AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200409C009000002020-03-16 12:04AM EDT900.00852.101,003.751,011.000.00--1234.28%
AMZN200409C009900002020-03-16 2:31PM EDT990.00741.10910.50920.000.00--2251.47%
AMZN200409C010000002020-04-01 11:40AM EDT1,000.00922.94900.50910.500.00-12253.37%
AMZN200409C010100002020-03-20 5:53PM EDT1,010.00721.50890.50900.000.00--1244.56%
AMZN200409C010200002020-03-20 5:53PM EDT1,020.00711.70880.50890.500.00--1246.41%
AMZN200409C010300002020-03-20 5:53PM EDT1,030.00778.40870.50880.000.00--1237.78%
AMZN200409C010400002020-03-16 12:03AM EDT1,040.00769.25860.50870.000.00-13234.45%
AMZN200409C010700002020-03-20 5:53PM EDT1,070.00739.85830.50840.500.00--1229.54%
AMZN200409C010800002020-03-09 6:14PM EDT1,080.00749.60820.50830.000.00--1221.37%
AMZN200409C010900002020-03-09 6:14PM EDT1,090.00720.35810.50820.500.00--2223.01%
AMZN200409C011100002020-03-09 6:14PM EDT1,110.00720.40790.50800.000.00--1211.87%
AMZN200409C012000002020-03-16 12:03AM EDT1,200.00669.50700.50710.000.00--1184.69%
AMZN200409C013600002020-03-20 3:40PM EDT1,360.00483.25541.00550.500.00-24143.90%
AMZN200409C014000002020-03-30 12:13AM EDT1,400.00511.40501.00510.500.00--1133.33%
AMZN200409C014400002020-03-20 3:42PM EDT1,440.00409.18461.00470.000.00-11119.96%
AMZN200409C014500002020-03-20 3:42PM EDT1,450.00399.82451.00460.500.00-11120.40%
AMZN200409C014800002020-03-30 10:24AM EDT1,480.00474.92421.00430.500.00-11112.79%
AMZN200409C014900002020-03-16 12:03AM EDT1,490.00295.05411.00420.500.00--1110.28%
AMZN200409C015000002020-03-18 9:50AM EDT1,500.00410.10401.00410.500.00-25107.78%
AMZN200409C015100002020-03-25 2:54PM EDT1,510.00411.48390.85400.500.00-10105.29%
AMZN200409C015400002020-03-20 5:53PM EDT1,540.00306.80361.00370.350.00--197.12%
AMZN200409C015600002020-03-25 2:54PM EDT1,560.00364.18341.00350.500.00-2092.96%
AMZN200409C015700002020-03-24 9:59AM EDT1,570.00366.86331.00340.500.00-5590.52%
AMZN200409C015800002020-03-24 9:59AM EDT1,580.00357.36321.00330.500.00-5588.07%
AMZN200409C015900002020-03-25 2:54PM EDT1,590.00336.39311.00321.000.00-1487.78%
AMZN200409C016100002020-03-09 6:15PM EDT1,610.00255.80291.00300.950.00--182.66%
AMZN200409C016200002020-04-03 2:25PM EDT1,620.00274.31281.50291.50-42.74-13.48%2282.29%
AMZN200409C016300002020-04-03 9:45AM EDT1,630.00271.50271.50279.55+31.60+13.17%74171.85%
AMZN200409C016400002020-03-31 9:33AM EDT1,640.00318.80261.50271.000.00--375.51%
AMZN200409C016500002020-04-02 9:52AM EDT1,650.00262.94252.00262.000.00-57876.50%
AMZN200409C016600002020-04-01 12:55PM EDT1,660.00256.15242.00251.500.00-11272.35%
AMZN200409C016700002020-04-02 2:47PM EDT1,670.00232.55232.00241.500.00-7869.86%
AMZN200409C016800002020-04-03 2:28PM EDT1,680.00218.61222.00231.50-87.79-28.65%21267.38%
AMZN200409C016850002020-04-03 2:28PM EDT1,685.00213.73217.50227.00-19.72-8.45%2367.68%
AMZN200409C016900002020-04-02 2:47PM EDT1,690.00213.15212.50222.000.00-1566.42%
AMZN200409C016950002020-04-02 1:26PM EDT1,695.00216.45207.50217.000.00-1265.16%
AMZN200409C017000002020-04-03 2:55PM EDT1,700.00198.48203.50211.80-20.74-9.46%1313463.32%
AMZN200409C017100002020-04-01 9:33AM EDT1,710.00234.85192.15202.000.00-1961.38%
AMZN200409C017150002020-04-01 10:00AM EDT1,715.00220.80187.50197.000.00-3360.11%
AMZN200409C017200002020-04-02 1:26PM EDT1,720.00191.80183.00192.500.00-11460.19%
AMZN200409C017250002020-04-02 11:37AM EDT1,725.00191.55178.00187.500.00-2658.91%
AMZN200409C017300002020-04-03 2:45PM EDT1,730.00166.95173.00183.00-37.55-18.36%24958.88%
AMZN200409C017350002020-04-03 1:27PM EDT1,735.00164.82168.00178.00-16.63-9.17%21257.57%
AMZN200409C017400002020-04-03 3:27PM EDT1,740.00158.47163.05173.00-91.52-36.61%21256.27%
AMZN200409C017450002020-04-02 2:28PM EDT1,745.00161.70158.50168.000.00-415554.96%
AMZN200409C017500002020-04-03 2:33PM EDT1,750.00148.97153.50163.00-8.07-5.14%69653.65%
AMZN200409C017600002020-04-02 10:30AM EDT1,760.00165.30144.00153.500.00-241252.13%
