00 | 3.68 | 3.50 | 3.95 | +0.74 | +25.17% | 1,233 | 1,906 | 19.32% |
| AMZN200124P01822500 | 2020-01-17 3:58PM EST | 1,822.50 | 4.00 | 2.84 | 5.05 | +0.80 | +25.00% | 172 | 150 | 20.38% |
| AMZN200124P01825000 | 2020-01-17 3:59PM EST | 1,825.00 | 4.60 | 3.35 | 4.80 | +1.05 | +29.58% | 447 | 733 | 19.24% |
| AMZN200124P01827500 | 2020-01-17 3:57PM EST | 1,827.50 | 4.88 | 4.00 | 6.00 | +0.58 | +13.49% | 228 | 150 | 20.25% |
| AMZN200124P01830000 | 2020-01-17 3:59PM EST | 1,830.00 | 5.44 | 4.15 | 5.80 | +1.29 | +31.08% | 751 | 1,232 | 19.16% |
| AMZN200124P01832500 | 2020-01-17 3:59PM EST | 1,832.50 | 6.05 | 4.20 | 7.25 | +1.46 | +31.81% | 1,298 | 142 | 20.32% |
| AMZN200124P01835000 | 2020-01-17 3:59PM EST | 1,835.00 | 6.54 | 5.55 | 7.90 | +1.44 | +28.24% | 445 | 641 | 20.31% |
| AMZN200124P01837500 | 2020-01-17 3:59PM EST | 1,837.50 | 7.35 | 6.15 | 8.65 | +0.93 | +14.49% | 155 | 403 | 20.37% |
| AMZN200124P01840000 | 2020-01-17 3:58PM EST | 1,840.00 | 7.85 | 5.80 | 9.40 | +1.72 | +28.06% | 519 | 459 | 20.37% |
| AMZN200124P01842500 | 2020-01-17 3:58PM EST | 1,842.50 | 8.75 | 6.95 | 10.35 | +2.05 | +30.60% | 231 | 175 | 20.55% |
| AMZN200124P01845000 | 2020-01-17 3:58PM EST | 1,845.00 | 9.70 | 7.50 | 11.10 | +2.40 | +32.88% | 382 | 239 | 20.44% |
| AMZN200124P01847500 | 2020-01-17 3:59PM EST | 1,847.50 | 10.33 | 8.45 | 12.05 | +2.46 | +31.26% | 1,519 | 228 | 20.50% |
| AMZN200124P01850000 | 2020-01-17 3:58PM EST | 1,850.00 | 11.30 | 9.25 | 12.30 | +2.85 | +33.73% | 2,555 | 1,917 | 19.74% |
| AMZN200124P01852500 | 2020-01-17 3:55PM EST | 1,852.50 | 11.00 | 10.05 | 13.90 | +1.90 | +20.88% | 304 | 269 | 20.41% |
| AMZN200124P01855000 | 2020-01-17 3:57PM EST | 1,855.00 | 12.75 | 12.50 | 14.90 | +2.95 | +30.10% | 1,506 | 280 | 20.37% |
| AMZN200124P01857500 | 2020-01-17 3:59PM EST | 1,857.50 | 14.35 | 12.10 | 16.00 | +3.55 | +32.87% | 1,306 | 167 | 20.38% |
| AMZN200124P01860000 | 2020-01-17 3:59PM EST | 1,860.00 | 15.73 | 13.25 | 17.00 | +4.08 | +35.02% | 1,051 | 1,399 | 20.23% |
| AMZN200124P01862500 | 2020-01-17 3:59PM EST | 1,862.50 | 16.51 | 14.75 | 18.35 | +4.36 | +35.88% | 341 | 461 | 20.40% |
| AMZN200124P01865000 | 2020-01-17 3:59PM EST | 1,865.00 | 18.50 | 16.20 | 19.65 | +5.02 | +37.24% | 840 | 670 | 20.46% |
