Italia markets close in 5 hours 33 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.335,55-99,46 (-2,90%)
Alla chiusura: 4:00PM EDT
3.345,01 +9,46 (+0,28%)
Preborsa: 05:55AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211029C020000002021-10-18 2:26AM EDT2,000.001,303.150.000.000.00--00.00%
AMZN211029C020100002021-10-21 9:31AM EDT2,010.001,395.000.000.000.00--00.00%
AMZN211029C020500002021-10-19 3:57PM EDT2,050.001,395.110.000.000.00-100.00%
AMZN211029C021000002021-10-22 9:45AM EDT2,100.001,314.750.000.000.00-100.00%
AMZN211029C021100002021-10-01 2:43PM EDT2,110.001,165.460.000.000.00-100.00%
AMZN211029C021200002021-10-01 2:43PM EDT2,120.001,155.480.000.000.00-100.00%
AMZN211029C022500002021-10-18 9:47AM EDT2,250.001,173.800.000.000.00-100.00%
AMZN211029C022600002021-10-18 10:18AM EDT2,260.001,148.350.000.000.00-100.00%
AMZN211029C022700002021-10-20 9:44AM EDT2,270.001,178.550.000.000.00-100.00%
AMZN211029C022900002021-10-19 9:44AM EDT2,290.001,153.300.000.000.00--00.00%
AMZN211029C023000002021-10-01 12:11PM EDT2,300.00980.120.000.000.00-100.00%
AMZN211029C023100002021-10-19 10:53AM EDT2,310.001,127.680.000.000.00--00.00%
AMZN211029C023400002021-10-19 10:54AM EDT2,340.001,096.370.000.000.00--00.00%
AMZN211029C023600002021-10-19 10:57AM EDT2,360.001,082.510.000.000.00-400.00%
AMZN211029C023800002021-10-22 2:21PM EDT2,380.00972.310.000.000.00-900.00%
AMZN211029C023900002021-10-22 2:17PM EDT2,390.00964.020.000.000.00-700.00%
AMZN211029C024000002021-10-19 10:22AM EDT2,400.001,035.960.000.000.00-500.00%
AMZN211029C024100002021-10-06 9:39AM EDT2,410.00821.900.000.000.00-600.00%
AMZN211029C024200002021-10-04 3:04PM EDT2,420.00793.550.000.000.00--00.00%
AMZN211029C024400002021-09-27 2:02PM EDT2,440.00958.060.000.000.00--00.00%
AMZN211029C024500002021-10-19 10:58AM EDT2,450.00993.010.000.000.00-500.00%
AMZN211029C024600002021-10-11 11:33AM EDT2,460.00818.240.000.000.00--00.00%
AMZN211029C024700002021-10-06 10:39AM EDT2,470.00771.980.000.000.00-700.00%
AMZN211029C024900002021-10-07 9:54AM EDT2,490.00828.030.000.000.00--00.00%
AMZN211029C025000002021-10-22 2:07PM EDT2,500.00851.420.000.000.00-100.00%
AMZN211029C025100002021-10-15 10:52AM EDT2,510.00841.050.000.000.00-100.00%
AMZN211029C025200002021-10-19 11:19AM EDT2,520.00912.830.000.000.00-300.00%
AMZN211029C025300002021-10-12 10:56AM EDT2,530.00713.220.000.000.00-700.00%
AMZN211029C025400002021-10-19 11:11AM EDT2,540.00898.360.000.000.00--00.00%
AMZN211029C025500002021-10-19 1:53PM EDT2,550.00880.140.000.000.00--00.00%
AMZN211029C025700002021-10-04 10:17AM EDT2,570.00647.950.000.000.00--00.00%
AMZN211029C025800002021-10-19 2:04PM EDT2,580.00857.290.000.000.00--00.00%
AMZN211029C026000002021-10-19 2:14PM EDT2,600.00843.280.000.000.00--00.00%
AMZN211029C026100002021-10-15 10:36AM EDT2,610.00726.100.000.000.00-1200.00%
AMZN211029C026400002021-10-01 3:27PM EDT2,640.00651.480.000.000.00-300.00%
AMZN211029C026500002021-09-30 3:37PM EDT2,650.00668.750.000.000.00-2100.00%
AMZN211029C026600002021-10-19 3:22PM EDT2,660.00786.660.000.000.00-1600.00%
AMZN211029C026700002021-10-01 10:45AM EDT2,670.00602.340.000.000.00-700.00%
AMZN211029C026800002021-09-22 2:05PM EDT2,680.00707.70648.60664.750.00-4082.08%
AMZN211029C026900002021-10-01 10:44AM EDT2,690.00587.600.000.000.00-1400.00%
AMZN211029C027000002021-10-13 2:01PM EDT2,700.00586.470.000.000.00-100.00%
AMZN211029C027100002021-10-18 10:03AM EDT2,710.00714.750.000.000.00--00.00%
AMZN211029C027200002021-09-30 2:51PM EDT2,720.00603.280.000.000.00-2800.00%
AMZN211029C027300002021-10-18 10:03AM EDT2,730.00694.850.000.000.00--00.00%
AMZN211029C027800002021-10-18 10:43AM EDT2,780.00628.150.000.000.00--00.00%
AMZN211029C027900002021-10-19 2:21PM EDT2,790.00651.710.000.000.00-600.00%
AMZN211029C028000002021-10-22 3:57PM EDT2,800.00539.200.000.000.00-100.00%
AMZN211029C028200002021-09-20 12:10AM EDT2,820.00654.14509.35525.400.00--369.74%
AMZN211029C028300002021-10-01 12:53PM EDT2,830.00453.010.000.000.00-1000.00%
AMZN211029C028500002021-10-20 10:37AM EDT2,850.00586.050.000.000.00-9400.00%
AMZN211029C028800002021-10-04 12:53PM EDT2,880.00432.250.000.000.00-100.00%
AMZN211029C028900002021-10-22 3:51PM EDT2,890.00446.000.000.000.00-400.00%
AMZN211029C029000002021-10-22 10:39AM EDT2,900.00496.000.000.000.00-100.00%
AMZN211029C029200002021-10-04 2:30PM EDT2,920.00309.410.000.000.00-100.00%
AMZN211029C029300002021-10-14 10:43AM EDT2,930.00383.070.000.000.00-100.00%
AMZN211029C029400002021-10-15 11:09AM EDT2,940.00450.000.000.000.00-100.00%
AMZN211029C029500002021-09-27 12:01PM EDT2,950.00440.000.000.000.00-100.00%
AMZN211029C029600002021-10-18 10:01AM EDT2,960.00467.000.000.000.00-100.00%
AMZN211029C029700002021-10-19 3:56PM EDT2,970.00476.620.000.000.00-200.00%
AMZN211029C029800002021-10-19 3:56PM EDT2,980.00466.760.000.000.00-200.00%
AMZN211029C029900002021-10-21 10:38AM EDT2,990.00440.600.000.000.00-100.00%
AMZN211029C030000002021-10-22 3:28PM EDT3,000.00344.000.000.000.00-1200.00%
AMZN211029C030100002021-10-22 2:21PM EDT3,010.00346.000.000.000.00-300.00%
AMZN211029C030300002021-10-05 11:04AM EDT3,030.00263.760.000.000.00--00.00%
AMZN211029C030400002021-10-18 9:59AM EDT3,040.00389.000.000.000.00-1100.00%
AMZN211029C030500002021-10-22 1:30PM EDT3,050.00307.420.000.000.00-200.00%
AMZN211029C030700002021-10-22 3:04PM EDT3,070.00280.000.000.000.00-300.00%
AMZN211029C030800002021-10-13 1:33PM EDT3,080.00224.100.000.000.00--00.00%
AMZN211029C030900002021-10-15 9:36AM EDT3,090.00237.300.000.000.00-100.00%
