Italia markets close in 33 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.177,39+25,45 (+0,81%)
Al 10:57AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210514C020100002021-05-10 2:28PM EDT2,010.001,162.641,158.501,163.300.00-120.00%
AMZN210514C020200002021-05-12 1:08PM EDT2,020.001,145.791,148.901,152.900.00-130.00%
AMZN210514C020400002021-05-10 10:21AM EDT2,040.001,139.991,125.201,135.900.00-210.00%
AMZN210514C020700002021-05-03 1:03PM EDT2,070.001,129.481,096.951,104.600.00-110.00%
AMZN210514C020800002021-05-10 10:37AM EDT2,080.001,150.951,086.551,093.750.00--20.00%
AMZN210514C021000002021-04-30 9:33AM EDT2,100.001,399.501,064.951,076.850.00-100.00%
AMZN210514C022000002021-05-11 11:03AM EDT2,200.00985.63965.75977.100.00-1640.00%
AMZN210514C024000002021-05-04 10:00AM EDT2,400.00931.92766.90774.900.00--10.00%
AMZN210514C024700002021-05-10 2:36PM EDT2,470.00730.70699.50706.000.00--50.00%
AMZN210514C024800002021-05-10 10:00AM EDT2,480.00754.60687.65694.250.00--90.00%
AMZN210514C025000002021-05-06 11:37AM EDT2,500.00796.48669.95671.700.00-120.00%
AMZN210514C025200002021-05-11 3:15PM EDT2,520.00692.65643.10653.150.00-120.00%
AMZN210514C025400002021-05-07 3:48PM EDT2,540.00753.58624.70633.200.00-1060.00%
AMZN210514C025700002021-05-10 3:14PM EDT2,570.00634.53593.35603.900.00-15150.00%
AMZN210514C025800002021-05-04 2:01PM EDT2,580.00558.55585.20593.450.00-1100.00%
AMZN210514C026100002021-05-11 10:33AM EDT2,610.00552.24554.50564.200.00-10100.00%
AMZN210514C026400002021-05-10 12:12PM EDT2,640.00585.40523.20531.450.00-3140.00%
AMZN210514C026500002021-05-13 9:32AM EDT2,650.00542.80517.65519.75-114.27-17.39%100.00%
AMZN210514C026600002021-05-10 2:36PM EDT2,660.00551.55504.25511.450.00-6110.00%
AMZN210514C026800002021-05-10 2:36PM EDT2,680.00520.95486.65493.700.00-21210.00%
AMZN210514C027000002021-05-11 3:19PM EDT2,700.00522.84468.80473.350.00-81750.00%
AMZN210514C027100002021-05-10 2:36PM EDT2,710.00488.35460.00465.800.00-1280.00%
AMZN210514C027200002021-05-03 3:20PM EDT2,720.00665.02447.85449.900.00-11110.00%
AMZN210514C027300002021-05-10 3:03PM EDT2,730.00468.60438.25443.650.00-3390.00%
AMZN210514C027400002021-05-03 1:40PM EDT2,740.00663.31427.05433.900.00-11120.00%
AMZN210514C027600002021-05-10 10:00AM EDT2,760.00396.25405.00413.300.00-3100.00%
AMZN210514C027700002021-05-10 12:12PM EDT2,770.00455.85397.95403.750.00-340.00%
AMZN210514C028000002021-05-11 1:06PM EDT2,800.00371.76366.30372.20-13.04-3.39%39410.00%
AMZN210514C028100002021-05-11 3:15PM EDT2,810.00403.30358.00363.800.00-280.00%
AMZN210514C028400002021-05-03 1:57PM EDT2,840.00564.05328.00331.700.00-840.00%
AMZN210514C028500002021-05-11 12:22PM EDT2,850.00351.55318.55321.700.00-21700.00%
AMZN210514C028600002021-04-30 9:30AM EDT2,860.00678.60309.45316.300.00-3140.00%
AMZN210514C028700002021-05-13 9:40AM EDT2,870.00308.95292.20301.80+15.45+5.26%420.00%
AMZN210514C028800002021-05-06 10:10AM EDT2,880.00273.80285.15296.550.00-1170.00%
AMZN210514C028900002021-04-29 10:23AM EDT2,890.00287.55273.75281.75-313.95-52.19%170.00%
AMZN210514C029000002021-05-13 10:33AM EDT2,900.00272.00270.30272.25+18.00+7.09%131860.00%
AMZN210514C029100002021-05-10 2:53PM EDT2,910.00282.00261.50263.70+36.50+14.87%1320.00%
AMZN210514C029200002021-05-12 10:43AM EDT2,920.00224.80241.95247.750.00-790.00%
AMZN210514C029300002021-05-13 10:42AM EDT2,930.00237.60239.10243.75+14.95+6.71%370.00%
AMZN210514C029500002021-05-12 1:26PM EDT2,950.00198.90220.80222.250.00-12820.00%
AMZN210514C029600002021-05-12 12:43PM EDT2,960.00193.20205.90208.050.00-11120.00%
AMZN210514C029700002021-05-12 2:11PM EDT2,970.00182.45200.10201.700.00-8110.00%
AMZN210514C029800002021-05-12 9:54AM EDT2,980.00172.85190.60194.550.00-560.00%
AMZN210514C029900002021-05-12 1:17PM EDT2,990.00158.90178.85185.000.00-27370.00%
AMZN210514C030000002021-05-13 10:14AM EDT3,000.00187.75166.55172.10+27.75+17.34%152160.00%
AMZN210514C030100002021-05-13 10:04AM EDT3,010.00168.64159.10162.75+25.98+18.21%108850.00%
AMZN210514C030200002021-05-13 10:02AM EDT3,020.00164.04149.15151.50+21.14+14.79%11430.00%
AMZN210514C030300002021-05-13 9:47AM EDT3,030.00146.20140.60142.00+15.95+12.25%6230.00%
AMZN210514C030400002021-05-13 10:24AM EDT3,040.00140.26131.65132.95+19.04+15.71%4110.00%
AMZN210514C030450002021-05-13 10:37AM EDT3,045.00123.75126.80128.30+15.10+13.90%3160.00%
AMZN210514C030500002021-05-13 10:38AM EDT3,050.00121.20122.25123.50+7.20+6.32%29410.00%
AMZN210514C030550002021-05-13 10:35AM EDT3,055.00117.00115.60117.05+12.00+11.43%1320.00%
AMZN210514C030600002021-05-13 9:41AM EDT3,060.00122.57109.65111.10+15.52+14.50%9170.00%
AMZN210514C030650002021-05-13 10:39AM EDT3,065.00108.51103.80107.55+6.01+5.86%9960.00%
AMZN210514C030700002021-05-12 2:19PM EDT3,070.0096.17104.05105.500.00-114550.00%
AMZN210514C030750002021-05-13 10:13AM EDT3,075.00114.8595.6597.10+22.05+23.76%1101240.00%
AMZN210514C030800002021-05-12 2:19PM EDT3,080.00107.4593.8095.20+10.50+10.83%8370.00%
AMZN210514C030850002021-05-13 9:43AM EDT3,085.0091.2086.6088.00+14.40+18.75%2500.00%
AMZN210514C030900002021-05-13 10:19AM EDT3,090.0093.0085.6086.85+12.90+16.10%34730.00%