| AMZN200124P01867500 | 2020-01-17 3:59PM EST | 1,867.50 | 19.59 | 17.30 | 21.00 | +4.59 | +30.60% | 355 | 470 | 20.51% |
| AMZN200124P01870000 | 2020-01-17 3:59PM EST | 1,870.00 | 20.50 | 18.65 | 23.45 | +4.82 | +30.74% | 1,090 | 868 | 21.68% |
| AMZN200124P01872500 | 2020-01-17 3:59PM EST | 1,872.50 | 22.23 | 20.00 | 24.50 | +5.43 | +32.32% | 474 | 599 | 21.32% |
| AMZN200124P01875000 | 2020-01-17 3:56PM EST | 1,875.00 | 23.15 | 21.35 | 26.40 | +4.95 | +27.20% | 432 | 235 | 21.81% |
| AMZN200124P01877500 | 2020-01-17 3:38PM EST | 1,877.50 | 27.57 | 23.40 | 27.45 | +8.17 | +42.11% | 141 | 108 | 21.35% |
| AMZN200124P01880000 | 2020-01-17 3:55PM EST | 1,880.00 | 27.40 | 24.60 | 29.45 | +6.70 | +32.37% | 274 | 455 | 21.86% |
| AMZN200124P01882500 | 2020-01-17 3:59PM EST | 1,882.50 | 28.46 | 26.75 | 30.75 | +6.46 | +29.36% | 89 | 173 | 21.56% |
| AMZN200124P01885000 | 2020-01-17 3:59PM EST | 1,885.00 | 30.24 | 27.95 | 32.85 | +6.05 | +25.01% | 96 | 389 | 22.09% |
| AMZN200124P01887500 | 2020-01-17 3:53PM EST | 1,887.50 | 33.61 | 30.35 | 34.55 | +7.81 | +30.27% | 45 | 100 | 22.14% |
| AMZN200124P01890000 | 2020-01-17 3:59PM EST | 1,890.00 | 33.80 | 31.55 | 36.50 | +7.33 | +27.69% | 428 | 271 | 22.44% |
| AMZN200124P01892500 | 2020-01-17 3:41PM EST | 1,892.50 | 38.03 | 33.95 | 38.05 | +8.98 | +30.91% | 27 | 161 | 22.22% |
| AMZN200124P01895000 | 2020-01-17 3:55PM EST | 1,895.00 | 35.95 | 35.70 | 40.30 | +5.92 | +19.71% | 143 | 358 | 22.79% |
| AMZN200124P01897500 | 2020-01-17 2:52PM EST | 1,897.50 | 40.99 | 37.90 | 42.15 | +4.63 | +12.73% | 15 | 40 | 22.85% |
| AMZN200124P01900000 | 2020-01-17 3:55PM EST | 1,900.00 | 39.95 | 39.90 | 44.15 | +6.05 | +17.85% | 268 | 493 | 23.05% |
| AMZN200124P01902500 | 2020-01-17 3:37PM EST | 1,902.50 | 47.10 | 41.80 | 46.50 | +12.05 | +34.38% | 71 | 59 | 23.67% |
| AMZN200124P01905000 | 2020-01-17 3:53PM EST | 1,905.00 | 47.85 | 43.75 | 48.30 | +10.00 | +26.42% | 18 | 87 | 23.55% |
| AMZN200124P01907500 | 2020-01-17 3:49PM EST | 1,907.50 | 50.59 | 45.70 | 50.70 | +6.49 | +14.72% | 14 | 12 | 24.19% |
| AMZN200124P01910000 | 2020-01-17 3:49PM EST | 1,910.00 | 52.75 | 48.40 | 52.90 | +10.55 | +25.00% | 37 | 196 | 24.54% |
| AMZN200124P01912500 | 2020-01-17 12:32PM EST | 1,912.50 | 50.25 | 50.35 | 54.75 | +4.00 | +8.65% | 5 | 24 | 24.37% |