AMZN211029C031000002021-10-22 3:48PM EDT3,100.00242.000.000.000.00-20100.00%
AMZN211029C031100002021-10-22 9:53AM EDT3,110.00292.150.000.000.00-100.00%
AMZN211029C031200002021-10-22 3:06PM EDT3,120.00232.500.000.000.00-700.00%
AMZN211029C031300002021-10-22 10:52AM EDT3,130.00253.080.000.000.00-500.00%
AMZN211029C031400002021-10-22 10:49AM EDT3,140.00254.000.000.000.00-200.00%
AMZN211029C031500002021-10-22 3:57PM EDT3,150.00202.810.000.000.00-21400.00%
AMZN211029C031600002021-10-22 1:34PM EDT3,160.00202.500.000.000.00-1000.00%
AMZN211029C031700002021-10-22 1:01PM EDT3,170.00197.100.000.000.00-200.00%
AMZN211029C031800002021-10-22 1:48PM EDT3,180.00185.580.000.000.00-200.00%
AMZN211029C031850002021-10-22 12:58PM EDT3,185.00186.850.000.000.00-200.00%
AMZN211029C031900002021-10-22 11:33AM EDT3,190.00178.250.000.000.00-100.00%
AMZN211029C031950002021-10-13 12:42PM EDT3,195.00136.000.000.000.00-200.00%
AMZN211029C032000002021-10-22 3:57PM EDT3,200.00162.860.000.000.00-16300.00%
AMZN211029C032050002021-10-18 10:03AM EDT3,205.00234.100.000.000.00-100.00%
AMZN211029C032100002021-10-22 1:01PM EDT3,210.00164.500.000.000.00-1300.00%
AMZN211029C032150002021-10-22 3:34PM EDT3,215.00156.600.000.000.00-300.00%
AMZN211029C032200002021-10-22 3:08PM EDT3,220.00149.410.000.000.00-800.00%
AMZN211029C032250002021-10-22 2:56PM EDT3,225.00151.230.000.000.00-200.00%
AMZN211029C032300002021-10-22 3:34PM EDT3,230.00145.000.000.000.00-5700.00%
AMZN211029C032350002021-10-19 3:13PM EDT3,235.00229.180.000.000.00-200.00%
AMZN211029C032400002021-10-22 3:08PM EDT3,240.00134.470.000.000.00-1500.00%
AMZN211029C032450002021-10-22 3:59PM EDT3,245.00125.950.000.000.00-800.00%
AMZN211029C032500002021-10-22 3:57PM EDT3,250.00126.000.000.000.00-12700.00%
AMZN211029C032550002021-10-22 3:22PM EDT3,255.00125.960.000.000.00-600.00%
AMZN211029C032600002021-10-22 3:52PM EDT3,260.00116.750.000.000.00-3700.00%
AMZN211029C032650002021-10-22 3:34PM EDT3,265.00120.440.000.000.00-1100.00%
AMZN211029C032700002021-10-22 3:49PM EDT3,270.00108.700.000.000.00-2200.00%
AMZN211029C032750002021-10-22 3:34PM EDT3,275.00114.300.000.000.00-5600.00%
AMZN211029C032800002021-10-22 3:48PM EDT3,280.00102.400.000.000.00-5800.00%
AMZN211029C032850002021-10-22 3:43PM EDT3,285.00103.200.000.000.00-1100.00%
AMZN211029C032900002021-10-22 3:48PM EDT3,290.0096.450.000.000.00-3100.00%
AMZN211029C032950002021-10-22 3:34PM EDT3,295.00101.670.000.000.00-13500.00%
AMZN211029C033000002021-10-22 3:58PM EDT3,300.0094.800.000.000.00-2,53000.00%
AMZN211029C033050002021-10-22 3:45PM EDT3,305.0091.400.000.000.00-3000.00%
AMZN211029C033100002021-10-22 3:52PM EDT3,310.0087.190.000.000.00-12200.00%
AMZN211029C033150002021-10-22 3:56PM EDT3,315.0086.750.000.000.00-2000.00%
AMZN211029C033200002021-10-22 3:58PM EDT3,320.0082.000.000.000.00-15300.00%
AMZN211029C033250002021-10-22 3:58PM EDT3,325.0078.700.000.000.00-5500.00%
AMZN211029C033300002021-10-22 3:59PM EDT3,330.0076.360.000.000.00-25100.00%
AMZN211029C033350002021-10-22 3:59PM EDT3,335.0073.650.000.000.00-25700.00%
AMZN211029C033400002021-10-22 3:59PM EDT3,340.0072.600.000.000.00-81200.39%
AMZN211029C033450002021-10-22 3:59PM EDT3,345.0068.300.000.000.00-1,03100.78%
AMZN211029C033500002021-10-22 3:59PM EDT3,350.0066.950.000.000.00-2,42500.78%
AMZN211029C033550002021-10-22 3:59PM EDT3,355.0063.700.000.000.00-61600.78%
AMZN211029C033600002021-10-22 3:59PM EDT3,360.0061.600.000.000.00-53901.56%
AMZN211029C033650002021-10-22 3:59PM EDT3,365.0060.210.000.000.00-51001.56%
AMZN211029C033700002021-10-22 3:55PM EDT3,370.0060.550.000.000.00-61401.56%
AMZN211029C033750002021-10-22 3:59PM EDT3,375.0055.950.000.000.00-77401.56%
AMZN211029C033800002021-10-22 3:59PM EDT3,380.0052.800.000.000.00-1,15203.13%
AMZN211029C033850002021-10-22 3:55PM EDT3,385.0053.900.000.000.00-14003.13%
AMZN211029C033900002021-10-22 3:59PM EDT3,390.0049.250.000.000.00-28803.13%
AMZN211029C033950002021-10-22 3:59PM EDT3,395.0049.700.000.000.00-31103.13%
AMZN211029C034000002021-10-22 3:59PM EDT3,400.0046.200.000.000.00-4,72903.13%
AMZN211029C034050002021-10-22 3:59PM EDT3,405.0044.710.000.000.00-27303.13%
AMZN211029C034100002021-10-22 3:56PM EDT3,410.0044.280.000.000.00-33503.13%
AMZN211029C034150002021-10-22 3:57PM EDT3,415.0043.000.000.000.00-25303.13%
AMZN211029C034200002021-10-22 3:59PM EDT3,420.0039.200.000.000.00-55403.13%
AMZN211029C034250002021-10-22 3:59PM EDT3,425.0037.060.000.000.00-57106.25%
AMZN211029C034300002021-10-22 3:59PM EDT3,430.0035.950.000.000.00-40306.25%
AMZN211029C034350002021-10-22 3:54PM EDT3,435.0035.690.000.000.00-19606.25%
AMZN211029C034400002021-10-22 3:59PM EDT3,440.0033.200.000.000.00-32106.25%
AMZN211029C034450002021-10-22 3:56PM EDT3,445.0033.340.000.000.00-37506.25%
AMZN211029C034500002021-10-22 3:59PM EDT3,450.0030.410.000.000.00-2,82506.25%
AMZN211029C034550002021-10-22 3:59PM EDT3,455.0029.500.000.000.00-40706.25%
AMZN211029C034600002021-10-22 3:56PM EDT3,460.0029.650.000.000.00-24906.25%
AMZN211029C034650002021-10-22 3:59PM EDT3,465.0027.100.000.000.00-24206.25%
AMZN211029C034700002021-10-22 3:59PM EDT3,470.0027.000.000.000.00-36506.25%
AMZN211029C034750002021-10-22 3:59PM EDT3,475.0026.200.000.000.00-28806.25%
AMZN211029C034800002021-10-22 3:59PM EDT3,480.0023.780.000.000.00-36406.25%
AMZN211029C034850002021-10-22 3:54PM EDT3,485.0023.250.000.000.00-15006.25%
AMZN211029C034900002021-10-22 3:59PM EDT3,490.0022.670.000.000.00-33806.25%
