Italia markets closed

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

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210226C017800002021-02-25 2:31PM EST1,780.001,318.501,273.151,287.85-91.96-6.52%22340.70%
AMZN210226C018000002021-01-29 11:03AM EST1,800.001,274.151,252.501,267.85-67.35-5.02%22329.54%
AMZN210226C018800002021-02-08 2:03PM EST1,880.001,429.321,172.501,187.850.00-11305.20%
AMZN210226C018900002021-02-23 12:53PM EST1,890.001,242.671,162.501,177.850.00-10302.22%
AMZN210226C019100002021-02-22 11:16AM EST1,910.001,283.851,142.501,157.900.00-11296.66%
AMZN210226C019300002021-02-08 10:02AM EST1,930.001,394.581,122.501,137.900.00-11290.80%
AMZN210226C019400002021-02-19 3:54PM EST1,940.001,307.801,112.501,127.900.00-11287.89%
AMZN210226C020000002021-02-24 10:25AM EST2,000.001,153.091,052.501,067.900.00-11270.68%
AMZN210226C020200002021-02-02 9:58AM EST2,020.001,132.651,032.501,047.900.00-1313265.06%
AMZN210226C021500002021-01-19 12:08AM EST2,150.00962.720.000.000.00--30.00%
AMZN210226C021600002021-01-21 9:31AM EST2,160.001,141.001,088.851,093.450.00-11696.11%
AMZN210226C022000002021-02-19 9:52AM EST2,200.001,116.90855.20867.900.00-11229.31%
AMZN210226C022100002021-02-17 9:32AM EST2,210.001,058.50845.20857.900.00--1226.58%
AMZN210226C022400002021-02-17 11:05AM EST2,240.00850.60815.20827.90-210.65-19.85%12218.43%
AMZN210226C022800002021-02-03 9:55AM EST2,280.001,081.45775.20787.900.00--2207.72%
AMZN210226C023000002021-02-25 3:34PM EST2,300.00752.75755.65760.60-230.30-23.43%12162.60%
AMZN210226C023200002021-01-27 9:35AM EST2,320.00980.30735.20747.900.00-55197.12%
AMZN210226C023500002021-02-22 12:21PM EST2,350.00794.35705.70710.600.00-24152.05%
AMZN210226C023600002021-02-23 10:30AM EST2,360.00792.15693.00707.900.00-14177.91%
AMZN210226C023800002021-02-19 2:17PM EST2,380.00911.30672.80687.950.00-22172.27%
AMZN210226C024000002021-02-22 9:57AM EST2,400.00723.75655.70660.600.00-213141.19%
AMZN210226C024100002021-02-17 9:35AM EST2,410.00862.10643.00657.950.00--1165.67%
AMZN210226C024200002021-01-19 12:09AM EST2,420.00751.910.000.000.00--20.00%
AMZN210226C024300002021-02-23 10:56AM EST2,430.00719.25622.80637.950.00-11159.94%
AMZN210226C024400002021-02-22 11:38AM EST2,440.00711.30612.80627.95-54.97-7.17%15157.48%
AMZN210226C024600002021-02-03 9:55AM EST2,460.00693.95592.55607.950.00-13151.61%
AMZN210226C024800002021-02-02 9:44AM EST2,480.00645.72573.00587.950.00-1514148.51%
AMZN210226C025000002021-02-25 3:57PM EST2,500.00563.45555.80560.55-82.85-12.82%46120.31%
AMZN210226C025100002021-02-18 12:18PM EST2,510.00545.40542.65557.95-254.45-31.81%45139.94%
AMZN210226C025200002021-02-03 3:32PM EST2,520.00803.95533.00547.950.00--2138.82%
AMZN210226C025300002021-02-22 10:22AM EST2,530.00665.10522.65537.950.00-11135.16%
AMZN210226C025500002021-02-25 3:39PM EST2,550.00500.10505.85510.55-101.55-16.88%37110.18%
AMZN210226C025600002021-02-23 1:15PM EST2,560.00580.45492.85508.000.00-89128.87%
AMZN210226C025700002021-02-25 3:20PM EST2,570.00498.15482.60498.00-206.90-29.35%21125.62%
AMZN210226C025800002021-02-22 11:00AM EST2,580.00601.67473.65488.000.00-99126.66%
AMZN210226C025900002021-02-23 1:59PM EST2,590.00554.53463.65478.000.00-59124.24%
AMZN210226C026000002021-02-25 3:36PM EST2,600.00451.60455.90460.60-267.40-37.19%12100.44%
AMZN210226C026100002021-02-08 12:14PM EST2,610.00709.50442.95458.050.00-10117.44%
AMZN210226C026200002021-02-25 3:55PM EST2,620.00441.05433.70448.05-105.03-19.23%53117.31%
AMZN210226C026300002021-02-25 12:23PM EST2,630.00478.50423.70438.05-34.35-6.70%119114.91%
AMZN210226C026400002021-02-24 11:24AM EST2,640.00525.62413.70428.050.00-28112.50%
AMZN210226C026600002021-02-04 10:30AM EST2,660.00638.40393.75408.100.00--1107.96%
AMZN210226C026700002021-02-18 9:31AM EST2,670.00607.78383.75398.100.00-1028105.55%
AMZN210226C026800002021-02-16 9:41AM EST2,680.00598.03373.80388.150.00-68103.42%
AMZN210226C027000002021-02-25 3:20PM EST2,700.00364.75356.15360.70-322.44-46.92%1149881.59%
AMZN210226C027100002021-02-24 3:56PM EST2,710.00451.15343.85358.200.00-1396.45%
AMZN210226C027200002021-02-25 2:47PM EST2,720.00362.75333.90348.20-117.55-24.47%2294.15%
AMZN210226C027300002021-02-23 9:35AM EST2,730.00382.85326.05338.250.00-1396.57%
AMZN210226C027400002021-02-23 2:58PM EST2,740.00427.63313.95328.250.00-21089.56%
AMZN210226C027500002021-02-25 3:55PM EST2,750.00306.85306.30310.80-102.95-25.12%31672.24%
AMZN210226C027600002021-02-23 9:35AM EST2,760.00353.20294.00308.350.00-5485.06%
AMZN210226C027700002021-02-23 2:59PM EST2,770.00402.07286.05298.350.00-2586.74%
AMZN210226C027800002021-02-09 12:03PM EST2,780.00337.45275.65288.40-168.05-33.24%2383.58%
AMZN210226C027900002021-02-05 9:37AM EST2,790.00271.65266.15278.45-53.70-16.51%1282.08%
AMZN210226C028000002021-02-25 10:28AM EST2,800.00323.22256.50261.00-20.88-6.07%43563.12%
AMZN210226C028100002021-02-22 1:44PM EST2,810.00313.27245.75258.60-12.58-3.86%21776.59%
AMZN210226C028200002021-02-25 3:14PM EST2,820.00243.85235.85248.65-52.10-17.60%1674.31%
AMZN210226C028300002021-02-24 10:48AM EST2,830.00243.00224.75238.75-71.90-22.83%11670.07%
AMZN210226C028400002021-02-05 2:41PM EST2,840.00525.36215.95228.800.00-1169.62%
AMZN210226C028500002021-02-25 11:51AM EST2,850.00227.50207.00211.35-77.00-25.29%82154.69%
AMZN210226C028600002021-02-23 10:00AM EST2,860.00300.20195.20209.050.00-22463.71%
AMZN210226C028700002021-02-03 2:05PM EST2,870.00221.71184.00198.50-50.94-18.68%1558.38%
AMZN210226C028800002021-02-22 2:06PM EST2,880.00274.45177.20188.700.00-81460.92%
AMZN210226C028900002021-02-23 1:58PM EST2,890.00259.00163.85178.700.00-6453.45%
AMZN210226C029000002021-02-25 3:47PM EST2,900.00175.77157.95162.25-87.23-33.17%3428853.73%
AMZN210226C029100002021-02-25 3:20PM EST2,910.00143.15147.90159.40-264.49-64.88%23154.62%
AMZN210226C029200002021-02-17 1:52PM EST2,920.00149.10138.25150.45-76.29-33.85%8353.44%
AMZN210226C029300002021-02-18 2:43PM EST2,930.00209.45125.85132.650.00-1346.75%
AMZN210226C029400002021-02-25 3:42PM EST2,940.00126.45118.95123.10-80.15-38.79%121145.04%
AMZN210226C029500002021-02-25 3:57PM EST2,950.00116.90110.25114.35-94.60-44.73%394044.85%
AMZN210226C029600002021-02-25 3:47PM EST2,960.00117.7599.65109.00-90.25-43.39%341150.14%