AMZN210514C030950002021-05-13 10:36AM EDT3,095.0080.0081.1582.35+1.05+1.33%70660.00%
AMZN210514C031000002021-05-13 10:40AM EDT3,100.0077.1477.1078.20+6.54+9.26%23577319.50%
AMZN210514C031050002021-05-13 10:25AM EDT3,105.0078.4769.0070.10+7.92+11.23%14960.00%
AMZN210514C031100002021-05-13 9:56AM EDT3,110.0071.8866.0067.20+6.18+9.41%19690.00%
AMZN210514C031150002021-05-13 10:04AM EDT3,115.0072.3564.0065.10+11.70+19.29%2127421.86%
AMZN210514C031200002021-05-13 10:41AM EDT3,120.0061.2056.9559.00+5.30+9.48%11662317.89%
AMZN210514C031250002021-05-13 9:52AM EDT3,125.0063.4056.2057.35+10.10+18.95%1647223.49%
AMZN210514C031300002021-05-13 10:35AM EDT3,130.0052.0052.5553.70+0.20+0.39%489324.16%
AMZN210514C031350002021-05-13 9:54AM EDT3,135.0056.2947.0047.80+6.79+13.72%2113021.23%
AMZN210514C031400002021-05-13 10:37AM EDT3,140.0042.4744.7545.65-1.48-3.37%6421123.70%
AMZN210514C031450002021-05-13 10:37AM EDT3,145.0040.8440.0040.80-1.16-2.76%3512822.17%
AMZN210514C031500002021-05-13 10:41AM EDT3,150.0038.3035.1035.90+0.30+0.79%48965820.52%
AMZN210514C031550002021-05-13 10:37AM EDT3,155.0034.1434.2034.95-1.36-3.83%11318723.49%
AMZN210514C031600002021-05-13 10:42AM EDT3,160.0029.6030.9031.70-3.15-9.62%32427323.42%
AMZN210514C031650002021-05-13 10:36AM EDT3,165.0027.1728.1528.70-2.98-9.88%23223223.44%
AMZN210514C031700002021-05-13 10:42AM EDT3,170.0024.1625.0025.35-3.74-13.41%93427622.89%
AMZN210514C031750002021-05-13 10:42AM EDT3,175.0021.5521.6522.05-5.95-21.64%77855422.21%
AMZN210514C031800002021-05-13 10:41AM EDT3,180.0021.4020.2520.60-2.60-10.83%2,35662623.31%
AMZN210514C031850002021-05-13 10:38AM EDT3,185.0017.5517.8018.15-4.80-21.48%86524023.15%
AMZN210514C031900002021-05-13 10:42AM EDT3,190.0015.1816.2016.65-5.07-25.04%1,49758423.82%
AMZN210514C031950002021-05-13 10:40AM EDT3,195.0014.3014.1014.50-3.78-20.91%69241223.60%
AMZN210514C032000002021-05-13 10:42AM EDT3,200.0011.8312.3012.60-4.67-28.30%6,1732,60623.46%
AMZN210514C032050002021-05-13 10:41AM EDT3,205.0011.5711.1011.40-3.60-23.73%39338423.95%
AMZN210514C032100002021-05-13 10:41AM EDT3,210.0010.199.459.75-3.21-23.96%38162523.73%
AMZN210514C032150002021-05-13 10:41AM EDT3,215.008.898.358.80-3.26-26.83%25145624.21%
AMZN210514C032200002021-05-13 10:39AM EDT3,220.007.557.607.85-3.25-30.09%1,2131,33324.55%
AMZN210514C032250002021-05-13 10:41AM EDT3,225.006.696.206.45-3.46-34.09%50465824.08%
AMZN210514C032300002021-05-13 10:40AM EDT3,230.005.394.905.25-3.44-38.96%46753823.65%
AMZN210514C032350002021-05-13 10:39AM EDT3,235.004.604.604.80-3.32-41.92%26139424.27%
AMZN210514C032400002021-05-13 10:35AM EDT3,240.004.004.104.25-2.80-41.18%71464224.62%
AMZN210514C032450002021-05-13 10:40AM EDT3,245.003.653.453.65-2.61-41.69%14366924.73%
AMZN210514C032500002021-05-13 10:38AM EDT3,250.002.802.912.99-2.65-48.62%4,1072,32124.54%
AMZN210514C032550002021-05-13 10:40AM EDT3,255.002.602.472.60-2.34-47.37%23451724.79%
AMZN210514C032600002021-05-13 10:40AM EDT3,260.002.312.212.24-2.27-49.56%37676124.98%
AMZN210514C032650002021-05-13 10:40AM EDT3,265.001.821.691.82-2.23-55.06%32044424.84%
AMZN210514C032700002021-05-13 10:32AM EDT3,270.001.851.581.68-1.65-47.14%23377125.45%
AMZN210514C032750002021-05-13 10:36AM EDT3,275.001.401.381.48-1.90-57.58%28359525.78%
AMZN210514C032800002021-05-13 10:37AM EDT3,280.001.201.151.22-1.62-57.45%37466725.76%
AMZN210514C032850002021-05-13 10:40AM EDT3,285.001.071.001.09-1.77-62.32%20942526.16%
AMZN210514C032900002021-05-13 10:37AM EDT3,290.000.860.911.01-1.47-63.09%18365926.73%
AMZN210514C032950002021-05-13 10:37AM EDT3,295.000.790.790.89-1.21-60.50%6871127.05%
AMZN210514C033000002021-05-13 10:42AM EDT3,300.000.660.700.72-1.17-63.93%1,5745,69126.97%
AMZN210514C033050002021-05-13 10:40AM EDT3,305.000.650.600.65-0.98-60.12%48073227.39%
AMZN210514C033100002021-05-13 10:41AM EDT3,310.000.610.540.59-0.87-58.78%5001,04227.82%
AMZN210514C033150002021-05-13 10:30AM EDT3,315.000.560.440.53-0.86-60.56%10134228.21%
AMZN210514C033200002021-05-13 10:37AM EDT3,320.000.480.420.52-0.77-61.60%13190928.97%
AMZN210514C033250002021-05-13 10:37AM EDT3,325.000.400.430.48-0.79-66.39%1571,14329.44%
AMZN210514C033300002021-05-13 10:37AM EDT3,330.000.370.350.41-0.73-66.36%13991329.59%
AMZN210514C033350002021-05-13 10:32AM EDT3,335.000.370.310.41-0.62-62.63%12439930.40%
AMZN210514C033400002021-05-13 10:34AM EDT3,340.000.350.290.36-0.55-61.11%8374930.64%
AMZN210514C033450002021-05-13 10:37AM EDT3,345.000.290.270.33-0.66-69.47%4268331.06%
AMZN210514C033500002021-05-13 10:38AM EDT3,350.000.270.220.33-0.50-64.94%3442,43531.84%
AMZN210514C033550002021-05-13 10:21AM EDT3,355.000.350.200.32-0.36-50.70%3739332.47%
AMZN210514C033600002021-05-13 10:35AM EDT3,360.000.260.200.32-0.45-63.38%18540733.23%
AMZN210514C033650002021-05-13 10:41AM EDT3,365.000.250.190.31-0.39-60.94%1122933.86%
AMZN210514C033700002021-05-13 10:38AM EDT3,370.000.220.170.28-0.37-62.71%12261534.18%
AMZN210514C033750002021-05-13 10:41AM EDT3,375.000.210.160.28-0.37-63.79%1538934.91%
AMZN210514C033800002021-05-13 10:16AM EDT3,380.000.260.150.25-0.24-48.00%11054435.16%
AMZN210514C033850002021-05-13 10:36AM EDT3,385.000.420.150.27-0.14-25.00%4624536.23%
