Italia markets open in 3 hours 49 minutes
Dow Jones
31.097,26 +321,86 (+1,05%) Nasdaq
11.127,84 +99,14 (+0,90%) Nikkei 225
26.369,24 +215,43 (+0,82%) EUR/USD
1,0433 +0,0009 (+0,08%) BTC-EUR
19.358,61 +940,32 (+5,11%) CMC Crypto 200
438,28 +18,14 (+4,32%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220708C00055000 | 2022-07-01 10:07AM EDT | 55.00 | 53.35 | 54.45 | 54.70 | +53.35 | - | 4 | 0 | 234.38% |
| AMZN220708C00060000 | 2022-06-29 10:54AM EDT | 60.00 | 50.15 | 49.40 | 49.75 | 0.00 | - | 1 | 14 | 207.81% |
| AMZN220708C00065000 | 2022-06-30 3:09PM EDT | 65.00 | 40.70 | 44.40 | 44.75 | 0.00 | - | - | 40 | 181.25% |
| AMZN220708C00067000 | 2022-06-14 10:01AM EDT | 67.00 | 37.00 | 42.40 | 42.75 | 0.00 | - | - | 1 | 171.88% |
| AMZN220708C00068000 | 2022-06-29 12:38PM EDT | 68.00 | 40.60 | 41.40 | 41.75 | 0.00 | - | - | 1 | 167.19% |
| AMZN220708C00070000 | 2022-06-30 11:34AM EDT | 70.00 | 35.90 | 39.40 | 39.75 | 0.00 | - | 2 | 11 | 157.81% |
| AMZN220708C00074000 | 2022-06-23 12:18PM EDT | 74.00 | 36.80 | 35.40 | 35.75 | 0.00 | - | - | 1 | 140.63% |
| AMZN220708C00075000 | 2022-06-28 11:27AM EDT | 75.00 | 34.50 | 34.40 | 34.75 | 0.00 | - | 2 | 12 | 135.94% |
| AMZN220708C00076000 | 2022-05-31 2:43PM EDT | 76.00 | 45.15 | 30.10 | 30.45 | 0.00 | - | - | 20 | 0.00% |
| AMZN220708C00077000 | 2022-06-27 11:52AM EDT | 77.00 | 37.71 | 32.40 | 32.75 | 0.00 | - | 16 | 7 | 126.56% |
| AMZN220708C00080000 | 2022-07-01 3:50PM EDT | 80.00 | 29.52 | 29.40 | 29.75 | +3.04 | +11.48% | 32 | 7 | 114.06% |
| AMZN220708C00081000 | 2022-06-15 3:50PM EDT | 81.00 | 27.15 | 28.40 | 28.75 | 0.00 | - | - | 1 | 109.38% |
| AMZN220708C00082000 | 2022-06-15 1:20PM EDT | 82.00 | 24.50 | 27.40 | 27.75 | 0.00 | - | - | 4 | 106.25% |
| AMZN220708C00083000 | 2022-07-01 11:48AM EDT | 83.00 | 25.30 | 26.40 | 26.75 | +4.05 | +19.06% | 2 | 3 | 101.56% |
| AMZN220708C00084000 | 2022-06-27 1:02PM EDT | 84.00 | 30.30 | 25.40 | 25.75 | 0.00 | - | - | 27 | 98.44% |
| AMZN220708C00085000 | 2022-06-30 1:08PM EDT | 85.00 | 21.70 | 24.40 | 24.75 | 0.00 | - | 10 | 10 | 93.75% |
| AMZN220708C00086000 | 2022-06-17 2:31PM EDT | 86.00 | 20.60 | 23.40 | 23.80 | 0.00 | - | 2 | 2 | 101.56% |
| AMZN220708C00087000 | 2022-06-15 3:13PM EDT | 87.00 | 20.66 | 22.45 | 22.70 | 0.00 | - | - | 0 | 85.94% |
| AMZN220708C00088000 | 2022-06-30 10:30AM EDT | 88.00 | 16.05 | 21.40 | 21.80 | 0.00 | - | 1 | 6 | 92.97% |
| AMZN220708C00089000 | 2022-06-21 10:44AM EDT | 89.00 | 22.05 | 20.40 | 20.80 | 0.00 | - | 5 | 7 | 88.67% |
| AMZN220708C00090000 | 2022-07-01 3:44PM EDT | 90.00 | 19.66 | 19.40 | 19.80 | +2.86 | +17.02% | 33 | 82 | 84.38% |
| AMZN220708C00091000 | 2022-07-01 11:06AM EDT | 91.00 | 16.75 | 18.45 | 18.80 | -1.95 | -10.43% | 3 | 127 | 85.94% |
| AMZN220708C00092000 | 2022-07-01 3:14PM EDT | 92.00 | 17.35 | 17.45 | 17.80 | +2.75 | +18.84% | 10 | 2 | 81.64% |
| AMZN220708C00093000 | 2022-07-01 3:45PM EDT | 93.00 | 16.70 | 16.45 | 16.80 | +3.70 | +28.46% | 2 | 81 | 77.34% |
| AMZN220708C00094000 | 2022-07-01 2:45PM EDT | 94.00 | 15.35 | 15.45 | 15.85 | +2.25 | +17.18% | 1 | 48 | 76.95% |
| AMZN220708C00095000 | 2022-07-01 3:49PM EDT | 95.00 | 14.74 | 14.45 | 14.85 | +3.09 | +26.52% | 137 | 139 | 72.46% |
| AMZN220708C00096000 | 2022-07-01 3:04PM EDT | 96.00 | 13.00 | 13.50 | 13.85 | +2.50 | +23.81% | 125 | 118 | 71.09% |
| AMZN220708C00097000 | 2022-07-01 3:58PM EDT | 97.00 | 12.40 | 12.50 | 12.90 | +2.45 | +24.62% | 136 | 42 | 68.95% |
| AMZN220708C00098000 | 2022-07-01 3:28PM EDT | 98.00 | 11.40 | 11.55 | 11.90 | +2.10 | +22.58% | 29 | 119 | 66.41% |
| AMZN220708C00099000 | 2022-07-01 3:11PM EDT | 99.00 | 10.30 | 10.60 | 10.95 | +2.50 | +32.05% | 632 | 232 | 65.14% |
| AMZN220708C00100000 | 2022-07-01 3:58PM EDT | 100.00 | 9.60 | 9.70 | 9.95 | +2.75 | +40.15% | 3,660 | 1,208 | 63.18% |
| AMZN220708C00101000 | 2022-07-01 3:55PM EDT | 101.00 | 8.77 | 8.70 | 9.05 | +2.17 | +32.88% | 5,409 | 376 | 60.55% |
| AMZN220708C00101500 | 2022-07-01 3:45PM EDT | 101.50 | 8.43 | 8.25 | 8.55 | +2.23 | +35.97% | 83 | 592 | 59.08% |
| AMZN220708C00101750 | 2022-07-01 1:46PM EDT | 101.75 | 7.40 | 8.05 | 8.35 | +1.85 | +33.33% | 19 | 740 | 60.06% |
| AMZN220708C00102000 | 2022-07-01 3:54PM EDT | 102.00 | 7.75 | 7.80 | 8.10 | +1.95 | +33.62% | 4,140 | 588 | 58.59% |
| AMZN220708C00102250 | 2022-07-01 12:03PM EDT | 102.25 | 6.20 | 7.55 | 7.85 | +0.95 | +18.10% | 42 | 404 | 57.13% |
| AMZN220708C00102500 | 2022-07-01 3:23PM EDT | 102.50 | 7.30 | 7.35 | 7.65 | +2.30 | +46.00% | 72 | 244 | 57.81% |
| AMZN220708C00102750 | 2022-07-01 3:17PM EDT | 102.75 | 7.24 | 7.10 | 7.45 | +1.94 | +36.60% | 140 | 442 | 57.37% |
| AMZN220708C00103000 | 2022-07-01 3:59PM EDT | 103.00 | 6.99 | 6.90 | 7.20 | +2.34 | +50.32% | 15,787 | 762 | 56.84% |
| AMZN220708C00103250 | 2022-07-01 3:42PM EDT | 103.25 | 7.00 | 6.65 | 7.00 | +1.50 | +27.27% | 115 | 671 | 56.25% |
| AMZN220708C00103500 | 2022-07-01 3:17PM EDT | 103.50 | 6.50 | 6.45 | 6.75 | +2.15 | +49.43% | 107 | 462 | 55.66% |
| AMZN220708C00103750 | 2022-07-01 3:58PM EDT | 103.75 | 6.30 | 6.25 | 6.50 | +1.60 | +34.04% | 149 | 525 | 54.98% |
| AMZN220708C00104000 | 2022-07-01 3:59PM EDT | 104.00 | 6.25 | 6.05 | 6.35 | +2.17 | +53.19% | 2,129 | 1,412 | 55.96% |
| AMZN220708C00104250 | 2022-07-01 3:47PM EDT | 104.25 | 6.06 | 5.85 | 6.15 | +2.11 | +53.42% | 405 | 815 | 55.96% |
| AMZN220708C00104500 | 2022-07-01 3:56PM EDT | 104.50 | 5.80 | 5.65 | 5.90 | +2.15 | +58.90% | 226 | 1,072 | 55.08% |
| AMZN220708C00104750 | 2022-07-01 2:50PM EDT | 104.75 | 5.37 | 5.40 | 5.70 | +1.82 | +51.27% | 152 | 325 | 54.15% |
| AMZN220708C00105000 | 2022-07-01 3:59PM EDT | 105.00 | 5.35 | 5.35 | 5.50 | +1.84 | +52.42% | 3,279 | 2,123 | 56.15% |
| AMZN220708C00105250 | 2022-07-01 3:55PM EDT | 105.25 | 5.20 | 5.05 | 5.30 | +1.55 | +42.47% | 178 | 254 | 54.35% |
| AMZN220708C00105500 | 2022-07-01 3:59PM EDT | 105.50 | 5.02 | 4.85 | 5.10 | +1.79 | +55.42% | 284 | 295 | 53.96% |
| AMZN220708C00105750 | 2022-07-01 3:59PM EDT | 105.75 | 4.80 | 4.65 | 4.90 | +1.70 | +54.84% | 671 | 437 | 53.52% |