AMZN211029C034950002021-10-22 3:59PM EDT3,495.0020.800.000.000.00-20306.25%
AMZN211029C035000002021-10-22 3:59PM EDT3,500.0019.730.000.000.00-4,79006.25%
AMZN211029C035050002021-10-22 3:59PM EDT3,505.0019.150.000.000.00-18406.25%
AMZN211029C035100002021-10-22 3:59PM EDT3,510.0018.400.000.000.00-34106.25%
AMZN211029C035150002021-10-22 3:58PM EDT3,515.0018.000.000.000.00-11106.25%
AMZN211029C035200002021-10-22 3:59PM EDT3,520.0016.570.000.000.00-37206.25%
AMZN211029C035250002021-10-22 3:55PM EDT3,525.0016.920.000.000.00-203012.50%
AMZN211029C035300002021-10-22 3:58PM EDT3,530.0015.930.000.000.00-230012.50%
AMZN211029C035350002021-10-22 3:34PM EDT3,535.0016.500.000.000.00-143012.50%
AMZN211029C035400002021-10-22 3:59PM EDT3,540.0014.600.000.000.00-177012.50%
AMZN211029C035450002021-10-22 3:59PM EDT3,545.0013.550.000.000.00-113012.50%
AMZN211029C035500002021-10-22 3:59PM EDT3,550.0013.000.000.000.00-1,604012.50%
AMZN211029C035550002021-10-22 3:56PM EDT3,555.0012.490.000.000.00-200012.50%
AMZN211029C035600002021-10-22 3:59PM EDT3,560.0012.000.000.000.00-197012.50%
AMZN211029C035650002021-10-22 3:59PM EDT3,565.0011.630.000.000.00-92012.50%
AMZN211029C035700002021-10-22 3:51PM EDT3,570.0011.000.000.000.00-111012.50%
AMZN211029C035750002021-10-22 3:58PM EDT3,575.0010.650.000.000.00-142012.50%
AMZN211029C035800002021-10-22 3:59PM EDT3,580.0010.420.000.000.00-238012.50%
AMZN211029C035850002021-10-22 3:56PM EDT3,585.0010.200.000.000.00-99012.50%
AMZN211029C035900002021-10-22 3:59PM EDT3,590.009.650.000.000.00-179012.50%
AMZN211029C035950002021-10-22 3:54PM EDT3,595.009.160.000.000.00-202012.50%
AMZN211029C036000002021-10-22 3:59PM EDT3,600.008.550.000.000.00-1,904012.50%
AMZN211029C036050002021-10-22 3:55PM EDT3,605.009.050.000.000.00-191012.50%
AMZN211029C036100002021-10-22 3:58PM EDT3,610.008.400.000.000.00-169012.50%
AMZN211029C036150002021-10-22 3:54PM EDT3,615.007.800.000.000.00-36012.50%
AMZN211029C036200002021-10-22 3:59PM EDT3,620.007.720.000.000.00-116012.50%
AMZN211029C036250002021-10-22 3:51PM EDT3,625.007.350.000.000.00-63012.50%
AMZN211029C036300002021-10-22 3:53PM EDT3,630.006.940.000.000.00-53012.50%
AMZN211029C036350002021-10-22 3:59PM EDT3,635.007.100.000.000.00-25012.50%
AMZN211029C036400002021-10-22 3:46PM EDT3,640.006.690.000.000.00-100012.50%
AMZN211029C036450002021-10-22 3:59PM EDT3,645.006.750.000.000.00-24012.50%
AMZN211029C036500002021-10-22 3:59PM EDT3,650.006.140.000.000.00-642012.50%
AMZN211029C036550002021-10-22 3:03PM EDT3,655.006.370.000.000.00-24012.50%
AMZN211029C036600002021-10-22 3:48PM EDT3,660.005.730.000.000.00-21012.50%
AMZN211029C036650002021-10-22 2:50PM EDT3,665.006.400.000.000.00-36012.50%
AMZN211029C036700002021-10-22 3:57PM EDT3,670.005.420.000.000.00-95012.50%
AMZN211029C036750002021-10-22 3:59PM EDT3,675.005.100.000.000.00-30012.50%
AMZN211029C036800002021-10-22 3:59PM EDT3,680.005.550.000.000.00-28012.50%
AMZN211029C036850002021-10-22 3:58PM EDT3,685.004.900.000.000.00-13012.50%
AMZN211029C036900002021-10-22 3:49PM EDT3,690.004.750.000.000.00-21012.50%
AMZN211029C036950002021-10-22 3:48PM EDT3,695.004.600.000.000.00-21012.50%
AMZN211029C037000002021-10-22 3:59PM EDT3,700.004.410.000.000.00-1,444012.50%
AMZN211029C037050002021-10-22 3:59PM EDT3,705.004.300.000.000.00-137012.50%
AMZN211029C037100002021-10-22 3:49PM EDT3,710.004.150.000.000.00-233012.50%
AMZN211029C037150002021-10-22 3:52PM EDT3,715.004.200.000.000.00-13012.50%
AMZN211029C037200002021-10-22 3:50PM EDT3,720.003.930.000.000.00-52012.50%
AMZN211029C037250002021-10-22 3:50PM EDT3,725.003.900.000.000.00-29012.50%
AMZN211029C037300002021-10-22 2:01PM EDT3,730.004.050.000.000.00-42012.50%
AMZN211029C037350002021-10-22 3:54PM EDT3,735.003.690.000.000.00-2012.50%
AMZN211029C037400002021-10-22 3:44PM EDT3,740.003.900.000.000.00-90012.50%
AMZN211029C037450002021-10-22 3:48PM EDT3,745.003.400.000.000.00-8025.00%
AMZN211029C037500002021-10-22 3:54PM EDT3,750.003.250.000.000.00-643025.00%
AMZN211029C037550002021-10-22 3:13PM EDT3,755.003.500.000.000.00-9025.00%
AMZN211029C037600002021-10-22 3:47PM EDT3,760.003.100.000.000.00-218025.00%
AMZN211029C037650002021-10-22 3:59PM EDT3,765.003.150.000.000.00-12025.00%
AMZN211029C037700002021-10-22 3:59PM EDT3,770.003.000.000.000.00-19025.00%
AMZN211029C037750002021-10-22 3:59PM EDT3,775.002.900.000.000.00-38025.00%
AMZN211029C037800002021-10-22 3:43PM EDT3,780.002.910.000.000.00-37025.00%
AMZN211029C037850002021-10-22 3:00PM EDT3,785.003.000.000.000.00-13025.00%
AMZN211029C037900002021-10-22 2:20PM EDT3,790.003.100.000.000.00-16025.00%
AMZN211029C037950002021-10-22 2:49PM EDT3,795.002.980.000.000.00-10025.00%
AMZN211029C038000002021-10-22 3:59PM EDT3,800.002.590.000.000.00-2,072025.00%
AMZN211029C038050002021-10-22 3:58PM EDT3,805.002.550.000.000.00-1,356025.00%
AMZN211029C038100002021-10-22 3:54PM EDT3,810.002.400.000.000.00-217025.00%
AMZN211029C038150002021-10-22 12:58PM EDT3,815.002.790.000.000.00-1025.00%
AMZN211029C038200002021-10-22 3:57PM EDT3,820.002.430.000.000.00-4025.00%
AMZN211029C038250002021-10-22 3:55PM EDT3,825.002.350.000.000.00-8025.00%
AMZN211029C038300002021-10-22 3:59PM EDT3,830.002.310.000.000.00-3025.00%
AMZN211029C038350002021-10-22 10:49AM EDT3,835.002.500.000.000.00-1025.00%
AMZN211029C038400002021-10-22 1:20PM EDT3,840.002.460.000.000.00-14025.00%
AMZN211029C038450002021-10-22 2:16PM EDT3,845.002.360.000.000.00-8025.00%
AMZN211029C038500002021-10-22 3:48PM EDT3,850.002.080.000.000.00-323025.00%