AMZN200409C017700002020-04-03 3:21PM EDT1,770.00131.34134.50143.75-18.11-12.12%22949.97%
AMZN200409C017800002020-04-02 2:03PM EDT1,780.00129.75125.00134.500.00-1648.74%
AMZN200409C017825002020-03-20 5:54PM EDT1,782.50203.45122.65132.000.00--148.05%
AMZN200409C017850002020-04-03 3:48PM EDT1,785.00118.00120.30130.00-15.57-11.66%4748.30%
AMZN200409C017875002020-03-30 10:00AM EDT1,787.50165.05118.00128.000.00-4548.51%
AMZN200409C017900002020-04-03 3:13PM EDT1,790.00110.65115.80123.65-23.30-17.39%62944.33%
AMZN200409C017925002020-04-03 10:10AM EDT1,792.50131.40115.05121.55-67.60-33.97%1444.41%
AMZN200409C017950002020-04-03 10:12AM EDT1,795.00127.10111.40118.70-7.60-5.64%32443.05%
AMZN200409C017975002020-04-02 2:16PM EDT1,797.50113.11110.65117.150.00-1244.13%
AMZN200409C018000002020-04-03 3:20PM EDT1,800.00104.60108.35114.55-14.45-12.14%8314743.24%
AMZN200409C018025002020-03-24 2:43PM EDT1,802.50151.00105.95113.500.00-2545.05%
AMZN200409C018050002020-04-02 1:18PM EDT1,805.00118.95103.85110.300.00-62643.13%
AMZN200409C018075002020-03-18 9:52AM EDT1,807.50119.03101.55109.500.00--445.22%
AMZN200409C018100002020-04-03 10:12AM EDT1,810.00113.3098.00105.65+10.63+10.35%12942.27%
AMZN200409C018125002020-03-18 3:15PM EDT1,812.50134.8796.80105.000.00-11544.50%
AMZN200409C018150002020-04-03 3:41PM EDT1,815.0087.7593.55100.95-15.75-15.22%61441.29%
AMZN200409C018175002020-04-03 11:07AM EDT1,817.5099.5092.7098.85-61.91-38.36%3241.19%
AMZN200409C018200002020-04-03 2:04PM EDT1,820.0083.0090.6596.10-10.90-11.61%93040.04%
AMZN200409C018225002020-04-03 3:44PM EDT1,822.5080.0388.6096.35-29.97-27.25%2943.44%
AMZN200409C018250002020-04-03 3:44PM EDT1,825.0077.7884.7093.00-16.57-17.56%261041.40%
AMZN200409C018275002020-04-02 3:54PM EDT1,827.5099.3583.9592.000.00-21042.77%
AMZN200409C018300002020-04-03 2:00PM EDT1,830.0077.2980.7587.50-7.74-9.10%32539.11%
AMZN200409C018325002020-04-03 3:52PM EDT1,832.5079.0080.0085.60-13.60-14.69%1839.19%
AMZN200409C018350002020-04-03 2:29PM EDT1,835.0074.5576.1583.55-4.70-5.93%263039.02%
AMZN200409C018375002020-04-01 3:50PM EDT1,837.5092.3874.0581.050.00-2838.21%
AMZN200409C018400002020-04-03 3:28PM EDT1,840.0068.9572.9579.10-21.05-23.39%91838.16%
AMZN200409C018425002020-04-02 1:30PM EDT1,842.5081.6870.4577.100.00-21738.00%
AMZN200409C018450002020-04-03 3:47PM EDT1,845.0063.4567.9074.85-18.95-23.00%9937.50%
AMZN200409C018475002020-04-03 2:26PM EDT1,847.5064.1566.7573.20-6.55-9.26%21737.76%
AMZN200409C018500002020-04-03 3:59PM EDT1,850.0068.4565.5070.80-13.55-16.52%1465437.03%
AMZN200409C018525002020-04-03 3:58PM EDT1,852.5062.2062.9071.00-9.25-12.95%1041739.51%
AMZN200409C018550002020-04-03 3:39PM EDT1,855.0056.8361.7066.75-11.42-16.73%172936.48%
AMZN200409C018600002020-04-03 3:57PM EDT1,860.0059.5057.9562.00-6.55-9.92%5610834.99%
AMZN200409C018700002020-04-03 3:58PM EDT1,870.0052.2551.6056.30-14.47-21.69%1123436.24%
AMZN200409C018800002020-04-03 3:58PM EDT1,880.0045.2043.2550.90-14.67-24.50%3105637.24%
AMZN200409C018850002020-04-03 3:57PM EDT1,885.0042.8540.2045.15-7.05-14.13%57934.29%
AMZN200409C018900002020-04-03 3:59PM EDT1,890.0039.9536.4544.40-7.62-16.02%2336036.55%
AMZN200409C018950002020-04-03 3:57PM EDT1,895.0036.3135.6038.55-13.69-27.38%41612233.35%
AMZN200409C019000002020-04-03 3:59PM EDT1,900.0034.0534.0535.00-10.85-24.16%1,50146032.46%
AMZN200409C019050002020-04-03 3:59PM EDT1,905.0030.4029.3032.90-12.60-29.30%35911132.93%
AMZN200409C019100002020-04-03 3:59PM EDT1,910.0029.0026.2029.70-12.00-29.27%83718332.14%
AMZN200409C019150002020-04-03 3:59PM EDT1,915.0026.1024.7526.95-10.90-29.46%2895031.69%
AMZN200409C019200002020-04-03 3:59PM EDT1,920.0023.3522.2524.50-11.80-33.57%86522731.41%
AMZN200409C019225002020-04-03 3:59PM EDT1,922.5022.4318.9524.00-10.57-32.03%1086831.98%
AMZN200409C019250002020-04-03 3:59PM EDT1,925.0020.0020.0022.10-12.00-37.50%6269231.05%