| AMZN200124P01915000 | 2020-01-17 9:52AM EST | 1,915.00 | 47.95 | 52.25 | 57.25 | -4.60 | -8.75% | 1 | 53 | 25.10% |
| AMZN200124P01917500 | 2020-01-16 2:08PM EST | 1,917.50 | 51.67 | 54.90 | 59.20 | 0.00 | - | 2 | 14 | 25.00% |
| AMZN200124P01920000 | 2020-01-17 3:58PM EST | 1,920.00 | 60.00 | 57.15 | 61.45 | +10.00 | +20.00% | 8 | 220 | 25.32% |
| AMZN200124P01922500 | 2020-01-17 1:47PM EST | 1,922.50 | 61.20 | 59.45 | 63.50 | +15.80 | +34.80% | 2 | 4 | 25.30% |
| AMZN200124P01925000 | 2020-01-17 1:22PM EST | 1,925.00 | 61.53 | 61.75 | 65.80 | +3.72 | +6.43% | 1 | 44 | 25.65% |
| AMZN200124P01927500 | 2020-01-17 2:07PM EST | 1,927.50 | 65.27 | 63.85 | 68.10 | +5.73 | +9.62% | 7 | 12 | 25.98% |
| AMZN200124P01930000 | 2020-01-17 2:54PM EST | 1,930.00 | 70.10 | 66.50 | 70.45 | +10.70 | +18.01% | 125 | 23 | 26.38% |
| AMZN200124P01932500 | 2020-01-16 3:24PM EST | 1,932.50 | 64.20 | 67.70 | 72.75 | 0.00 | - | 6 | 6 | 26.68% |
| AMZN200124P01935000 | 2020-01-17 3:10PM EST | 1,935.00 | 76.20 | 70.05 | 75.10 | +6.30 | +9.01% | 7 | 9 | 27.05% |
| AMZN200124P01937500 | 2020-01-14 11:11AM EST | 1,937.50 | 71.70 | 72.65 | 77.70 | 0.00 | - | - | 1 | 27.86% |
| AMZN200124P01940000 | 2020-01-17 10:41AM EST | 1,940.00 | 71.96 | 75.05 | 80.10 | -3.14 | -4.18% | 2 | 15 | 28.30% |
| AMZN200124P01945000 | 2020-01-15 10:56AM EST | 1,945.00 | 77.85 | 80.25 | 84.85 | 0.00 | - | 1 | 7 | 29.06% |
| AMZN200124P01947500 | 2020-01-16 3:02PM EST | 1,947.50 | 79.18 | 82.65 | 87.25 | 0.00 | - | 1 | 1 | 29.47% |
| AMZN200124P01950000 | 2020-01-17 3:42PM EST | 1,950.00 | 89.98 | 84.65 | 89.70 | +4.98 | +5.86% | 24 | 19 | 29.97% |
| AMZN200124P01952500 | 2020-01-14 11:11AM EST | 1,952.50 | 85.10 | 87.05 | 92.10 | 0.00 | - | - | 1 | 30.36% |
| AMZN200124P01955000 | 2020-01-17 3:43PM EST | 1,955.00 | 93.10 | 89.45 | 94.50 | +18.85 | +25.39% | 1 | 1 | 30.74% |
| AMZN200124P01960000 | 2020-01-16 3:17PM EST | 1,960.00 | 90.25 | 94.35 | 99.15 | 0.00 | - | 1 | 13 | 31.13% |
| AMZN200124P01965000 | 2020-01-17 2:55PM EST | 1,965.00 | 104.10 | 99.65 | 104.30 | +27.55 | +35.99% | 10 | 2 | 32.61% |
| AMZN200124P01970000 | 2019-12-30 11:19AM EST | 1,970.00 | 127.50 | 104.15 | 108.95 | 0.00 | - | 2 | 1 | 32.92% |
| AMZN200124P01975000 | 2020-01-17 12:58PM EST | 1,975.00 | 112.18 | 109.05 | 114.10 | +7.78 | +7.45% | 4 | 3 | 34.38% |