AMZN210226C029700002021-02-25 3:42PM EST2,970.0090.5890.75100.55-94.77-51.13%165949.30%
AMZN210226C029800002021-02-25 3:26PM EST2,980.0089.4183.3087.00-87.33-49.41%292040.40%
AMZN210226C029900002021-02-25 3:46PM EST2,990.0084.0074.7078.35-76.65-47.71%232239.18%
AMZN210226C030000002021-02-25 3:59PM EST3,000.0075.0066.4069.95-86.37-53.52%1,04576938.01%
AMZN210226C030100002021-02-25 3:41PM EST3,010.0072.5858.4061.80-79.62-52.31%1201936.83%
AMZN210226C030200002021-02-25 3:52PM EST3,020.0060.0050.8054.10-74.05-55.24%756335.84%
AMZN210226C030300002021-02-25 3:56PM EST3,030.0046.2143.6046.75-86.04-65.06%1296834.84%
AMZN210226C030400002021-02-25 3:59PM EST3,040.0039.2036.9039.90-71.10-64.46%17510733.94%
AMZN210226C030450002021-02-25 3:55PM EST3,045.0037.1533.8036.65-69.50-65.17%1525533.50%
AMZN210226C030500002021-02-25 3:59PM EST3,050.0032.7030.8033.55-81.59-71.39%6898933.08%
AMZN210226C030550002021-02-25 3:57PM EST3,055.0033.6027.9530.60-63.95-65.56%2391832.70%
AMZN210226C030600002021-02-25 3:57PM EST3,060.0026.0025.2527.80-67.40-72.16%6427332.33%
AMZN210226C030650002021-02-25 3:58PM EST3,065.0025.0622.7525.20-77.04-75.46%5303532.03%
AMZN210226C030700002021-02-25 3:59PM EST3,070.0021.2720.3521.85-63.23-74.83%1,2696430.73%
AMZN210226C030750002021-02-25 3:59PM EST3,075.0018.7518.1020.10-61.75-76.71%1,1358231.06%
AMZN210226C030800002021-02-25 3:58PM EST3,080.0018.0016.1017.90-67.67-78.99%1,8619930.73%
AMZN210226C030850002021-02-25 3:58PM EST3,085.0016.4514.2016.10-57.05-77.62%85515430.69%
AMZN210226C030900002021-02-25 3:56PM EST3,090.0013.7012.5514.35-64.45-82.47%1,83519530.55%
AMZN210226C030950002021-02-25 3:58PM EST3,095.0012.5710.9512.70-56.83-81.89%9106930.37%
AMZN210226C031000002021-02-25 3:59PM EST3,100.0010.0010.0011.00-61.19-85.95%10,6741,90229.95%
AMZN210226C031050002021-02-25 3:57PM EST3,105.009.008.359.95-58.00-86.57%1,65610530.23%
AMZN210226C031100002021-02-25 3:59PM EST3,110.007.877.258.80-54.13-87.31%2,25914730.22%
AMZN210226C031150002021-02-25 3:57PM EST3,115.007.386.307.35-50.27-87.20%1,17513429.58%
AMZN210226C031200002021-02-25 3:59PM EST3,120.005.955.506.35-48.05-88.98%2,67818929.43%
AMZN210226C031250002021-02-25 3:57PM EST3,125.005.514.706.00-45.49-89.20%1,36315630.27%
AMZN210226C031300002021-02-25 3:59PM EST3,130.004.494.104.90-43.16-90.58%3,62124329.62%
AMZN210226C031350002021-02-25 3:58PM EST3,135.004.753.554.20-40.25-89.44%1,56922729.53%
AMZN210226C031400002021-02-25 3:59PM EST3,140.003.603.053.60-37.00-91.13%4,75969329.48%
AMZN210226C031450002021-02-25 3:54PM EST3,145.003.112.703.40-34.89-91.82%2,15934330.24%
AMZN210226C031500002021-02-25 3:59PM EST3,150.003.002.603.00-32.35-91.51%11,2481,34230.44%
AMZN210226C031550002021-02-25 3:54PM EST3,155.002.672.102.70-29.53-91.71%2,00039630.79%
AMZN210226C031600002021-02-25 3:59PM EST3,160.002.332.022.42-24.67-91.37%3,47669431.11%
AMZN210226C031650002021-02-25 3:57PM EST3,165.002.011.562.20-21.99-91.62%1,64831031.53%
AMZN210226C031700002021-02-25 3:59PM EST3,170.002.031.412.00-20.62-91.04%4,64146431.94%
AMZN210226C031750002021-02-25 3:57PM EST3,175.001.741.251.84-18.92-91.58%2,76930032.42%
AMZN210226C031800002021-02-25 3:59PM EST3,180.001.811.101.63-17.29-90.52%5,47154032.64%
AMZN210226C031850002021-02-25 3:58PM EST3,185.001.401.001.54-15.78-91.85%1,14632433.29%
AMZN210226C031900002021-02-25 3:56PM EST3,190.001.281.081.40-13.77-91.50%2,08967433.67%
AMZN210226C031950002021-02-25 3:53PM EST3,195.001.141.001.29-12.61-91.71%67456134.13%
AMZN210226C032000002021-02-25 3:59PM EST3,200.000.980.801.08-10.62-91.55%15,3452,95333.98%
AMZN210226C032050002021-02-25 3:48PM EST3,205.001.000.801.14-9.50-90.48%84656635.27%
AMZN210226C032100002021-02-25 3:59PM EST3,210.000.890.671.06-9.11-91.10%3,1261,16535.76%
AMZN210226C032150002021-02-25 3:59PM EST3,215.000.770.620.97-8.18-91.40%1,26659836.13%
AMZN210226C032200002021-02-25 3:59PM EST3,220.000.800.580.95-6.70-89.33%1,69085336.91%
AMZN210226C032250002021-02-25 3:55PM EST3,225.000.800.550.86-5.90-88.06%1,75459537.21%
AMZN210226C032300002021-02-25 3:41PM EST3,230.000.750.500.75-5.20-87.39%1,89285737.28%
AMZN210226C032350002021-02-25 3:49PM EST3,235.000.560.470.70-4.92-89.78%49347537.74%
AMZN210226C032400002021-02-25 3:54PM EST3,240.000.710.440.68-4.05-85.08%96954538.44%
AMZN210226C032450002021-02-25 3:39PM EST3,245.000.800.410.66-3.77-82.49%50734339.11%
AMZN210226C032500002021-02-25 3:59PM EST3,250.000.500.350.63-3.30-86.84%7,7112,27739.70%
AMZN210226C032550002021-02-25 3:59PM EST3,255.000.700.181.02-3.30-82.50%1,28363043.70%
AMZN210226C032600002021-02-25 3:40PM EST3,260.000.480.250.61-2.72-85.00%1,8391,31141.19%
AMZN210226C032650002021-02-25 3:40PM EST3,265.000.660.130.61-2.44-78.71%38840542.02%
AMZN210226C032700002021-02-25 3:48PM EST3,270.000.340.350.54-2.58-88.36%76773442.10%
AMZN210226C032750002021-02-25 3:40PM EST3,275.000.400.270.50-2.09-83.94%45665742.46%
AMZN210226C032800002021-02-25 3:44PM EST3,280.000.390.330.54-1.87-82.74%9541,14843.73%
AMZN210226C032850002021-02-25 3:52PM EST3,285.000.410.340.51-1.92-82.40%31743844.19%
AMZN210226C032900002021-02-25 3:53PM EST3,290.000.380.340.50-1.50-79.79%64283344.87%
AMZN210226C032950002021-02-25 3:57PM EST3,295.000.440.270.51-1.46-76.84%23548745.78%
AMZN210226C033000002021-02-25 3:59PM EST3,300.000.400.330.35-1.20-75.00%3,4394,25044.34%
AMZN210226C033050002021-02-25 3:52PM EST3,305.000.330.300.52-1.43-81.25%19978647.49%
AMZN210226C033100002021-02-25 3:53PM EST3,310.000.350.300.45-1.15-76.67%56090747.36%
AMZN210226C033150002021-02-25 1:11PM EST3,315.000.250.010.43-1.25-83.33%19863347.85%
AMZN210226C033200002021-02-25 3:48PM EST3,320.000.350.200.38-0.95-73.08%6161,36047.85%
AMZN210226C033250002021-02-25 3:58PM EST3,325.000.320.230.41-0.95-74.80%11141549.07%
AMZN210226C033300002021-02-25 3:53PM EST3,330.000.320.250.47-1.04-76.47%38589650.73%
AMZN210226C033350002021-02-25 3:55PM EST3,335.000.280.100.44-0.88-75.86%11431751.07%
AMZN210226C033400002021-02-25 3:43PM EST3,340.000.270.120.24-0.71-72.45%49184248.15%
AMZN210226C033450002021-02-25 3:42PM EST3,345.000.310.090.44-0.84-73.04%15329552.59%
AMZN210226C033500002021-02-25 3:49PM EST3,350.000.230.220.31-0.77-77.00%9431,75550.15%