AMZN200409C019275002020-04-03 3:47PM EDT1,927.5016.7518.8022.60-13.75-45.08%255832.61%
AMZN200409C019300002020-04-03 3:59PM EDT1,930.0019.0017.8519.95-8.82-31.70%38018430.80%
AMZN200409C019325002020-04-03 3:58PM EDT1,932.5017.8216.0522.10-11.18-38.55%296334.09%
AMZN200409C019350002020-04-03 3:59PM EDT1,935.0017.3015.8020.95-8.12-31.94%1217033.84%
AMZN200409C019375002020-04-03 3:58PM EDT1,937.5015.5514.2519.10-9.45-37.80%354132.78%
AMZN200409C019400002020-04-03 3:58PM EDT1,940.0015.0013.8016.00-9.62-39.07%35318630.26%
AMZN200409C019425002020-04-03 3:08PM EDT1,942.5011.6413.2515.75-10.36-47.09%254230.87%
AMZN200409C019450002020-04-03 3:58PM EDT1,945.0013.8012.3016.05-6.27-31.24%709032.09%
AMZN200409C019475002020-04-03 3:57PM EDT1,947.5012.7011.7014.45-8.30-39.52%332931.11%
AMZN200409C019500002020-04-03 3:59PM EDT1,950.0012.0011.5512.80-8.02-40.06%92746629.99%
AMZN200409C019525002020-04-03 3:59PM EDT1,952.5011.4010.3013.05-12.55-52.40%1083431.11%
AMZN200409C019550002020-04-03 3:59PM EDT1,955.0011.059.6513.60-7.40-40.11%1147732.58%
AMZN200409C019575002020-04-03 3:59PM EDT1,957.5010.459.0011.50-5.40-34.07%2210030.78%
AMZN200409C019600002020-04-03 3:59PM EDT1,960.009.358.2510.00-6.03-39.21%30324429.61%
AMZN200409C019625002020-04-03 3:30PM EDT1,962.507.707.9010.15-8.73-53.13%233330.55%
AMZN200409C019650002020-04-03 3:57PM EDT1,965.008.377.309.45-6.18-42.47%535230.35%
AMZN200409C019675002020-04-03 3:59PM EDT1,967.507.956.908.65-7.05-47.00%316529.96%
AMZN200409C019700002020-04-03 3:59PM EDT1,970.007.356.408.40-6.05-45.15%45714030.30%
AMZN200409C019725002020-04-03 3:57PM EDT1,972.507.006.007.95-5.00-41.67%192730.34%
AMZN200409C019750002020-04-03 3:59PM EDT1,975.006.455.607.40-5.61-46.52%22912030.19%
AMZN200409C019775002020-04-03 3:47PM EDT1,977.505.105.257.15-6.64-56.56%275230.48%
AMZN200409C019800002020-04-03 3:59PM EDT1,980.005.903.906.00-4.63-43.97%33318929.27%
AMZN200409C019825002020-04-03 3:58PM EDT1,982.505.465.056.00-4.54-45.40%484929.91%
AMZN200409C019850002020-04-03 3:59PM EDT1,985.005.604.156.15-3.72-39.91%729130.80%
AMZN200409C019875002020-04-03 3:59PM EDT1,987.504.913.955.75-4.94-50.15%472230.73%
AMZN200409C019900002020-04-03 3:59PM EDT1,990.004.753.854.75-3.95-45.40%18638629.51%
AMZN200409C019925002020-04-03 3:59PM EDT1,992.504.354.005.25-3.85-46.95%422031.05%
AMZN200409C019950002020-04-03 3:58PM EDT1,995.004.103.454.70-4.04-49.63%11015430.60%
AMZN200409C019975002020-04-03 3:55PM EDT1,997.503.823.155.15-3.19-45.51%595232.06%
AMZN200409C020000002020-04-03 3:59PM EDT2,000.003.153.604.00-3.35-51.54%83885830.32%
AMZN200409C020025002020-04-03 3:59PM EDT2,002.503.633.204.80-2.71-42.74%11412632.54%
AMZN200409C020100002020-04-03 3:58PM EDT2,010.002.891.893.55-2.35-44.85%16512631.53%
AMZN200409C020200002020-04-03 3:58PM EDT2,020.002.452.112.94-1.60-39.51%27128732.11%
AMZN200409C020300002020-04-03 3:59PM EDT2,030.001.911.562.25-1.44-42.99%10027232.11%
AMZN200409C020400002020-04-03 3:55PM EDT2,040.001.921.861.93-0.69-26.44%10018732.94%
AMZN200409C020500002020-04-03 3:59PM EDT2,050.001.651.451.85-0.44-21.05%46850434.50%
AMZN200409C020600002020-04-03 3:57PM EDT2,060.001.520.711.98-0.25-14.12%12540836.82%
AMZN200409C020700002020-04-03 2:42PM EDT2,070.001.040.622.02-0.61-36.97%3014938.78%
AMZN200409C020800002020-04-03 3:52PM EDT2,080.001.201.011.97-0.17-12.41%1411640.37%
AMZN200409C020900002020-04-03 3:50PM EDT2,090.001.000.851.87-0.03-2.91%227341.71%
AMZN200409C021000002020-04-03 3:59PM EDT2,100.001.040.751.20+0.09+9.47%52453940.10%
AMZN200409C021100002020-04-03 3:48PM EDT2,110.000.800.741.19-0.15-15.79%1113541.65%
AMZN200409C021200002020-04-03 3:58PM EDT2,120.000.860.671.05+0.01+1.18%459842.37%
AMZN200409C021300002020-04-03 3:57PM EDT2,130.000.900.601.00+0.04+4.65%148643.58%
AMZN200409C021400002020-04-03 3:48PM EDT2,140.000.770.381.43+0.17+28.33%5510047.83%
AMZN200409C021500002020-04-03 3:59PM EDT2,150.000.750.401.39+0.19+33.93%31739449.17%