| AMZN200124P01980000 | 2020-01-17 2:05PM EST | 1,980.00 | 116.34 | 114.00 | 118.80 | -1.66 | -1.41% | 5 | 8 | 34.74% |
| AMZN200124P01982500 | 2020-01-13 10:54AM EST | 1,982.50 | 100.15 | 116.45 | 121.50 | 0.00 | - | - | 1 | 35.78% |
| AMZN200124P01985000 | 2020-01-16 3:36PM EST | 1,985.00 | 109.40 | 118.90 | 123.75 | 0.00 | - | 2 | 3 | 35.68% |
| AMZN200124P01990000 | 2020-01-07 11:34AM EST | 1,990.00 | 97.43 | 123.85 | 128.70 | 0.00 | - | - | 1 | 36.61% |
| AMZN200124P01995000 | 2020-01-07 11:34AM EST | 1,995.00 | 113.05 | 128.80 | 133.65 | 0.00 | - | - | 1 | 37.52% |
| AMZN200124P02000000 | 2020-01-14 12:18PM EST | 2,000.00 | 127.78 | 133.75 | 138.80 | 0.00 | - | 2 | 29 | 38.97% |
| AMZN200124P02010000 | 2020-01-14 12:18PM EST | 2,010.00 | 136.93 | 143.75 | 147.35 | 0.00 | - | 2 | 3 | 36.44% |
| AMZN200124P02020000 | 2020-01-07 1:41PM EST | 2,020.00 | 116.15 | 153.80 | 157.35 | 0.00 | - | 2 | 39 | 38.32% |
| AMZN200124P02022500 | 2020-01-17 12:40PM EST | 2,022.50 | 157.94 | 156.25 | 159.85 | -3.36 | -2.08% | - | 1 | 38.78% |
| AMZN200124P02025000 | 2020-01-15 3:59PM EST | 2,025.00 | 163.75 | 158.75 | 162.35 | 0.00 | - | - | 1 | 39.25% |
| AMZN200124P02030000 | 2020-01-15 3:59PM EST | 2,030.00 | 168.95 | 163.75 | 167.35 | 0.00 | - | 2 | 2 | 40.17% |
| AMZN200124P02032500 | 2020-01-15 3:59PM EST | 2,032.50 | 171.40 | 166.25 | 169.85 | 0.00 | - | - | 1 | 40.63% |
| AMZN200124P02035000 | 2020-01-15 3:59PM EST | 2,035.00 | 173.90 | 168.75 | 172.35 | 0.00 | - | 1 | 5 | 41.09% |
| AMZN200124P02037500 | 2020-01-14 3:30PM EST | 2,037.50 | 173.20 | 171.25 | 174.85 | 0.00 | - | - | 3 | 41.54% |
| AMZN200124P02040000 | 2020-01-14 3:30PM EST | 2,040.00 | 175.65 | 173.75 | 177.35 | 0.00 | - | - | 5 | 42.00% |
| AMZN200124P02042500 | 2020-01-16 12:29PM EST | 2,042.50 | 174.90 | 176.25 | 179.85 | 0.00 | - | 1 | 7 | 42.45% |
| AMZN200124P02045000 | 2020-01-16 10:16AM EST | 2,045.00 | 169.05 | 178.75 | 182.35 | 0.00 | - | 1 | 3 | 42.90% |
| AMZN200124P02047500 | 2020-01-14 3:28PM EST | 2,047.50 | 183.25 | 181.25 | 184.85 | 0.00 | - | - | 3 | 43.35% |
| AMZN200124P02050000 | 2020-01-17 2:47PM EST | 2,050.00 | 188.80 | 183.75 | 187.35 | +13.70 | +7.82% | 1 | 46 | 43.80% |