AMZN210226C033550002021-02-25 3:48PM EST3,355.000.230.010.43-0.80-77.67%9624153.93%
AMZN210226C033600002021-02-25 3:44PM EST3,360.000.230.100.23-0.69-75.00%19046450.73%
AMZN210226C033650002021-02-25 3:50PM EST3,365.000.170.100.25-0.79-82.29%7217851.90%
AMZN210226C033700002021-02-25 3:41PM EST3,370.000.270.010.37-0.71-72.45%16234051.03%
AMZN210226C033750002021-02-25 3:40PM EST3,375.000.280.100.35-0.61-68.54%7543352.69%
AMZN210226C033800002021-02-25 3:57PM EST3,380.000.240.180.38-0.62-72.09%48941554.74%
AMZN210226C033850002021-02-25 3:41PM EST3,385.000.190.100.34-0.54-73.97%2432653.96%
AMZN210226C033900002021-02-25 3:28PM EST3,390.000.240.080.34-0.65-73.03%23143154.39%
AMZN210226C033950002021-02-25 1:40PM EST3,395.000.410.030.32-0.34-45.33%3125454.00%
AMZN210226C034000002021-02-25 3:57PM EST3,400.000.150.100.20-0.56-78.87%1,1392,64853.81%
AMZN210226C034050002021-02-25 3:49PM EST3,405.000.200.010.31-0.53-72.60%24450054.79%
AMZN210226C034100002021-02-25 3:28PM EST3,410.000.240.150.40-0.26-52.00%13341258.84%
AMZN210226C034150002021-02-25 3:15PM EST3,415.000.230.010.33-0.35-60.34%1212156.49%
AMZN210226C034200002021-02-25 3:54PM EST3,420.000.210.150.16-0.39-65.00%15666056.64%
AMZN210226C034250002021-02-25 3:42PM EST3,425.000.290.010.61-0.21-42.00%37968261.77%
AMZN210226C034300002021-02-25 3:44PM EST3,430.000.230.130.27-0.27-54.00%2071,09559.47%
AMZN210226C034350002021-02-25 3:49PM EST3,435.000.160.010.31-0.34-68.00%37449758.79%
AMZN210226C034400002021-02-25 3:09PM EST3,440.000.150.010.40-0.31-67.39%15020160.99%
AMZN210226C034450002021-02-25 3:15PM EST3,445.000.200.010.30-0.22-52.38%43012159.86%
AMZN210226C034500002021-02-25 3:41PM EST3,450.000.150.050.30-0.34-69.39%27996461.28%
AMZN210226C034550002021-02-25 12:47PM EST3,455.000.260.080.38-0.14-35.00%633263.77%
AMZN210226C034600002021-02-25 12:10PM EST3,460.000.140.010.57-0.27-65.85%4626966.06%
AMZN210226C034650002021-02-25 2:20PM EST3,465.000.300.100.29-0.12-28.57%3417563.97%
AMZN210226C034700002021-02-25 2:10PM EST3,470.000.340.050.37-0.03-8.11%3818665.14%
AMZN210226C034750002021-02-25 1:40PM EST3,475.000.210.050.29-0.18-46.15%3020164.36%
AMZN210226C034800002021-02-25 3:06PM EST3,480.000.080.010.28-0.32-80.00%20943363.97%
AMZN210226C034850002021-02-25 12:34PM EST3,485.000.150.010.25-0.20-57.14%2632763.87%
AMZN210226C034900002021-02-25 3:45PM EST3,490.000.120.010.15-0.22-64.71%9717661.62%
AMZN210226C034950002021-02-25 2:58PM EST3,495.000.150.010.25-0.15-50.00%3518265.14%
AMZN210226C035000002021-02-25 3:26PM EST3,500.000.110.050.10-0.22-66.67%4812,46362.50%
AMZN210226C035050002021-02-25 2:03PM EST3,505.000.190.010.30-0.01-5.00%436467.58%
AMZN210226C035100002021-02-25 2:08PM EST3,510.000.160.100.26-0.10-38.46%1335369.24%
AMZN210226C035150002021-02-25 1:01PM EST3,515.000.310.010.34+0.01+3.33%223269.63%
AMZN210226C035200002021-02-25 3:15PM EST3,520.000.170.020.17-0.13-43.33%1717266.21%
AMZN210226C035250002021-02-25 3:26PM EST3,525.000.150.010.49-0.11-42.31%2216173.58%
AMZN210226C035300002021-02-25 12:28PM EST3,530.000.130.010.28-0.13-50.00%1514570.22%
AMZN210226C035350002021-02-23 3:31PM EST3,535.000.410.010.510.00-125175.20%
AMZN210226C035400002021-02-25 3:07PM EST3,540.000.100.060.15-0.13-56.52%65663469.34%
AMZN210226C035450002021-02-25 12:26PM EST3,545.000.060.010.28-0.33-84.62%154972.07%
AMZN210226C035500002021-02-25 1:04PM EST3,550.000.060.040.10-0.15-71.43%4943167.97%
AMZN210226C035550002021-02-25 1:03PM EST3,555.000.220.010.49-0.17-43.59%95277.44%
AMZN210226C035600002021-02-25 3:26PM EST3,560.000.290.010.17+0.09+45.00%3616870.70%
AMZN210226C035650002021-02-25 12:17PM EST3,565.000.120.010.27-0.10-45.45%165874.22%
AMZN210226C035700002021-02-25 3:47PM EST3,570.000.120.030.12-0.06-33.33%6210870.70%
AMZN210226C035750002021-02-24 2:01PM EST3,575.000.150.010.480.00-96579.83%
AMZN210226C035800002021-02-25 2:30PM EST3,580.000.080.010.08-0.10-55.56%9621968.75%
AMZN210226C035850002021-02-22 11:08AM EST3,585.000.290.010.480.00-214581.10%
AMZN210226C035900002021-02-25 1:37PM EST3,590.000.120.010.47-0.08-40.00%16981.54%
AMZN210226C035950002021-02-23 3:36PM EST3,595.000.160.010.47+0.01+6.67%13982.18%
AMZN210226C036000002021-02-25 3:54PM EST3,600.000.080.030.10-0.07-46.67%3012,20873.24%
AMZN210226C036050002021-02-22 2:14PM EST3,605.000.070.040.08-0.14-66.67%136173.24%
AMZN210226C036100002021-02-25 3:27PM EST3,610.000.050.020.26-0.19-79.17%342079.69%
AMZN210226C036150002021-02-25 12:59PM EST3,615.000.070.010.10-0.22-75.86%112673.83%
AMZN210226C036200002021-02-25 10:12AM EST3,620.000.090.010.46-0.03-25.00%18785.11%
AMZN210226C036250002021-02-22 3:07PM EST3,625.000.250.010.250.00-1010180.86%
AMZN210226C036300002021-02-25 12:16PM EST3,630.000.050.030.46-0.22-81.48%87586.72%
AMZN210226C036350002021-02-23 3:38PM EST3,635.000.010.020.46-0.19-95.00%15187.11%
AMZN210226C036400002021-02-25 12:12PM EST3,640.000.050.010.17-0.07-58.33%6418679.88%
AMZN210226C036450002021-02-25 12:14PM EST3,645.000.050.010.08-0.05-50.00%11075.98%
AMZN210226C036500002021-02-25 3:59PM EST3,650.000.060.040.05-0.03-33.33%18243276.56%
AMZN210226C036550002021-02-25 10:30AM EST3,655.000.080.040.45-0.43-84.31%21689.75%
AMZN210226C036600002021-02-24 3:11PM EST3,660.000.040.010.06-0.02-33.33%3310176.17%
AMZN210226C036650002021-02-19 3:55PM EST3,665.000.010.000.45-1.58-99.37%1990.23%
AMZN210226C036700002021-02-22 2:11PM EST3,670.000.080.000.450.00-102990.82%
AMZN210226C036750002021-02-25 11:46AM EST3,675.000.040.000.25-0.03-42.86%139186.33%
AMZN210226C036800002021-02-25 2:30PM EST3,680.000.080.010.44+0.03+60.00%68991.99%
AMZN210226C036850002021-02-25 9:32AM EST3,685.000.050.000.44-1.28-96.24%11992.38%
AMZN210226C036900002021-02-25 3:12PM EST3,690.000.050.010.44-0.04-44.44%118893.21%
AMZN210226C036950002021-02-19 3:58PM EST3,695.000.050.000.25-0.50-90.91%211888.67%
AMZN210226C037000002021-02-25 3:39PM EST3,700.000.060.000.08-0.02-25.00%1921,02981.05%
AMZN210226C037050002021-02-25 9:42AM EST3,705.000.030.000.26-0.06-66.67%212990.14%
AMZN210226C037100002021-02-24 11:23AM EST3,710.000.020.000.11-0.10-83.33%1140184.18%
AMZN210226C037150002021-02-25 9:43AM EST3,715.000.040.000.25-0.64-94.12%110991.02%
AMZN210226C037200002021-02-23 3:03PM EST3,720.000.090.000.25+0.01+12.50%617891.50%