AMZN210514C033900002021-05-13 10:33AM EDT3,390.000.220.140.26-0.27-55.10%1547136.79%
AMZN210514C033950002021-05-13 10:41AM EDT3,395.000.190.120.24-0.25-56.82%4744637.16%
AMZN210514C034000002021-05-13 10:37AM EDT3,400.000.200.150.22-0.26-56.52%1,0325,53737.50%
AMZN210514C034050002021-05-13 10:41AM EDT3,405.000.180.120.25-0.22-55.00%1359738.79%
AMZN210514C034100002021-05-13 10:19AM EDT3,410.000.200.110.23-0.23-53.49%36466339.11%
AMZN210514C034150002021-05-13 10:38AM EDT3,415.000.110.110.22-0.17-60.71%2028439.62%
AMZN210514C034200002021-05-13 10:35AM EDT3,420.000.120.100.24-0.22-64.71%2048440.75%
AMZN210514C034250002021-05-13 9:53AM EDT3,425.000.310.090.22+0.06+24.00%2224741.02%
AMZN210514C034300002021-05-13 10:39AM EDT3,430.000.130.100.16-0.13-50.00%5431840.28%
AMZN210514C034350002021-05-12 11:11AM EDT3,435.000.350.100.210.00-711342.19%
AMZN210514C034400002021-05-13 9:53AM EDT3,440.000.260.080.21-0.03-10.34%1147242.92%
AMZN210514C034450002021-05-12 2:46PM EDT3,445.000.170.070.15-0.13-43.33%3512341.99%
AMZN210514C034500002021-05-13 10:28AM EDT3,450.000.120.090.20-0.12-50.00%4494044.04%
AMZN210514C034550002021-05-13 9:46AM EDT3,455.000.150.100.22-0.08-34.78%623445.22%
AMZN210514C034600002021-05-13 10:08AM EDT3,460.000.210.070.20-0.08-27.59%1642145.41%
AMZN210514C034650002021-05-13 10:37AM EDT3,465.000.150.070.19-0.09-37.50%1223045.80%
AMZN210514C034700002021-05-13 10:21AM EDT3,470.000.090.080.21-0.12-57.14%236747.02%
AMZN210514C034750002021-05-13 9:55AM EDT3,475.000.100.060.18-0.13-56.52%330046.88%
AMZN210514C034800002021-05-13 9:32AM EDT3,480.000.150.070.20-0.01-6.25%433848.10%
AMZN210514C034850002021-05-12 3:17PM EDT3,485.000.150.070.20-0.07-31.82%1623548.78%
AMZN210514C034900002021-05-12 3:54PM EDT3,490.000.140.070.14-0.06-30.00%250847.61%
AMZN210514C034950002021-05-12 2:22PM EDT3,495.000.110.060.19-0.05-31.25%314249.81%
AMZN210514C035000002021-05-13 10:38AM EDT3,500.000.100.090.10-0.10-50.00%561,77647.27%
AMZN210514C035050002021-05-13 10:30AM EDT3,505.000.100.040.15-0.07-41.18%829049.90%
AMZN210514C035100002021-05-13 10:01AM EDT3,510.000.100.060.17-0.04-28.57%718051.17%
AMZN210514C035150002021-05-12 9:59AM EDT3,515.000.300.050.100.00-38749.12%
AMZN210514C035200002021-05-12 3:51PM EDT3,520.000.160.050.180.00-7133650.44%
AMZN210514C035250002021-05-12 2:20PM EDT3,525.000.070.090.18-0.08-53.33%218651.86%
AMZN210514C035300002021-05-13 9:37AM EDT3,530.000.050.040.18-0.07-58.33%225851.47%
AMZN210514C035350002021-05-12 3:35PM EDT3,535.000.120.030.160.00-389451.37%
AMZN210514C035400002021-05-13 9:42AM EDT3,540.000.120.040.180.00-173952.73%
AMZN210514C035450002021-05-12 11:25AM EDT3,545.000.030.020.15-0.15-83.33%318952.05%
AMZN210514C035500002021-05-13 10:41AM EDT3,550.000.080.050.08-0.04-33.33%18172151.37%
AMZN210514C035550002021-05-12 10:47AM EDT3,555.000.050.030.15-0.08-61.54%216853.52%
AMZN210514C035600002021-05-13 9:33AM EDT3,560.000.140.030.150.00-67254.10%
AMZN210514C035650002021-05-12 11:14AM EDT3,565.000.080.040.14-0.01-11.11%56754.69%
AMZN210514C035700002021-05-12 2:29PM EDT3,570.000.040.030.160.00-6316655.57%
AMZN210514C035750002021-05-13 10:03AM EDT3,575.000.080.000.14-0.04-33.33%223354.69%
AMZN210514C035800002021-05-12 10:49AM EDT3,580.000.080.040.160.00-7026257.03%
AMZN210514C035850002021-05-12 2:26PM EDT3,585.000.010.000.13-0.09-90.00%127655.47%
AMZN210514C035900002021-05-13 10:30AM EDT3,590.000.050.000.14-0.04-44.44%512556.45%
AMZN210514C035950002021-05-13 9:56AM EDT3,595.000.090.020.13-0.07-43.75%230257.32%
AMZN210514C036000002021-05-13 9:52AM EDT3,600.000.040.020.03-0.02-33.33%551,78552.73%
AMZN210514C036050002021-05-12 11:09AM EDT3,605.000.100.000.150.00-9814058.50%
AMZN210514C036100002021-05-12 10:53AM EDT3,610.000.120.000.150.00-1318659.08%
AMZN210514C036200002021-05-13 9:40AM EDT3,620.000.160.000.12+0.07+77.78%1014858.98%
AMZN210514C036300002021-05-13 9:50AM EDT3,630.000.060.000.14+0.05+500.00%905560.94%
AMZN210514C036400002021-05-13 9:30AM EDT3,640.000.050.000.13-0.01-16.67%49061.72%
AMZN210514C036500002021-05-13 10:38AM EDT3,650.000.050.010.12-0.05-50.00%3847862.89%
AMZN210514C036600002021-05-13 9:52AM EDT3,660.000.060.000.090.00-624162.11%
AMZN210514C036700002021-05-13 9:47AM EDT3,670.000.040.000.12-0.09-69.23%712064.65%
AMZN210514C036800002021-05-13 10:27AM EDT3,680.000.060.000.12+0.03+100.00%155665.82%
AMZN210514C036900002021-05-13 9:59AM EDT3,690.000.010.010.12-0.06-85.71%736167.38%
AMZN210514C037000002021-05-13 10:37AM EDT3,700.000.050.050.08-0.05-50.00%2288568.36%
AMZN210514C037100002021-05-12 3:30PM EDT3,710.000.040.010.080.00-95767.38%
AMZN210514C037200002021-05-13 10:28AM EDT3,720.000.050.000.10+0.01+25.00%79169.14%
AMZN210514C037300002021-05-13 10:27AM EDT3,730.000.050.000.11+0.02+66.67%127870.70%
AMZN210514C037400002021-05-11 12:35PM EDT3,740.000.140.000.090.00-143170.70%
AMZN210514C037500002021-05-13 10:27AM EDT3,750.000.050.000.10-0.01-16.67%1045672.27%
AMZN210514C037600002021-05-12 3:11PM EDT3,760.000.050.000.090.00-123872.66%
AMZN210514C037700002021-05-13 10:28AM EDT3,770.000.040.000.09-0.02-33.33%914273.83%