AMZN211029C038550002021-10-22 3:54PM EDT3,855.001.970.000.000.00-42025.00%
AMZN211029C038600002021-10-22 2:47PM EDT3,860.002.200.000.000.00-136025.00%
AMZN211029C038650002021-10-22 3:15PM EDT3,865.002.000.000.000.00-33025.00%
AMZN211029C038700002021-10-22 3:04PM EDT3,870.001.950.000.000.00-10025.00%
AMZN211029C038750002021-10-22 12:42PM EDT3,875.002.110.000.000.00-1025.00%
AMZN211029C038800002021-10-22 3:24PM EDT3,880.001.900.000.000.00-107025.00%
AMZN211029C038850002021-10-22 3:48PM EDT3,885.001.550.000.000.00-8025.00%
AMZN211029C038900002021-10-22 12:51PM EDT3,890.002.020.000.000.00-19025.00%
AMZN211029C038950002021-10-22 3:31PM EDT3,895.001.710.000.000.00-11025.00%
AMZN211029C039000002021-10-22 3:58PM EDT3,900.001.560.000.000.00-669025.00%
AMZN211029C039050002021-10-22 2:22PM EDT3,905.001.830.000.000.00-6025.00%
AMZN211029C039100002021-10-21 3:03PM EDT3,910.002.090.000.000.00--025.00%
AMZN211029C039150002021-10-21 12:54PM EDT3,915.002.100.000.000.00--025.00%
AMZN211029C039200002021-10-22 9:45AM EDT3,920.002.620.000.000.00-1025.00%
AMZN211029C039250002021-10-22 3:58PM EDT3,925.001.480.000.000.00-41025.00%
AMZN211029C039300002021-10-22 3:56PM EDT3,930.001.480.000.000.00-76025.00%
AMZN211029C039350002021-10-22 10:03AM EDT3,935.001.730.000.000.00-2025.00%
AMZN211029C039400002021-10-22 3:33PM EDT3,940.001.410.000.000.00-11025.00%
AMZN211029C039450002021-10-20 9:39AM EDT3,945.002.010.000.000.00-1025.00%
AMZN211029C039500002021-10-22 3:55PM EDT3,950.001.350.000.000.00-118025.00%
AMZN211029C039550002021-10-22 3:14PM EDT3,955.001.400.000.000.00-6025.00%
AMZN211029C039600002021-10-22 2:05PM EDT3,960.001.330.000.000.00-17025.00%
AMZN211029C039650002021-10-22 10:24AM EDT3,965.001.400.000.000.00-1025.00%
AMZN211029C039700002021-10-22 3:41PM EDT3,970.001.220.000.000.00-7025.00%
AMZN211029C039750002021-10-21 1:46PM EDT3,975.001.580.000.000.00--025.00%
AMZN211029C039800002021-10-22 3:05PM EDT3,980.001.220.000.000.00-46025.00%
AMZN211029C039900002021-10-22 3:33PM EDT3,990.001.150.000.000.00-15025.00%
AMZN211029C039950002021-10-22 12:51PM EDT3,995.001.260.000.000.00-2025.00%
AMZN211029C040000002021-10-22 3:59PM EDT4,000.001.080.000.000.00-962025.00%
AMZN211029C040100002021-10-22 3:30PM EDT4,010.001.030.000.000.00-112025.00%
AMZN211029C040200002021-10-22 3:55PM EDT4,020.001.000.000.000.00-4025.00%
AMZN211029C040300002021-10-22 3:09PM EDT4,030.001.000.000.000.00-21025.00%
AMZN211029C040400002021-10-22 12:37PM EDT4,040.001.000.000.000.00-1025.00%
AMZN211029C040500002021-10-22 3:50PM EDT4,050.000.740.000.000.00-16025.00%
AMZN211029C040600002021-10-22 3:23PM EDT4,060.000.880.000.000.00-1025.00%
AMZN211029C040700002021-10-22 3:34PM EDT4,070.000.840.000.000.00-5025.00%
AMZN211029C040800002021-10-22 11:26AM EDT4,080.000.720.000.000.00-20025.00%
AMZN211029C040900002021-10-22 1:44PM EDT4,090.000.850.000.000.00-1025.00%
AMZN211029C041000002021-10-22 3:53PM EDT4,100.000.800.000.000.00-80025.00%
AMZN211029C041100002021-10-22 10:21AM EDT4,110.000.750.000.000.00-1025.00%
AMZN211029C041200002021-10-22 3:34PM EDT4,120.000.680.000.000.00-15025.00%
AMZN211029C041300002021-10-20 3:53PM EDT4,130.000.790.000.000.00--025.00%
AMZN211029C041400002021-10-21 3:34PM EDT4,140.000.690.000.000.00-2025.00%
AMZN211029C041500002021-10-22 3:54PM EDT4,150.000.590.000.000.00-23025.00%
AMZN211029C041600002021-10-22 3:33PM EDT4,160.000.580.000.000.00-1025.00%
AMZN211029C041700002021-10-22 11:52AM EDT4,170.000.510.000.000.00-3025.00%
AMZN211029C041800002021-10-22 3:46PM EDT4,180.000.500.000.000.00-25025.00%
AMZN211029C041900002021-10-20 1:07PM EDT4,190.000.550.000.000.00-7025.00%
AMZN211029C042000002021-10-22 2:51PM EDT4,200.000.550.000.000.00-40025.00%
AMZN211029C042100002021-10-22 3:54PM EDT4,210.000.470.000.000.00-16025.00%
AMZN211029C042200002021-10-22 12:18PM EDT4,220.000.500.000.000.00-1025.00%
AMZN211029C042300002021-10-15 1:09PM EDT4,230.000.750.000.000.00-2025.00%
AMZN211029C042400002021-10-20 9:35AM EDT4,240.000.550.000.000.00-1025.00%
AMZN211029C042500002021-10-22 12:34PM EDT4,250.000.450.000.000.00-2050.00%
AMZN211029C042600002021-10-22 12:43PM EDT4,260.000.430.000.000.00-7050.00%
AMZN211029C042700002021-10-22 10:42AM EDT4,270.000.380.000.000.00-3050.00%
AMZN211029C042800002021-10-19 2:41PM EDT4,280.000.450.000.000.00-1050.00%
AMZN211029C042900002021-10-21 10:53AM EDT4,290.000.400.000.000.00--050.00%
AMZN211029C043000002021-10-22 3:54PM EDT4,300.000.380.000.000.00-20050.00%
AMZN211029C043200002021-10-22 1:10PM EDT4,320.000.340.000.000.00-1050.00%
AMZN211029C043300002021-10-21 12:12PM EDT4,330.000.300.000.000.00--050.00%
AMZN211029C043400002021-10-21 12:58PM EDT4,340.000.340.000.000.00-1050.00%
AMZN211029C043500002021-10-21 2:45PM EDT4,350.000.280.000.000.00-2050.00%
AMZN211029C043600002021-10-22 9:58AM EDT4,360.000.330.000.000.00-1050.00%
AMZN211029C043700002021-10-19 1:59PM EDT4,370.000.490.000.000.00-1050.00%
AMZN211029C043800002021-10-22 3:35PM EDT4,380.000.290.000.000.00-2050.00%
AMZN211029C043900002021-10-22 12:56PM EDT4,390.000.280.000.000.00-8050.00%
AMZN211029C044000002021-10-22 3:34PM EDT4,400.000.250.000.000.00-3050.00%
AMZN211029C044100002021-09-24 3:31PM EDT4,410.000.790.000.000.00-1050.00%
AMZN211029C044300002021-10-21 9:53AM EDT4,430.000.210.000.000.00--050.00%
AMZN211029C044400002021-10-22 9:31AM EDT4,440.000.270.000.000.00-1050.00%
AMZN211029C044500002021-10-22 3:48PM EDT4,450.000.200.000.000.00-6050.00%
AMZN211029C044600002021-10-20 12:24PM EDT4,460.000.300.000.000.00--050.00%