| AMZN220708C00106000 | 2022-07-01 3:59PM EDT | 106.00 | 4.60 | 4.45 | 4.70 | +1.71 | +59.17% | 2,074 | 2,244 | 52.98% |
| AMZN220708C00106250 | 2022-07-01 3:59PM EDT | 106.25 | 4.46 | 4.30 | 4.55 | +1.74 | +63.97% | 552 | 694 | 53.66% |
| AMZN220708C00106500 | 2022-07-01 3:58PM EDT | 106.50 | 4.17 | 4.15 | 4.35 | +1.52 | +57.36% | 620 | 703 | 53.61% |
| AMZN220708C00106750 | 2022-07-01 3:57PM EDT | 106.75 | 4.05 | 3.95 | 4.20 | +1.55 | +62.00% | 1,177 | 1,105 | 53.47% |
| AMZN220708C00107000 | 2022-07-01 3:59PM EDT | 107.00 | 3.90 | 3.80 | 4.00 | +1.46 | +59.84% | 9,823 | 1,717 | 53.22% |
| AMZN220708C00107250 | 2022-07-01 3:58PM EDT | 107.25 | 3.65 | 3.65 | 3.85 | +1.36 | +59.39% | 1,247 | 399 | 53.52% |
| AMZN220708C00107500 | 2022-07-01 3:59PM EDT | 107.50 | 3.53 | 3.45 | 3.65 | +1.10 | +45.27% | 1,689 | 1,511 | 52.49% |
| AMZN220708C00107750 | 2022-07-01 3:57PM EDT | 107.75 | 3.45 | 3.25 | 3.50 | +1.46 | +73.37% | 2,360 | 871 | 52.00% |
| AMZN220708C00108000 | 2022-07-01 3:59PM EDT | 108.00 | 3.27 | 3.15 | 3.30 | +1.30 | +65.99% | 12,968 | 4,553 | 52.05% |
| AMZN220708C00108250 | 2022-07-01 3:59PM EDT | 108.25 | 3.06 | 2.96 | 3.15 | +1.29 | +72.88% | 2,851 | 708 | 51.51% |
| AMZN220708C00108500 | 2022-07-01 3:59PM EDT | 108.50 | 2.90 | 2.85 | 3.05 | +1.16 | +66.67% | 2,966 | 646 | 52.34% |
| AMZN220708C00108750 | 2022-07-01 3:59PM EDT | 108.75 | 2.75 | 2.74 | 2.85 | +1.10 | +66.67% | 1,516 | 564 | 51.95% |
| AMZN220708C00109000 | 2022-07-01 3:59PM EDT | 109.00 | 2.64 | 2.57 | 2.70 | +1.09 | +70.32% | 9,771 | 772 | 51.37% |
| AMZN220708C00109250 | 2022-07-01 3:59PM EDT | 109.25 | 2.49 | 2.42 | 2.57 | +1.01 | +68.24% | 1,041 | 578 | 51.15% |
| AMZN220708C00109500 | 2022-07-01 3:59PM EDT | 109.50 | 2.36 | 2.32 | 2.43 | +1.00 | +73.53% | 1,529 | 1,102 | 51.27% |
| AMZN220708C00109750 | 2022-07-01 3:59PM EDT | 109.75 | 2.24 | 2.19 | 2.31 | +0.72 | +47.37% | 872 | 1,396 | 51.17% |
| AMZN220708C00110000 | 2022-07-01 3:59PM EDT | 110.00 | 2.13 | 2.10 | 2.15 | +0.83 | +63.85% | 27,484 | 6,494 | 51.03% |
| AMZN220708C00110250 | 2022-07-01 3:59PM EDT | 110.25 | 1.97 | 1.95 | 2.06 | +0.78 | +65.55% | 1,138 | 1,114 | 50.83% |
| AMZN220708C00110500 | 2022-07-01 3:58PM EDT | 110.50 | 1.84 | 1.85 | 1.93 | +0.56 | +43.75% | 1,584 | 2,864 | 50.71% |
| AMZN220708C00110750 | 2022-07-01 3:59PM EDT | 110.75 | 1.76 | 1.72 | 1.83 | +0.77 | +77.78% | 434 | 663 | 50.49% |
| AMZN220708C00111000 | 2022-07-01 3:59PM EDT | 111.00 | 1.66 | 1.62 | 1.69 | +0.71 | +74.74% | 2,491 | 1,145 | 50.02% |
| AMZN220708C00111250 | 2022-07-01 3:58PM EDT | 111.25 | 1.53 | 1.47 | 1.58 | +0.52 | +51.49% | 208 | 408 | 50.49% |
| AMZN220708C00111500 | 2022-07-01 3:58PM EDT | 111.50 | 1.44 | 1.37 | 1.51 | +0.51 | +54.84% | 808 | 898 | 50.98% |
| AMZN220708C00111750 | 2022-07-01 3:58PM EDT | 111.75 | 1.35 | 1.28 | 1.41 | +0.51 | +60.71% | 303 | 257 | 50.73% |
| AMZN220708C00112000 | 2022-07-01 3:59PM EDT | 112.00 | 1.29 | 1.22 | 1.29 | +0.52 | +67.53% | 4,609 | 2,484 | 49.90% |
| AMZN220708C00112250 | 2022-07-01 3:58PM EDT | 112.25 | 1.18 | 1.13 | 1.25 | +0.22 | +22.92% | 291 | 334 | 50.83% |
| AMZN220708C00112500 | 2022-07-01 3:59PM EDT | 112.50 | 1.10 | 1.10 | 1.15 | +0.45 | +69.23% | 1,066 | 1,508 | 50.29% |
| AMZN220708C00112750 | 2022-07-01 3:59PM EDT | 112.75 | 1.03 | 0.97 | 1.07 | +0.43 | +71.67% | 1,077 | 445 | 50.10% |
| AMZN220708C00113000 | 2022-07-01 3:59PM EDT | 113.00 | 0.96 | 0.91 | 0.99 | +0.36 | +60.00% | 2,799 | 2,314 | 49.81% |
| AMZN220708C00113250 | 2022-07-01 3:59PM EDT | 113.25 | 0.84 | 0.84 | 0.94 | +0.28 | +50.00% | 380 | 448 | 50.20% |
| AMZN220708C00113500 | 2022-07-01 3:59PM EDT | 113.50 | 0.80 | 0.77 | 0.86 | +0.30 | +60.00% | 1,136 | 877 | 49.76% |
| AMZN220708C00113750 | 2022-07-01 3:59PM EDT | 113.75 | 0.75 | 0.73 | 0.80 | +0.24 | +47.06% | 756 | 480 | 49.71% |
| AMZN220708C00114000 | 2022-07-01 3:59PM EDT | 114.00 | 0.72 | 0.69 | 0.74 | +0.27 | +60.00% | 2,488 | 1,933 | 49.56% |
| AMZN220708C00114250 | 2022-07-01 3:59PM EDT | 114.25 | 0.67 | 0.62 | 0.68 | +0.25 | +59.52% | 237 | 1,154 | 49.32% |
| AMZN220708C00114500 | 2022-07-01 3:59PM EDT | 114.50 | 0.61 | 0.58 | 0.64 | +0.19 | +45.24% | 662 | 688 | 49.61% |
| AMZN220708C00114750 | 2022-07-01 3:59PM EDT | 114.75 | 0.57 | 0.53 | 0.59 | +0.21 | +58.33% | 1,064 | 2,072 | 49.46% |
| AMZN220708C00115000 | 2022-07-01 3:59PM EDT | 115.00 | 0.53 | 0.48 | 0.54 | +0.19 | +55.88% | 7,582 | 5,648 | 49.27% |
| AMZN220708C00116000 | 2022-07-01 3:59PM EDT | 116.00 | 0.37 | 0.35 | 0.39 | +0.11 | +42.31% | 2,143 | 2,507 | 49.12% |
| AMZN220708C00117000 | 2022-07-01 3:59PM EDT | 117.00 | 0.27 | 0.25 | 0.29 | +0.05 | +22.73% | 2,308 | 2,815 | 49.71% |
| AMZN220708C00117500 | 2022-07-01 3:59PM EDT | 117.50 | 0.23 | 0.20 | 0.24 | +0.03 | +15.00% | 917 | 901 | 49.51% |
| AMZN220708C00118000 | 2022-07-01 3:58PM EDT | 118.00 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 1,213 | 2,821 | 49.41% |
| AMZN220708C00118250 | 2022-07-01 3:59PM EDT | 118.25 | 0.18 | 0.16 | 0.19 | +0.04 | +28.57% | 367 | 604 | 49.90% |
| AMZN220708C00118500 | 2022-07-01 3:53PM EDT | 118.50 | 0.17 | 0.13 | 0.18 | +0.03 | +21.43% | 409 | 456 | 50.29% |
| AMZN220708C00118750 | 2022-07-01 3:58PM EDT | 118.75 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 181 | 393 | 50.68% |
| AMZN220708C00119000 | 2022-07-01 3:59PM EDT | 119.00 | 0.15 | 0.12 | 0.15 | +0.02 | +15.38% | 980 | 1,660 | 50.29% |
| AMZN220708C00119250 | 2022-07-01 3:37PM EDT | 119.25 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 146 | 581 | 50.59% |
| AMZN220708C00119500 | 2022-07-01 3:48PM EDT | 119.50 | 0.12 | 0.09 | 0.14 | 0.00 | - | 262 | 327 | 51.56% |
| AMZN220708C00119750 | 2022-07-01 3:58PM EDT | 119.75 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 72 | 481 | 50.88% |
| AMZN220708C00120000 | 2022-07-01 3:59PM EDT | 120.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 25,442 | 4,570 | 50.49% |
| AMZN220708C00120250 | 2022-07-01 3:59PM EDT | 120.25 | 0.09 | 0.07 | 0.11 | -0.04 | -30.77% | 524 | 1,150 | 50.00% |