| AMZN200124P02052500 | 2020-01-16 10:07AM EST | 2,052.50 | 176.20 | 186.25 | 189.85 | 0.00 | - | 2 | 2 | 44.25% |
| AMZN200124P02055000 | 2020-01-16 10:11AM EST | 2,055.00 | 177.85 | 188.75 | 192.35 | 0.00 | - | 4 | 5 | 44.70% |
| AMZN200124P02057500 | 2020-01-16 2:57PM EST | 2,057.50 | 187.40 | 191.25 | 194.85 | 0.00 | - | 6 | 6 | 45.14% |
| AMZN200124P02060000 | 2020-01-16 9:40AM EST | 2,060.00 | 179.50 | 193.75 | 197.35 | 0.00 | - | 1 | 5 | 45.58% |
| AMZN200124P02062500 | 2020-01-16 3:41PM EST | 2,062.50 | 187.50 | 196.25 | 199.85 | 0.00 | - | 2 | 2 | 46.03% |
| AMZN200124P02065000 | 2020-01-17 11:03AM EST | 2,065.00 | 195.70 | 198.75 | 202.35 | +6.85 | +3.63% | 2 | 2 | 46.47% |
| AMZN200124P02070000 | 2020-01-17 2:24PM EST | 2,070.00 | 207.02 | 203.75 | 207.35 | +8.04 | +4.04% | 2 | 1 | 47.34% |
| AMZN200124P02090000 | 2020-01-14 8:08PM EST | 2,090.00 | 219.40 | 223.75 | 227.35 | 0.00 | - | - | 1 | 50.80% |
| AMZN200124P02095000 | 2020-01-14 8:08PM EST | 2,095.00 | 224.40 | 228.75 | 232.35 | 0.00 | - | - | 1 | 51.65% |
| AMZN200124P02100000 | 2020-01-13 3:17PM EST | 2,100.00 | 207.16 | 233.75 | 237.35 | 0.00 | - | - | 0 | 52.50% |
| AMZN200124P02107500 | 2020-01-16 2:09PM EST | 2,107.50 | 235.25 | 241.25 | 244.85 | 0.00 | - | 104 | 52 | 53.76% |
| AMZN200124P02110000 | 2020-01-16 3:19PM EST | 2,110.00 | 237.90 | 243.75 | 247.35 | 0.00 | - | 99 | 50 | 54.19% |
| AMZN200124P02115000 | 2020-01-07 11:48AM EST | 2,115.00 | 216.05 | 248.75 | 252.35 | 0.00 | - | - | 0 | 55.02% |
| AMZN200124P02120000 | 2020-01-15 3:46PM EST | 2,120.00 | 259.70 | 253.75 | 257.35 | 0.00 | - | 5 | 0 | 55.85% |
| AMZN200124P02125000 | 2020-01-15 3:45PM EST | 2,125.00 | 264.60 | 258.75 | 262.35 | 0.00 | - | 9 | 0 | 56.68% |
| AMZN200124P02127500 | 2020-01-16 10:33AM EST | 2,127.50 | 253.79 | 261.25 | 264.85 | 0.00 | - | 2 | 1 | 57.08% |
| AMZN200124P02130000 | 2020-01-16 10:31AM EST | 2,130.00 | 258.12 | 263.75 | 267.35 | 0.00 | - | 2 | 1 | 57.50% |
| AMZN200124P02132500 | 2020-01-16 3:24PM EST | 2,132.50 | 260.50 | 266.25 | 269.85 | 0.00 | - | 92 | 31 | 57.90% |
| AMZN200124P02135000 | 2020-01-07 2:17PM EST | 2,135.00 | 230.90 | 268.75 | 272.35 | 0.00 | - | - | 0 | 58.31% |
| AMZN200124P02137500 | 2020-01-14 8:08PM EST | 2,137.50 | 258.70 | 271.25 | 274.85 | 0.00 | - | - | 1 | 58.72% |