AMZN210226C037250002021-02-22 3:58PM EST3,725.000.070.000.25-0.07-50.00%613592.09%
AMZN210226C037300002021-02-25 9:50AM EST3,730.000.040.010.25-0.01-20.00%225492.97%
AMZN210226C037350002021-02-19 3:59PM EST3,735.000.040.000.43-1.03-96.26%3198.14%
AMZN210226C037400002021-02-24 12:23PM EST3,740.000.040.010.43-0.04-50.00%22098.93%
AMZN210226C037450002021-02-19 3:59PM EST3,745.000.040.000.43-0.85-95.51%16099.32%
AMZN210226C037500002021-02-25 2:50PM EST3,750.000.210.010.07+0.14+200.00%3217086.33%
AMZN210226C037550002021-02-23 1:58PM EST3,755.000.090.010.26-0.01-10.00%1113396.09%
AMZN210226C037600002021-02-22 2:14PM EST3,760.000.010.000.43-0.19-95.00%630100.98%
AMZN210226C037650002021-02-19 9:43AM EST3,765.000.070.010.08-0.08-53.33%101888.67%
AMZN210226C037700002021-02-25 3:12PM EST3,770.000.050.000.43-0.73-93.59%519102.15%
AMZN210226C037750002021-02-22 12:07PM EST3,775.000.050.010.43-0.15-75.00%540102.98%
AMZN210226C037800002021-02-24 12:38PM EST3,780.000.090.010.43+0.04+80.00%28103.52%
AMZN210226C037850002021-02-22 3:53PM EST3,785.000.150.000.430.00-76103.91%
AMZN210226C037900002021-02-25 12:18PM EST3,790.000.050.000.43-0.77-93.90%1025104.49%
AMZN210226C038000002021-02-25 3:49PM EST3,800.000.040.020.05-0.01-20.00%6749490.23%
AMZN210226C038050002021-02-24 12:45PM EST3,805.000.050.000.050.00-3788.67%
AMZN210226C038100002021-02-18 10:39AM EST3,810.000.110.000.430.00-215106.74%
AMZN210226C038150002021-02-25 3:20PM EST3,815.000.020.000.43-0.01-33.33%312107.32%
AMZN210226C038200002021-02-23 10:17AM EST3,820.000.090.000.430.00-2390107.91%
AMZN210226C038250002021-02-24 12:44PM EST3,825.000.060.000.430.00-527108.50%
AMZN210226C038300002021-02-22 1:47PM EST3,830.000.120.000.430.00-24108.98%
AMZN210226C038350002021-02-18 2:19PM EST3,835.001.090.000.430.00-2026109.57%
AMZN210226C038400002021-02-18 10:05AM EST3,840.001.070.000.430.00-115110.16%
AMZN210226C038450002021-02-24 3:54PM EST3,845.000.070.000.430.00-13110.74%
AMZN210226C038500002021-02-25 3:49PM EST3,850.000.070.000.25+0.02+40.00%53117105.86%
AMZN210226C038550002021-02-23 3:44PM EST3,855.000.050.000.420.00-12111.52%
AMZN210226C038600002021-02-22 1:48PM EST3,860.000.180.000.420.00-55112.11%
AMZN210226C038650002021-02-23 2:26PM EST3,865.000.040.000.420.00-156112.70%
AMZN210226C038700002021-02-22 10:06AM EST3,870.000.040.000.420.00-12113.28%
AMZN210226C038750002021-02-23 10:48AM EST3,875.000.050.000.30-0.05-50.00%5099110.25%
AMZN210226C038800002021-02-22 10:48AM EST3,880.000.040.000.420.00-598114.36%
AMZN210226C038850002021-02-22 10:11AM EST3,885.000.240.000.420.00-17114.84%
AMZN210226C038900002021-02-19 3:13PM EST3,890.000.480.000.420.00-12115.43%
AMZN210226C038950002021-02-23 10:18AM EST3,895.000.090.000.420.00-37116.02%
AMZN210226C039000002021-02-25 2:10PM EST3,900.000.020.010.04-0.04-66.67%41,09397.66%
AMZN210226C039050002021-02-19 1:26PM EST3,905.000.450.000.420.00-22117.09%
AMZN210226C039100002021-02-22 10:27AM EST3,910.000.660.000.420.00-112117.68%
AMZN210226C039150002021-02-08 1:44PM EST3,915.000.030.000.420.00-22118.16%
AMZN210226C039250002021-02-19 3:54PM EST3,925.000.300.000.420.00-22119.24%
AMZN210226C039300002021-02-22 10:04AM EST3,930.000.350.000.420.00-23119.82%
AMZN210226C039400002021-02-19 3:17PM EST3,940.000.190.000.420.00-43120.90%
AMZN210226C039450002021-02-19 12:02PM EST3,945.000.310.000.420.00-11121.48%
AMZN210226C039500002021-02-24 11:41AM EST3,950.000.040.000.420.00-570121.97%
AMZN210226C039650002021-02-19 1:10PM EST3,965.000.400.000.420.00-34123.63%
AMZN210226C039700002021-02-22 10:04AM EST3,970.000.330.000.420.00-22124.12%
AMZN210226C039750002021-02-22 9:30AM EST3,975.000.050.000.260.00-248119.34%
AMZN210226C039800002021-02-23 3:28PM EST3,980.000.050.000.420.00-38125.20%
AMZN210226C039850002021-02-23 3:57PM EST3,985.000.130.000.420.00-2152125.78%
AMZN210226C039900002021-02-18 11:45AM EST3,990.000.700.000.420.00--10126.27%
AMZN210226C039950002021-02-18 11:30AM EST3,995.000.730.000.420.00-477126.76%
AMZN210226C040000002021-02-25 3:15PM EST4,000.000.010.000.01-0.03-75.00%1961796.88%
AMZN210226C040050002021-02-25 2:09PM EST4,005.000.010.000.04-0.04-80.00%1635106.25%
AMZN210226C040100002021-02-23 3:55PM EST4,010.000.050.000.040.00-1219106.25%
AMZN210226C040150002021-02-23 3:55PM EST4,015.000.050.000.040.00-1133107.03%
AMZN210226C040250002021-02-24 9:30AM EST4,025.000.050.000.040.00-986107.81%
AMZN210226C040300002021-02-24 3:03PM EST4,030.000.050.000.100.00-60344115.63%
AMZN210226C040350002021-02-22 2:41PM EST4,035.000.060.000.040.00-242127108.59%
AMZN210226C040400002021-02-22 10:03AM EST4,040.000.290.000.420.00-25131.54%
AMZN210226C040450002021-02-22 2:41PM EST4,045.000.050.000.040.00-1221109.38%
AMZN210226C040500002021-02-25 2:11PM EST4,050.000.040.000.30-0.02-33.33%22375128.61%
AMZN210226C041000002021-02-25 12:59PM EST4,100.000.020.000.04-0.28-93.33%13139114.06%
AMZN210226C041500002021-02-25 12:58PM EST4,150.000.040.000.24+0.01+33.33%2212135.94%
AMZN210226C042000002021-02-23 9:48AM EST4,200.000.360.000.04+0.34+1,700.00%195122.66%
AMZN210226C042500002021-02-19 11:55AM EST4,250.000.140.000.010.00-1430115.63%
AMZN210226C043000002021-02-22 2:09PM EST4,300.000.020.000.08+0.01+100.00%30267137.89%
AMZN210226C043500002021-02-19 2:49PM EST4,350.000.070.000.080.00-58146142.19%
AMZN210226C044000002021-02-25 9:46AM EST4,400.000.010.000.05-0.04-80.00%584141.41%
AMZN210226C044500002021-02-24 3:28PM EST4,450.000.020.000.010.00-10124131.25%
AMZN210226C045000002021-02-19 2:42PM EST4,500.000.050.000.020.00-19155140.63%
AMZN210226C045500002021-02-10 11:20AM EST4,550.000.250.000.050.00-101120153.91%
AMZN210226C046000002021-02-24 3:28PM EST4,600.000.010.000.050.00-26159157.81%
AMZN210226C046500002021-02-23 12:59PM EST4,650.000.010.000.010.00-79111146.88%
AMZN210226C047000002021-02-24 1:29PM EST4,700.000.010.000.010.00-2110150.00%
AMZN210226C047500002021-02-18 9:37AM EST4,750.000.060.000.050.00-122168.75%
AMZN210226C048000002021-02-22 12:24PM EST4,800.000.010.000.020.00-2173162.50%
AMZN210226C048500002021-02-22 12:24PM EST4,850.000.010.000.010.00-141159.38%
AMZN210226C049000002021-02-24 1:29PM EST4,900.000.010.000.010.00-879162.50%
AMZN210226C050000002021-02-24 3:51PM EST5,000.000.010.000.010.00-564424168.75%