AMZN200409C021600002020-04-03 3:58PM EDT2,160.000.700.281.29+0.09+14.75%33350.11%
AMZN200409C021700002020-04-03 3:50PM EDT2,170.000.600.461.30+0.40+200.00%215251.71%
AMZN200409C021800002020-04-03 3:49PM EDT2,180.000.590.381.25-0.07-10.61%47152.88%
AMZN200409C021900002020-04-03 3:55PM EDT2,190.000.640.351.19+0.20+45.45%156250.55%
AMZN200409C022000002020-04-03 3:57PM EDT2,200.000.600.350.70+0.15+33.33%20519451.27%
AMZN200409C022100002020-04-03 3:59PM EDT2,210.000.650.341.00+0.22+51.16%258852.32%
AMZN200409C022200002020-04-03 3:48PM EDT2,220.000.490.271.10+0.26+113.04%153653.85%
AMZN200409C022300002020-04-03 2:57PM EDT2,230.000.270.000.52-0.22-44.90%12453.22%
AMZN200409C022400002020-04-02 9:35AM EDT2,240.000.510.001.030.00-11254.44%
AMZN200409C022500002020-04-03 3:25PM EDT2,250.000.200.021.00-0.17-45.95%38055.66%
AMZN200409C022600002020-03-31 3:28PM EDT2,260.001.250.001.650.00-51660.72%
AMZN200409C022700002020-04-01 3:38PM EDT2,270.000.410.001.630.00-12961.94%
AMZN200409C022800002020-03-31 11:29AM EDT2,280.001.530.001.600.00-7963.11%
AMZN200409C022900002020-04-02 1:23PM EDT2,290.000.260.002.080.00-1966.82%
AMZN200409C023000002020-04-03 3:59PM EDT2,300.000.330.050.35+0.13+65.00%1,08612855.66%
AMZN200409C023100002020-04-03 3:36PM EDT2,310.000.200.011.75-0.80-80.00%111667.90%
AMZN200409C023200002020-04-01 3:56PM EDT2,320.000.400.000.370.00-92257.47%
AMZN200409C023300002020-03-30 11:01AM EDT2,330.001.110.001.510.00-1769.04%
AMZN200409C023400002020-03-30 1:39PM EDT2,340.000.890.002.040.00-2973.23%
AMZN200409C023500002020-04-01 3:56PM EDT2,350.000.400.000.520.00-132063.04%
AMZN200409C023600002020-04-02 11:51AM EDT2,360.000.300.002.020.00-16375.70%
AMZN200409C023700002020-03-30 10:34AM EDT2,370.001.140.001.460.00-1373.71%
AMZN200409C023800002020-04-01 9:35AM EDT2,380.000.400.000.840.00-22670.02%
AMZN200409C023900002020-04-03 3:34PM EDT2,390.000.100.000.76-0.23-69.70%13670.36%
AMZN200409C024000002020-04-03 3:59PM EDT2,400.000.200.202.01-0.12-37.50%106181.71%
AMZN200409C024100002020-03-30 11:02AM EDT2,410.000.880.002.010.00-92481.91%
AMZN200409C024200002020-03-30 11:43AM EDT2,420.000.760.002.000.00-11483.08%
AMZN200409C024300002020-03-25 3:39PM EDT2,430.002.360.002.000.00--1184.30%
AMZN200409C024400002020-03-25 3:39PM EDT2,440.002.270.002.000.00--985.51%
AMZN200409C024500002020-04-01 12:53PM EDT2,450.000.310.000.250.00-14668.75%
AMZN200409C024600002020-03-25 3:39PM EDT2,460.002.190.002.000.00--1287.92%
AMZN200409C024700002020-03-31 1:35PM EDT2,470.000.420.002.000.00-11089.11%
AMZN200409C024800002020-03-25 3:36PM EDT2,480.001.960.002.000.00-181790.28%
AMZN200409C024900002020-03-31 2:33PM EDT2,490.000.610.000.200.00-101371.29%
AMZN200409C025000002020-04-03 3:58PM EDT2,500.000.130.120.20-0.08-38.10%335775.49%
AMZN200409C025100002020-03-31 1:40PM EDT2,510.000.200.001.990.00-21093.73%
AMZN200409C025500002020-03-31 2:00PM EDT2,550.000.240.001.990.00-21598.29%
AMZN200409C026000002020-04-03 3:57PM EDT2,600.000.060.000.09-0.08-57.14%15876.37%
AMZN200409C027500002020-04-02 9:48AM EDT2,750.000.100.000.100.00-102889.45%
AMZN200409C028500002020-04-03 3:38PM EDT2,850.000.040.000.05-0.14-77.78%21892.58%
AMZN200409C029000002020-04-03 3:56PM EDT2,900.000.040.000.050.00-70237596.09%
Opzioni Putper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200409P008600002020-04-01 3:28PM EDT860.000.050.000.050.00-1054182.03%
AMZN200409P008700002020-03-20 5:40PM EDT870.002.350.000.060.00--4182.03%
AMZN200409P008800002020-03-26 2:30PM EDT880.000.120.000.050.00-14177.34%
AMZN200409P008900002020-03-30 11:42AM EDT890.000.030.030.160.00-2131193.36%
AMZN200409P009000002020-03-20 5:40PM EDT900.001.120.000.640.00--6212.99%
AMZN200409P009100002020-03-20 5:40PM EDT910.001.260.000.640.00--12210.06%
AMZN200409P009200002020-03-20 5:40PM EDT920.001.300.000.650.00--5207.42%
AMZN200409P009300002020-03-17 2:33PM EDT930.001.000.000.650.00--12204.49%
AMZN200409P009400002020-03-31 10:50AM EDT940.000.010.000.660.00-115201.95%