AMZN211029C044700002021-10-22 11:52AM EDT4,470.000.250.000.000.00-41050.00%
AMZN211029C044900002021-10-19 12:06PM EDT4,490.000.230.000.000.00--050.00%
AMZN211029C045000002021-10-21 11:30AM EDT4,500.000.300.000.000.00-5050.00%
AMZN211029C045100002021-10-18 9:44AM EDT4,510.000.440.000.000.00--050.00%
AMZN211029C045200002021-10-22 9:49AM EDT4,520.000.230.000.000.00-1050.00%
AMZN211029C045300002021-10-20 12:26PM EDT4,530.000.260.000.000.00--050.00%
AMZN211029C045400002021-10-21 12:04PM EDT4,540.000.240.000.000.00--050.00%
AMZN211029C045500002021-10-15 3:55PM EDT4,550.000.360.000.000.00-1050.00%
AMZN211029C045600002021-10-18 1:27PM EDT4,560.000.330.000.000.00--050.00%
AMZN211029C045700002021-10-05 2:09PM EDT4,570.000.490.000.000.00--050.00%
AMZN211029C045800002021-10-21 10:32AM EDT4,580.000.110.000.000.00-1050.00%
AMZN211029C045900002021-10-22 9:30AM EDT4,590.000.130.000.000.00-1050.00%
AMZN211029C046000002021-10-19 10:21AM EDT4,600.000.200.000.000.00-5050.00%
AMZN211029C046100002021-10-22 3:08PM EDT4,610.000.050.000.000.00-2050.00%
AMZN211029C046400002021-10-22 12:57PM EDT4,640.000.180.000.000.00-1050.00%
AMZN211029C046600002021-10-18 12:54PM EDT4,660.000.240.000.000.00-10050.00%
AMZN211029C046700002021-10-19 12:12PM EDT4,670.000.450.000.000.00-1050.00%
AMZN211029C047000002021-10-22 9:30AM EDT4,700.000.140.000.000.00-1050.00%
AMZN211029C047100002021-10-22 12:09PM EDT4,710.000.100.000.000.00-2050.00%
AMZN211029C047200002021-10-22 12:40PM EDT4,720.000.100.000.000.00-6050.00%
AMZN211029C047300002021-10-20 9:30AM EDT4,730.000.100.000.000.00-1050.00%
AMZN211029C047400002021-10-22 3:22PM EDT4,740.000.150.000.000.00-20050.00%
AMZN211029C047500002021-10-22 1:18PM EDT4,750.000.180.000.000.00-1050.00%
AMZN211029C047600002021-10-18 10:25AM EDT4,760.000.330.000.000.00--050.00%
AMZN211029C048200002021-10-19 10:32AM EDT4,820.000.120.000.000.00--050.00%
AMZN211029C048500002021-09-30 9:34AM EDT4,850.000.590.000.000.00--050.00%
AMZN211029C048900002021-10-19 10:30AM EDT4,890.000.060.000.000.00-5050.00%
AMZN211029C049000002021-09-20 9:30AM EDT4,900.001.790.000.380.00--1109.18%
AMZN211029C049100002021-09-20 9:30AM EDT4,910.001.790.000.380.00--1109.67%
AMZN211029C049400002021-10-20 9:53AM EDT4,940.000.180.000.000.00-1050.00%
AMZN211029C049500002021-10-22 12:35PM EDT4,950.000.050.000.000.00-14050.00%
AMZN211029C049600002021-10-22 12:35PM EDT4,960.000.050.000.000.00-5050.00%
AMZN211029C049700002021-10-22 12:35PM EDT4,970.000.050.000.000.00-4050.00%
AMZN211029C049800002021-10-22 12:35PM EDT4,980.000.050.000.000.00-31050.00%
AMZN211029C049900002021-10-22 12:36PM EDT4,990.000.050.000.000.00-10050.00%
AMZN211029C050000002021-10-22 3:58PM EDT5,000.000.010.000.000.00-49050.00%
Opzioni Putper29 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211029P019700002021-10-20 1:14PM EDT1,970.000.030.000.000.00-1050.00%
AMZN211029P019800002021-10-05 2:19PM EDT1,980.000.510.000.000.00--050.00%
AMZN211029P020000002021-10-22 2:42PM EDT2,000.000.020.000.000.00-10050.00%
AMZN211029P020100002021-10-04 10:36AM EDT2,010.001.070.000.000.00--050.00%
AMZN211029P020200002021-10-22 11:51AM EDT2,020.000.100.000.000.00-1050.00%
AMZN211029P020300002021-10-08 2:22PM EDT2,030.000.240.000.000.00-8050.00%
AMZN211029P020400002021-10-08 11:33AM EDT2,040.000.240.000.000.00-3050.00%
AMZN211029P020500002021-10-07 9:47AM EDT2,050.000.440.000.000.00--050.00%
AMZN211029P020900002021-10-22 3:49PM EDT2,090.000.030.000.000.00-3050.00%
AMZN211029P021000002021-10-20 3:57PM EDT2,100.000.150.000.000.00-1050.00%
AMZN211029P021200002021-10-12 9:35AM EDT2,120.000.290.000.000.00--050.00%
AMZN211029P021400002021-10-12 11:28AM EDT2,140.000.310.000.000.00--050.00%
AMZN211029P021500002021-10-19 3:53PM EDT2,150.000.270.000.000.00-1050.00%
AMZN211029P021600002021-10-04 1:48PM EDT2,160.001.980.000.000.00--050.00%
AMZN211029P021800002021-10-12 2:18PM EDT2,180.000.350.000.000.00-9050.00%
AMZN211029P021900002021-10-22 3:49PM EDT2,190.000.020.000.000.00-2050.00%
AMZN211029P022000002021-10-21 9:40AM EDT2,200.000.160.000.000.00-2050.00%
AMZN211029P022100002021-10-22 3:49PM EDT2,210.000.010.000.000.00-3050.00%
AMZN211029P022200002021-10-15 3:35PM EDT2,220.000.150.000.000.00-1050.00%
AMZN211029P022300002021-10-18 11:45AM EDT2,230.000.140.000.000.00-2050.00%
AMZN211029P022400002021-10-15 3:35PM EDT2,240.000.180.000.000.00-1050.00%
AMZN211029P022500002021-10-18 11:46AM EDT2,250.000.150.000.000.00-2050.00%
AMZN211029P022600002021-10-20 9:30AM EDT2,260.000.090.000.000.00-1050.00%
AMZN211029P022700002021-10-18 1:54PM EDT2,270.000.090.000.000.00-5050.00%
AMZN211029P022800002021-10-22 3:00PM EDT2,280.000.010.000.000.00-20050.00%
AMZN211029P022900002021-10-06 3:00PM EDT2,290.001.820.000.000.00-1050.00%
AMZN211029P023000002021-10-22 11:56AM EDT2,300.000.010.000.000.00-1050.00%
AMZN211029P023100002021-10-22 3:24PM EDT2,310.000.100.000.000.00-2050.00%
AMZN211029P023300002021-10-14 12:57PM EDT2,330.000.380.000.000.00-24050.00%
AMZN211029P023400002021-10-19 3:11PM EDT2,340.000.200.000.000.00-40050.00%
AMZN211029P023500002021-10-21 12:06PM EDT2,350.000.010.000.000.00-2050.00%
AMZN211029P023600002021-10-19 12:33PM EDT2,360.000.150.000.000.00-1050.00%
AMZN211029P023700002021-10-11 3:34PM EDT2,370.001.100.000.000.00-3050.00%
AMZN211029P023800002021-10-21 12:35PM EDT2,380.000.050.000.000.00-2050.00%
AMZN211029P023900002021-10-18 10:23AM EDT2,390.000.380.000.000.00-2050.00%
AMZN211029P024000002021-10-22 3:54PM EDT2,400.000.080.000.000.00-27050.00%