| AMZN220708C00120500 | 2022-07-01 3:50PM EDT | 120.50 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 190 | 378 | 50.78% |
| AMZN220708C00120750 | 2022-07-01 3:37PM EDT | 120.75 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 170 | 681 | 50.00% |
| AMZN220708C00121000 | 2022-07-01 3:34PM EDT | 121.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 601 | 1,206 | 50.98% |
| AMZN220708C00121250 | 2022-07-01 3:55PM EDT | 121.25 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 85 | 309 | 50.00% |
| AMZN220708C00121500 | 2022-07-01 3:56PM EDT | 121.50 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 47 | 284 | 51.56% |
| AMZN220708C00121750 | 2022-07-01 3:30PM EDT | 121.75 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 142 | 197 | 50.00% |
| AMZN220708C00122000 | 2022-07-01 3:56PM EDT | 122.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 597 | 844 | 52.34% |
| AMZN220708C00122250 | 2022-07-01 3:55PM EDT | 122.25 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 16 | 267 | 53.13% |
| AMZN220708C00122500 | 2022-07-01 3:47PM EDT | 122.50 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 1,342 | 676 | 50.78% |
| AMZN220708C00122750 | 2022-07-01 3:53PM EDT | 122.75 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 322 | 278 | 52.34% |
| AMZN220708C00123000 | 2022-07-01 3:55PM EDT | 123.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 189 | 2,067 | 54.30% |
| AMZN220708C00123250 | 2022-07-01 3:36PM EDT | 123.25 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 134 | 63 | 52.34% |
| AMZN220708C00123500 | 2022-07-01 3:18PM EDT | 123.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 220 | 841 | 53.91% |
| AMZN220708C00123750 | 2022-07-01 3:10PM EDT | 123.75 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 75 | 454 | 54.69% |
| AMZN220708C00124000 | 2022-07-01 3:44PM EDT | 124.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 218 | 1,490 | 53.13% |
| AMZN220708C00124250 | 2022-07-01 1:21PM EDT | 124.25 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 126 | 320 | 55.08% |
| AMZN220708C00124500 | 2022-07-01 3:07PM EDT | 124.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 95 | 655 | 55.86% |
| AMZN220708C00124750 | 2022-07-01 11:30AM EDT | 124.75 | 0.05 | 0.02 | 0.04 | 0.00 | - | 7 | 373 | 55.47% |
| AMZN220708C00125000 | 2022-07-01 3:59PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 809 | 3,582 | 54.69% |
| AMZN220708C00125250 | 2022-07-01 3:33PM EDT | 125.25 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 476 | 422 | 57.03% |
| AMZN220708C00125500 | 2022-07-01 3:17PM EDT | 125.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,866 | 227 | 57.81% |
| AMZN220708C00125750 | 2022-07-01 10:11AM EDT | 125.75 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 29 | 236 | 55.47% |
| AMZN220708C00126000 | 2022-07-01 3:59PM EDT | 126.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 446 | 931 | 56.25% |
| AMZN220708C00127000 | 2022-07-01 3:50PM EDT | 127.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 174 | 597 | 58.59% |
| AMZN220708C00127500 | 2022-07-01 3:52PM EDT | 127.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 187 | 1,135 | 60.16% |
| AMZN220708C00128000 | 2022-07-01 3:52PM EDT | 128.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 439 | 2,753 | 64.84% |
| AMZN220708C00129000 | 2022-07-01 3:52PM EDT | 129.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 322 | 605 | 59.38% |
| AMZN220708C00130000 | 2022-07-01 3:59PM EDT | 130.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 241 | 3,337 | 67.19% |
| AMZN220708C00131000 | 2022-07-01 3:56PM EDT | 131.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,326 | 64.06% |
| AMZN220708C00132000 | 2022-07-01 11:46AM EDT | 132.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 424 | 67.19% |
| AMZN220708C00132500 | 2022-06-30 12:00PM EDT | 132.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 350 | 67.97% |
| AMZN220708C00133000 | 2022-07-01 3:45PM EDT | 133.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,309 | 68.75% |
| AMZN220708C00134000 | 2022-07-01 2:23PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 985 | 71.88% |
| AMZN220708C00135000 | 2022-07-01 3:33PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 3,159 | 73.44% |
| AMZN220708C00136000 | 2022-07-01 12:04PM EDT | 136.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 60 | 775 | 76.56% |
| AMZN220708C00137000 | 2022-07-01 9:44AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 850 | 78.13% |
| AMZN220708C00137500 | 2022-06-30 2:34PM EDT | 137.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 770 | 79.69% |
| AMZN220708C00138000 | 2022-07-01 9:47AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 639 | 440 | 75.00% |
| AMZN220708C00139000 | 2022-07-01 10:12AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 2,704 | 78.13% |
| AMZN220708C00140000 | 2022-07-01 1:38PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,596 | 79.69% |
| AMZN220708C00141000 | 2022-06-30 10:04AM EDT | 141.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 406 | 93.75% |
| AMZN220708C00142000 | 2022-07-01 10:46AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 473 | 84.38% |
| AMZN220708C00142500 | 2022-07-01 9:45AM EDT | 142.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 408 | 84.38% |
| AMZN220708C00143000 | 2022-06-30 10:05AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 432 | 85.94% |
| AMZN220708C00144000 | 2022-06-27 9:31AM EDT | 144.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 87.50% |
| AMZN220708C00145000 | 2022-06-30 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 260 | 590 | 103.13% |
| AMZN220708C00146000 | 2022-06-28 3:34PM EDT | 146.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 266 | 104.69% |
| AMZN220708C00147000 | 2022-06-28 10:06AM EDT | 147.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 430 | 107.81% |
| AMZN220708C00147500 | 2022-07-01 9:45AM EDT | 147.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 770 | 93.75% |