AMZN200409P009500002020-03-26 1:09PM EDT950.000.220.000.660.00-210199.22%
AMZN200409P009600002020-03-17 9:31AM EDT960.001.100.000.670.00-116196.68%
AMZN200409P009700002020-03-17 2:13PM EDT970.003.250.000.670.00--16193.85%
AMZN200409P009800002020-03-26 10:55AM EDT980.000.260.000.680.00-117191.41%
AMZN200409P009900002020-03-16 12:05AM EDT990.002.590.000.680.00-1427188.67%
AMZN200409P010000002020-04-02 9:51AM EDT1,000.000.010.000.060.00-424150.78%
AMZN200409P010100002020-03-31 3:27PM EDT1,010.000.020.000.550.00-5068179.49%
AMZN200409P010200002020-03-16 12:03AM EDT1,020.000.950.000.690.00-110180.96%
AMZN200409P010300002020-03-17 9:31AM EDT1,030.004.300.000.690.00--8178.32%
AMZN200409P010400002020-03-30 2:43PM EDT1,040.000.070.000.400.00-82659166.60%
AMZN200409P010500002020-04-01 9:58AM EDT1,050.000.050.000.690.00-24173.14%
AMZN200409P010600002020-03-18 3:25PM EDT1,060.000.400.000.690.00-24170.61%
AMZN200409P010700002020-03-20 12:26PM EDT1,070.000.350.000.690.00-24168.07%
AMZN200409P010800002020-04-01 9:57AM EDT1,080.000.060.000.690.00-353165.53%
AMZN200409P010900002020-04-03 1:57PM EDT1,090.000.010.000.69-0.38-97.44%16162.99%
AMZN200409P011000002020-03-30 12:21PM EDT1,100.000.150.000.690.00-1025160.55%
AMZN200409P011100002020-04-03 1:05PM EDT1,110.000.010.000.69-0.49-98.00%56158.11%
AMZN200409P011200002020-03-20 5:53PM EDT1,120.000.400.000.690.00-17155.66%
AMZN200409P011300002020-03-23 2:44PM EDT1,130.001.280.010.690.00-18153.52%
AMZN200409P011400002020-03-16 3:46PM EDT1,140.007.300.001.370.00-119162.79%
AMZN200409P011500002020-03-17 1:15PM EDT1,150.005.150.001.360.00--46160.11%
AMZN200409P011600002020-03-16 12:07PM EDT1,160.003.150.002.670.00-140171.44%
AMZN200409P011700002020-03-31 9:52AM EDT1,170.000.180.001.360.00-243155.13%
AMZN200409P011800002020-03-16 2:06PM EDT1,180.003.700.002.670.00-118166.11%
AMZN200409P011900002020-03-26 11:53AM EDT1,190.000.950.002.000.00-17157.45%
AMZN200409P012000002020-04-03 1:03PM EDT1,200.000.280.000.31+0.13+86.67%11,108126.56%
AMZN200409P012100002020-03-24 2:44PM EDT1,210.000.790.002.670.00-15158.28%
AMZN200409P012200002020-03-25 3:48PM EDT1,220.000.850.002.670.00-111155.71%
AMZN200409P012300002020-04-01 2:17PM EDT1,230.000.620.002.670.00-530153.15%
AMZN200409P012400002020-03-26 11:35AM EDT1,240.000.760.002.670.00-451150.61%
AMZN200409P012500002020-03-12 3:47PM EDT1,250.004.000.002.670.00-710148.10%
AMZN200409P012600002020-03-16 2:06PM EDT1,260.0014.400.002.680.00--3145.68%
AMZN200409P012700002020-03-24 2:23PM EDT1,270.000.750.000.350.00-114113.38%
AMZN200409P012800002020-03-30 12:46PM EDT1,280.000.270.001.360.00-187128.96%
AMZN200409P012900002020-03-30 1:09PM EDT1,290.000.300.002.680.00-117138.28%
AMZN200409P013000002020-04-01 11:07AM EDT1,300.000.150.001.360.00-536124.41%
AMZN200409P013100002020-03-30 1:35PM EDT1,310.000.330.001.370.00-228122.27%
AMZN200409P013200002020-03-27 3:58PM EDT1,320.000.890.001.370.00-24120.04%
AMZN200409P013300002020-04-03 2:10PM EDT1,330.000.010.000.75-0.09-90.00%310109.86%
AMZN200409P013400002020-03-30 10:34AM EDT1,340.000.500.012.690.00-315126.39%
AMZN200409P013500002020-04-02 9:42AM EDT1,350.000.210.001.390.00-129113.62%
AMZN200409P013600002020-03-31 2:58PM EDT1,360.000.380.001.400.00-514111.52%
AMZN200409P013700002020-04-02 2:05PM EDT1,370.000.260.000.320.00-61192.97%
AMZN200409P013800002020-04-01 3:43PM EDT1,380.000.550.002.720.00-641117.14%
AMZN200409P013900002020-03-30 9:30AM EDT1,390.001.110.000.750.00-1997.56%
AMZN200409P014000002020-04-03 3:40PM EDT1,400.000.070.000.07-0.23-76.67%22412076.37%
AMZN200409P014100002020-04-03 9:30AM EDT1,410.000.340.001.45-0.41-54.67%122101.27%
AMZN200409P014200002020-03-25 3:45PM EDT1,420.002.090.001.470.00-102399.32%
AMZN200409P014300002020-04-03 10:42AM EDT1,430.000.250.001.48-0.57-69.51%13097.29%
AMZN200409P014400002020-04-01 11:43AM EDT1,440.000.500.001.500.00-13495.36%