AMZN211029P024100002021-10-20 2:07PM EDT2,410.000.380.000.000.00-40050.00%
AMZN211029P024200002021-10-15 10:18AM EDT2,420.000.520.000.000.00-3050.00%
AMZN211029P024300002021-09-28 12:57PM EDT2,430.005.510.000.000.00--050.00%
AMZN211029P024400002021-10-19 3:54PM EDT2,440.000.180.000.000.00-1050.00%
AMZN211029P024500002021-10-20 11:21AM EDT2,450.000.040.000.000.00-10050.00%
AMZN211029P024600002021-10-22 12:51PM EDT2,460.000.150.000.000.00-2050.00%
AMZN211029P024700002021-10-12 11:28AM EDT2,470.001.710.000.000.00--050.00%
AMZN211029P024800002021-10-22 3:01PM EDT2,480.000.100.000.000.00-98050.00%
AMZN211029P024900002021-10-21 3:31PM EDT2,490.000.090.000.000.00-27050.00%
AMZN211029P025000002021-10-22 3:48PM EDT2,500.000.160.000.000.00-102050.00%
AMZN211029P025100002021-10-12 11:12AM EDT2,510.002.070.000.000.00-10050.00%
AMZN211029P025200002021-10-22 3:55PM EDT2,520.000.230.000.000.00-1050.00%
AMZN211029P025300002021-10-22 12:50PM EDT2,530.000.140.000.000.00-1050.00%
AMZN211029P025400002021-10-22 1:46PM EDT2,540.000.180.000.000.00-12050.00%
AMZN211029P025500002021-10-20 12:30PM EDT2,550.000.170.000.000.00-1050.00%
AMZN211029P025600002021-10-22 3:02PM EDT2,560.000.060.000.000.00-16050.00%
AMZN211029P025700002021-10-15 3:50PM EDT2,570.000.880.000.000.00-240050.00%
AMZN211029P025800002021-10-22 3:16PM EDT2,580.000.230.000.000.00-218050.00%
AMZN211029P025900002021-10-22 12:12PM EDT2,590.000.300.000.000.00-2050.00%
AMZN211029P026000002021-10-22 3:59PM EDT2,600.000.380.000.000.00-10050.00%
AMZN211029P026100002021-10-22 3:03PM EDT2,610.000.220.000.000.00-10050.00%
AMZN211029P026200002021-10-22 12:37PM EDT2,620.000.300.000.000.00-5050.00%
AMZN211029P026300002021-10-22 2:20PM EDT2,630.000.300.000.000.00-1050.00%
AMZN211029P026400002021-10-22 3:51PM EDT2,640.000.380.000.000.00-11025.00%
AMZN211029P026500002021-10-22 3:15PM EDT2,650.000.340.000.000.00-106025.00%
AMZN211029P026600002021-10-18 9:30AM EDT2,660.001.310.000.000.00-1025.00%
AMZN211029P026700002021-10-22 3:48PM EDT2,670.000.370.000.000.00-16025.00%
AMZN211029P026800002021-10-22 3:47PM EDT2,680.000.420.000.000.00-15025.00%
AMZN211029P026900002021-10-22 3:04PM EDT2,690.000.390.000.000.00-27025.00%
AMZN211029P027000002021-10-22 3:59PM EDT2,700.000.460.000.000.00-181025.00%
AMZN211029P027100002021-10-22 3:00PM EDT2,710.000.510.000.000.00-27025.00%
AMZN211029P027200002021-10-22 12:34PM EDT2,720.000.480.000.000.00-2025.00%
AMZN211029P027300002021-10-22 3:35PM EDT2,730.000.520.000.000.00-23025.00%
AMZN211029P027400002021-10-22 3:58PM EDT2,740.000.550.000.000.00-2025.00%
AMZN211029P027500002021-10-22 3:55PM EDT2,750.000.650.000.000.00-60025.00%
AMZN211029P027600002021-10-22 2:52PM EDT2,760.000.730.000.000.00-31025.00%
AMZN211029P027700002021-10-22 3:22PM EDT2,770.000.700.000.000.00-12025.00%
AMZN211029P027800002021-10-22 3:18PM EDT2,780.000.800.000.000.00-62025.00%
AMZN211029P027900002021-10-22 3:54PM EDT2,790.000.970.000.000.00-20025.00%
AMZN211029P028000002021-10-22 3:47PM EDT2,800.000.930.000.000.00-506025.00%
AMZN211029P028100002021-10-22 3:54PM EDT2,810.000.850.000.000.00-13025.00%
AMZN211029P028200002021-10-22 3:22PM EDT2,820.000.990.000.000.00-123025.00%
AMZN211029P028300002021-10-22 3:59PM EDT2,830.001.190.000.000.00-51025.00%
AMZN211029P028400002021-10-22 3:47PM EDT2,840.001.140.000.000.00-24025.00%
AMZN211029P028500002021-10-22 3:59PM EDT2,850.001.260.000.000.00-133025.00%
AMZN211029P028600002021-10-22 3:21PM EDT2,860.001.370.000.000.00-35025.00%
AMZN211029P028700002021-10-22 3:59PM EDT2,870.001.540.000.000.00-44025.00%
AMZN211029P028800002021-10-22 3:59PM EDT2,880.001.580.000.000.00-63025.00%
AMZN211029P028900002021-10-22 3:53PM EDT2,890.001.710.000.000.00-33025.00%
AMZN211029P029000002021-10-22 3:59PM EDT2,900.001.750.000.000.00-1,259025.00%
AMZN211029P029100002021-10-22 3:59PM EDT2,910.001.750.000.000.00-52025.00%
AMZN211029P029200002021-10-22 3:09PM EDT2,920.002.150.000.000.00-93025.00%
AMZN211029P029300002021-10-22 3:59PM EDT2,930.002.180.000.000.00-46025.00%
AMZN211029P029400002021-10-22 3:45PM EDT2,940.002.370.000.000.00-133025.00%
AMZN211029P029500002021-10-22 3:59PM EDT2,950.002.640.000.000.00-332025.00%
AMZN211029P029600002021-10-22 3:55PM EDT2,960.002.750.000.000.00-76025.00%
AMZN211029P029700002021-10-22 3:43PM EDT2,970.003.100.000.000.00-144025.00%
AMZN211029P029800002021-10-22 3:59PM EDT2,980.003.350.000.000.00-136012.50%
AMZN211029P029900002021-10-22 3:52PM EDT2,990.003.350.000.000.00-306012.50%
AMZN211029P030000002021-10-22 3:59PM EDT3,000.003.950.000.000.00-1,542012.50%
AMZN211029P030100002021-10-22 3:50PM EDT3,010.004.200.000.000.00-53012.50%
AMZN211029P030200002021-10-22 1:10PM EDT3,020.004.100.000.000.00-55012.50%
AMZN211029P030300002021-10-22 3:51PM EDT3,030.005.050.000.000.00-211012.50%
AMZN211029P030400002021-10-22 3:59PM EDT3,040.005.330.000.000.00-75012.50%
AMZN211029P030500002021-10-22 3:59PM EDT3,050.005.900.000.000.00-656012.50%
AMZN211029P030600002021-10-22 3:58PM EDT3,060.006.400.000.000.00-79012.50%
AMZN211029P030700002021-10-22 3:59PM EDT3,070.006.550.000.000.00-70012.50%
AMZN211029P030800002021-10-22 3:59PM EDT3,080.007.580.000.000.00-111012.50%
AMZN211029P030900002021-10-22 3:57PM EDT3,090.008.160.000.000.00-193012.50%
AMZN211029P031000002021-10-22 3:59PM EDT3,100.009.040.000.000.00-1,114012.50%
AMZN211029P031100002021-10-22 3:56PM EDT3,110.009.900.000.000.00-227012.50%
AMZN211029P031200002021-10-22 3:59PM EDT3,120.0010.940.000.000.00-195012.50%
AMZN211029P031300002021-10-22 3:59PM EDT3,130.0012.160.000.000.00-249012.50%
AMZN211029P031400002021-10-22 3:59PM EDT3,140.0013.600.000.000.00-345012.50%
AMZN211029P031500002021-10-22 3:59PM EDT3,150.0014.450.000.000.00-739012.50%
AMZN211029P031600002021-10-22 3:59PM EDT3,160.0015.800.000.000.00-35306.25%
AMZN211029P031700002021-10-22 3:59PM EDT3,170.0017.720.000.000.00-29106.25%
AMZN211029P031800002021-10-22 3:59PM EDT3,180.0019.540.000.000.00-57906.25%
AMZN211029P031850002021-10-22 3:56PM EDT3,185.0020.100.000.000.00-43706.25%
AMZN211029P031900002021-10-22 3:59PM EDT3,190.0021.540.000.000.00-26606.25%
AMZN211029P031950002021-10-22 3:58PM EDT3,195.0022.200.000.000.00-64206.25%
AMZN211029P032000002021-10-22 3:59PM EDT3,200.0023.870.000.000.00-1,78106.25%
AMZN211029P032050002021-10-22 3:57PM EDT3,205.0024.300.000.000.00-7106.25%
AMZN211029P032100002021-10-22 3:56PM EDT3,210.0025.330.000.000.00-22906.25%
AMZN211029P032150002021-10-22 3:55PM EDT3,215.0026.500.000.000.00-25106.25%
AMZN211029P032200002021-10-22 3:59PM EDT3,220.0028.240.000.000.00-40106.25%
AMZN211029P032250002021-10-22 3:58PM EDT3,225.0029.180.000.000.00-23506.25%
AMZN211029P032300002021-10-22 3:59PM EDT3,230.0031.560.000.000.00-28206.25%
AMZN211029P032350002021-10-22 3:59PM EDT3,235.0033.060.000.000.00-17906.25%
AMZN211029P032400002021-10-22 3:59PM EDT3,240.0033.930.000.000.00-32306.25%
AMZN211029P032450002021-10-22 3:59PM EDT3,245.0035.610.000.000.00-33506.25%
AMZN211029P032500002021-10-22 3:59PM EDT3,250.0037.150.000.000.00-1,15803.13%
AMZN211029P032550002021-10-22 3:57PM EDT3,255.0038.300.000.000.00-15203.13%
AMZN211029P032600002021-10-22 3:59PM EDT3,260.0040.500.000.000.00-24003.13%
AMZN211029P032650002021-10-22 3:53PM EDT3,265.0043.090.000.000.00-10603.13%
AMZN211029P032700002021-10-22 3:59PM EDT3,270.0044.590.000.000.00-33103.13%
AMZN211029P032750002021-10-22 3:57PM EDT3,275.0045.180.000.000.00-18303.13%
AMZN211029P032800002021-10-22 3:59PM EDT3,280.0048.320.000.000.00-23903.13%
AMZN211029P032850002021-10-22 3:54PM EDT3,285.0051.300.000.000.00-18103.13%
AMZN211029P032900002021-10-22 3:59PM EDT3,290.0051.750.000.000.00-42703.13%
AMZN211029P032950002021-10-22 3:58PM EDT3,295.0053.900.000.000.00-37701.56%
AMZN211029P033000002021-10-22 3:59PM EDT3,300.0055.250.000.000.00-2,64201.56%
AMZN211029P033050002021-10-22 3:56PM EDT3,305.0056.950.000.000.00-41801.56%
AMZN211029P033100002021-10-22 3:59PM EDT3,310.0060.450.000.000.00-25501.56%
AMZN211029P033150002021-10-22 3:58PM EDT3,315.0063.050.000.000.00-34301.56%
AMZN211029P033200002021-10-22 3:59PM EDT3,320.0065.320.000.000.00-36400.78%
AMZN211029P033250002021-10-22 3:59PM EDT3,325.0067.820.000.000.00-38500.78%
AMZN211029P033300002021-10-22 3:59PM EDT3,330.0071.200.000.000.00-1,09800.39%
AMZN211029P033350002021-10-22 3:59PM EDT3,335.0072.500.000.000.00-49400.05%
AMZN211029P033400002021-10-22 3:59PM EDT3,340.0075.090.000.000.00-1,27600.00%
AMZN211029P033450002021-10-22 3:58PM EDT3,345.0078.260.000.000.00-66100.00%
AMZN211029P033500002021-10-22 3:59PM EDT3,350.0081.900.000.000.00-3,83500.00%
AMZN211029P033550002021-10-22 3:55PM EDT3,355.0081.300.000.000.00-63300.00%
AMZN211029P033600002021-10-22 3:58PM EDT3,360.0084.760.000.000.00-84400.00%
AMZN211029P033650002021-10-22 3:56PM EDT3,365.0087.360.000.000.00-28100.00%
AMZN211029P033700002021-10-22 3:58PM EDT3,370.0091.000.000.000.00-47600.00%
AMZN211029P033750002021-10-22 3:59PM EDT3,375.0095.700.000.000.00-46000.00%
AMZN211029P033800002021-10-22 3:59PM EDT3,380.0098.100.000.000.00-41800.00%
AMZN211029P033850002021-10-22 3:59PM EDT3,385.00100.130.000.000.00-29800.00%
AMZN211029P033900002021-10-22 3:56PM EDT3,390.00101.900.000.000.00-43600.00%
AMZN211029P033950002021-10-22 3:49PM EDT3,395.00109.530.000.000.00-20100.00%
AMZN211029P034000002021-10-22 3:59PM EDT3,400.00110.540.000.000.00-1,19300.00%
AMZN211029P034050002021-10-22 3:46PM EDT3,405.00113.100.000.000.00-7900.00%
AMZN211029P034100002021-10-22 3:48PM EDT3,410.00119.100.000.000.00-26300.00%
AMZN211029P034150002021-10-22 2:45PM EDT3,415.00108.370.000.000.00-27400.00%
AMZN211029P034200002021-10-22 3:46PM EDT3,420.00122.210.000.000.00-23400.00%
AMZN211029P034250002021-10-22 3:34PM EDT3,425.00120.940.000.000.00-10100.00%
AMZN211029P034300002021-10-22 3:47PM EDT3,430.00129.600.000.000.00-26200.00%
AMZN211029P034350002021-10-22 3:48PM EDT3,435.00136.900.000.000.00-12500.00%
AMZN211029P034400002021-10-22 2:53PM EDT3,440.00129.540.000.000.00-7600.00%
AMZN211029P034450002021-10-22 3:55PM EDT3,445.00137.200.000.000.00-5700.00%
AMZN211029P034500002021-10-22 3:57PM EDT3,450.00143.150.000.000.00-24700.00%
AMZN211029P034550002021-10-22 3:57PM EDT3,455.00147.400.000.000.00-500.00%
AMZN211029P034600002021-10-22 3:31PM EDT3,460.00148.420.000.000.00-2700.00%
AMZN211029P034650002021-10-22 3:46PM EDT3,465.00153.530.000.000.00-2800.00%
AMZN211029P034700002021-10-22 3:57PM EDT3,470.00158.800.000.000.00-3200.00%
AMZN211029P034750002021-10-22 1:29PM EDT3,475.00153.600.000.000.00-1900.00%
AMZN211029P034800002021-10-22 3:58PM EDT3,480.00165.860.000.000.00-3800.00%
AMZN211029P034850002021-10-21 3:22PM EDT3,485.0095.970.000.000.00-1100.00%
AMZN211029P034900002021-10-22 2:25PM EDT3,490.00163.940.000.000.00-1200.00%
AMZN211029P034950002021-10-22 3:58PM EDT3,495.00177.880.000.000.00-2400.00%
AMZN211029P035000002021-10-22 3:58PM EDT3,500.00182.350.000.000.00-10900.00%
AMZN211029P035050002021-10-22 1:29PM EDT3,505.00177.100.000.000.00-500.00%
AMZN211029P035100002021-10-22 11:33AM EDT3,510.00173.810.000.000.00-200.00%
AMZN211029P035150002021-10-22 12:38PM EDT3,515.00180.450.000.000.00-700.00%
AMZN211029P035200002021-10-22 3:16PM EDT3,520.00194.880.000.000.00-1100.00%
AMZN211029P035250002021-10-22 2:04PM EDT3,525.00197.320.000.000.00-1200.00%
AMZN211029P035300002021-10-22 3:32PM EDT3,530.00203.080.000.000.00-600.00%
AMZN211029P035350002021-10-20 10:48AM EDT3,535.00134.350.000.000.00-100.00%
AMZN211029P035400002021-10-22 12:51PM EDT3,540.00193.870.000.000.00-400.00%
AMZN211029P035450002021-10-22 3:27PM EDT3,545.00215.680.000.000.00-1100.00%
AMZN211029P035500002021-10-22 3:47PM EDT3,550.00226.160.000.000.00-10800.00%
AMZN211029P035550002021-10-19 9:51AM EDT3,555.00143.800.000.000.00-200.00%
AMZN211029P035600002021-10-22 3:59PM EDT3,560.00233.950.000.000.00-400.00%
AMZN211029P035650002021-10-21 12:04PM EDT3,565.00160.460.000.000.00-700.00%
AMZN211029P035700002021-10-22 11:17AM EDT3,570.00215.500.000.000.00-200.00%
AMZN211029P035750002021-10-22 3:03PM EDT3,575.00240.750.000.000.00-500.00%
AMZN211029P035800002021-10-22 12:34PM EDT3,580.00243.440.000.000.00-100.00%
AMZN211029P035850002021-10-08 10:36AM EDT3,585.00283.750.000.000.00-100.00%
AMZN211029P035900002021-10-22 11:56AM EDT3,590.00251.870.000.000.00-1900.00%
AMZN211029P035950002021-10-22 10:50AM EDT3,595.00225.900.000.000.00-100.00%
AMZN211029P036000002021-10-22 3:18PM EDT3,600.00265.600.000.000.00-2800.00%
AMZN211029P036050002021-10-21 12:19PM EDT3,605.00194.120.000.000.00-100.00%
AMZN211029P036100002021-10-22 11:26AM EDT3,610.00263.020.000.000.00-200.00%
AMZN211029P036150002021-10-18 10:25AM EDT3,615.00223.700.000.000.00--00.00%
AMZN211029P036200002021-10-22 11:26AM EDT3,620.00272.340.000.000.00-200.00%
AMZN211029P036250002021-10-18 2:56PM EDT3,625.00206.650.000.000.00--00.00%
AMZN211029P036300002021-10-20 1:15PM EDT3,630.00236.900.000.000.00--00.00%
AMZN211029P036350002021-10-20 1:15PM EDT3,635.00241.350.000.000.00--00.00%
AMZN211029P036400002021-10-20 1:15PM EDT3,640.00245.900.000.000.00--00.00%
AMZN211029P036450002021-10-18 2:29AM EDT3,645.00340.200.000.000.00--00.00%
AMZN211029P036500002021-10-20 1:04PM EDT3,650.00236.360.000.000.00--00.00%
AMZN211029P036600002021-10-20 1:04PM EDT3,660.00245.820.000.000.00--00.00%
AMZN211029P036650002021-10-20 9:51AM EDT3,665.00232.950.000.000.00--00.00%
AMZN211029P036700002021-10-19 10:04AM EDT3,670.00242.900.000.000.00-600.00%
AMZN211029P036750002021-10-22 10:51AM EDT3,675.00303.210.000.000.00-300.00%
AMZN211029P036800002021-10-22 10:51AM EDT3,680.00308.590.000.000.00-300.00%
AMZN211029P036850002021-10-21 11:33AM EDT3,685.00262.150.000.000.00--00.00%
AMZN211029P036900002021-10-21 1:12PM EDT3,690.00261.390.000.000.00--00.00%
AMZN211029P036950002021-10-22 10:51AM EDT3,695.00322.760.000.000.00-300.00%
AMZN211029P037000002021-10-22 3:58PM EDT3,700.00365.380.000.000.00-2100.00%
AMZN211029P037050002021-10-18 9:40AM EDT3,705.00305.950.000.000.00--00.00%
AMZN211029P037150002021-10-20 9:36AM EDT3,715.00265.620.000.000.00--00.00%
AMZN211029P037200002021-10-20 9:36AM EDT3,720.00270.470.000.000.00--00.00%
AMZN211029P037450002021-10-18 11:27AM EDT3,745.00334.100.000.000.00--00.00%
AMZN211029P037600002021-10-18 2:30AM EDT3,760.00364.100.000.000.00--00.00%
AMZN211029P037700002021-10-22 9:53AM EDT3,770.00376.450.000.000.00-200.00%
AMZN211029P037900002021-10-18 9:57AM EDT3,790.00362.100.000.000.00--00.00%
AMZN211029P038000002021-10-22 2:39PM EDT3,800.00447.640.000.000.00-100.00%
AMZN211029P038150002021-10-18 2:30AM EDT3,815.00428.900.000.000.00--00.00%
AMZN211029P039800002021-10-18 11:37AM EDT3,980.00566.200.000.000.00--00.00%
AMZN211029P040000002021-10-15 11:35AM EDT4,000.00624.570.000.000.00-100.00%
AMZN211029P040100002021-10-11 2:11PM EDT4,010.00762.900.000.000.00--00.00%
AMZN211029P040300002021-10-18 9:45AM EDT4,030.00614.800.000.000.00--00.00%
AMZN211029P040600002021-10-18 9:40AM EDT4,060.00653.550.000.000.00--00.00%
AMZN211029P040800002021-10-18 2:30AM EDT4,080.00695.050.000.000.00--00.00%
AMZN211029P040900002021-09-30 3:46PM EDT4,090.00795.640.000.000.00--00.00%
AMZN211029P041000002021-09-21 3:02PM EDT4,100.00742.24756.05772.350.00--0102.98%
AMZN211029P041400002021-10-18 10:08AM EDT4,140.00712.900.000.000.00--00.00%
AMZN211029P041500002021-10-18 10:08AM EDT4,150.00722.850.000.000.00--00.00%
AMZN211029P042900002021-10-18 9:35AM EDT4,290.00898.050.000.000.00-100.00%
AMZN211029P043200002021-10-12 9:44AM EDT4,320.001,069.800.000.000.00---0.00%
AMZN211029P043300002021-10-12 10:30AM EDT4,330.001,080.800.000.000.00---0.00%
AMZN211029P044800002021-10-12 10:30AM EDT4,480.001,230.850.000.000.00---0.00%
AMZN211029P045500002021-10-18 2:16AM EDT4,550.001,247.800.000.000.00---0.00%
AMZN211029P045700002021-10-18 9:31AM EDT4,570.001,173.150.000.000.00--00.00%
AMZN211029P045800002021-10-11 10:24AM EDT4,580.001,288.550.000.000.00---0.00%
AMZN211029P046700002021-10-13 11:15AM EDT4,670.001,394.850.000.000.00---0.00%
AMZN211029P047100002021-10-12 12:33PM EDT4,710.001,460.700.000.000.00---0.00%
AMZN211029P047300002021-10-14 11:10AM EDT4,730.001,427.800.000.000.00-1-0.00%
AMZN211029P047500002021-10-11 10:35AM EDT4,750.001,465.550.000.000.00---0.00%
AMZN211029P047900002021-10-19 9:55AM EDT4,790.001,352.900.000.000.00--00.00%
AMZN211029P048500002021-10-19 9:32AM EDT4,850.001,409.050.000.000.00--00.00%
AMZN211029P048800002021-10-20 9:51AM EDT4,880.001,435.800.000.000.00--00.00%
AMZN211029P049200002021-10-18 2:16AM EDT4,920.001,619.700.000.000.00---0.00%