AMZN210514C037800002021-05-11 11:21AM EDT3,780.000.130.000.100.00-33175.39%
AMZN210514C037900002021-05-10 1:34PM EDT3,790.000.080.000.090.00-31575.78%
AMZN210514C038000002021-05-13 9:34AM EDT3,800.000.030.030.05+0.01+50.00%965076.17%
AMZN210514C038100002021-05-12 11:32AM EDT3,810.000.060.000.090.00-35377.93%
AMZN210514C038200002021-05-12 1:48PM EDT3,820.000.010.000.080.00-61578.13%
AMZN210514C038300002021-05-11 3:54PM EDT3,830.000.050.000.090.00-17080.08%
AMZN210514C038400002021-05-11 3:50PM EDT3,840.000.050.000.050.00-413177.34%
AMZN210514C038500002021-05-13 10:38AM EDT3,850.000.010.010.05-0.01-50.00%733479.30%
AMZN210514C038600002021-05-11 11:18AM EDT3,860.000.050.000.080.00-111782.23%
AMZN210514C038700002021-05-11 12:22PM EDT3,870.000.100.000.080.00-152283.20%
AMZN210514C038800002021-05-12 10:42AM EDT3,880.000.010.000.080.00-15984.38%
AMZN210514C038900002021-05-11 2:21PM EDT3,890.000.020.000.070.00-5012284.38%
AMZN210514C039000002021-05-12 11:07AM EDT3,900.000.050.000.08+0.03+150.00%530586.33%
AMZN210514C039100002021-05-11 9:47AM EDT3,910.000.010.000.080.00-2487.11%
AMZN210514C039200002021-05-11 9:30AM EDT3,920.000.010.000.080.00-53788.28%
AMZN210514C039300002021-05-11 12:10PM EDT3,930.000.050.000.080.00-42689.06%
AMZN210514C039400002021-05-10 3:17PM EDT3,940.000.050.000.080.00-111790.23%
AMZN210514C039500002021-05-12 3:08PM EDT3,950.000.020.000.07-0.01-33.33%520790.23%
AMZN210514C039600002021-05-10 3:42PM EDT3,960.000.030.000.070.00-13113791.02%
AMZN210514C039700002021-05-12 12:26PM EDT3,970.000.010.000.080.00-115492.97%
AMZN210514C039800002021-05-12 12:07PM EDT3,980.000.050.000.080.00-31494.14%
AMZN210514C039900002021-05-11 12:11PM EDT3,990.000.010.000.050.00-15891.80%
AMZN210514C040000002021-05-13 10:33AM EDT4,000.000.010.010.02-0.02-66.67%231,81689.06%
AMZN210514C040100002021-05-07 3:54PM EDT4,010.000.030.000.070.00-121396.09%
AMZN210514C040200002021-05-11 12:16PM EDT4,020.000.030.000.070.00-2396.88%
AMZN210514C040300002021-05-10 9:41AM EDT4,030.000.01-0.080.00--1104.30%
AMZN210514C040400002021-05-07 9:40AM EDT4,040.000.260.000.070.00-1198.83%
AMZN210514C040500002021-05-12 11:31AM EDT4,050.000.020.000.010.00-36687.50%
AMZN210514C040600002021-05-06 11:43AM EDT4,060.000.390.000.070.00--2100.78%
AMZN210514C040800002021-05-07 11:33AM EDT4,080.000.010.000.070.00-36102.34%
AMZN210514C041000002021-05-12 12:04PM EDT4,100.000.020.000.070.00-5183104.30%
AMZN210514C041300002021-05-07 9:45AM EDT4,130.000.220.000.070.00-22107.03%
AMZN210514C041400002021-05-10 9:40AM EDT4,140.000.050.000.070.00-22107.81%
AMZN210514C041500002021-05-11 12:17PM EDT4,150.000.030.000.010.00-54495.31%
AMZN210514C042000002021-05-12 3:25PM EDT4,200.000.010.000.050.00-1530110.55%
AMZN210514C042500002021-05-13 9:49AM EDT4,250.000.110.000.35+0.10+1,000.00%10295133.89%
AMZN210514C043000002021-05-10 9:30AM EDT4,300.000.010.000.070.00-1136121.88%
AMZN210514C043500002021-05-06 10:42AM EDT4,350.000.010.000.070.00-133126.17%
AMZN210514C044000002021-05-10 11:22AM EDT4,400.000.040.000.070.00-20116130.47%
AMZN210514C044500002021-05-11 3:27PM EDT4,450.000.010.000.050.00-122131.25%
AMZN210514C045000002021-05-12 3:25PM EDT4,500.000.010.000.010.00-478121.88%
AMZN210514C045500002021-05-05 10:45AM EDT4,550.000.010.000.030.00-114134.38%
AMZN210514C046000002021-05-04 10:47AM EDT4,600.000.020.000.030.00-233139.06%
AMZN210514C046500002021-04-30 10:55AM EDT4,650.000.350.000.020.00-922139.06%
AMZN210514C047000002021-05-04 9:34AM EDT4,700.000.010.000.020.00-139142.19%
AMZN210514C047500002021-04-30 3:31PM EDT4,750.000.200.000.020.00-121146.88%
AMZN210514C048000002021-05-03 3:24PM EDT4,800.000.040.000.020.00-238150.00%
AMZN210514C048500002021-05-05 10:33AM EDT4,850.000.010.000.050.00-121162.50%
AMZN210514C049000002021-05-06 3:59PM EDT4,900.000.010.000.050.00-635165.63%
AMZN210514C049500002021-05-10 9:56AM EDT4,950.000.020.000.010.00-2164153.13%
AMZN210514C050000002021-05-10 3:48PM EDT5,000.000.010.000.010.00-2786156.25%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210514P020100002021-05-11 9:30AM EDT2,010.000.120.000.000.00-1950.00%
AMZN210514P020200002021-04-22 2:39PM EDT2,020.000.350.000.070.00--3182.03%
AMZN210514P020300002021-05-07 2:37PM EDT2,030.000.050.000.150.00-11191.02%
AMZN210514P020400002021-04-20 12:24PM EDT2,040.000.530.000.070.00-34178.91%
AMZN210514P020500002021-04-20 3:02PM EDT2,050.000.600.000.070.00--4176.56%
AMZN210514P020600002021-05-10 1:38PM EDT2,060.000.020.000.070.00-101175.00%
AMZN210514P020700002021-04-26 12:02PM EDT2,070.000.160.000.070.00--10173.05%
AMZN210514P020800002021-04-27 12:37PM EDT2,080.000.120.000.070.00-17171.09%
AMZN210514P020900002021-04-27 12:37PM EDT2,090.000.130.000.070.00-48169.53%
AMZN210514P021000002021-04-27 1:50PM EDT2,100.000.040.000.010.00-1550146.88%
AMZN210514P021200002021-04-27 12:20PM EDT2,120.000.330.000.070.00--1164.06%
AMZN210514P021400002021-05-04 9:42AM EDT2,140.000.050.000.010.00-15140.63%
AMZN210514P021500002021-05-11 9:36AM EDT2,150.000.030.000.020.00-142145.31%
AMZN210514P021600002021-04-26 3:05PM EDT2,160.000.260.000.070.00--4157.03%
AMZN210514P021700002021-04-26 2:02PM EDT2,170.000.230.000.070.00--2154.69%