AMZN200409P014500002020-04-03 3:30PM EDT1,450.000.100.050.15-0.37-78.72%276674.80%
AMZN200409P014600002020-04-03 3:54PM EDT1,460.000.220.000.44-0.46-67.65%362678.96%
AMZN200409P014700002020-04-01 3:17PM EDT1,470.001.100.010.730.00-96481.69%
AMZN200409P014800002020-04-03 3:40PM EDT1,480.000.010.150.29-0.49-98.00%366275.29%
AMZN200409P014900002020-04-03 2:49PM EDT1,490.000.320.140.51-0.16-33.33%46876.71%
AMZN200409P015000002020-04-03 3:47PM EDT1,500.000.340.150.45-0.29-46.03%3823474.17%
AMZN200409P015100002020-04-03 3:43PM EDT1,510.000.240.050.72-0.46-65.71%166074.41%
AMZN200409P015200002020-04-03 2:02PM EDT1,520.000.660.100.66-0.07-9.59%52772.41%
AMZN200409P015300002020-04-03 3:14PM EDT1,530.000.430.080.55-0.73-62.93%273768.99%
AMZN200409P015400002020-04-03 1:50PM EDT1,540.000.720.190.58-0.16-18.18%26313468.80%
AMZN200409P015500002020-04-03 2:44PM EDT1,550.000.580.170.59-0.14-19.44%27113466.80%
AMZN200409P015600002020-04-03 1:52PM EDT1,560.000.930.200.67-0.16-14.68%352266.04%
AMZN200409P015700002020-04-02 2:46PM EDT1,570.001.250.001.890.00-22771.19%
AMZN200409P015800002020-04-03 3:17PM EDT1,580.000.580.380.65-0.67-53.60%406563.67%
AMZN200409P015900002020-04-03 3:08PM EDT1,590.000.700.440.61-0.45-39.13%492561.91%
AMZN200409P016000002020-04-03 3:54PM EDT1,600.000.650.501.10-0.40-38.10%10224463.59%
AMZN200409P016100002020-04-03 3:27PM EDT1,610.000.820.570.86-0.28-25.45%169060.64%
AMZN200409P016200002020-04-03 3:58PM EDT1,620.000.800.350.98-0.75-48.39%2389558.11%
AMZN200409P016300002020-04-03 3:48PM EDT1,630.000.940.801.00-0.61-39.35%13713158.70%
AMZN200409P016400002020-04-03 3:58PM EDT1,640.000.950.691.00-1.45-60.42%208956.19%
AMZN200409P016500002020-04-03 3:58PM EDT1,650.001.040.791.05-0.85-44.97%31517054.93%
AMZN200409P016600002020-04-03 3:59PM EDT1,660.001.060.861.78-1.69-61.45%223456.08%
AMZN200409P016700002020-04-03 2:39PM EDT1,670.001.851.011.90-0.72-28.02%48754.92%
AMZN200409P016800002020-04-03 3:59PM EDT1,680.001.361.142.02-1.41-50.90%417153.59%
AMZN200409P016850002020-04-03 3:27PM EDT1,685.001.731.252.08-1.92-52.60%264653.03%
AMZN200409P016900002020-04-03 3:50PM EDT1,690.001.461.372.07-1.99-57.68%117252.27%
AMZN200409P016950002020-04-03 3:58PM EDT1,695.001.611.352.33-0.84-34.29%99351.84%
AMZN200409P017000002020-04-03 3:59PM EDT1,700.001.681.433.00-1.03-38.01%28933452.59%
AMZN200409P017050002020-04-03 2:55PM EDT1,705.002.351.512.09-1.94-45.22%41650.92%
AMZN200409P017100002020-04-03 3:47PM EDT1,710.002.251.594.95-0.55-19.64%5911554.61%
AMZN200409P017150002020-04-03 12:24PM EDT1,715.003.201.782.80-0.40-11.11%312551.70%
AMZN200409P017200002020-04-03 3:59PM EDT1,720.002.101.772.90-1.65-44.00%4516750.94%
AMZN200409P017250002020-04-03 3:47PM EDT1,725.002.611.102.92-0.58-18.18%286149.87%
AMZN200409P017300002020-04-03 3:27PM EDT1,730.002.701.973.50-1.45-34.94%385250.71%
AMZN200409P017350002020-04-03 3:56PM EDT1,735.002.402.082.76-1.35-36.00%112846.99%
AMZN200409P017400002020-04-03 3:47PM EDT1,740.003.022.262.96-1.55-33.92%566846.55%
AMZN200409P017450002020-04-03 3:34PM EDT1,745.003.302.334.05-1.55-31.96%313848.82%
AMZN200409P017500002020-04-03 3:59PM EDT1,750.002.802.493.25-1.40-33.33%16945545.18%
AMZN200409P017600002020-04-03 3:49PM EDT1,760.003.452.794.75-2.30-40.00%16714947.03%
AMZN200409P017700002020-04-03 3:59PM EDT1,770.003.633.304.40-1.47-28.82%18826043.64%
AMZN200409P017800002020-04-03 3:59PM EDT1,780.004.033.804.85-1.78-30.64%16513642.23%
AMZN200409P017825002020-04-03 3:48PM EDT1,782.504.923.805.75-3.38-40.72%62843.63%
AMZN200409P017850002020-04-03 3:56PM EDT1,785.004.563.905.00-3.44-43.00%363841.31%
AMZN200409P017875002020-04-02 12:38PM EDT1,787.507.254.056.100.00-2543.06%
AMZN200409P017900002020-04-03 3:59PM EDT1,790.004.754.255.25-2.75-36.67%8332440.58%
AMZN200409P017925002020-04-03 3:59PM EDT1,792.504.954.406.55-3.05-38.13%46142.64%
AMZN200409P017950002020-04-03 3:53PM EDT1,795.005.354.607.05-6.72-55.68%1113042.94%