| AMZN200124P02140000 | 2020-01-16 10:28AM EST | 2,140.00 | 269.92 | 273.75 | 277.35 | 0.00 | - | 6 | 6 | 59.13% |
| AMZN200124P02145000 | 2020-01-02 2:58PM EST | 2,145.00 | 249.85 | 278.75 | 282.35 | 0.00 | - | - | 0 | 59.94% |
| AMZN200124P02150000 | 2020-01-16 10:07AM EST | 2,150.00 | 273.15 | 283.75 | 287.35 | 0.00 | - | 4 | 0 | 60.74% |
| AMZN200124P02152500 | 2020-01-16 1:27PM EST | 2,152.50 | 284.82 | 286.25 | 289.85 | 0.00 | - | 2 | 0 | 61.15% |
| AMZN200124P02155000 | 2020-01-16 1:27PM EST | 2,155.00 | 286.93 | 288.75 | 292.35 | 0.00 | - | 2 | 1 | 61.55% |
| AMZN200124P02160000 | 2020-01-16 9:56AM EST | 2,160.00 | 283.66 | 293.75 | 297.35 | 0.00 | - | 74 | 1 | 62.34% |
| AMZN200124P02162500 | 2020-01-16 10:01AM EST | 2,162.50 | 283.59 | 296.25 | 299.85 | 0.00 | - | - | 2 | 62.74% |
| AMZN200124P02165000 | 2020-01-16 10:01AM EST | 2,165.00 | 285.79 | 298.75 | 302.35 | 0.00 | - | 72 | 0 | 63.14% |
| AMZN200124P02167500 | 2020-01-16 10:23AM EST | 2,167.50 | 296.47 | 301.25 | 304.85 | 0.00 | - | 266 | 0 | 63.54% |
| AMZN200124P02170000 | 2020-01-16 3:17PM EST | 2,170.00 | 298.36 | 303.75 | 307.35 | 0.00 | - | 2 | 0 | 63.93% |
| AMZN200124P02195000 | 2020-01-08 3:13PM EST | 2,195.00 | 293.89 | 328.75 | 332.35 | 0.00 | - | - | 0 | 51.07% |
| AMZN200124P02200000 | 2020-01-08 3:12PM EST | 2,200.00 | 299.60 | 333.75 | 337.35 | 0.00 | - | - | 0 | 51.71% |
| AMZN200124P02300000 | 2020-01-08 3:22PM EST | 2,300.00 | 395.00 | 433.55 | 438.60 | 0.00 | - | - | 0 | 72.51% |
| AMZN200124P02340000 | 2020-01-16 12:16PM EST | 2,340.00 | 467.65 | 473.55 | 478.60 | 0.00 | - | 1 | 0 | 77.56% |
| AMZN200124P02400000 | 2020-01-15 3:35PM EST | 2,400.00 | 542.92 | 533.55 | 538.60 | 0.00 | - | - | 0 | 84.91% |
| AMZN200124P02420000 | 2020-01-15 3:32PM EST | 2,420.00 | 562.96 | 553.55 | 558.60 | 0.00 | - | - | 0 | 87.30% |
| AMZN200124P02440000 | 2020-01-15 3:33PM EST | 2,440.00 | 584.32 | 573.55 | 578.60 | 0.00 | - | - | 0 | 89.65% |
| AMZN200124P02460000 | 2020-01-15 3:34PM EST | 2,460.00 | 603.01 | 593.55 | 598.60 | 0.00 | - | - | 0 | 91.99% |
| AMZN200124P02480000 | 2020-01-15 3:35PM EST | 2,480.00 | 603.70 | 613.55 | 618.60 | 0.00 | - | 1 | 1 | 94.29% |
| AMZN200124P02500000 | 2020-01-15 3:31PM EST | 2,500.00 | 642.34 | 633.55 | 638.60 | 0.00 | - | - | 0 | 96.56% |