Opzioni Putper26 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210226P017700002021-02-24 2:20PM EST1,770.000.020.000.040.00-126397210.16%
AMZN210226P017800002021-02-24 9:30AM EST1,780.000.030.000.030.00-181204.69%
AMZN210226P017900002021-02-23 1:21PM EST1,790.000.020.000.050.00-27209.38%
AMZN210226P018000002021-02-23 1:19PM EST1,800.000.020.000.020.00-4138195.31%
AMZN210226P018200002021-02-01 10:31AM EST1,820.000.500.000.980.00--1260.16%
AMZN210226P018500002021-02-04 10:17AM EST1,850.000.160.001.030.00-22253.81%
AMZN210226P018900002021-02-16 3:35PM EST1,890.000.080.000.980.00-16242.58%
AMZN210226P019000002021-02-12 3:27PM EST1,900.000.040.000.980.00-14240.14%
AMZN210226P019400002021-02-25 2:53PM EST1,940.000.010.000.93-0.46-97.87%43229.20%
AMZN210226P019500002021-02-01 9:36AM EST1,950.000.730.000.930.00-10226.86%
AMZN210226P019600002021-02-23 3:23PM EST1,960.000.160.000.980.00-3216225.68%
AMZN210226P019700002021-01-25 11:07AM EST1,970.001.080.000.390.00-21204.10%
AMZN210226P020000002021-02-25 11:52AM EST2,000.000.010.010.25-0.13-92.86%57112190.63%
AMZN210226P020300002021-02-03 10:05AM EST2,030.000.420.004.300.00--0249.76%
AMZN210226P020900002021-02-19 10:20AM EST2,090.000.160.004.300.00-34233.86%
AMZN210226P021000002021-02-25 2:27PM EST2,100.000.040.000.10+0.01+33.33%6109157.42%
AMZN210226P021400002021-02-23 11:24AM EST2,140.000.030.000.420.00-11169.43%
AMZN210226P021500002021-02-03 10:48AM EST2,150.000.450.000.420.00-36167.38%
AMZN210226P021700002021-01-19 12:11AM EST2,170.004.400.000.000.00--150.00%
AMZN210226P022000002021-02-24 12:11PM EST2,200.000.010.000.050.00-1309132.03%
AMZN210226P022100002021-02-24 2:54PM EST2,210.000.010.000.050.00-18101130.47%
AMZN210226P022400002021-02-22 2:00PM EST2,240.000.060.000.110.00-23132.81%
AMZN210226P022500002021-02-23 9:48AM EST2,250.000.010.000.420.00-118147.36%
AMZN210226P022600002021-02-22 9:40AM EST2,260.000.350.000.420.00-1011145.41%
AMZN210226P022900002021-02-05 11:47AM EST2,290.000.580.000.420.00-212139.55%
AMZN210226P023000002021-02-19 2:17PM EST2,300.000.190.000.420.00-1144137.60%
AMZN210226P023100002021-02-19 10:18AM EST2,310.000.220.000.420.00-211135.74%
AMZN210226P023200002021-02-19 10:08AM EST2,320.000.160.000.420.00-1621133.79%
AMZN210226P023300002021-02-19 10:17AM EST2,330.000.020.000.420.00-1246131.84%
AMZN210226P023400002021-02-23 10:16AM EST2,340.000.130.000.420.00-123129.98%
AMZN210226P023500002021-02-18 2:22PM EST2,350.000.190.000.420.00-188128.13%
AMZN210226P023600002021-02-16 11:39AM EST2,360.000.290.000.420.00-226126.17%
AMZN210226P023700002021-02-22 3:53PM EST2,370.000.110.000.420.00-1010124.32%
AMZN210226P023800002021-02-10 3:28PM EST2,380.000.170.000.420.00-51122.46%
AMZN210226P023900002021-02-23 3:16PM EST2,390.000.050.000.430.00-1311120.80%
AMZN210226P024000002021-02-24 1:56PM EST2,400.000.070.000.11+0.01+16.67%3146105.27%
AMZN210226P024100002021-02-04 12:23PM EST2,410.000.010.000.43-0.91-98.91%25117.09%
AMZN210226P024300002021-02-19 3:52PM EST2,430.000.530.000.430.00-35113.38%
AMZN210226P024400002021-01-27 3:49PM EST2,440.007.400.000.430.00-55111.52%
AMZN210226P024500002021-02-23 3:03PM EST2,450.000.050.000.260.00-4132104.49%
AMZN210226P024600002021-02-08 9:30AM EST2,460.001.200.000.430.00--1107.81%
AMZN210226P024700002021-02-03 3:55PM EST2,470.001.420.000.440.00-11106.25%
AMZN210226P024800002021-02-25 2:47PM EST2,480.000.040.000.23-0.01-20.00%168998.05%
AMZN210226P024900002021-02-25 2:49PM EST2,490.000.010.010.27-0.04-80.00%712998.14%
AMZN210226P025000002021-02-25 3:37PM EST2,500.000.080.030.10+0.01+14.29%5037189.84%
AMZN210226P025100002021-02-25 3:38PM EST2,510.000.050.000.450.00-22599.12%
AMZN210226P025200002021-02-25 1:06PM EST2,520.000.010.020.45-0.30-96.77%29397.75%
AMZN210226P025300002021-02-22 10:49AM EST2,530.000.190.000.280.00-20116091.11%
AMZN210226P025400002021-02-25 2:05PM EST2,540.000.050.000.27+0.02+66.67%119589.06%
AMZN210226P025500002021-02-25 12:59PM EST2,550.000.070.010.26-0.06-46.15%1429087.30%
AMZN210226P025600002021-02-25 3:05PM EST2,560.000.060.010.29-0.97-94.17%5013086.52%
AMZN210226P025700002021-02-25 10:14AM EST2,570.000.080.010.34-0.12-60.00%1014086.13%
AMZN210226P025800002021-02-24 10:41AM EST2,580.000.080.010.31-0.05-38.46%119683.59%
AMZN210226P025900002021-02-25 12:12PM EST2,590.000.050.010.31-0.06-54.55%3220881.84%
AMZN210226P026000002021-02-25 3:46PM EST2,600.000.100.070.320.00-10266581.74%
AMZN210226P026100002021-02-25 11:53AM EST2,610.000.050.010.53-0.10-66.67%14782.81%
AMZN210226P026200002021-02-24 11:21AM EST2,620.000.070.010.54-0.03-30.00%13181.15%
AMZN210226P026300002021-02-24 1:07PM EST2,630.000.190.010.55+0.07+58.33%19679.49%
AMZN210226P026400002021-02-25 9:43AM EST2,640.000.010.010.57-0.06-85.71%99578.03%
AMZN210226P026500002021-02-25 3:42PM EST2,650.000.300.010.36+0.22+275.00%10028372.61%
AMZN210226P026600002021-02-25 3:46PM EST2,660.000.180.010.60-0.10-35.71%113774.85%
AMZN210226P026700002021-02-25 1:37PM EST2,670.000.200.010.38+0.08+66.67%17619069.53%
AMZN210226P026800002021-02-25 3:37PM EST2,680.000.140.010.37+0.03+27.27%2811667.58%
AMZN210226P026900002021-02-25 3:17PM EST2,690.000.060.010.37-0.35-85.37%5012265.92%
AMZN210226P027000002021-02-25 3:59PM EST2,700.000.220.180.36+0.06+37.50%25470666.70%
AMZN210226P027100002021-02-25 3:56PM EST2,710.000.300.010.70+0.16+114.29%114967.04%
AMZN210226P027200002021-02-25 11:05AM EST2,720.000.210.160.73+0.06+40.00%35667.04%
AMZN210226P027300002021-02-25 3:24PM EST2,730.000.270.010.41+0.06+28.57%12621559.67%
AMZN210226P027400002021-02-25 3:27PM EST2,740.000.410.020.46+0.26+173.33%1617058.79%
AMZN210226P027500002021-02-25 3:40PM EST2,750.000.330.320.49+0.08+32.00%13439560.74%
AMZN210226P027600002021-02-25 3:37PM EST2,760.000.450.050.62+0.22+95.65%99757.52%
AMZN210226P027700002021-02-25 3:56PM EST2,770.000.500.220.55+0.23+85.19%24119056.69%
AMZN210226P027800002021-02-25 3:37PM EST2,780.000.530.390.70+0.25+89.29%4012357.40%
AMZN210226P027900002021-02-25 3:37PM EST2,790.000.650.280.66+0.28+75.68%2915854.42%
AMZN210226P028000002021-02-25 3:57PM EST2,800.000.590.500.69+0.29+96.67%6341,21554.27%
AMZN210226P028100002021-02-25 3:40PM EST2,810.000.650.370.80+0.32+96.97%10116052.22%
AMZN210226P028200002021-02-25 3:50PM EST2,820.000.700.430.86+0.27+62.79%11613551.03%
AMZN210226P028300002021-02-25 3:38PM EST2,830.000.900.500.90+0.36+66.67%18213151.59%
AMZN210226P028400002021-02-25 3:55PM EST2,840.000.770.580.96+0.26+50.98%7527750.10%
AMZN210226P028500002021-02-25 3:57PM EST2,850.001.100.901.08+0.61+124.49%43673648.99%
AMZN210226P028600002021-02-25 3:57PM EST2,860.001.040.811.26+0.48+85.71%12129148.17%
AMZN210226P028700002021-02-25 3:51PM EST2,870.001.200.941.37+0.69+135.29%22672846.74%
AMZN210226P028800002021-02-25 3:55PM EST2,880.001.471.081.52+0.79+116.18%27937345.45%
AMZN210226P028900002021-02-25 3:48PM EST2,890.001.371.261.71+0.82+149.09%10721544.25%
AMZN210226P029000002021-02-25 3:58PM EST2,900.001.801.501.95+1.17+185.71%1,2561,42643.14%
AMZN210226P029100002021-02-25 3:57PM EST2,910.001.991.762.24+1.34+206.15%17514642.07%
AMZN210226P029200002021-02-25 3:56PM EST2,920.002.352.052.59+1.56+197.47%45729641.03%
AMZN210226P029300002021-02-25 3:53PM EST2,930.002.742.543.05+1.89+222.35%1,53267040.13%
AMZN210226P029400002021-02-25 3:59PM EST2,940.003.162.853.55+2.26+251.11%1,48068939.11%
AMZN210226P029500002021-02-25 3:59PM EST2,950.003.503.654.20+2.51+253.54%4,00884338.23%
AMZN210226P029600002021-02-25 3:57PM EST2,960.004.444.404.95+3.30+289.47%1,56740437.29%
AMZN210226P029700002021-02-25 3:59PM EST2,970.004.995.206.25+3.74+299.20%2,00842637.15%
AMZN210226P029800002021-02-25 3:58PM EST2,980.005.416.307.05+4.02+289.21%1,29893135.67%
AMZN210226P029900002021-02-25 3:56PM EST2,990.007.007.608.45+5.25+300.00%1,40076534.92%
AMZN210226P030000002021-02-25 3:59PM EST3,000.008.809.2010.00+7.07+408.67%6,0272,91834.00%
AMZN210226P030100002021-02-25 3:58PM EST3,010.0011.0011.0512.55+9.16+497.83%1,4172,11934.06%
AMZN210226P030200002021-02-25 3:58PM EST3,020.0013.0013.3014.65+10.85+504.65%1,88889632.98%
AMZN210226P030300002021-02-25 3:59PM EST3,030.0016.0016.0018.15+13.39+513.03%1,46576933.14%
AMZN210226P030400002021-02-25 3:59PM EST3,040.0019.7919.1020.80+16.74+548.85%2,6071,03931.73%
AMZN210226P030450002021-02-25 3:57PM EST3,045.0021.4920.8523.35+18.10+533.92%1,39559032.22%
AMZN210226P030500002021-02-25 3:59PM EST3,050.0021.1422.7524.75+17.79+531.04%6,3591,39931.26%
AMZN210226P030550002021-02-25 3:58PM EST3,055.0024.6024.8026.95+20.75+538.96%1,17452031.05%
AMZN210226P030600002021-02-25 3:59PM EST3,060.0023.0427.0529.25+18.82+445.97%2,76486130.79%
AMZN210226P030650002021-02-25 3:59PM EST3,065.0029.5029.4032.30+25.05+562.92%1,15047331.20%
AMZN210226P030700002021-02-25 3:58PM EST3,070.0028.0031.9034.55+23.10+471.43%3,28476330.57%
AMZN210226P030750002021-02-25 3:57PM EST3,075.0030.3934.5537.75+25.04+468.04%1,69473430.85%
AMZN210226P030800002021-02-25 3:57PM EST3,080.0034.5237.4540.70+28.77+500.35%2,45574730.68%
AMZN210226P030850002021-02-25 3:53PM EST3,085.0034.6640.4543.85+28.01+421.20%1,41068030.58%
AMZN210226P030900002021-02-25 3:59PM EST3,090.0044.0043.7047.20+37.30+556.72%2,53290030.57%
AMZN210226P030950002021-02-25 3:52PM EST3,095.0046.0347.0050.65+37.88+464.79%1,66270730.52%
AMZN210226P031000002021-02-25 3:59PM EST3,100.0050.8550.5054.20+41.85+465.00%10,4733,06330.43%
AMZN210226P031050002021-02-25 3:58PM EST3,105.0053.6954.2058.00+43.70+437.44%1,01338530.52%
AMZN210226P031100002021-02-25 3:59PM EST3,110.0052.0058.0561.95+41.56+398.08%1,86484330.68%
AMZN210226P031150002021-02-25 3:55PM EST3,115.0062.6658.7066.35+51.74+473.81%81939031.38%
AMZN210226P031200002021-02-25 3:59PM EST3,120.0062.9065.7571.75+50.96+426.80%1,8651,54433.55%
AMZN210226P031250002021-02-25 3:59PM EST3,125.0070.8566.7574.95+57.63+435.93%1,33177732.18%
AMZN210226P031300002021-02-25 3:44PM EST3,130.0071.6071.0078.65+56.99+390.08%3,4701,17731.34%
AMZN210226P031350002021-02-25 3:44PM EST3,135.0080.4076.3084.70+64.35+400.93%1,14157834.64%
AMZN210226P031400002021-02-25 3:50PM EST3,140.0083.7780.6088.30+64.47+334.04%2,57986333.42%
AMZN210226P031450002021-02-25 3:50PM EST3,145.0090.0284.9593.60+70.20+354.19%1,1241,08635.35%
AMZN210226P031500002021-02-25 3:57PM EST3,150.0094.8292.5596.75+73.32+341.02%2,6032,44432.70%
AMZN210226P031550002021-02-25 3:56PM EST3,155.0093.6594.35102.95+69.95+295.15%72259536.64%
AMZN210226P031600002021-02-25 3:53PM EST3,160.00100.9099.00107.60+73.95+274.40%1,45963037.14%
AMZN210226P031650002021-02-25 3:53PM EST3,165.0091.57102.40111.35+61.32+202.71%75985535.34%
AMZN210226P031700002021-02-25 3:46PM EST3,170.00111.35107.85116.65+79.73+252.15%1,7781,13837.31%
AMZN210226P031750002021-02-25 3:47PM EST3,175.00113.65111.95122.55+79.50+232.80%63385140.74%
AMZN210226P031800002021-02-25 3:57PM EST3,180.00117.50116.75127.35+79.20+206.79%2,5351,65741.46%
AMZN210226P031850002021-02-25 3:53PM EST3,185.00112.75121.60131.05+73.65+188.36%23667239.13%
AMZN210226P031900002021-02-25 3:38PM EST3,190.00130.18124.50135.60+87.07+201.97%1,6551,15538.86%
AMZN210226P031950002021-02-25 3:39PM EST3,195.00143.53128.15142.25+86.36+151.06%4511,01244.76%
AMZN210226P032000002021-02-25 3:48PM EST3,200.00140.02140.70145.05+91.02+185.76%2,2972,41139.08%
AMZN210226P032050002021-02-25 3:49PM EST3,205.00142.90139.55151.90+77.93+119.95%26138846.11%
AMZN210226P032100002021-02-25 3:42PM EST3,210.00136.56142.95157.00+79.45+139.12%16861747.53%
AMZN210226P032150002021-02-25 3:43PM EST3,215.00154.30150.00160.70+92.30+148.87%23054444.59%
AMZN210226P032200002021-02-25 3:57PM EST3,220.00156.48152.80165.65+77.48+98.08%15357945.47%
AMZN210226P032250002021-02-25 3:57PM EST3,225.00162.26159.35170.60+93.51+136.01%16641346.34%
AMZN210226P032300002021-02-25 3:57PM EST3,230.00167.24164.30175.10+94.17+128.88%9263745.45%
AMZN210226P032350002021-02-25 3:03PM EST3,235.00164.03169.30180.05+87.78+115.12%8139546.24%
AMZN210226P032400002021-02-25 3:20PM EST3,240.00183.11172.65185.50+99.03+117.78%11856049.07%
AMZN210226P032450002021-02-25 3:56PM EST3,245.00179.52177.60189.95+90.89+102.55%21383947.80%
AMZN210226P032500002021-02-25 3:31PM EST3,250.00184.80184.20195.40+92.40+100.00%4191,40250.70%
AMZN210226P032550002021-02-25 3:00PM EST3,255.00192.96189.20201.60+92.96+92.96%13725756.13%
AMZN210226P032600002021-02-25 3:49PM EST3,260.00190.26194.15205.35+88.56+87.08%36972152.49%
AMZN210226P032650002021-02-25 3:52PM EST3,265.00199.72199.15211.50+93.87+88.68%9117157.89%
AMZN210226P032700002021-02-25 3:20PM EST3,270.00208.18204.10216.50+97.57+88.21%13035458.92%
AMZN210226P032750002021-02-25 3:52PM EST3,275.00207.78207.45221.50+77.90+59.98%9856159.96%
AMZN210226P032800002021-02-25 3:13PM EST3,280.00229.85212.45226.45+102.25+80.13%10759960.81%
AMZN210226P032850002021-02-25 3:09PM EST3,285.00225.00217.40229.65+86.20+62.10%3635253.98%
AMZN210226P032900002021-02-25 3:56PM EST3,290.00226.69222.40235.25+85.69+60.77%22257157.91%
AMZN210226P032950002021-02-25 3:04PM EST3,295.00244.74227.40239.60+95.53+64.02%2842055.54%
AMZN210226P033000002021-02-25 3:46PM EST3,300.00228.40232.35246.40+87.76+62.40%4151,28464.67%
AMZN210226P033050002021-02-25 1:14PM EST3,305.00221.75237.35251.35+63.52+40.14%1820765.48%
AMZN210226P033100002021-02-25 3:27PM EST3,310.00259.68242.35256.35+94.78+57.48%7346466.47%
AMZN210226P033150002021-02-25 3:19PM EST3,315.00245.00247.35262.45+89.13+57.18%2921471.50%
AMZN210226P033200002021-02-25 2:52PM EST3,320.00256.87252.30265.15+86.62+50.88%5745263.09%
AMZN210226P033250002021-02-25 2:52PM EST3,325.00242.80257.30271.30+63.98+35.78%1211169.23%
AMZN210226P033300002021-02-25 3:48PM EST3,330.00254.00262.30277.45+70.50+38.42%1035774.56%
AMZN210226P033350002021-02-25 10:57AM EST3,335.00188.60267.30281.30+4.30+2.33%114271.17%
AMZN210226P033400002021-02-25 3:31PM EST3,340.00286.97272.30286.25+96.87+50.96%6419571.93%
AMZN210226P033450002021-02-25 11:05AM EST3,345.00203.00277.25291.65+7.07+3.61%1010774.54%
AMZN210226P033500002021-02-25 3:51PM EST3,350.00277.00282.25296.25+87.60+46.25%10725673.85%
AMZN210226P033550002021-02-24 3:21PM EST3,355.00204.90287.25300.000.00-93468.68%
AMZN210226P033600002021-02-25 12:42PM EST3,360.00287.50292.25307.35+87.42+43.69%77480.19%
AMZN210226P033650002021-02-24 12:47PM EST3,365.00193.65297.25311.60-14.35-6.90%23178.20%
AMZN210226P033700002021-02-25 12:57PM EST3,370.00292.70302.25317.35+73.07+33.27%33182.15%
AMZN210226P033750002021-02-25 12:43PM EST3,375.00271.50307.20321.20+48.62+21.81%63278.35%
AMZN210226P033800002021-02-24 12:59PM EST3,380.00227.88312.20325.050.00-32873.41%
AMZN210226P033850002021-02-23 3:43PM EST3,385.00195.45317.15331.600.00-51581.99%
AMZN210226P033900002021-02-25 2:58PM EST3,390.00327.79322.20336.20+91.59+38.78%104581.14%
AMZN210226P033950002021-02-24 10:43AM EST3,395.00306.30327.20341.15+55.70+22.23%23981.83%
AMZN210226P034000002021-02-25 2:54PM EST3,400.00325.04332.20346.55+85.84+35.89%1913084.58%
AMZN210226P034050002021-02-24 9:41AM EST3,405.00257.00337.20351.550.00-21285.51%
AMZN210226P034100002021-02-25 2:07PM EST3,410.00312.50342.15356.15+62.75+25.13%214384.58%
AMZN210226P034150002021-02-22 1:39PM EST3,415.00295.05347.15361.550.00-21287.36%
AMZN210226P034200002021-02-25 12:53PM EST3,420.00329.47352.15366.55+59.25+21.93%2014188.28%
AMZN210226P034250002021-02-19 2:11PM EST3,425.00271.75357.15371.55-12.25-4.31%1889.20%
AMZN210226P034300002021-02-22 2:45PM EST3,430.00314.49362.15375.000.00-11281.79%
AMZN210226P034350002021-02-24 3:52PM EST3,435.00279.65367.15381.550.00-24491.02%
AMZN210226P034400002021-02-22 11:32AM EST3,440.00290.45372.10386.500.00-11591.69%
AMZN210226P034450002021-02-23 1:15PM EST3,445.00306.35377.10391.500.00-32492.59%
AMZN210226P034500002021-02-25 2:10PM EST3,450.00394.17382.10396.10+107.21+37.36%136891.50%
AMZN210226P034550002021-02-25 12:21PM EST3,455.00347.40387.10401.50+47.03+15.66%11494.38%
AMZN210226P034600002021-02-22 1:39PM EST3,460.00305.04392.10406.500.00-1595.28%
AMZN210226P034650002021-02-18 2:04PM EST3,465.00295.35397.10411.500.00-3896.17%
AMZN210226P034700002021-02-25 1:09PM EST3,470.00382.00402.10416.90+105.65+38.23%11198.96%
AMZN210226P034750002021-02-19 3:45PM EST3,475.00223.50407.10421.500.00-101497.94%
AMZN210226P034800002021-02-23 3:47PM EST3,480.00402.45412.10426.50+116.80+40.89%11298.82%
AMZN210226P034850002021-02-19 12:23PM EST3,485.00180.00417.10431.500.00-4799.70%
AMZN210226P034900002021-02-23 10:59AM EST3,490.00351.28422.10436.50+4.33+1.25%118100.57%
AMZN210226P034950002021-02-24 12:42PM EST3,495.00331.30427.10442.250.00-210105.05%
AMZN210226P035000002021-02-25 12:02PM EST3,500.00447.30432.10447.25+113.51+34.01%923105.95%
AMZN210226P035050002021-02-18 3:12PM EST3,505.00365.30437.10451.500.00-26103.19%
AMZN210226P035100002021-02-24 12:20PM EST3,510.00353.90442.10454.850.00-1893.99%
AMZN210226P035150002021-02-23 2:32PM EST3,515.00361.05447.10459.850.00-4994.80%
AMZN210226P035200002021-02-23 2:40PM EST3,520.00375.45452.10464.850.00-21695.59%
AMZN210226P035250002021-02-23 1:19PM EST3,525.00386.15457.10469.850.00-3796.40%
AMZN210226P035300002021-02-24 2:22PM EST3,530.00377.35462.10477.500.00-25112.41%
AMZN210226P035350002021-02-18 2:43PM EST3,535.00454.25467.10482.50+241.55+113.56%210113.29%
AMZN210226P035400002021-02-23 3:31PM EST3,540.00344.90472.10486.450.00-16108.94%
AMZN210226P035450002021-02-24 9:30AM EST3,545.00378.00477.10491.450.00-12109.78%
AMZN210226P035500002021-02-22 10:55AM EST3,550.00368.31482.10496.450.00-24110.63%
AMZN210226P035550002021-02-22 1:56PM EST3,555.00345.90487.10501.450.00-150111.48%
AMZN210226P035600002021-02-17 3:07PM EST3,560.00262.40492.10506.450.00-20112.31%
AMZN210226P035650002021-02-18 2:43PM EST3,565.00430.45497.10509.800.00-10102.32%
AMZN210226P035700002021-02-25 3:57PM EST3,570.00504.70502.10514.80+69.30+15.92%15103.09%
AMZN210226P035750002021-02-16 11:21AM EST3,575.00305.20507.10519.800.00-21103.87%
AMZN210226P035800002021-02-24 9:31AM EST3,580.00422.00512.10524.800.00-10104.64%
AMZN210226P035850002021-02-08 11:21AM EST3,585.00405.85517.10529.800.00-20105.42%
AMZN210226P035900002021-02-09 12:30PM EST3,590.00287.95522.10537.500.00--0122.81%
AMZN210226P035950002021-02-18 1:22PM EST3,595.00268.00527.10539.800.00-10106.96%
AMZN210226P036000002021-02-24 11:24AM EST3,600.00431.80532.10544.800.00-10107.72%
AMZN210226P036050002021-02-17 1:12PM EST3,605.00291.15537.10549.800.00-21108.48%
AMZN210226P036100002021-02-17 11:40AM EST3,610.00452.65542.10554.800.00-10109.24%
AMZN210226P036150002021-02-17 9:51AM EST3,615.00328.30547.10559.250.00-20104.83%
AMZN210226P036200002021-02-17 9:50AM EST3,620.00466.00552.10564.250.00-20105.57%
AMZN210226P036250002021-02-10 2:45PM EST3,625.00551.35557.10572.50+205.40+59.37%20128.72%
AMZN210226P036300002021-02-08 10:00AM EST3,630.00314.45562.10577.500.00--0129.55%
AMZN210226P036350002021-02-23 2:10PM EST3,635.00489.15567.10582.500.00-20130.38%
AMZN210226P036400002021-02-17 9:42AM EST3,640.00492.70572.10587.500.00-10131.21%
AMZN210226P036450002021-02-17 9:42AM EST3,645.00355.45577.10592.500.00-10132.04%
AMZN210226P036500002021-02-23 1:02PM EST3,650.00512.10582.10597.500.00-2211132.87%
AMZN210226P036550002021-02-25 1:43PM EST3,655.00567.60587.10602.50+103.90+22.41%20133.69%
AMZN210226P036600002021-02-25 9:58AM EST3,660.00508.25592.10607.50-39.75-7.25%10134.52%
AMZN210226P036650002021-02-25 2:07PM EST3,665.00605.85597.10612.50+262.85+76.63%40135.34%
AMZN210226P036700002021-02-08 9:57AM EST3,670.00610.85602.10617.50+259.75+73.98%10136.16%
AMZN210226P036750002021-02-25 10:04AM EST3,675.00531.45607.10622.50+35.15+7.08%10136.98%
AMZN210226P036800002021-02-18 1:25PM EST3,680.00353.00612.10627.500.00-20137.78%
AMZN210226P036850002021-02-22 12:13PM EST3,685.00519.06617.10632.500.00-42138.60%
AMZN210226P036900002021-02-09 9:35AM EST3,690.00604.30622.10637.50+118.05+24.28%40139.40%
AMZN210226P036950002021-02-24 2:45PM EST3,695.00610.95627.10642.50+75.65+14.13%228140.21%
AMZN210226P037000002021-02-25 9:58AM EST3,700.00548.25632.10647.50+2.35+0.43%12141.02%
AMZN210226P037050002021-02-24 11:23AM EST3,705.00541.39637.10652.000.00-33490139.04%
AMZN210226P037100002021-02-04 1:26PM EST3,710.00409.10642.10657.500.00--0142.63%
AMZN210226P037150002021-02-24 12:53PM EST3,715.00557.95647.10662.500.00-20143.43%
AMZN210226P037200002021-02-24 9:36AM EST3,720.00568.31652.10667.500.00-20144.23%
AMZN210226P037250002021-02-04 9:43AM EST3,725.00423.00657.10672.500.00--1145.02%
AMZN210226P037300002021-02-25 9:58AM EST3,730.00578.25662.10677.50+174.65+43.27%10145.81%
AMZN210226P037350002021-02-08 10:54AM EST3,735.00420.30667.10682.500.00-10146.61%
AMZN210226P037400002021-02-19 3:26PM EST3,740.00676.20672.10687.50+198.40+41.52%10147.40%
AMZN210226P037500002021-02-23 1:24PM EST3,750.00593.25682.10697.500.00-10148.97%
AMZN210226P037550002021-02-09 9:49AM EST3,755.00437.45687.10702.500.00--0149.76%
AMZN210226P037650002021-02-22 10:24AM EST3,765.00572.20697.10712.000.00-10148.41%
AMZN210226P037700002021-02-25 9:58AM EST3,770.00618.20702.10717.50+130.05+26.64%10152.10%
AMZN210226P037800002021-02-22 9:54AM EST3,780.00638.15712.10727.500.00-10153.66%
AMZN210226P037850002021-02-25 12:58PM EST3,785.00711.65717.10732.50+180.60+34.01%10154.43%
AMZN210226P037950002021-02-16 12:05AM EST3,795.00517.00727.10742.500.00--0155.98%
AMZN210226P038150002021-02-23 10:17AM EST3,815.00669.30747.10762.500.00-40159.05%
AMZN210226P038250002021-02-19 10:48AM EST3,825.00674.01757.10772.500.00-20160.57%
AMZN210226P038350002021-02-16 12:05AM EST3,835.00580.15767.10782.500.00--0162.09%
AMZN210226P038400002021-02-23 2:00PM EST3,840.00699.35772.10787.500.00-20162.84%
AMZN210226P038450002021-02-23 11:55AM EST3,845.00699.97777.10792.500.00-60163.59%
AMZN210226P038500002021-02-23 11:35AM EST3,850.00699.95782.10797.500.00-10164.34%
AMZN210226P038550002021-02-25 3:02PM EST3,855.00782.10787.10802.50+323.40+70.50%10165.10%
AMZN210226P038600002021-02-23 10:43AM EST3,860.00695.00792.10807.500.00-80165.84%
AMZN210226P038650002021-02-19 11:15AM EST3,865.00552.50797.10812.500.00-10166.59%
AMZN210226P038700002021-02-16 11:24AM EST3,870.00719.15802.10817.500.00-10167.33%
AMZN210226P038750002021-02-05 10:09AM EST3,875.00560.75807.10822.000.00-10164.95%
AMZN210226P038800002021-02-09 9:44AM EST3,880.00557.90812.10827.500.00--0168.82%
AMZN210226P038850002021-02-18 11:46AM EST3,885.00577.05817.10832.000.00--0166.42%
AMZN210226P038950002021-02-03 3:20PM EST3,895.00578.50827.10842.500.00--0171.05%
AMZN210226P039000002021-02-22 1:06PM EST3,900.00708.10832.10846.850.00-10167.60%
AMZN210226P039050002021-02-24 12:01PM EST3,905.00751.15837.10852.500.00-10172.51%
AMZN210226P039150002021-02-10 2:46PM EST3,915.00851.85847.10861.85+215.80+33.93%20169.76%
AMZN210226P039250002021-02-09 12:03PM EST3,925.00706.07857.10872.500.00-20175.44%
AMZN210226P039350002021-02-24 2:14PM EST3,935.00788.78867.05882.500.00-10176.89%
AMZN210226P039400002021-02-22 12:17PM EST3,940.00754.00872.10887.500.00-10177.61%
AMZN210226P039450002021-02-18 11:27AM EST3,945.00630.30877.10892.500.00--0178.34%
AMZN210226P039600002021-02-16 12:05AM EST3,960.00687.10892.00907.000.00--0177.21%
AMZN210226P039700002021-02-16 12:05AM EST3,970.00697.05902.05917.500.00--0181.93%
AMZN210226P039750002021-02-18 11:35AM EST3,975.00659.75907.05922.500.00--0182.64%
AMZN210226P039800002021-02-22 12:59PM EST3,980.00786.75912.05926.850.00-170178.98%
AMZN210226P039900002021-02-16 12:05AM EST3,990.00890.35922.05937.500.00-10184.78%
AMZN210226P039950002021-02-23 10:46AM EST3,995.00845.13927.05942.500.00-20185.49%
AMZN210226P040000002021-02-08 9:49AM EST4,000.00670.00932.05947.500.00-10186.19%
AMZN210226P040100002021-02-19 1:41PM EST4,010.00823.75942.05957.500.00-10187.61%
AMZN210226P040250002021-02-22 12:40PM EST4,025.00957.00957.05972.50+121.25+14.51%12189.71%
AMZN210226P040300002021-02-22 10:43AM EST4,030.00846.10962.05977.500.00-2340190.41%
AMZN210226P040350002021-02-09 9:38AM EST4,035.00810.94967.05982.500.00-20191.11%
AMZN210226P040400002021-02-19 12:14PM EST4,040.00926.59972.05987.50+105.52+12.85%10191.81%
AMZN210226P040500002021-02-08 10:54AM EST4,050.00857.90982.05997.500.00-20193.19%
AMZN210226P041000002021-02-22 1:13PM EST4,100.00904.301,032.001,047.500.00-20200.06%
AMZN210226P041500002021-02-09 9:37AM EST4,150.00967.001,082.051,097.500.00--0206.80%
AMZN210226P042000002021-02-24 10:53AM EST4,200.001,053.651,132.001,147.500.00-10213.42%
AMZN210226P042500002021-02-19 2:16PM EST4,250.001,059.651,182.051,197.500.00-40219.91%
AMZN210226P043000002021-02-22 12:59PM EST4,300.001,107.701,232.001,247.500.00-20226.29%
AMZN210226P044000002021-02-22 10:54AM EST4,400.001,213.151,332.051,347.500.00-20238.76%
AMZN210226P045000002021-02-22 1:38PM EST4,500.001,294.751,432.051,447.000.00-1-246.67%
AMZN210226P050000002021-02-16 1:46PM EST5,000.001,727.001,932.001,946.850.00--0299.71%