| AMZN220708C00148000 | 2022-06-28 1:22PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 359 | 96.88% |
| AMZN220708C00149000 | 2022-06-29 10:33AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 877 | 1,429 | 96.88% |
| AMZN220708C00150000 | 2022-07-01 3:16PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,403 | 98.44% |
| AMZN220708C00151000 | 2022-06-27 9:40AM EDT | 151.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 497 | 100.00% |
| AMZN220708C00152000 | 2022-06-27 9:40AM EDT | 152.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 178 | 103.13% |
| AMZN220708C00152500 | 2022-06-24 11:34AM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 914 | 103.13% |
| AMZN220708C00153000 | 2022-07-01 11:22AM EDT | 153.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 510 | 106.25% |
| AMZN220708C00155000 | 2022-06-27 11:49AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 273 | 109.38% |
| AMZN220708C00157500 | 2022-06-27 10:15AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 112.50% |
| AMZN220708C00160000 | 2022-06-27 12:36PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,065 | 118.75% |
| AMZN220708C00162500 | 2022-06-27 9:41AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 4,539 | 121.88% |
| AMZN220708C00165000 | 2022-06-24 10:17AM EDT | 165.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 36 | 143.75% |
| AMZN220708C00170000 | 2022-06-24 12:49PM EDT | 170.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 153.13% |
| AMZN220708C00175000 | 2022-06-24 3:26PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 96 | 143.75% |
| AMZN220708C00180000 | 2022-06-24 3:26PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 1,076 | 150.00% |
| AMZN220708C02065000 | 2022-05-27 11:08AM EDT | 2,065.00 | 261.20 | 401.35 | 418.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708C02130000 | 2022-05-27 3:57PM EDT | 2,130.00 | 238.00 | 345.45 | 362.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708C02145000 | 2022-05-26 9:53AM EDT | 2,145.00 | 175.60 | 333.05 | 349.85 | 0.00 | - | - | 0 | 0.00% |
| AMZN220708C02200000 | 2022-06-03 3:15PM EDT | 2,200.00 | 290.00 | 292.20 | 302.25 | +5.00 | +1.75% | 30 | 34 | 0.00% |
| AMZN220708C02270000 | 2022-05-27 3:42PM EDT | 2,270.00 | 139.55 | 239.60 | 248.95 | 0.00 | - | 7 | 5 | 0.00% |
| AMZN220708C02275000 | 2022-05-27 3:55PM EDT | 2,275.00 | 141.63 | 236.00 | 245.35 | 0.00 | - | 9 | 7 | 0.00% |
| AMZN220708C02280000 | 2022-06-01 1:33PM EDT | 2,280.00 | 249.50 | 232.45 | 242.05 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220708C02285000 | 2022-05-31 3:05PM EDT | 2,285.00 | 213.15 | 228.90 | 238.20 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220708C02290000 | 2022-05-27 11:50AM EDT | 2,290.00 | 121.87 | 225.50 | 234.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708C02300000 | 2022-06-03 12:09PM EDT | 2,300.00 | 219.45 | 218.50 | 227.80 | +56.44 | +34.62% | 3 | 6 | 0.00% |
| AMZN220708C02340000 | 2022-05-31 1:33PM EDT | 2,340.00 | 165.00 | 191.70 | 200.95 | 0.00 | - | 5 | 2 | 0.00% |
| AMZN220708C02350000 | 2022-06-01 10:54AM EDT | 2,350.00 | 207.18 | 185.55 | 194.55 | 0.00 | - | 3 | 6 | 0.00% |
| AMZN220708C02390000 | 2022-05-27 12:26PM EDT | 2,390.00 | 75.80 | 161.00 | 170.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708C02400000 | 2022-06-03 3:09PM EDT | 2,400.00 | 161.60 | 155.30 | 164.20 | -31.58 | -16.35% | 5 | 8 | 0.00% |
| AMZN220708C02405000 | 2022-06-01 11:42AM EDT | 2,405.00 | 154.10 | 152.60 | 161.35 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220708C02420000 | 2022-06-03 3:51PM EDT | 2,420.00 | 148.41 | 144.25 | 152.95 | +14.82 | +11.09% | 2 | 2 | 0.00% |
| AMZN220708C02425000 | 2022-06-02 10:04AM EDT | 2,425.00 | 162.80 | 141.50 | 150.20 | +8.25 | +5.34% | 5 | 6 | 0.00% |
| AMZN220708C02490000 | 2022-06-03 12:45PM EDT | 2,490.00 | 108.35 | 109.25 | 117.75 | -4.00 | -3.56% | 1 | 21 | 0.00% |
| AMZN220708C02500000 | 2022-06-03 1:07PM EDT | 2,500.00 | 110.71 | 104.30 | 111.70 | -24.64 | -18.20% | 33 | 91 | 5,603.13% |
| AMZN220708C02520000 | 2022-06-03 10:38AM EDT | 2,520.00 | 95.95 | 96.40 | 104.00 | -31.52 | -24.73% | 1 | 17 | 4,397.07% |
| AMZN220708C02540000 | 2022-06-03 3:59PM EDT | 2,540.00 | 91.60 | 88.50 | 96.00 | -24.12 | -20.84% | 1 | 6 | 3,905.37% |
| AMZN220708C02580000 | 2022-06-01 11:16AM EDT | 2,580.00 | 97.24 | 74.05 | 79.00 | 0.00 | - | 13 | 7 | 3,312.50% |
| AMZN220708C02600000 | 2022-06-03 3:39PM EDT | 2,600.00 | 72.00 | 67.50 | 72.15 | -25.41 | -26.09% | 5 | 21 | 3,121.78% |
| AMZN220708C02650000 | 2022-06-03 3:18PM EDT | 2,650.00 | 53.36 | 51.30 | 57.20 | -19.16 | -26.42% | 6 | 5 | 2,741.36% |
| AMZN220708C02660000 | 2022-06-03 3:18PM EDT | 2,660.00 | 50.94 | 48.60 | 54.45 | -18.43 | -26.57% | 3 | 9 | 2,680.37% |
| AMZN220708C02700000 | 2022-06-03 3:20PM EDT | 2,700.00 | 42.65 | 39.40 | 44.90 | -17.72 | -29.35% | 11 | 33 | 2,477.32% |
| AMZN220708C02720000 | 2022-06-03 11:30AM EDT | 2,720.00 | 37.40 | 35.40 | 40.60 | -16.90 | -31.12% | 2 | 30 | 2,389.06% |
| AMZN220708C02750000 | 2022-06-03 3:04PM EDT | 2,750.00 | 36.60 | 32.15 | 35.15 | -11.20 | -23.43% | 7 | 33 | 2,297.27% |
| AMZN220708C02760000 | 2022-06-03 9:49AM EDT | 2,760.00 | 42.00 | 30.50 | 33.45 | +6.95 | +19.83% | 1 | 8 | 2,261.38% |
| AMZN220708C02800000 | 2022-06-02 3:50PM EDT | 2,800.00 | 39.20 | 24.80 | 27.55 | 0.00 | - | 16 | 25 | 2,135.11% |
| AMZN220708C02950000 | 2022-06-03 2:40PM EDT | 2,950.00 | 13.65 | 11.75 | 13.70 | -5.27 | -27.85% | 8 | 33 | 1,807.03% |
| AMZN220708C03000000 | 2022-06-03 3:56PM EDT | 3,000.00 | 10.50 | 9.20 | 11.10 | -1.65 | -13.58% | 5 | 35 | 1,731.06% |
| AMZN220708C03050000 | 2022-06-03 10:46AM EDT | 3,050.00 | 8.00 | 7.55 | 9.15 | -1.50 | -15.79% | 8 | 32 | 1,673.19% |
| AMZN220708C03150000 | 2022-06-03 2:18PM EDT | 3,150.00 | 6.45 | 5.25 | 6.60 | +2.62 | +68.41% | 3 | 6 | 1,585.25% |
| AMZN220708C03200000 | 2022-06-03 3:10PM EDT | 3,200.00 | 5.35 | 4.40 | 5.75 | -1.80 | -25.17% | 4 | 29 | 1,550.39% |
| AMZN220708C03250000 | 2022-06-03 3:15PM EDT | 3,250.00 | 4.60 | 4.00 | 5.15 | -1.35 | -22.69% | 39 | 175 | 1,529.88% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220708P00060000 | 2022-07-01 9:51AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 787 | 187.50% |
| AMZN220708P00065000 | 2022-06-23 10:47AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 162.50% |
| AMZN220708P00067000 | 2022-06-23 2:00PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,736 | 156.25% |
| AMZN220708P00068000 | 2022-06-22 11:29AM EDT | 68.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 53 | 283 | 150.00% |
| AMZN220708P00069000 | 2022-06-22 11:31AM EDT | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 70 | 146.88% |
| AMZN220708P00070000 | 2022-06-24 9:31AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 192 | 143.75% |
| AMZN220708P00071000 | 2022-06-17 11:57AM EDT | 71.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 137.50% |
| AMZN220708P00072000 | 2022-06-27 9:30AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 66 | 134.38% |
| AMZN220708P00073000 | 2022-06-28 2:40PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 53 | 131.25% |
| AMZN220708P00074000 | 2022-06-17 2:19PM EDT | 74.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 25 | 143.75% |
| AMZN220708P00075000 | 2022-07-01 11:34AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 147 | 121.88% |
| AMZN220708P00076000 | 2022-06-30 10:29AM EDT | 76.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 24 | 135.94% |
| AMZN220708P00077000 | 2022-06-30 9:37AM EDT | 77.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 181 | 131.25% |
| AMZN220708P00078000 | 2022-06-30 12:50PM EDT | 78.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 40 | 126.56% |
| AMZN220708P00079000 | 2022-06-30 11:53AM EDT | 79.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 227 | 365 | 114.06% |
| AMZN220708P00080000 | 2022-07-01 3:13PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 436 | 581 | 109.38% |
| AMZN220708P00081000 | 2022-07-01 3:34PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 238 | 110.94% |
| AMZN220708P00082000 | 2022-07-01 3:08PM EDT | 82.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 583 | 106.25% |
| AMZN220708P00083000 | 2022-07-01 11:36AM EDT | 83.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 18 | 471 | 96.88% |
| AMZN220708P00084000 | 2022-07-01 11:32AM EDT | 84.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 9 | 1,076 | 101.56% |
| AMZN220708P00085000 | 2022-07-01 3:33PM EDT | 85.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 910 | 3,914 | 96.88% |
| AMZN220708P00086000 | 2022-07-01 3:59PM EDT | 86.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 215 | 850 | 95.31% |
| AMZN220708P00087000 | 2022-07-01 1:25PM EDT | 87.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 426 | 767 | 85.94% |
| AMZN220708P00088000 | 2022-07-01 2:55PM EDT | 88.00 | 0.02 | 0.00 | 0.04 | -0.07 | -77.78% | 1,377 | 1,596 | 85.16% |
| AMZN220708P00089000 | 2022-07-01 3:19PM EDT | 89.00 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 97 | 6,193 | 81.25% |
| AMZN220708P00090000 | 2022-07-01 3:56PM EDT | 90.00 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 2,128 | 3,778 | 81.25% |
| AMZN220708P00091000 | 2022-07-01 3:52PM EDT | 91.00 | 0.05 | 0.02 | 0.05 | -0.11 | -68.75% | 654 | 817 | 78.91% |
| AMZN220708P00092000 | 2022-07-01 3:51PM EDT | 92.00 | 0.05 | 0.02 | 0.06 | -0.14 | -73.68% | 192 | 1,329 | 76.17% |
| AMZN220708P00093000 | 2022-07-01 3:53PM EDT | 93.00 | 0.06 | 0.03 | 0.06 | -0.18 | -75.00% | 184 | 657 | 73.44% |
| AMZN220708P00094000 | 2022-07-01 3:59PM EDT | 94.00 | 0.06 | 0.05 | 0.08 | -0.22 | -78.57% | 2,016 | 4,603 | 73.05% |
| AMZN220708P00095000 | 2022-07-01 3:59PM EDT | 95.00 | 0.09 | 0.07 | 0.09 | -0.27 | -75.00% | 2,691 | 3,544 | 71.09% |
| AMZN220708P00096000 | 2022-07-01 3:59PM EDT | 96.00 | 0.10 | 0.09 | 0.11 | -0.30 | -75.00% | 4,569 | 933 | 69.14% |
| AMZN220708P00097000 | 2022-07-01 3:59PM EDT | 97.00 | 0.13 | 0.11 | 0.13 | -0.39 | -75.00% | 652 | 10,293 | 66.80% |
| AMZN220708P00098000 | 2022-07-01 3:59PM EDT | 98.00 | 0.15 | 0.11 | 0.20 | -0.49 | -76.56% | 1,500 | 3,548 | 65.43% |
| AMZN220708P00099000 | 2022-07-01 3:59PM EDT | 99.00 | 0.19 | 0.16 | 0.19 | -0.59 | -75.64% | 1,505 | 1,140 | 62.31% |
| AMZN220708P00100000 | 2022-07-01 3:59PM EDT | 100.00 | 0.23 | 0.23 | 0.25 | -0.66 | -74.16% | 10,025 | 5,469 | 61.72% |
| AMZN220708P00101000 | 2022-07-01 3:59PM EDT | 101.00 | 0.30 | 0.27 | 0.31 | -0.85 | -73.91% | 2,767 | 1,640 | 59.28% |
| AMZN220708P00101500 | 2022-07-01 3:53PM EDT | 101.50 | 0.36 | 0.31 | 0.35 | -0.86 | -70.49% | 1,128 | 468 | 58.59% |
| AMZN220708P00101750 | 2022-07-01 3:53PM EDT | 101.75 | 0.38 | 0.34 | 0.37 | -0.98 | -72.06% | 906 | 716 | 58.40% |
| AMZN220708P00102000 | 2022-07-01 3:59PM EDT | 102.00 | 0.39 | 0.37 | 0.40 | -0.95 | -70.90% | 2,790 | 1,896 | 58.40% |
| AMZN220708P00102250 | 2022-07-01 3:59PM EDT | 102.25 | 0.40 | 0.38 | 0.43 | -0.88 | -68.75% | 750 | 443 | 57.81% |
| AMZN220708P00102500 | 2022-07-01 3:58PM EDT | 102.50 | 0.44 | 0.41 | 0.45 | -0.88 | -66.67% | 852 | 937 | 57.42% |
| AMZN220708P00102750 | 2022-07-01 3:07PM EDT | 102.75 | 0.51 | 0.44 | 0.48 | -0.84 | -62.22% | 626 | 640 | 57.18% |
| AMZN220708P00103000 | 2022-07-01 3:59PM EDT | 103.00 | 0.49 | 0.47 | 0.51 | -1.12 | -69.57% | 4,462 | 2,058 | 56.84% |
| AMZN220708P00103250 | 2022-07-01 3:59PM EDT | 103.25 | 0.52 | 0.50 | 0.54 | -1.24 | -70.45% | 695 | 384 | 56.45% |
| AMZN220708P00103500 | 2022-07-01 3:58PM EDT | 103.50 | 0.57 | 0.53 | 0.59 | -1.23 | -68.33% | 515 | 1,256 | 56.35% |
| AMZN220708P00103750 | 2022-07-01 3:58PM EDT | 103.75 | 0.62 | 0.57 | 0.62 | -1.01 | -61.96% | 489 | 800 | 56.06% |
| AMZN220708P00104000 | 2022-07-01 3:59PM EDT | 104.00 | 0.64 | 0.60 | 0.66 | -1.39 | -68.47% | 2,365 | 1,914 | 55.62% |
| AMZN220708P00104250 | 2022-07-01 3:59PM EDT | 104.25 | 0.70 | 0.65 | 0.71 | -1.45 | -67.44% | 955 | 1,066 | 55.62% |
| AMZN220708P00104500 | 2022-07-01 3:56PM EDT | 104.50 | 0.74 | 0.70 | 0.75 | -1.33 | -64.25% | 554 | 767 | 55.37% |
| AMZN220708P00104750 | 2022-07-01 3:59PM EDT | 104.75 | 0.79 | 0.72 | 0.81 | -1.44 | -64.57% | 818 | 604 | 54.88% |
| AMZN220708P00105000 | 2022-07-01 3:59PM EDT | 105.00 | 0.82 | 0.80 | 0.84 | -1.58 | -65.83% | 13,723 | 3,530 | 54.83% |
| AMZN220708P00105250 | 2022-07-01 3:59PM EDT | 105.25 | 0.89 | 0.82 | 0.90 | -1.58 | -63.97% | 1,679 | 649 | 54.20% |
| AMZN220708P00105500 | 2022-07-01 3:59PM EDT | 105.50 | 0.93 | 0.88 | 0.93 | -1.65 | -63.95% | 1,898 | 837 | 53.71% |
| AMZN220708P00105750 | 2022-07-01 3:59PM EDT | 105.75 | 1.00 | 0.93 | 1.03 | -1.78 | -64.03% | 621 | 535 | 53.91% |
| AMZN220708P00106000 | 2022-07-01 3:59PM EDT | 106.00 | 1.04 | 1.00 | 1.10 | -1.84 | -63.89% | 5,372 | 1,460 | 53.91% |
| AMZN220708P00106250 | 2022-07-01 3:54PM EDT | 106.25 | 1.14 | 1.07 | 1.15 | -1.77 | -60.82% | 1,643 | 603 | 53.56% |
| AMZN220708P00106500 | 2022-07-01 3:59PM EDT | 106.50 | 1.18 | 1.14 | 1.24 | -1.92 | -61.94% | 1,380 | 854 | 53.61% |
| AMZN220708P00106750 | 2022-07-01 3:59PM EDT | 106.75 | 1.30 | 1.20 | 1.31 | -2.00 | -60.61% | 1,536 | 538 | 53.22% |
| AMZN220708P00107000 | 2022-07-01 3:59PM EDT | 107.00 | 1.35 | 1.30 | 1.39 | -2.09 | -60.76% | 6,432 | 1,046 | 53.37% |
| AMZN220708P00107250 | 2022-07-01 3:59PM EDT | 107.25 | 1.46 | 1.34 | 1.47 | -2.07 | -58.64% | 2,522 | 557 | 52.69% |
| AMZN220708P00107500 | 2022-07-01 3:59PM EDT | 107.50 | 1.51 | 1.42 | 1.57 | -2.04 | -57.46% | 2,696 | 560 | 52.64% |
| AMZN220708P00107750 | 2022-07-01 3:59PM EDT | 107.75 | 1.60 | 1.56 | 1.64 | -2.10 | -56.76% | 1,992 | 361 | 52.83% |
| AMZN220708P00108000 | 2022-07-01 3:59PM EDT | 108.00 | 1.67 | 1.64 | 1.73 | -2.28 | -57.72% | 8,582 | 3,804 | 52.49% |
| AMZN220708P00108250 | 2022-07-01 3:59PM EDT | 108.25 | 1.77 | 1.69 | 1.85 | -2.23 | -55.75% | 2,278 | 342 | 52.05% |
| AMZN220708P00108500 | 2022-07-01 3:59PM EDT | 108.50 | 1.91 | 1.81 | 1.89 | -1.89 | -49.74% | 3,698 | 1,539 | 51.44% |
| AMZN220708P00108750 | 2022-07-01 3:59PM EDT | 108.75 | 2.00 | 1.91 | 2.02 | -2.20 | -52.38% | 853 | 972 | 51.51% |
| AMZN220708P00109000 | 2022-07-01 3:59PM EDT | 109.00 | 2.09 | 2.02 | 2.13 | -2.31 | -52.50% | 3,039 | 1,157 | 51.37% |
| AMZN220708P00109250 | 2022-07-01 3:59PM EDT | 109.25 | 2.18 | 2.13 | 2.24 | -2.57 | -54.11% | 2,729 | 571 | 51.15% |
| AMZN220708P00109500 | 2022-07-01 3:59PM EDT | 109.50 | 2.31 | 2.24 | 2.36 | -2.51 | -52.07% | 1,339 | 597 | 50.93% |
| AMZN220708P00109750 | 2022-07-01 3:58PM EDT | 109.75 | 2.45 | 2.33 | 2.52 | -2.25 | -47.87% | 334 | 501 | 50.88% |
| AMZN220708P00110000 | 2022-07-01 3:59PM EDT | 110.00 | 2.61 | 2.45 | 2.60 | -2.49 | -48.82% | 3,421 | 2,252 | 50.15% |
| AMZN220708P00110250 | 2022-07-01 3:59PM EDT | 110.25 | 2.70 | 2.58 | 2.77 | -2.30 | -46.00% | 850 | 183 | 50.42% |
| AMZN220708P00110500 | 2022-07-01 3:58PM EDT | 110.50 | 2.86 | 2.71 | 2.91 | -2.64 | -48.00% | 505 | 321 | 50.27% |
| AMZN220708P00110750 | 2022-07-01 3:49PM EDT | 110.75 | 2.90 | 2.85 | 3.05 | -2.85 | -49.57% | 319 | 305 | 50.15% |
| AMZN220708P00111000 | 2022-07-01 3:52PM EDT | 111.00 | 3.23 | 3.00 | 3.20 | -2.59 | -44.50% | 663 | 683 | 50.15% |
| AMZN220708P00111250 | 2022-07-01 3:52PM EDT | 111.25 | 3.37 | 3.10 | 3.35 | -2.73 | -44.75% | 187 | 462 | 52.30% |
| AMZN220708P00111500 | 2022-07-01 3:56PM EDT | 111.50 | 3.45 | 3.20 | 3.55 | -2.80 | -44.80% | 239 | 209 | 53.27% |
| AMZN220708P00111750 | 2022-07-01 3:55PM EDT | 111.75 | 3.60 | 3.35 | 3.70 | -2.90 | -44.62% | 298 | 312 | 53.03% |
| AMZN220708P00112000 | 2022-07-01 3:57PM EDT | 112.00 | 3.85 | 3.60 | 3.85 | -2.37 | -38.10% | 775 | 1,550 | 52.73% |
| AMZN220708P00112250 | 2022-07-01 3:51PM EDT | 112.25 | 4.05 | 3.75 | 4.00 | -2.45 | -37.69% | 242 | 768 | 52.30% |
| AMZN220708P00112500 | 2022-07-01 3:54PM EDT | 112.50 | 4.16 | 3.85 | 4.20 | -2.19 | -34.49% | 212 | 416 | 52.98% |
| AMZN220708P00112750 | 2022-07-01 3:50PM EDT | 112.75 | 4.20 | 4.05 | 4.35 | -2.60 | -38.24% | 205 | 221 | 52.34% |
| AMZN220708P00113000 | 2022-07-01 3:57PM EDT | 113.00 | 4.50 | 4.20 | 4.55 | -2.70 | -37.50% | 313 | 514 | 52.88% |
| AMZN220708P00113250 | 2022-07-01 3:54PM EDT | 113.25 | 4.65 | 4.35 | 4.75 | -2.15 | -31.62% | 152 | 222 | 53.32% |
| AMZN220708P00113500 | 2022-07-01 3:15PM EDT | 113.50 | 4.85 | 4.60 | 4.95 | -2.45 | -33.56% | 123 | 459 | 53.71% |
| AMZN220708P00113750 | 2022-07-01 3:53PM EDT | 113.75 | 5.10 | 4.75 | 5.10 | -3.00 | -37.04% | 144 | 375 | 52.73% |
| AMZN220708P00114000 | 2022-07-01 3:59PM EDT | 114.00 | 5.20 | 4.95 | 5.30 | -3.46 | -39.95% | 82 | 715 | 52.93% |
| AMZN220708P00114250 | 2022-07-01 3:46PM EDT | 114.25 | 5.40 | 5.20 | 5.50 | -2.73 | -33.58% | 28 | 221 | 53.13% |
| AMZN220708P00114500 | 2022-07-01 3:18PM EDT | 114.50 | 5.58 | 5.35 | 5.70 | -2.57 | -31.53% | 48 | 264 | 53.17% |
| AMZN220708P00114750 | 2022-07-01 3:13PM EDT | 114.75 | 5.95 | 5.55 | 5.90 | -3.23 | -35.19% | 66 | 290 | 53.22% |
| AMZN220708P00115000 | 2022-07-01 3:59PM EDT | 115.00 | 5.96 | 5.75 | 6.10 | -2.81 | -32.04% | 395 | 1,470 | 53.13% |
| AMZN220708P00116000 | 2022-07-01 3:46PM EDT | 116.00 | 6.73 | 6.60 | 6.95 | -2.88 | -29.97% | 328 | 599 | 53.61% |
| AMZN220708P00117000 | 2022-07-01 3:54PM EDT | 117.00 | 7.70 | 7.50 | 7.85 | -3.05 | -28.37% | 154 | 676 | 54.88% |
| AMZN220708P00117500 | 2022-07-01 2:40PM EDT | 117.50 | 8.45 | 7.95 | 8.35 | -2.85 | -25.22% | 31 | 328 | 57.32% |
| AMZN220708P00118000 | 2022-07-01 3:27PM EDT | 118.00 | 8.74 | 8.45 | 8.80 | -2.44 | -21.82% | 133 | 376 | 57.57% |
| AMZN220708P00118250 | 2022-07-01 12:46PM EDT | 118.25 | 10.67 | 8.65 | 9.05 | -0.63 | -5.58% | 4 | 120 | 58.69% |
| AMZN220708P00118500 | 2022-07-01 3:40PM EDT | 118.50 | 9.05 | 8.90 | 9.25 | +3.60 | +66.06% | 15 | 280 | 57.52% |
| AMZN220708P00118750 | 2022-07-01 10:55AM EDT | 118.75 | 11.75 | 9.15 | 9.50 | -2.57 | -17.95% | 2 | 320 | 58.59% |
| AMZN220708P00119000 | 2022-07-01 3:27PM EDT | 119.00 | 9.73 | 9.40 | 9.75 | -2.96 | -23.33% | 174 | 565 | 59.77% |
| AMZN220708P00119250 | 2022-07-01 3:53PM EDT | 119.25 | 10.02 | 9.60 | 10.00 | +1.12 | +12.58% | 6 | 63 | 60.84% |
| AMZN220708P00119500 | 2022-07-01 11:29AM EDT | 119.50 | 11.60 | 9.85 | 10.25 | +0.48 | +4.32% | 1 | 167 | 61.91% |
| AMZN220708P00119750 | 2022-07-01 3:40PM EDT | 119.75 | 10.23 | 10.10 | 10.45 | -6.17 | -37.62% | 8 | 190 | 60.35% |
| AMZN220708P00120000 | 2022-07-01 3:56PM EDT | 120.00 | 10.50 | 10.35 | 10.70 | -3.12 | -22.91% | 176 | 853 | 61.33% |
| AMZN220708P00120250 | 2022-06-29 3:37PM EDT | 120.25 | 11.55 | 10.60 | 10.95 | 0.00 | - | 2 | 94 | 62.40% |
| AMZN220708P00120500 | 2022-07-01 3:30PM EDT | 120.50 | 11.20 | 10.85 | 11.20 | -2.40 | -17.65% | 10 | 490 | 50.39% |
| AMZN220708P00120750 | 2022-07-01 3:59PM EDT | 120.75 | 11.15 | 11.05 | 11.45 | -1.05 | -8.61% | 62 | 178 | 64.45% |
| AMZN220708P00121000 | 2022-07-01 3:56PM EDT | 121.00 | 11.75 | 11.30 | 11.70 | -2.20 | -15.77% | 3 | 491 | 65.53% |
| AMZN220708P00121250 | 2022-07-01 3:38PM EDT | 121.25 | 11.75 | 11.55 | 11.95 | -2.66 | -18.46% | 24 | 34 | 50.00% |
| AMZN220708P00121500 | 2022-06-29 11:11AM EDT | 121.50 | 11.85 | 11.80 | 12.20 | 0.00 | - | 4 | 72 | 50.78% |
| AMZN220708P00121750 | 2022-07-01 2:17PM EDT | 121.75 | 13.48 | 12.05 | 12.45 | +5.58 | +70.63% | 3 | 14 | 51.56% |
| AMZN220708P00122000 | 2022-06-30 3:32PM EDT | 122.00 | 14.93 | 12.30 | 12.65 | 0.00 | - | 94 | 191 | 66.31% |
| AMZN220708P00122250 | 2022-06-28 10:07AM EDT | 122.25 | 10.05 | 12.55 | 12.90 | 0.00 | - | 1 | 58 | 67.29% |
| AMZN220708P00122500 | 2022-07-01 3:29PM EDT | 122.50 | 13.25 | 12.80 | 13.15 | -2.85 | -17.70% | 12 | 388 | 50.00% |
| AMZN220708P00122750 | 2022-07-01 12:42PM EDT | 122.75 | 15.10 | 13.05 | 13.40 | +0.58 | +3.99% | 2 | 53 | 50.78% |
| AMZN220708P00123000 | 2022-07-01 1:55PM EDT | 123.00 | 14.50 | 13.30 | 13.65 | +0.78 | +5.69% | 7 | 253 | 51.56% |
| AMZN220708P00123250 | 2022-06-30 9:31AM EDT | 123.25 | 16.50 | 13.55 | 13.90 | 0.00 | - | 1 | 57 | 52.34% |
| AMZN220708P00123500 | 2022-07-01 11:39AM EDT | 123.50 | 15.32 | 13.80 | 14.15 | -1.85 | -10.77% | 5 | 344 | 53.13% |
| AMZN220708P00123750 | 2022-07-01 10:19AM EDT | 123.75 | 16.14 | 14.05 | 14.40 | +1.33 | +8.98% | 8 | 25 | 53.91% |
| AMZN220708P00124000 | 2022-07-01 2:42PM EDT | 124.00 | 14.84 | 14.30 | 14.65 | -4.94 | -24.97% | 79 | 405 | 54.30% |
| AMZN220708P00124250 | 2022-06-27 12:26PM EDT | 124.25 | 10.60 | 14.55 | 14.90 | 0.00 | - | 24 | 75 | 55.08% |
| AMZN220708P00124500 | 2022-06-29 11:15AM EDT | 124.50 | 15.02 | 14.80 | 15.15 | 0.00 | - | 26 | 63 | 55.86% |
| AMZN220708P00124750 | 2022-07-01 3:37PM EDT | 124.75 | 15.27 | 15.00 | 15.40 | -3.22 | -17.41% | 5 | 63 | 76.76% |
| AMZN220708P00125000 | 2022-07-01 3:24PM EDT | 125.00 | 15.67 | 15.25 | 15.65 | -2.48 | -13.66% | 198 | 449 | 77.73% |
| AMZN220708P00125250 | 2022-06-28 1:06PM EDT | 125.25 | 16.60 | 15.50 | 15.90 | 0.00 | - | 1 | 68 | 50.00% |
| AMZN220708P00125500 | 2022-06-27 10:04AM EDT | 125.50 | 10.80 | 15.75 | 16.15 | 0.00 | - | 2 | 104 | 50.78% |
| AMZN220708P00125750 | 2022-06-21 3:50PM EDT | 125.75 | 17.05 | 16.00 | 16.40 | 0.00 | - | 10 | 20 | 51.56% |
| AMZN220708P00126000 | 2022-07-01 3:37PM EDT | 126.00 | 16.52 | 16.25 | 16.65 | -3.22 | -16.31% | 8 | 189 | 51.56% |
| AMZN220708P00127000 | 2022-07-01 12:35PM EDT | 127.00 | 19.15 | 17.25 | 17.65 | -2.73 | -12.48% | 1 | 56 | 54.69% |
| AMZN220708P00127500 | 2022-06-30 11:18AM EDT | 127.50 | 22.20 | 17.75 | 18.15 | 0.00 | - | 27 | 21 | 56.25% |
| AMZN220708P00128000 | 2022-06-30 11:25AM EDT | 128.00 | 22.20 | 18.25 | 18.65 | 0.00 | - | 29 | 70 | 57.03% |
| AMZN220708P00129000 | 2022-06-28 2:51PM EDT | 129.00 | 21.43 | 19.25 | 19.65 | 0.00 | - | 16 | 43 | 59.38% |
| AMZN220708P00130000 | 2022-07-01 3:43PM EDT | 130.00 | 20.40 | 20.25 | 20.65 | -0.33 | -1.59% | 1 | 183 | 62.50% |
| AMZN220708P00131000 | 2022-07-01 10:37AM EDT | 131.00 | 24.25 | 21.25 | 21.65 | -0.75 | -3.00% | 3 | 17 | 64.06% |
| AMZN220708P00132000 | 2022-07-01 10:20AM EDT | 132.00 | 24.25 | 22.35 | 22.55 | +2.35 | +10.73% | 60 | 0 | 67.19% |
| AMZN220708P00132500 | 2022-06-24 10:11AM EDT | 132.50 | 17.40 | 22.85 | 23.05 | 0.00 | - | 8 | 0 | 68.75% |
| AMZN220708P00133000 | 2022-06-27 12:40PM EDT | 133.00 | 18.92 | 23.35 | 23.55 | 0.00 | - | 2 | 0 | 68.75% |
| AMZN220708P00134000 | 2022-06-21 3:50PM EDT | 134.00 | 25.15 | 24.25 | 24.65 | 0.00 | - | 8 | 8 | 71.88% |
| AMZN220708P00135000 | 2022-07-01 3:03PM EDT | 135.00 | 26.04 | 25.35 | 25.55 | +0.05 | +0.19% | 2 | 0 | 73.44% |
| AMZN220708P00136000 | 2022-06-28 11:40AM EDT | 136.00 | 26.91 | 26.35 | 26.55 | 0.00 | - | 1 | 0 | 76.56% |
| AMZN220708P00137000 | 2022-07-01 12:33PM EDT | 137.00 | 29.00 | 27.25 | 27.65 | -2.15 | -6.90% | 16 | 4 | 78.13% |
| AMZN220708P00137500 | 2022-06-17 2:19PM EDT | 137.50 | 31.35 | 27.85 | 28.05 | 0.00 | - | 2 | 0 | 79.69% |
| AMZN220708P00138000 | 2022-06-24 2:39PM EDT | 138.00 | 22.65 | 28.25 | 28.65 | 0.00 | - | 2 | 2 | 81.25% |
| AMZN220708P00139000 | 2022-06-28 2:47PM EDT | 139.00 | 31.50 | 29.35 | 29.55 | 0.00 | - | 1 | 0 | 82.81% |
| AMZN220708P00140000 | 2022-07-01 10:46AM EDT | 140.00 | 33.25 | 30.35 | 30.55 | -0.25 | -0.75% | 20 | 0 | 85.94% |
| AMZN220708P00141000 | 2022-06-28 2:47PM EDT | 141.00 | 33.51 | 31.35 | 31.55 | 0.00 | - | 1 | 0 | 87.50% |
| AMZN220708P00142000 | 2022-06-10 3:41PM EDT | 142.00 | 31.70 | 32.35 | 32.55 | 0.00 | - | 24 | 0 | 89.06% |
| AMZN220708P00142500 | 2022-06-06 11:58AM EDT | 142.50 | 17.60 | 32.85 | 33.05 | 0.00 | - | 20 | 0 | 90.63% |
| AMZN220708P00143000 | 2022-06-21 9:46AM EDT | 143.00 | 33.40 | 33.35 | 33.55 | 0.00 | - | 1 | 0 | 92.19% |
| AMZN220708P00145000 | 2022-06-07 3:46PM EDT | 145.00 | 22.32 | 35.35 | 35.55 | 0.00 | - | - | 0 | 96.88% |
| AMZN220708P00146000 | 2022-06-10 9:58AM EDT | 146.00 | 34.90 | 36.35 | 36.55 | 0.00 | - | - | 0 | 98.44% |
| AMZN220708P00147000 | 2022-06-10 9:34AM EDT | 147.00 | 34.15 | 37.35 | 37.55 | 0.00 | - | - | 0 | 100.00% |
| AMZN220708P00150000 | 2022-06-28 10:24AM EDT | 150.00 | 38.30 | 40.35 | 40.55 | 0.00 | - | 21 | 0 | 106.25% |
| AMZN220708P00151000 | 2022-06-27 9:45AM EDT | 151.00 | 36.55 | 41.35 | 41.55 | 0.00 | - | - | 0 | 109.38% |
| AMZN220708P00152500 | 2022-06-16 1:31PM EDT | 152.50 | 48.40 | 42.80 | 43.05 | 0.00 | - | - | 0 | 146.48% |
| AMZN220708P00155000 | 2022-06-16 9:33AM EDT | 155.00 | 51.00 | 45.30 | 45.55 | 0.00 | - | 18 | 0 | 152.73% |
| AMZN220708P00160000 | 2022-05-31 11:06AM EDT | 160.00 | 42.18 | 53.25 | 53.50 | 0.00 | - | - | 0 | 323.34% |
| AMZN220708P00162500 | 2022-06-30 9:59AM EDT | 162.50 | 58.65 | 52.80 | 53.05 | 0.00 | - | - | 0 | 169.92% |
| AMZN220708P00165000 | 2022-06-14 10:47AM EDT | 165.00 | 61.55 | 55.30 | 55.55 | 0.00 | - | - | 0 | 175.39% |
| AMZN220708P00170000 | 2022-06-22 12:01PM EDT | 170.00 | 60.45 | 60.30 | 60.60 | 0.00 | - | - | 0 | 143.75% |
| AMZN220708P00175000 | 2022-07-01 1:17PM EDT | 175.00 | 67.30 | 65.30 | 65.60 | +0.77 | +1.16% | 23 | 0 | 153.13% |
| AMZN220708P00180000 | 2022-07-01 1:17PM EDT | 180.00 | 72.30 | 70.30 | 70.60 | -4.90 | -6.35% | 23 | 0 | 159.38% |
| AMZN220708P01200000 | 2022-05-27 9:32AM EDT | 1,200.00 | 0.77 | 0.03 | 1.30 | 0.00 | - | 8 | 17 | 0.00% |
| AMZN220708P01300000 | 2022-05-27 10:49AM EDT | 1,300.00 | 1.68 | 0.18 | 1.60 | 0.00 | - | 6 | 4 | 0.00% |
| AMZN220708P01340000 | 2022-06-03 3:51PM EDT | 1,340.00 | 1.17 | 0.59 | 1.73 | +0.40 | +51.95% | 3 | 83 | 0.00% |
| AMZN220708P01360000 | 2022-06-01 9:50AM EDT | 1,360.00 | 1.25 | 0.46 | 1.90 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN220708P01420000 | 2022-06-01 10:58AM EDT | 1,420.00 | 1.78 | 0.81 | 2.29 | 0.00 | - | 2 | 9 | 0.00% |
| AMZN220708P01440000 | 2022-06-01 9:43AM EDT | 1,440.00 | 1.70 | 0.95 | 2.44 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220708P01460000 | 2022-05-27 10:13AM EDT | 1,460.00 | 3.90 | 1.11 | 2.60 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220708P01540000 | 2022-05-31 3:53PM EDT | 1,540.00 | 3.28 | 1.95 | 3.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220708P01680000 | 2022-05-27 10:54AM EDT | 1,680.00 | 9.90 | 4.10 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708P01740000 | 2022-06-03 10:39AM EDT | 1,740.00 | 6.10 | 5.35 | 6.75 | -7.04 | -53.58% | 1 | 2 | 0.00% |
| AMZN220708P01780000 | 2022-06-01 3:52PM EDT | 1,780.00 | 8.25 | 6.50 | 7.90 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN220708P01800000 | 2022-06-02 11:32AM EDT | 1,800.00 | 8.25 | 7.10 | 8.60 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220708P01840000 | 2022-06-01 3:52PM EDT | 1,840.00 | 10.65 | 8.60 | 10.15 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN220708P01900000 | 2022-06-03 3:59PM EDT | 1,900.00 | 12.00 | 11.35 | 13.05 | +0.65 | +5.73% | 16 | 8 | 0.00% |
| AMZN220708P01920000 | 2022-06-03 2:39PM EDT | 1,920.00 | 13.19 | 12.45 | 14.20 | +1.82 | +16.01% | 1 | 7 | 0.00% |
| AMZN220708P01980000 | 2022-06-03 2:39PM EDT | 1,980.00 | 17.33 | 14.75 | 18.40 | +2.52 | +17.02% | 3 | 13 | 0.00% |
| AMZN220708P02000000 | 2022-06-03 2:36PM EDT | 2,000.00 | 18.91 | 18.05 | 20.20 | +3.06 | +19.31% | 12 | 13 | 0.00% |
| AMZN220708P02030000 | 2022-06-03 3:51PM EDT | 2,030.00 | 22.03 | 20.80 | 23.05 | +3.11 | +16.44% | 4 | 6 | 0.00% |
| AMZN220708P02035000 | 2022-05-31 1:42PM EDT | 2,035.00 | 29.14 | 21.25 | 23.40 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220708P02050000 | 2022-06-03 12:26PM EDT | 2,050.00 | 25.50 | 22.90 | 27.50 | +5.60 | +28.14% | 1 | 13 | 0.00% |
| AMZN220708P02060000 | 2022-06-02 2:39PM EDT | 2,060.00 | 23.80 | 22.25 | 26.20 | +2.34 | +10.90% | 1 | 12 | 0.00% |
| AMZN220708P02065000 | 2022-05-27 1:27PM EDT | 2,065.00 | 31.30 | 24.60 | 26.95 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN220708P02090000 | 2022-06-01 11:15AM EDT | 2,090.00 | 35.65 | 27.60 | 29.95 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220708P02095000 | 2022-06-01 11:15AM EDT | 2,095.00 | 36.40 | 28.40 | 30.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220708P02100000 | 2022-06-03 11:49AM EDT | 2,100.00 | 31.00 | 29.00 | 31.50 | +5.75 | +22.77% | 17 | 26 | 0.00% |
| AMZN220708P02120000 | 2022-06-03 12:41PM EDT | 2,120.00 | 34.67 | 31.80 | 34.25 | -5.73 | -14.18% | 1 | 14 | 0.00% |
| AMZN220708P02130000 | 2022-06-03 12:41PM EDT | 2,130.00 | 36.25 | 33.45 | 35.80 | -6.00 | -14.20% | 1 | 15 | 0.00% |
| AMZN220708P02180000 | 2022-06-03 11:28AM EDT | 2,180.00 | 47.55 | 42.00 | 44.85 | -9.21 | -16.23% | 1 | 12 | 0.00% |
| AMZN220708P02185000 | 2022-06-01 1:50PM EDT | 2,185.00 | 50.73 | 41.30 | 45.85 | 0.00 | - | 8 | 9 | 0.00% |
| AMZN220708P02190000 | 2022-05-26 11:36AM EDT | 2,190.00 | 124.15 | 43.95 | 47.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN220708P02195000 | 2022-06-03 3:32PM EDT | 2,195.00 | 47.10 | 45.00 | 47.75 | -1.76 | -3.60% | 1 | 5 | 0.00% |
| AMZN220708P02200000 | 2022-06-03 2:57PM EDT | 2,200.00 | 44.50 | 46.00 | 49.00 | +3.73 | +9.15% | 3 | 25 | 0.00% |
| AMZN220708P02260000 | 2022-06-03 2:27PM EDT | 2,260.00 | 61.14 | 60.10 | 63.55 | +9.05 | +17.37% | 1 | 2 | 0.00% |
| AMZN220708P02270000 | 2022-06-02 2:28PM EDT | 2,270.00 | 55.43 | 62.80 | 66.30 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220708P02280000 | 2022-06-03 3:51PM EDT | 2,280.00 | 68.03 | 65.55 | 69.20 | +10.58 | +18.42% | 3 | 2 | 0.00% |
| AMZN220708P02285000 | 2022-06-03 3:51PM EDT | 2,285.00 | 69.48 | 67.00 | 70.65 | -3.99 | -5.43% | 3 | 2 | 0.00% |
| AMZN220708P02300000 | 2022-06-03 2:19PM EDT | 2,300.00 | 72.00 | 71.40 | 75.20 | +9.24 | +14.72% | 17 | 25 | 0.00% |
| AMZN220708P02320000 | 2022-06-02 12:00PM EDT | 2,320.00 | 80.91 | 77.65 | 81.75 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN220708P02350000 | 2022-06-01 3:29PM EDT | 2,350.00 | 91.43 | 87.85 | 92.40 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN220708P02375000 | 2022-06-03 11:28AM EDT | 2,375.00 | 107.83 | 97.15 | 102.15 | +2.46 | +2.33% | 1 | 11 | 0.00% |
| AMZN220708P02460000 | 2022-06-03 10:04AM EDT | 2,460.00 | 136.00 | 134.15 | 142.75 | +15.01 | +12.41% | 4 | 6 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