AMZN200409P017975002020-04-03 3:51PM EDT1,797.505.504.906.90-2.75-33.33%255641.97%
AMZN200409P018000002020-04-03 3:59PM EDT1,800.005.255.256.00-2.31-30.56%1,36775139.52%
AMZN200409P018025002020-04-03 12:07PM EDT1,802.508.004.757.60-1.00-11.11%12241.89%
AMZN200409P018050002020-04-03 3:59PM EDT1,805.005.975.307.85-3.13-34.40%684441.63%
AMZN200409P018075002020-04-03 3:44PM EDT1,807.508.253.306.85-1.36-14.15%201439.11%
AMZN200409P018100002020-04-03 3:57PM EDT1,810.006.555.957.05-3.40-34.17%17711638.78%
AMZN200409P018125002020-04-03 3:57PM EDT1,812.506.875.007.60-2.31-25.16%513739.06%
AMZN200409P018150002020-04-03 3:50PM EDT1,815.007.175.857.65-2.00-21.81%349738.43%
AMZN200409P018175002020-04-03 3:34PM EDT1,817.509.086.308.05-6.47-41.61%282138.40%
AMZN200409P018200002020-04-03 3:59PM EDT1,820.007.656.908.15-2.07-21.30%17613237.84%
AMZN200409P018225002020-04-03 3:45PM EDT1,822.5010.304.9510.05-6.90-40.12%73240.13%
AMZN200409P018250002020-04-03 3:59PM EDT1,825.009.107.359.05-1.10-10.78%12312737.82%
AMZN200409P018275002020-04-03 3:59PM EDT1,827.508.706.7510.35-2.10-19.44%492139.06%
AMZN200409P018300002020-04-03 3:59PM EDT1,830.008.467.709.70-3.18-27.32%64219037.31%
AMZN200409P018325002020-04-03 3:50PM EDT1,832.5010.008.5010.20-4.59-31.46%631537.29%
AMZN200409P018350002020-04-03 3:59PM EDT1,835.009.778.5012.50-2.70-21.65%1937639.78%
AMZN200409P018375002020-04-03 3:59PM EDT1,837.5010.007.9512.80-3.80-27.54%871539.37%
AMZN200409P018400002020-04-03 3:59PM EDT1,840.0010.259.4511.20-3.32-24.47%48114436.36%
AMZN200409P018425002020-04-03 3:00PM EDT1,842.5012.809.4512.45-4.65-26.65%773637.26%
AMZN200409P018450002020-04-03 3:57PM EDT1,845.0011.8510.1514.35-2.00-14.44%1476838.93%
AMZN200409P018475002020-04-03 3:48PM EDT1,847.5014.0910.0013.25-3.86-21.50%643636.65%
AMZN200409P018500002020-04-03 3:59PM EDT1,850.0012.4212.0013.05-2.78-18.29%75334935.54%
AMZN200409P018525002020-04-03 3:59PM EDT1,852.5012.8911.7514.45-2.11-14.07%10111236.47%
AMZN200409P018550002020-04-03 3:59PM EDT1,855.0013.3111.5516.00-2.59-16.29%806637.51%
AMZN200409P018600002020-04-03 3:59PM EDT1,860.0015.0011.8016.65-2.65-15.01%32815036.49%
AMZN200409P018650002020-04-03 3:57PM EDT1,865.0016.4914.8018.65-7.14-30.22%735536.97%
AMZN200409P018700002020-04-03 3:59PM EDT1,870.0017.6016.3518.65-11.80-40.14%27518835.05%
AMZN200409P018750002020-04-03 3:57PM EDT1,875.0019.5016.8522.30-1.50-7.14%36910337.13%
AMZN200409P018800002020-04-03 3:59PM EDT1,880.0020.7520.0023.35-6.88-24.90%44423636.20%
AMZN200409P018850002020-04-03 3:59PM EDT1,885.0022.1520.8526.15-8.30-27.26%39128637.05%
AMZN200409P018900002020-04-03 3:59PM EDT1,890.0024.0023.0025.40-1.46-5.73%73812234.03%
AMZN200409P018950002020-04-03 3:59PM EDT1,895.0026.0024.4528.05-1.55-5.63%62516234.49%
AMZN200409P019000002020-04-03 3:59PM EDT1,900.0027.6027.2029.00-1.73-5.90%1,49042533.07%
AMZN200409P019050002020-04-03 3:59PM EDT1,905.0030.0028.0034.35-1.10-3.54%62311336.05%
AMZN200409P019100002020-04-03 3:57PM EDT1,910.0033.1929.7034.70-1.75-5.01%82120433.78%
AMZN200409P019150002020-04-03 3:46PM EDT1,915.0042.4333.1037.05+6.30+17.44%14925933.43%
AMZN200409P019200002020-04-03 3:59PM EDT1,920.0038.2835.5040.55-0.10-0.26%50130534.15%
AMZN200409P019225002020-04-03 2:29PM EDT1,922.5046.0034.5043.50-8.40-15.44%706735.72%
AMZN200409P019250002020-04-03 3:59PM EDT1,925.0040.4836.6041.25-5.77-12.48%12120631.83%
AMZN200409P019275002020-04-03 3:49PM EDT1,927.5047.1039.2546.20+6.20+15.16%4012235.44%
AMZN200409P019300002020-04-03 3:51PM EDT1,930.0045.3441.4046.80-4.88-9.72%5414334.47%
AMZN200409P019325002020-04-03 3:57PM EDT1,932.5045.2042.9049.10-4.55-9.15%102035.26%
AMZN200409P019350002020-04-03 3:48PM EDT1,935.0052.4044.2550.45+0.50+0.96%285035.01%
AMZN200409P019375002020-04-03 3:56PM EDT1,937.5048.5243.5050.60-1.66-3.31%181133.43%
AMZN200409P019400002020-04-03 3:52PM EDT1,940.0052.5545.7052.20+4.85+10.17%11512333.37%