AMZN210514P021900002021-05-07 11:06AM EDT2,190.000.040.000.070.00-1925151.56%
AMZN210514P022000002021-05-07 10:58AM EDT2,200.000.090.000.050.00-4748146.09%
AMZN210514P022100002021-05-03 10:41AM EDT2,210.000.010.000.070.00-11148.05%
AMZN210514P022300002021-05-03 11:41AM EDT2,230.000.010.000.070.00--1144.53%
AMZN210514P022500002021-05-10 11:31AM EDT2,250.000.050.000.050.00-59137.50%
AMZN210514P022600002021-04-19 2:00PM EDT2,260.001.290.000.070.00-11139.45%
AMZN210514P022700002021-04-26 3:39PM EDT2,270.000.570.000.070.00-11137.50%
AMZN210514P022800002021-04-21 10:42AM EDT2,280.001.300.000.070.00--6135.94%
AMZN210514P022900002021-04-26 10:51AM EDT2,290.000.700.000.070.00-22134.38%
AMZN210514P023000002021-05-12 12:46PM EDT2,300.000.060.000.050.00-25103129.69%
AMZN210514P023100002021-05-07 10:28AM EDT2,310.000.100.000.070.00-23131.25%
AMZN210514P023200002021-05-07 10:28AM EDT2,320.000.100.000.070.00-11129.30%
AMZN210514P023300002021-05-07 10:28AM EDT2,330.000.050.000.070.00-213127.73%
AMZN210514P023400002021-05-12 11:48AM EDT2,340.000.050.000.070.00-24125.78%
AMZN210514P023500002021-05-12 2:06PM EDT2,350.000.090.000.050.00-2233121.09%
AMZN210514P023600002021-04-29 1:18PM EDT2,360.000.230.000.070.00-441122.66%
AMZN210514P023700002021-04-27 2:28PM EDT2,370.000.050.000.070.00-26121.09%
AMZN210514P023800002021-05-12 10:32AM EDT2,380.000.050.000.070.00-25119.53%
AMZN210514P023900002021-05-12 10:32AM EDT2,390.000.040.000.070.00-23117.97%
AMZN210514P024000002021-05-11 2:44PM EDT2,400.000.030.000.030.00-845109.38%
AMZN210514P024100002021-05-10 10:19AM EDT2,410.000.030.000.070.00-26114.84%
AMZN210514P024200002021-05-10 2:18PM EDT2,420.000.050.000.050.00-25110.16%
AMZN210514P024300002021-05-10 3:54PM EDT2,430.000.050.000.050.00--3108.59%
AMZN210514P024400002021-05-12 3:52PM EDT2,440.000.010.000.050.00-110107.03%
AMZN210514P024500002021-05-10 2:18PM EDT2,450.000.060.000.050.00-2031105.47%
AMZN210514P024600002021-05-10 9:43AM EDT2,460.000.110.000.070.00-15106.64%
AMZN210514P024700002021-05-10 10:19AM EDT2,470.000.070.000.070.00--7105.08%
AMZN210514P024800002021-05-10 3:54PM EDT2,480.000.100.000.070.00-66103.52%
AMZN210514P024900002021-05-11 9:30AM EDT2,490.000.160.000.190.00-415110.55%
AMZN210514P025000002021-05-12 3:47PM EDT2,500.000.070.000.190.00-1578108.98%
AMZN210514P025100002021-05-13 9:33AM EDT2,510.000.010.000.07-0.09-90.00%23098.83%
AMZN210514P025200002021-05-12 11:33AM EDT2,520.000.080.000.090.00-2299.22%
AMZN210514P025300002021-05-13 10:22AM EDT2,530.000.050.010.07-0.10-66.67%11796.88%
AMZN210514P025400002021-05-10 10:40AM EDT2,540.000.020.000.080.00-133395.31%
AMZN210514P025500002021-05-13 10:03AM EDT2,550.000.020.020.02-0.11-84.62%156189.06%
AMZN210514P025600002021-05-11 9:30AM EDT2,560.000.220.000.070.00-1391.02%
AMZN210514P025700002021-05-12 1:45PM EDT2,570.000.100.000.190.00-3497.27%
AMZN210514P025800002021-05-12 12:51PM EDT2,580.000.120.000.080.00-179189.06%
AMZN210514P025900002021-05-12 12:44PM EDT2,590.000.010.000.08-0.12-92.31%711487.50%
AMZN210514P026000002021-05-12 2:16PM EDT2,600.000.050.010.10-0.12-70.59%130688.09%
AMZN210514P026100002021-05-12 1:36PM EDT2,610.000.200.000.080.00-101484.38%
AMZN210514P026200002021-05-12 12:21PM EDT2,620.000.240.000.080.00-113482.81%
AMZN210514P026300002021-05-12 2:49PM EDT2,630.000.200.000.190.00-259587.50%
AMZN210514P026400002021-05-11 11:25AM EDT2,640.000.250.000.090.00-29080.47%
AMZN210514P026500002021-05-13 9:40AM EDT2,650.000.090.000.10-0.15-62.50%335379.69%
AMZN210514P026600002021-05-13 9:33AM EDT2,660.000.130.010.09-0.10-43.48%57178.13%
AMZN210514P026700002021-05-13 9:41AM EDT2,670.000.140.010.10-0.09-39.13%72877.34%
AMZN210514P026800002021-05-13 10:32AM EDT2,680.000.010.000.11-0.24-96.00%1210075.78%
AMZN210514P026900002021-05-12 10:34AM EDT2,690.000.100.000.10-0.43-81.13%54973.63%
AMZN210514P027000002021-05-13 10:37AM EDT2,700.000.070.010.11-0.26-78.79%531,02173.24%
AMZN210514P027100002021-05-12 3:59PM EDT2,710.000.070.000.11-0.32-82.05%66171.09%
AMZN210514P027200002021-05-12 2:34PM EDT2,720.000.400.000.130.00-65170.70%
AMZN210514P027300002021-05-13 10:01AM EDT2,730.000.120.000.12-0.30-71.43%137068.75%
AMZN210514P027400002021-05-12 12:01PM EDT2,740.000.860.060.130.00-76269.92%
AMZN210514P027500002021-05-13 10:33AM EDT2,750.000.140.060.15-0.41-74.55%3262569.04%
AMZN210514P027600002021-05-12 3:04PM EDT2,760.000.550.050.170.00-668767.77%
AMZN210514P027700002021-05-13 9:57AM EDT2,770.000.180.020.16-0.53-74.65%213564.94%
AMZN210514P027800002021-05-13 10:36AM EDT2,780.000.150.100.17-0.38-71.70%3424565.92%
AMZN210514P027900002021-05-12 3:23PM EDT2,790.000.250.050.19-0.61-70.93%1222763.57%
AMZN210514P028000002021-05-13 10:37AM EDT2,800.000.160.090.20-0.66-80.49%751,20063.14%
AMZN210514P028100002021-05-13 10:36AM EDT2,810.000.180.070.21-0.81-81.82%1421261.33%
AMZN210514P028200002021-05-13 10:18AM EDT2,820.000.220.110.24-0.78-78.00%1927561.08%
AMZN210514P028300002021-05-13 10:15AM EDT2,830.000.260.120.26-0.84-76.36%2530559.96%
AMZN210514P028400002021-05-13 10:11AM EDT2,840.000.270.130.27-0.88-76.52%621458.64%
AMZN210514P028500002021-05-13 10:40AM EDT2,850.000.200.190.20-1.12-84.85%33987156.84%
AMZN210514P028600002021-05-12 3:37PM EDT2,860.000.410.190.32-0.95-69.85%728556.89%
AMZN210514P028700002021-05-13 9:57AM EDT2,870.000.520.230.36-1.03-66.45%2833256.15%
AMZN210514P028800002021-05-13 10:36AM EDT2,880.000.370.300.40-1.40-79.10%17596055.57%
AMZN210514P028900002021-05-13 10:40AM EDT2,890.000.560.310.43-1.34-70.53%10875754.20%
AMZN210514P029000002021-05-13 10:37AM EDT2,900.000.470.430.53-1.33-73.89%4382,46854.25%
AMZN210514P029100002021-05-13 10:37AM EDT2,910.000.500.470.59-1.67-76.96%4239253.15%
AMZN210514P029200002021-05-13 10:20AM EDT2,920.000.620.520.61-1.53-71.16%2942651.78%
AMZN210514P029300002021-05-13 10:37AM EDT2,930.000.680.570.66-1.66-70.94%16133450.56%
AMZN210514P029400002021-05-13 10:08AM EDT2,940.000.740.640.73-1.89-71.86%9348049.95%
AMZN210514P029500002021-05-13 10:24AM EDT2,950.000.800.760.79-2.00-71.43%1991,40048.63%
AMZN210514P029600002021-05-13 10:26AM EDT2,960.000.940.830.92-2.11-69.18%7056547.85%
AMZN210514P029700002021-05-13 10:37AM EDT2,970.001.000.971.05-2.35-70.15%32950546.90%
AMZN210514P029800002021-05-13 10:41AM EDT2,980.001.211.041.13-2.44-66.85%33798945.48%
AMZN210514P029900002021-05-13 10:41AM EDT2,990.001.211.241.33-2.85-70.20%10964744.73%
AMZN210514P030000002021-05-13 10:39AM EDT3,000.001.431.351.42-3.27-69.57%7742,44643.19%
AMZN210514P030100002021-05-13 10:26AM EDT3,010.001.721.701.81-3.28-65.60%15783343.05%
AMZN210514P030200002021-05-13 10:38AM EDT3,020.001.901.771.87-4.25-69.11%9033441.17%
AMZN210514P030300002021-05-13 10:41AM EDT3,030.002.052.252.37-4.34-67.92%9238140.98%
AMZN210514P030400002021-05-13 10:38AM EDT3,040.002.502.382.46-4.44-63.98%14596139.04%
AMZN210514P030450002021-05-13 10:28AM EDT3,045.002.852.622.73-5.28-64.94%21254238.81%
AMZN210514P030500002021-05-13 10:38AM EDT3,050.003.002.662.79-5.19-63.37%5151,97337.83%
AMZN210514P030550002021-05-13 10:40AM EDT3,055.003.073.103.25-5.85-65.58%17535538.03%
AMZN210514P030600002021-05-13 10:41AM EDT3,060.003.213.153.30-6.29-66.21%18453036.97%
AMZN210514P030650002021-05-13 10:39AM EDT3,065.003.653.353.50-6.95-65.57%7942736.29%
AMZN210514P030700002021-05-13 10:33AM EDT3,070.003.883.753.90-6.68-63.26%10741836.08%
AMZN210514P030750002021-05-13 10:11AM EDT3,075.003.484.204.35-8.27-70.38%8336035.88%
AMZN210514P030800002021-05-13 10:42AM EDT3,080.004.894.704.85-7.70-61.16%25775935.70%
AMZN210514P030850002021-05-13 10:42AM EDT3,085.005.344.855.05-7.97-59.88%10122034.79%
AMZN210514P030900002021-05-13 10:39AM EDT3,090.005.755.255.45-8.85-60.62%28554834.25%
AMZN210514P030950002021-05-13 10:39AM EDT3,095.006.156.206.40-9.05-59.54%23061534.66%
AMZN210514P031000002021-05-13 10:41AM EDT3,100.007.006.456.65-10.10-59.06%1,4841,79633.67%
AMZN210514P031050002021-05-13 10:39AM EDT3,105.007.357.457.70-9.85-57.27%8475633.98%
AMZN210514P031100002021-05-13 10:32AM EDT3,110.007.908.308.55-12.10-60.50%22658333.81%
AMZN210514P031150002021-05-13 10:34AM EDT3,115.007.908.458.85-13.60-63.26%10246732.70%
AMZN210514P031200002021-05-13 10:42AM EDT3,120.0010.7910.1510.45-10.71-49.81%49194033.42%
AMZN210514P031250002021-05-13 10:39AM EDT3,125.0011.0310.4510.75-13.50-55.03%22851132.16%
AMZN210514P031300002021-05-13 10:38AM EDT3,130.0013.3012.3512.50-12.10-47.64%54783932.77%
AMZN210514P031350002021-05-13 10:38AM EDT3,135.0014.2112.5512.95-12.64-47.08%15150231.56%
AMZN210514P031400002021-05-13 10:36AM EDT3,140.0015.9515.3015.65-12.45-43.84%32573833.02%
AMZN210514P031450002021-05-13 10:41AM EDT3,145.0016.6515.8016.05-15.28-47.85%27478131.55%
AMZN210514P031500002021-05-13 10:41AM EDT3,150.0017.3518.4518.80-15.07-46.48%3,0062,67432.71%
AMZN210514P031550002021-05-13 10:41AM EDT3,155.0019.4520.0020.55-15.24-43.93%45441532.56%
AMZN210514P031600002021-05-13 10:42AM EDT3,160.0023.4020.6521.10-15.02-39.09%79852730.96%
AMZN210514P031650002021-05-13 10:40AM EDT3,165.0022.9524.1524.65-17.62-43.43%65521632.51%
AMZN210514P031700002021-05-13 10:41AM EDT3,170.0026.7925.9027.30-17.31-39.25%99150632.92%
AMZN210514P031750002021-05-13 10:40AM EDT3,175.0028.5027.1527.85-17.30-37.77%1,15757730.95%
AMZN210514P031800002021-05-13 10:42AM EDT3,180.0033.2033.1033.75-14.70-30.69%1,35479634.55%
AMZN210514P031850002021-05-13 10:33AM EDT3,185.0032.0532.3533.15-19.10-37.34%53627531.07%
AMZN210514P031900002021-05-13 10:37AM EDT3,190.0037.5035.6536.40-16.35-30.36%49873531.56%
AMZN210514P031950002021-05-13 10:32AM EDT3,195.0036.5541.9043.10-21.64-37.19%19239035.67%
AMZN210514P032000002021-05-13 10:42AM EDT3,200.0045.0041.3042.75-16.00-26.23%1,3381,67631.97%
AMZN210514P032050002021-05-13 10:34AM EDT3,205.0045.6046.8047.85-18.75-29.14%1481,10134.15%
AMZN210514P032100002021-05-13 10:03AM EDT3,210.0043.5751.8553.00-24.97-36.43%1161,42936.32%
AMZN210514P032150002021-05-13 10:22AM EDT3,215.0050.9056.7557.65-20.30-28.51%1827837.87%
AMZN210514P032200002021-05-13 10:05AM EDT3,220.0053.4658.0559.25-15.98-23.01%511,02135.73%
AMZN210514P032250002021-05-13 10:39AM EDT3,225.0062.6260.2561.40-25.43-28.88%4631534.00%
AMZN210514P032300002021-05-13 10:33AM EDT3,230.0064.1866.5069.05-24.82-27.89%8044739.04%
AMZN210514P032350002021-05-13 10:11AM EDT3,235.0060.3169.2570.25-27.49-31.31%1225935.86%
AMZN210514P032400002021-05-13 10:37AM EDT3,240.0078.0072.7074.05-18.43-19.11%1,03942335.83%
AMZN210514P032450002021-05-13 10:11AM EDT3,245.0068.6576.9078.35-30.00-30.41%1450036.39%
AMZN210514P032500002021-05-13 10:40AM EDT3,250.0081.7881.2082.70-20.37-19.94%1091,77336.95%
AMZN210514P032550002021-05-13 10:41AM EDT3,255.0086.2588.2589.95-22.65-20.80%1427241.73%
AMZN210514P032600002021-05-13 9:40AM EDT3,260.0084.4090.8092.15-25.60-23.27%1,00437939.03%
AMZN210514P032650002021-05-13 10:38AM EDT3,265.00100.0095.4596.85-25.60-20.38%2415539.98%
AMZN210514P032700002021-05-13 10:25AM EDT3,270.0095.30100.95102.50-14.70-13.36%42,16942.42%
AMZN210514P032750002021-05-13 10:37AM EDT3,275.00107.73104.85106.20-13.92-11.44%5029041.66%
AMZN210514P032800002021-05-13 10:25AM EDT3,280.00104.88109.45110.90-24.58-18.99%640742.49%
AMZN210514P032850002021-05-13 10:42AM EDT3,285.00119.05114.20117.35-19.65-14.17%2122046.31%
AMZN210514P032900002021-05-13 10:37AM EDT3,290.00120.87119.30122.20-7.82-6.08%2058147.41%
AMZN210514P032950002021-05-13 10:40AM EDT3,295.00125.15122.75128.85-16.85-11.87%3640551.53%
AMZN210514P033000002021-05-13 10:42AM EDT3,300.00135.68132.70135.45-8.67-6.01%733,39453.26%
AMZN210514P033050002021-05-13 9:44AM EDT3,305.00127.58136.15141.95-36.42-22.21%4034454.57%
AMZN210514P033100002021-05-13 9:44AM EDT3,310.00135.81138.15144.10-17.75-11.56%5838650.68%
AMZN210514P033150002021-05-12 12:15PM EDT3,315.00133.75146.05152.10-25.70-16.12%319357.28%
AMZN210514P033200002021-05-13 9:39AM EDT3,320.00137.86150.50156.15-40.39-22.66%3120857.27%
AMZN210514P033250002021-05-13 9:40AM EDT3,325.00147.26153.80157.55-17.34-10.53%10326053.53%
AMZN210514P033300002021-05-13 10:39AM EDT3,330.00161.37158.25160.30-21.58-11.80%522751.79%
AMZN210514P033350002021-05-13 10:12AM EDT3,335.00154.30160.15165.40-32.13-17.23%320855.39%
AMZN210514P033400002021-05-12 3:56PM EDT3,340.00189.25172.40175.100.00-5527663.16%
AMZN210514P033450002021-05-12 2:51PM EDT3,345.00167.93174.15179.05-19.57-10.44%512960.27%
AMZN210514P033500002021-05-13 9:47AM EDT3,350.00182.30178.55182.45-7.45-3.93%664359.17%
AMZN210514P033550002021-05-13 10:40AM EDT3,355.00184.55181.20187.25-8.45-4.38%29357.47%
AMZN210514P033600002021-05-12 1:33PM EDT3,360.00203.65192.70195.700.00-2014169.01%
AMZN210514P033650002021-05-12 3:58PM EDT3,365.00208.65194.50196.900.00-227763.11%
AMZN210514P033700002021-05-12 1:36PM EDT3,370.00187.20197.75204.75-35.85-16.07%114465.48%
AMZN210514P033750002021-05-12 1:28PM EDT3,375.00185.05199.05207.65-39.95-17.76%19159.74%
AMZN210514P033800002021-05-12 12:04PM EDT3,380.00225.58207.65215.100.00-513668.07%
AMZN210514P033850002021-05-12 12:47PM EDT3,385.00234.00211.65220.150.00-156068.16%
AMZN210514P033900002021-05-12 1:49PM EDT3,390.00206.90215.90221.70-44.65-17.75%220364.17%
AMZN210514P033950002021-05-12 12:22PM EDT3,395.00205.42220.25226.15-40.75-16.55%25063.62%
AMZN210514P034000002021-05-13 10:36AM EDT3,400.00234.24230.95236.60-14.41-5.80%845077.82%
AMZN210514P034050002021-05-12 1:34PM EDT3,405.00248.40235.20238.650.00-426875.01%
AMZN210514P034100002021-05-13 10:36AM EDT3,410.00244.46241.85245.35-7.85-3.11%211879.79%
AMZN210514P034150002021-05-12 2:49PM EDT3,415.00235.65241.45250.70-24.29-9.34%110075.29%
AMZN210514P034200002021-05-12 12:54PM EDT3,420.00240.65248.65256.85-22.13-8.42%19880.25%
AMZN210514P034250002021-05-12 9:30AM EDT3,425.00239.68253.90256.750.00-18675.64%
AMZN210514P034300002021-05-12 2:49PM EDT3,430.00275.26255.75263.700.00-96575.17%
AMZN210514P034350002021-05-11 3:31PM EDT3,435.00268.18261.40270.25+16.55+6.58%35879.05%
AMZN210514P034400002021-05-11 1:21PM EDT3,440.00256.63268.85276.500.00-18884.56%
AMZN210514P034450002021-05-11 3:31PM EDT3,445.00218.94273.10280.350.00-35383.43%
AMZN210514P034500002021-05-13 10:40AM EDT3,450.00282.21277.95280.15-3.52-1.23%1546877.48%
AMZN210514P034550002021-05-13 10:04AM EDT3,455.00276.13284.30287.90-33.07-10.70%128984.03%
AMZN210514P034600002021-05-11 2:05PM EDT3,460.00281.45286.50291.70-11.90-4.06%14879.67%
AMZN210514P034650002021-05-12 2:05PM EDT3,465.00324.02292.95295.750.00-135481.41%
AMZN210514P034700002021-05-12 2:05PM EDT3,470.00329.02293.90303.550.00-25580.58%
AMZN210514P034750002021-05-11 3:35PM EDT3,475.00295.21304.55306.70+40.99+16.12%112187.00%
AMZN210514P034800002021-05-12 10:52AM EDT3,480.00318.36308.35310.200.00-223584.23%
AMZN210514P034850002021-05-12 3:41PM EDT3,485.00315.28311.80317.50-14.72-4.46%155886.33%
AMZN210514P034900002021-05-12 3:57PM EDT3,490.00296.58316.25322.55-39.24-11.68%12186.61%
AMZN210514P034950002021-05-10 11:43AM EDT3,495.00348.54322.10330.250.00-22692.61%
AMZN210514P035000002021-05-12 1:14PM EDT3,500.00331.70327.65331.70-14.12-4.08%1812889.42%
AMZN210514P035050002021-05-11 3:34PM EDT3,505.00336.40327.90337.45+53.70+19.00%23583.96%
AMZN210514P035100002021-05-12 9:30AM EDT3,510.00324.28336.00346.800.00-13196.30%
AMZN210514P035150002021-05-13 10:03AM EDT3,515.00334.70343.90350.40-31.95-8.71%41599.31%
AMZN210514P035200002021-05-07 3:14PM EDT3,520.00326.95346.35352.500.00-1492.61%
AMZN210514P035250002021-05-10 9:43AM EDT3,525.00348.82346.50355.850.00-1681.75%
AMZN210514P035300002021-05-12 10:34AM EDT3,530.00352.60353.75363.300.00-3691.64%
AMZN210514P035350002021-05-12 12:37PM EDT3,535.00388.00359.40370.950.00-71597.83%
AMZN210514P035400002021-05-05 1:34PM EDT3,540.00310.79364.35374.800.00-2196.97%
AMZN210514P035450002021-05-13 10:00AM EDT3,545.00365.55371.90376.45+32.30+9.69%145096.66%
AMZN210514P035500002021-05-12 12:37PM EDT3,550.00403.05373.65387.100.00-3546101.37%
AMZN210514P035550002021-05-03 9:51AM EDT3,555.00125.35383.45394.450.00-23112.15%
AMZN210514P035600002021-05-13 9:33AM EDT3,560.00368.88384.75392.10-53.45-12.66%22296.94%
AMZN210514P035650002021-05-11 10:56AM EDT3,565.00378.40393.85404.600.00-212114.90%
AMZN210514P035700002021-05-13 10:05AM EDT3,570.00392.21393.65399.95-16.81-4.11%3292.46%
AMZN210514P035750002021-05-12 10:49AM EDT3,575.00410.05402.15406.800.00-63112103.33%
AMZN210514P035800002021-05-12 11:07AM EDT3,580.00418.45407.60410.100.00-12959102.14%
AMZN210514P035850002021-05-12 3:08PM EDT3,585.00436.44408.70419.000.00-11749103.06%
AMZN210514P035900002021-05-12 9:59AM EDT3,590.00447.00417.35426.300.00-5378113.43%
AMZN210514P035950002021-05-13 9:41AM EDT3,595.00417.70421.75427.50-15.16-3.50%246107.57%
AMZN210514P036000002021-05-12 11:09AM EDT3,600.00434.50427.80430.150.00-10990106.26%
AMZN210514P036050002021-05-12 10:42AM EDT3,605.00429.41433.30435.150.00-26108.06%
AMZN210514P036100002021-05-07 3:37PM EDT3,610.00314.90436.25442.800.00-31110.01%
AMZN210514P036300002021-05-11 11:14AM EDT3,630.00421.10456.40465.650.00-114118.64%
AMZN210514P036400002021-05-12 1:12PM EDT3,640.00469.75469.35471.800.00-10119.06%
AMZN210514P036500002021-05-05 2:33PM EDT3,650.00435.03479.00485.450.00-130126.09%
AMZN210514P036600002021-05-12 9:40AM EDT3,660.00466.31484.15494.050.00-450117.53%
AMZN210514P036700002021-05-11 10:56AM EDT3,670.00484.75498.60502.800.00-33124.96%
AMZN210514P036800002021-05-13 9:59AM EDT3,680.00503.40507.60515.90+8.65+1.75%721130.19%
AMZN210514P037000002021-05-06 3:57PM EDT3,700.00400.15523.60538.150.00-340130.95%
AMZN210514P037200002021-05-11 12:10PM EDT3,720.00493.04545.35553.900.00-6532130.01%
AMZN210514P037400002021-05-11 11:54AM EDT3,740.00517.75563.90574.850.00-1639132.47%
AMZN210514P037500002021-05-07 11:51AM EDT3,750.00434.21576.80583.450.00-10137.05%
AMZN210514P037600002021-05-10 11:12AM EDT3,760.00578.95589.35591.700.00-23140.25%
AMZN210514P037700002021-05-12 11:56AM EDT3,770.00621.70593.90605.250.00-22138.34%
AMZN210514P037800002021-05-10 10:00AM EDT3,780.00545.75608.65615.300.00--3148.81%
AMZN210514P037900002021-05-10 2:49PM EDT3,790.00588.05614.35619.550.00--30129.72%
AMZN210514P038000002021-05-11 11:54AM EDT3,800.00583.24624.85633.350.00-111141.39%
AMZN210514P038200002021-05-11 9:49AM EDT3,820.00633.27647.05653.550.00-12149.55%
AMZN210514P038300002021-05-11 10:04AM EDT3,830.00642.66654.10664.100.00-8844146.29%
AMZN210514P038400002021-05-12 2:35PM EDT3,840.00689.50665.45669.250.00-5555139.62%
AMZN210514P038500002021-05-12 2:58PM EDT3,850.00693.70678.75685.850.00-195161.94%
AMZN210514P038600002021-05-10 12:52PM EDT3,860.00641.65688.95693.400.00---159.53%
AMZN210514P038700002021-05-10 10:14AM EDT3,870.00633.90696.90703.200.00--42156.74%
AMZN210514P038800002021-05-10 3:42PM EDT3,880.00679.65701.80716.65+21.60+3.28%12154.83%
AMZN210514P038900002021-05-10 12:13PM EDT3,890.00664.89718.95725.450.00-240168.27%
AMZN210514P039000002021-05-06 10:34AM EDT3,900.00686.25727.70730.100.00-10156.52%
AMZN210514P039200002021-05-10 10:00AM EDT3,920.00722.15746.10755.900.00-16168.62%
AMZN210514P039300002021-05-10 10:19AM EDT3,930.00688.20753.30764.900.00---162.10%
AMZN210514P039500002021-04-30 12:11PM EDT3,950.00430.40776.15782.500.00-100166.21%
AMZN210514P039800002021-05-10 9:42AM EDT3,980.00731.75805.95815.400.00--1176.76%
AMZN210514P039900002021-05-04 9:55AM EDT3,990.00655.30816.40826.550.00--0181.60%
AMZN210514P040000002021-04-30 12:11PM EDT4,000.00479.90823.10834.050.00-100170.15%
AMZN210514P040100002021-05-10 10:57AM EDT4,010.00796.85833.15845.050.00---174.24%
AMZN210514P040200002021-05-10 9:41AM EDT4,020.00767.15844.10854.400.00-21176.45%
AMZN210514P040400002021-05-07 3:14PM EDT4,040.00737.96865.05875.300.00-42183.75%
AMZN210514P040600002021-05-10 10:33AM EDT4,060.00863.50887.15891.750.00-11183.34%
AMZN210514P040700002021-05-10 10:57AM EDT4,070.00856.85898.55909.900.00---204.54%
AMZN210514P040900002021-05-10 9:43AM EDT4,090.00838.86913.15925.050.00--1185.99%
AMZN210514P041200002021-05-07 9:45AM EDT4,120.00818.96943.50954.950.00-20190.93%
AMZN210514P041300002021-05-10 10:57AM EDT4,130.00936.70956.00966.70+19.85+2.17%1-202.33%
AMZN210514P041400002021-05-11 3:09PM EDT4,140.00924.27965.70974.250.00-2021197.51%
AMZN210514P042000002021-05-11 10:41AM EDT4,200.001,032.601,025.951,036.800.00-20212.62%
AMZN210514P042500002021-05-05 3:25PM EDT4,250.001,085.891,076.551,085.300.00--0217.63%
AMZN210514P043000002021-05-03 10:16AM EDT4,300.001,109.391,126.351,138.600.00-20231.65%
AMZN210514P049000002021-05-10 10:57AM EDT4,900.001,682.001,731.251,737.000.00---316.11%
AMZN210514P049500002021-05-10 10:57AM EDT4,950.001,732.001,780.451,785.700.00---316.71%