AMZN200409P019425002020-04-03 3:50PM EDT1,942.5052.4548.4554.00+3.30+6.71%73133.51%
AMZN200409P019450002020-04-03 3:11PM EDT1,945.0061.4749.6056.20+10.07+19.59%378634.07%
AMZN200409P019475002020-04-03 1:06PM EDT1,947.5062.9552.4059.00-2.80-4.26%12735.30%
AMZN200409P019500002020-04-03 3:59PM EDT1,950.0055.8554.2059.25+1.43+2.63%21620833.58%
AMZN200409P019525002020-04-02 3:59PM EDT1,952.5055.9055.4062.000.00-135634.72%
AMZN200409P019550002020-04-03 12:04PM EDT1,955.0063.9557.1563.30-2.95-4.41%44634.14%
AMZN200409P019575002020-04-03 3:09PM EDT1,957.5072.6759.1064.90+10.72+17.30%124133.87%
AMZN200409P019600002020-04-03 1:53PM EDT1,960.0077.0060.9067.05+16.25+26.75%1029534.24%
AMZN200409P019625002020-04-02 2:02PM EDT1,962.5074.4963.1569.950.00-14235.53%
AMZN200409P019650002020-04-03 3:52PM EDT1,965.0070.2563.5571.90-9.75-12.19%113735.62%
AMZN200409P019675002020-04-03 12:21PM EDT1,967.5076.1566.5573.75-8.53-10.07%71735.57%
AMZN200409P019700002020-04-03 3:51PM EDT1,970.0074.1668.5075.90+6.71+9.95%1311335.87%
AMZN200409P019725002020-04-03 11:36AM EDT1,972.5077.8070.6077.80-12.20-13.56%3835.83%
AMZN200409P019750002020-04-03 12:10PM EDT1,975.0082.2072.5579.85+9.55+13.15%53335.96%
AMZN200409P019800002020-04-03 3:50PM EDT1,980.0083.0376.9084.05-0.37-0.44%67836.30%
AMZN200409P019825002020-04-03 2:03PM EDT1,982.5095.8578.8586.20+17.55+22.41%61536.50%
AMZN200409P019850002020-04-03 3:50PM EDT1,985.0087.4281.0088.40+1.64+1.91%41836.77%
AMZN200409P019875002020-04-01 1:50PM EDT1,987.5093.9083.1590.600.00-21037.01%
AMZN200409P019900002020-04-03 3:02PM EDT1,990.0096.4585.8592.80-6.92-6.69%205837.24%
AMZN200409P019950002020-04-03 12:25PM EDT1,995.00101.7589.9594.75-5.82-5.41%47033.62%
AMZN200409P019975002020-04-03 3:36PM EDT1,997.50104.4091.0099.75+16.55+18.84%1238.37%
AMZN200409P020000002020-04-03 3:59PM EDT2,000.0099.2094.60102.05-0.80-0.80%547838.70%
AMZN200409P020025002020-04-03 3:04PM EDT2,002.50110.0096.85104.35+1.61+1.49%141239.02%
AMZN200409P020100002020-04-03 3:32PM EDT2,010.00115.93102.00110.40+8.83+8.24%212238.43%
AMZN200409P020200002020-04-03 3:08PM EDT2,020.00128.80112.00122.00+18.55+16.83%210543.64%
AMZN200409P020300002020-04-03 3:37PM EDT2,030.00136.54121.50131.50+22.52+19.75%32745.19%
AMZN200409P020400002020-04-03 3:41PM EDT2,040.00148.00131.50141.00+20.02+15.64%5946.62%
AMZN200409P020500002020-04-03 9:58AM EDT2,050.00128.11141.00150.50-12.97-9.19%11147.93%
AMZN200409P020600002020-04-01 12:37PM EDT2,060.00153.10151.00160.500.00-82950.15%
AMZN200409P020700002020-04-03 2:31PM EDT2,070.00176.10161.00170.50+5.27+3.08%31352.34%
AMZN200409P020800002020-04-02 1:05PM EDT2,080.00161.17170.50180.500.00-31854.49%
AMZN200409P020900002020-04-03 1:25PM EDT2,090.00194.98180.50190.00+66.28+51.50%71055.50%
AMZN200409P021000002020-04-03 1:30PM EDT2,100.00205.60191.75200.00+7.68+3.88%202057.57%
AMZN200409P021100002020-03-30 10:48AM EDT2,110.00156.69200.50210.250.00-81360.19%
AMZN200409P021200002020-04-01 3:34PM EDT2,120.00217.78210.00220.000.00-51761.62%
AMZN200409P021300002020-04-02 11:20AM EDT2,130.00212.00220.00230.000.00-21763.61%
AMZN200409P021400002020-03-31 9:33AM EDT2,140.00189.70230.50239.900.00-31265.33%
AMZN200409P021500002020-04-02 3:18PM EDT2,150.00242.25240.00249.800.00-101667.00%
AMZN200409P021600002020-03-16 12:27PM EDT2,160.00428.15249.50257.600.00-1062.56%
AMZN200409P021700002020-03-31 2:44PM EDT2,170.00197.25260.50269.650.00-33453.91%
AMZN200409P021900002020-03-31 3:37PM EDT2,190.00235.02280.50289.550.00-2256.73%
AMZN200409P022000002020-04-02 2:29PM EDT2,200.00300.00290.00299.500.00-8656.51%
AMZN200409P022300002020-04-03 10:23AM EDT2,230.00318.75320.00329.50+10.75+3.49%2460.91%
AMZN200409P022400002020-03-27 4:15AM EDT2,240.00394.80340.95342.500.00--188.78%
AMZN200409P022500002020-03-26 1:39PM EDT2,250.00404.25340.75346.750.00--153.03%
AMZN200409P022900002020-03-27 4:15AM EDT2,290.00323.00390.70398.050.00--10104.42%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità