U.S. markets close in 5 hours 46 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3410.00+26.87 (+0.79%)
A partir del 10:14a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618C008600002021-05-27 10:53AM EDT860.002,389.282,545.252,548.200.00-5310.00%
AMZN210618C008800002021-05-19 2:07PM EDT880.002,321.902,522.502,525.800.00-160.00%
AMZN210618C009000002021-02-03 10:31AM EDT900.002,508.602,098.002,108.000.00-130.00%
AMZN210618C009200002021-05-18 10:57AM EDT920.002,380.702,480.152,483.750.00-170.00%
AMZN210618C009600002021-06-09 9:30AM EDT960.002,318.702,443.452,446.600.00-110.00%
AMZN210618C009800002021-06-11 3:09PM EDT980.002,358.982,421.152,424.700.00-360.00%
AMZN210618C010000002021-06-11 3:11PM EDT1,000.002,340.322,400.652,405.900.00-11330.00%
AMZN210618C010200002021-06-11 3:12PM EDT1,020.002,319.252,382.702,386.600.00-240.00%
AMZN210618C010400002021-05-07 9:35AM EDT1,040.002,273.302,156.502,174.450.00-120.00%
AMZN210618C010600002021-05-10 2:06PM EDT1,060.002,152.692,214.302,231.150.00-150.00%
AMZN210618C010800002020-07-09 4:53PM EDT1,080.001,305.250.000.000.00--20.00%
AMZN210618C011000002021-05-19 2:05PM EDT1,100.002,098.852,303.302,305.450.00-140.00%
AMZN210618C011200002021-06-11 3:14PM EDT1,120.002,219.302,280.852,289.200.00-130.00%
AMZN210618C011400002021-06-11 3:12PM EDT1,140.002,200.912,258.702,266.850.00-660.00%
AMZN210618C011600002021-06-11 3:09PM EDT1,160.002,182.502,241.052,245.500.00-790.00%
AMZN210618C011800002021-01-07 10:44AM EDT1,180.002,008.752,173.652,178.050.00-240.00%
AMZN210618C012000002021-06-14 9:46AM EDT1,200.002,165.852,204.652,211.150.00-410442.43%
AMZN210618C012200002021-04-30 9:33AM EDT1,220.002,278.501,995.002,012.250.00-120.00%
AMZN210618C012400002021-06-10 1:23PM EDT1,240.002,088.692,163.452,165.400.00-200.00%
AMZN210618C012600002021-05-21 11:21AM EDT1,260.001,955.982,139.952,143.550.00-260.00%
AMZN210618C012800002021-01-29 1:42PM EDT1,280.001,923.471,813.051,824.650.00-1210.00%
AMZN210618C013000002021-06-03 10:59AM EDT1,300.002,028.042,099.602,106.300.00-200.00%
AMZN210618C013200002021-05-18 10:03AM EDT1,320.001,970.902,085.052,087.800.00-140.00%
AMZN210618C013400002021-02-23 11:49AM EDT1,340.001,824.801,718.951,730.300.00-110.00%
AMZN210618C013600002021-02-24 4:22PM EDT1,360.001,788.681,690.001,700.000.00-150.00%
AMZN210618C013800002021-05-27 3:38PM EDT1,380.001,859.002,019.152,026.300.00-170.00%
AMZN210618C014000002021-05-25 10:11AM EDT1,400.002,002.002,001.502,005.40+136.19+7.30%2570.00%
AMZN210618C014200002021-04-30 10:27AM EDT1,420.002,125.001,795.401,812.250.00-230.00%
AMZN210618C014400002021-06-09 9:30AM EDT1,440.001,838.801,960.951,970.050.00-19282.03%
AMZN210618C014600002021-05-10 9:53AM EDT1,460.001,776.101,814.351,831.150.00-1110.00%
AMZN210618C014800002021-06-08 2:15PM EDT1,480.001,784.281,922.301,927.900.00-100.00%
AMZN210618C015000002021-06-09 11:06AM EDT1,500.001,825.281,903.101,905.300.00-1380.00%
AMZN210618C015200002021-03-31 9:30AM EDT1,520.001,549.800.000.000.00-1250.00%
AMZN210618C015400002021-06-09 9:30AM EDT1,540.001,738.801,864.101,868.650.00-100.00%
AMZN210618C015600002021-02-09 2:24PM EDT1,560.001,750.901,552.751,569.650.00-1140.00%
AMZN210618C015800002021-06-09 9:48AM EDT1,580.001,715.901,818.451,826.850.00-1400.00%
AMZN210618C016000002021-06-11 1:32PM EDT1,600.001,741.161,801.601,806.400.00-100.00%
AMZN210618C016200002021-06-14 11:13AM EDT1,620.001,743.401,780.201,784.300.00-2460.00%
AMZN210618C016400002021-05-10 1:30PM EDT1,640.001,585.001,634.401,651.150.00-2330.00%
AMZN210618C016600002021-06-08 9:54AM EDT1,660.001,575.001,744.901,747.500.00-200.00%
AMZN210618C016800002020-07-09 4:53PM EDT1,680.00495.400.000.000.00-15160.00%
AMZN210618C017000002021-06-10 3:59PM EDT1,700.001,651.001,700.751,704.950.00-11160.00%
AMZN210618C017200002021-06-07 11:24AM EDT1,720.001,604.851,679.251,691.800.00-10313.31%
AMZN210618C017400002021-06-14 1:55PM EDT1,740.001,626.071,661.001,665.650.00-1310.00%
AMZN210618C017600002021-05-12 12:11PM EDT1,760.001,388.001,581.251,591.850.00-1840.00%
AMZN210618C017800002021-06-03 3:40PM EDT1,780.001,411.381,622.551,626.900.00-100.00%
AMZN210618C017900002021-06-04 11:13AM EDT1,790.001,418.351,608.451,617.600.00-100.00%
AMZN210618C018000002021-06-10 2:34PM EDT1,800.001,575.101,603.301,605.900.00-12570.00%
AMZN210618C018100002021-05-24 1:10PM EDT1,810.001,437.251,591.001,597.150.00-110.00%
AMZN210618C018200002021-03-05 12:16PM EDT1,820.001,098.501,340.501,350.400.00-11460.00%
AMZN210618C018300002021-05-26 10:43AM EDT1,830.001,470.001,574.801,577.500.00-300.00%
AMZN210618C018350002021-06-10 10:36AM EDT1,835.001,486.591,564.401,573.850.00-2680.00%
AMZN210618C018400002021-05-07 9:35AM EDT1,840.001,474.451,358.551,374.400.00-11160.00%
AMZN210618C018600002021-06-08 10:11AM EDT1,860.001,400.001,541.951,551.550.00-10275.20%
AMZN210618C018700002021-06-02 3:54PM EDT1,870.001,447.801,529.801,538.550.00-120.00%
AMZN210618C018800002021-06-04 12:15PM EDT1,880.001,334.371,523.951,527.950.00-21000.00%
AMZN210618C018900002021-06-09 12:17PM EDT1,890.001,397.151,508.401,521.850.00-11274.37%
AMZN210618C019000002021-06-15 3:41PM EDT1,900.001,485.001,498.301,511.450.00-134356264.21%
AMZN210618C019200002021-06-03 10:29AM EDT1,920.001,273.511,480.401,482.800.00-1000.00%
AMZN210618C019400002021-06-02 9:42AM EDT1,940.001,284.201,461.751,464.700.00-1370.00%
AMZN210618C019600002021-06-11 12:24PM EDT1,960.001,405.121,442.851,446.600.00-1910.00%
AMZN210618C019800002021-06-15 3:29PM EDT1,980.001,398.451,420.301,422.800.00-11460.00%
AMZN210618C020000002021-06-15 1:49PM EDT2,000.001,378.901,403.851,408.000.00-24440.00%
AMZN210618C020500002021-06-15 10:12AM EDT2,050.001,350.001,355.051,357.25+19.69+1.48%1610.00%
AMZN210618C021000002021-06-15 9:53AM EDT2,100.001,292.091,299.951,303.650.00-13220.00%
AMZN210618C021500002021-06-15 1:51PM EDT2,150.001,231.121,253.301,256.000.00-1690.00%
AMZN210618C021600002021-06-11 3:24PM EDT2,160.001,183.931,240.101,244.350.00-1250.00%
AMZN210618C021800002021-06-03 3:38PM EDT2,180.001,143.101,222.401,225.900.00-100.00%
AMZN210618C022000002021-06-14 1:55PM EDT2,200.001,166.341,203.001,205.050.00-400.00%
AMZN210618C022200002021-05-13 12:30PM EDT2,220.00945.701,120.001,128.000.00-1190.00%
AMZN210618C022400002021-05-28 11:20AM EDT2,240.001,002.601,160.301,164.550.00-1520.00%
AMZN210618C022500002021-06-14 1:50PM EDT2,250.001,118.901,150.401,152.900.00-31620.00%
AMZN210618C022600002021-06-11 3:29PM EDT2,260.001,077.331,143.401,146.500.00-11400.00%
AMZN210618C022800002021-06-04 3:58PM EDT2,280.00926.851,120.001,123.550.00-13270.00%
AMZN210618C023000002021-06-15 3:51PM EDT2,300.001,085.771,100.801,105.700.00-21350.00%
AMZN210618C023200002021-06-02 10:56AM EDT2,320.00901.351,082.351,084.800.00-1210.00%
AMZN210618C023400002021-06-03 10:49AM EDT2,340.00855.651,061.101,065.900.00-1500.00%
AMZN210618C023600002021-06-11 3:39PM EDT2,360.00981.291,040.801,044.200.00-700.00%
AMZN210618C023800002021-06-11 3:37PM EDT2,380.00958.491,021.151,025.100.00-11180.00%
AMZN210618C024000002021-06-15 1:50PM EDT2,400.00982.151,004.801,008.150.00-62060.00%
AMZN210618C024200002021-06-07 10:50AM EDT2,420.00784.20984.25986.550.00-1200.00%
AMZN210618C024400002021-06-15 11:52AM EDT2,440.00931.26962.90965.500.00-1150.00%
AMZN210618C024600002021-05-26 10:10AM EDT2,460.00808.10943.05945.300.00-2270.00%
AMZN210618C024800002021-06-14 3:46PM EDT2,480.00888.10923.65925.450.00-1270.00%
AMZN210618C025000002021-06-14 3:53PM EDT2,500.00900.00903.75906.15+22.00+2.51%100.00%
AMZN210618C025200002021-05-25 10:16AM EDT2,520.00740.32882.35886.100.00-1530.00%
AMZN210618C025400002021-05-20 12:06PM EDT2,540.00707.60860.95864.900.00-1350.00%
AMZN210618C025600002021-06-15 10:49AM EDT2,560.00813.37803.60805.300.00-1280.00%
AMZN210618C025800002021-06-09 12:28PM EDT2,580.00794.75819.90823.600.00-100.00%
AMZN210618C026000002021-06-15 3:34PM EDT2,600.00778.10802.75808.100.00-62180.00%
AMZN210618C026200002021-06-01 1:53PM EDT2,620.00606.24781.15788.350.00-1150.00%
AMZN210618C026400002021-06-09 12:28PM EDT2,640.00652.30760.95762.900.00-100.00%
AMZN210618C026500002021-05-26 9:36AM EDT2,650.00614.45753.95758.250.00-1540.00%
AMZN210618C026600002021-05-17 10:47AM EDT2,660.00631.35745.05747.600.00-5150.00%
AMZN210618C026800002021-06-11 9:34AM EDT2,680.00674.85720.55723.250.00-1170.00%
AMZN210618C026900002021-06-14 12:09AM EDT2,690.00683.50713.45715.550.00-120.00%
AMZN210618C027000002021-06-16 9:48AM EDT2,700.00703.00700.30708.85+19.53+2.86%51610.00%
AMZN210618C027100002021-06-14 12:09AM EDT2,710.00581.10693.60697.750.00--10.00%
AMZN210618C027200002021-06-15 12:02PM EDT2,720.00681.00681.20684.20+27.16+4.15%1730.00%
AMZN210618C027400002021-05-28 3:13PM EDT2,740.00492.25663.65668.850.00-1560.00%
AMZN210618C027600002021-06-14 3:53PM EDT2,760.00615.40643.90646.150.00-2480.00%
AMZN210618C027800002021-06-10 2:39PM EDT2,780.00551.49622.15626.550.00-501980.00%
AMZN210618C027900002021-06-10 3:59PM EDT2,790.00568.42609.05622.300.00-415108.45%
AMZN210618C028000002021-06-16 9:52AM EDT2,800.00603.38602.20608.45+25.38+4.39%500.00%
AMZN210618C028100002021-06-10 9:51AM EDT2,810.00526.40594.55597.650.00-29200.00%
AMZN210618C028200002021-06-15 9:49AM EDT2,820.00560.21583.55586.750.00-221450.00%
AMZN210618C028300002021-06-15 10:48AM EDT2,830.00541.35576.25580.550.00-171283.94%
AMZN210618C028400002021-06-14 9:54AM EDT2,840.00528.02560.65564.950.00-5380.00%
AMZN210618C028500002021-06-10 10:36AM EDT2,850.00493.75551.15555.150.00-800.00%
AMZN210618C028600002021-06-10 9:49AM EDT2,860.00459.50539.75543.900.00-3490.00%
AMZN210618C028700002021-06-15 3:42PM EDT2,870.00517.10530.35534.800.00-300.00%
AMZN210618C028800002021-06-10 9:42AM EDT2,880.00488.70520.30523.550.00-3350.00%
AMZN210618C029000002021-06-16 9:50AM EDT2,900.00507.50504.25507.00+19.25+3.94%134530.00%
AMZN210618C029100002021-06-16 9:39AM EDT2,910.00491.50490.00498.65+78.61+19.04%250.00%
AMZN210618C029200002021-06-15 9:52AM EDT2,920.00470.40484.45486.550.00-2720.00%
AMZN210618C029300002021-06-15 11:43AM EDT2,930.00438.25472.60478.000.00-3200.00%
AMZN210618C029400002021-06-15 3:36PM EDT2,940.00438.35460.00464.500.00-100.00%
AMZN210618C029500002021-06-10 3:41PM EDT2,950.00385.70451.45453.650.00-400.00%
AMZN210618C029600002021-06-11 12:28PM EDT2,960.00422.25445.05448.000.00-1590.00%
AMZN210618C029700002021-06-14 12:09AM EDT2,970.00404.50431.70435.050.00-230.00%
AMZN210618C029800002021-06-16 9:30AM EDT2,980.00411.78423.10427.35+12.61+3.16%2360.00%
AMZN210618C029900002021-06-14 12:09AM EDT2,990.00340.35412.90418.100.00--30.00%
AMZN210618C030000002021-06-16 9:31AM EDT3,000.00406.65402.10404.65+18.65+4.81%151,1560.00%
AMZN210618C030100002021-06-16 9:31AM EDT3,010.00396.69393.05397.40+24.88+6.69%12990.00%
AMZN210618C030200002021-06-14 3:13PM EDT3,020.00340.35385.35387.200.00-200.00%
AMZN210618C030300002021-06-15 3:15PM EDT3,030.00353.22373.20377.500.00-300.00%
AMZN210618C030400002021-06-14 3:13PM EDT3,040.00350.65365.35367.000.00-11250.00%
AMZN210618C030500002021-06-16 9:37AM EDT3,050.00350.00353.55357.25+9.93+2.92%39710.00%
AMZN210618C030600002021-06-15 3:37PM EDT3,060.00330.12341.45344.500.00-71480.00%
AMZN210618C030700002021-06-14 10:11AM EDT3,070.00296.33333.45336.550.00-20190.00%
AMZN210618C030750002021-06-14 10:32AM EDT3,075.00307.30326.95332.200.00-100.00%
AMZN210618C030800002021-06-15 12:11PM EDT3,080.00302.60324.65326.950.00-21500.00%
AMZN210618C030850002021-06-15 12:09PM EDT3,085.00287.90320.45323.800.00-1600.00%
AMZN210618C030900002021-06-15 12:09PM EDT3,090.00282.95311.45314.500.00-11630.00%
AMZN210618C030950002021-06-15 12:19PM EDT3,095.00278.32305.45309.150.00-100.00%
AMZN210618C031000002021-06-16 9:54AM EDT3,100.00307.67301.35304.60+21.67+7.58%1304,9520.00%
AMZN210618C031050002021-06-15 10:02AM EDT3,105.00299.24299.20302.15+25.54+9.33%150.00%
AMZN210618C031100002021-06-16 9:49AM EDT3,110.00291.70294.65297.10+28.20+10.70%51,2400.00%
AMZN210618C031150002021-06-15 9:49AM EDT3,115.00280.05286.30290.400.00-200.00%
AMZN210618C031200002021-06-16 9:42AM EDT3,120.00284.90285.40286.50+25.25+9.72%500.00%
AMZN210618C031250002021-06-14 3:22PM EDT3,125.00254.50278.10282.950.00-31420.00%
AMZN210618C031300002021-06-15 9:49AM EDT3,130.00246.60275.80277.300.00-200.00%
AMZN210618C031350002021-06-15 9:32AM EDT3,135.00239.60270.40271.550.00-1000.00%
AMZN210618C031400002021-06-16 9:30AM EDT3,140.00251.83261.65263.40+3.42+1.38%24470.00%
AMZN210618C031450002021-06-14 12:46PM EDT3,145.00223.00259.55260.850.00-4150.00%
AMZN210618C031500002021-06-16 9:44AM EDT3,150.00246.35253.00256.70+17.08+7.45%54720.00%
AMZN210618C031550002021-06-15 11:17AM EDT3,155.00220.01248.90252.050.00-500.00%
AMZN210618C031600002021-06-16 9:44AM EDT3,160.00245.60239.90245.05+19.70+8.72%3000.00%
AMZN210618C031650002021-06-15 12:20PM EDT3,165.00210.17236.65238.600.00-9160.00%
AMZN210618C031700002021-06-15 10:19AM EDT3,170.00210.10231.50235.400.00-600.00%
AMZN210618C031750002021-06-15 2:01PM EDT3,175.00228.21228.05229.85+19.68+9.44%200.00%
AMZN210618C031800002021-06-15 2:21PM EDT3,180.00200.15221.00223.800.00-53030.00%
AMZN210618C031850002021-06-14 12:46PM EDT3,185.00187.18220.55221.700.00-100.00%
AMZN210618C031900002021-06-14 2:12PM EDT3,190.00204.79211.15216.75+20.19+10.94%13770.00%
AMZN210618C031950002021-06-16 9:30AM EDT3,195.00198.32209.65210.90+25.62+14.83%500.00%
AMZN210618C032000002021-06-16 9:57AM EDT3,200.00204.45202.60205.85+20.95+11.42%283,8140.00%
AMZN210618C032050002021-06-16 9:30AM EDT3,205.00188.42196.90198.45+2.52+1.36%5910.00%
AMZN210618C032100002021-06-15 2:45PM EDT3,210.00166.41194.40196.150.00-52370.00%
AMZN210618C032150002021-06-15 1:51PM EDT3,215.00184.15190.35192.30+15.79+9.38%101650.00%
AMZN210618C032200002021-06-16 9:32AM EDT3,220.00174.08183.25185.05+12.06+7.44%100.00%
AMZN210618C032250002021-06-15 3:32PM EDT3,225.00163.59179.45180.650.00-2300.00%
AMZN210618C032300002021-06-15 2:40PM EDT3,230.00169.81171.60175.80+19.46+12.94%22840.00%
AMZN210618C032350002021-06-16 9:30AM EDT3,235.00164.95170.05171.75+15.23+10.17%200.00%
AMZN210618C032400002021-06-16 9:40AM EDT3,240.00159.00163.50165.35+14.10+9.73%13010.00%
AMZN210618C032450002021-06-15 11:39AM EDT3,245.00131.60160.65162.450.00-800.00%
AMZN210618C032500002021-06-16 9:44AM EDT3,250.00147.62153.60156.20+11.72+8.62%102,8800.00%
AMZN210618C032550002021-06-16 9:47AM EDT3,255.00144.65150.20151.95+22.72+18.63%500.00%
AMZN210618C032600002021-06-16 9:51AM EDT3,260.00144.65141.30144.70+18.40+14.57%400.00%
AMZN210618C032650002021-06-16 9:34AM EDT3,265.00132.35140.50142.70+12.40+10.34%21420.00%
AMZN210618C032700002021-06-16 9:48AM EDT3,270.00131.02136.30138.50+9.07+7.44%1625480.00%
AMZN210618C032750002021-06-15 3:41PM EDT3,275.00113.55129.10131.050.00-19000.00%
AMZN210618C032800002021-06-16 9:55AM EDT3,280.00128.53124.40125.95+20.47+18.94%2100.00%
AMZN210618C032850002021-06-16 9:50AM EDT3,285.00121.64122.65124.20+20.64+20.44%1600.00%
AMZN210618C032900002021-06-16 9:53AM EDT3,290.00117.09114.55116.00+21.02+21.88%3100.00%
AMZN210618C032950002021-06-16 9:56AM EDT3,295.00114.85109.10110.45+16.20+16.42%1800.00%
AMZN210618C033000002021-06-16 9:57AM EDT3,300.00107.54108.05109.75+19.54+22.20%2409,8710.00%
AMZN210618C033050002021-06-16 9:49AM EDT3,305.00100.1199.65101.00+17.56+21.27%65980.00%
AMZN210618C033100002021-06-16 9:49AM EDT3,310.0095.4897.7599.00+17.25+22.05%79420.00%
AMZN210618C033150002021-06-15 3:44PM EDT3,315.0085.5093.5095.20+11.65+15.78%9014.09%
AMZN210618C033200002021-06-16 9:42AM EDT3,320.0089.6585.2086.45+18.20+25.47%3900.00%
AMZN210618C033250002021-06-16 9:57AM EDT3,325.0085.1581.4583.40+18.05+26.90%361,5670.00%
AMZN210618C033300002021-06-16 9:57AM EDT3,330.0080.4877.0078.65+18.74+30.35%427850.00%
AMZN210618C033350002021-06-16 9:54AM EDT3,335.0077.1072.2073.70+19.34+33.48%4400.00%
AMZN210618C033400002021-06-16 9:58AM EDT3,340.0069.0068.3069.95+15.23+28.32%2176880.00%
AMZN210618C033450002021-06-16 9:50AM EDT3,345.0065.7565.1066.70+15.77+31.55%2856515.16%
AMZN210618C033500002021-06-16 9:58AM EDT3,350.0060.8260.9562.50+15.38+33.85%4302,99615.80%
AMZN210618C033550002021-06-16 9:56AM EDT3,355.0060.8156.2057.70+17.96+41.91%44015.16%
AMZN210618C033600002021-06-16 9:57AM EDT3,360.0055.0051.2052.50+15.00+37.50%277013.85%
AMZN210618C033650002021-06-16 9:50AM EDT3,365.0051.1047.4548.75+14.10+38.11%58014.66%
AMZN210618C033700002021-06-16 9:58AM EDT3,370.0045.5044.4545.80+12.30+37.05%2571,32516.03%
AMZN210618C033750002021-06-16 9:59AM EDT3,375.0043.8540.2541.50+11.85+37.03%280015.58%
AMZN210618C033800002021-06-16 9:59AM EDT3,380.0040.6038.2039.30+11.60+40.00%1,3591,65117.08%
AMZN210618C033850002021-06-16 9:58AM EDT3,385.0034.7033.6035.40+8.30+31.44%177016.70%
AMZN210618C033900002021-06-16 9:58AM EDT3,390.0031.9531.8532.65+9.10+39.82%1,138017.21%
AMZN210618C033950002021-06-16 9:58AM EDT3,395.0029.3328.4529.20+7.53+34.54%1,07359816.94%
AMZN210618C034000002021-06-16 9:59AM EDT3,400.0028.2526.6527.35+8.79+45.17%13,393017.86%
AMZN210618C034050002021-06-16 9:59AM EDT3,405.0026.1325.6526.25+8.29+46.47%1,078019.20%
AMZN210618C034100002021-06-16 9:58AM EDT3,410.0021.6222.3522.75+5.66+35.46%1,4751,13018.45%
AMZN210618C034150002021-06-16 9:59AM EDT3,415.0021.6520.3021.65+6.89+46.68%242019.50%
AMZN210618C034200002021-06-16 9:58AM EDT3,420.0018.2518.8019.25+5.45+42.58%1,8361,69619.37%
AMZN210618C034250002021-06-16 9:58AM EDT3,425.0015.8016.9517.45+3.30+26.40%7071,04019.59%
AMZN210618C034300002021-06-16 9:58AM EDT3,430.0014.8114.3014.70+4.46+43.09%971018.88%
AMZN210618C034350002021-06-16 9:58AM EDT3,435.0013.3313.4013.80+3.43+34.65%20830819.62%
AMZN210618C034400002021-06-16 9:59AM EDT3,440.0012.5011.9012.30+3.20+34.41%42779819.72%
AMZN210618C034450002021-06-16 9:57AM EDT3,445.0011.4910.9011.30+3.29+40.12%13644620.17%
AMZN210618C034500002021-06-16 9:59AM EDT3,450.0010.5010.4510.60+2.84+37.08%6,2822,86720.81%
AMZN210618C034550002021-06-16 9:55AM EDT3,455.009.998.408.65+3.43+52.29%14427920.11%
AMZN210618C034600002021-06-16 9:58AM EDT3,460.007.707.858.00+1.35+21.26%359020.61%
AMZN210618C034650002021-06-16 9:58AM EDT3,465.007.007.207.45+0.15+2.19%12935121.15%
AMZN210618C034700002021-06-16 9:58AM EDT3,470.006.456.556.80+1.20+22.86%2861,21521.50%
AMZN210618C034750002021-06-16 9:56AM EDT3,475.006.955.605.80+2.05+41.84%127021.33%
AMZN210618C034800002021-06-16 9:58AM EDT3,480.005.335.405.60+1.00+23.09%3051,06322.10%
AMZN210618C034850002021-06-16 9:58AM EDT3,485.004.754.905.05+0.80+20.25%24544722.35%
AMZN210618C034900002021-06-16 9:58AM EDT3,490.004.504.604.80+0.65+16.88%74022.97%
AMZN210618C034950002021-06-16 9:55AM EDT3,495.004.303.854.05+0.90+26.47%4835822.76%
AMZN210618C035000002021-06-16 9:58AM EDT3,500.003.603.653.85+0.43+13.56%3,1785,82623.35%
AMZN210618C035050002021-06-16 9:55AM EDT3,505.003.653.303.55+0.71+24.15%10353423.73%
AMZN210618C035100002021-06-16 9:56AM EDT3,510.003.393.053.20+0.72+26.97%1571,89623.95%
AMZN210618C035200002021-06-16 9:59AM EDT3,520.002.922.692.72+0.59+25.32%17653424.67%
AMZN210618C035300002021-06-16 9:56AM EDT3,530.002.632.312.44+0.58+28.29%12048225.67%
AMZN210618C035400002021-06-16 9:58AM EDT3,540.001.962.162.25+0.12+6.52%6425126.78%
AMZN210618C035500002021-06-16 9:58AM EDT3,550.001.691.661.78+0.18+11.92%3973,30526.99%
AMZN210618C035600002021-06-16 9:52AM EDT3,560.001.731.551.68+0.34+24.46%10256828.15%
AMZN210618C035700002021-06-16 9:59AM EDT3,570.001.531.321.45+0.27+21.43%7066028.80%
AMZN210618C035800002021-06-16 9:59AM EDT3,580.001.331.191.33+0.16+13.68%2947429.74%
AMZN210618C035900002021-06-16 9:54AM EDT3,590.001.371.041.15+0.27+24.55%2350530.35%
AMZN210618C036000002021-06-16 9:55AM EDT3,600.001.061.041.15+0.14+15.22%1782,98531.69%
AMZN210618C036100002021-06-16 9:56AM EDT3,610.001.020.870.99+0.09+9.68%1953432.22%
AMZN210618C036200002021-06-15 3:41PM EDT3,620.000.840.780.880.00-7736232.90%
AMZN210618C036300002021-06-16 9:54AM EDT3,630.000.900.710.83+0.10+12.50%2037533.85%
AMZN210618C036400002021-06-16 9:57AM EDT3,640.000.790.630.76+0.13+19.70%2323434.64%
AMZN210618C036500002021-06-16 9:55AM EDT3,650.000.720.600.70+0.12+20.00%541,46835.45%
AMZN210618C036600002021-06-16 9:55AM EDT3,660.000.660.510.64+0.13+24.53%4315636.18%
AMZN210618C036700002021-06-16 9:51AM EDT3,670.000.560.480.61+0.11+24.44%42037.12%
AMZN210618C036800002021-06-16 9:44AM EDT3,680.000.470.440.57-0.02-4.08%1612037.94%
AMZN210618C036900002021-06-16 9:41AM EDT3,690.000.500.390.52+0.16+47.06%37338.62%
AMZN210618C037000002021-06-16 9:46AM EDT3,700.000.450.350.46+0.05+12.50%661,93939.14%
AMZN210618C037100002021-06-15 3:24PM EDT3,710.000.370.320.460.00-6040.23%
AMZN210618C037200002021-06-15 2:36PM EDT3,720.000.320.300.440.00-6711241.11%
AMZN210618C037300002021-06-14 3:59PM EDT3,730.000.550.260.410.00-2041.85%
AMZN210618C037400002021-06-15 9:49AM EDT3,740.000.600.230.360.00-23942.26%
AMZN210618C037500002021-06-15 3:58PM EDT3,750.000.300.220.350.00-329043.19%
AMZN210618C037600002021-06-15 2:44PM EDT3,760.000.270.220.34+0.07+35.00%312044.09%
AMZN210618C037700002021-06-16 9:48AM EDT3,770.000.300.170.29+0.05+20.00%16744.31%
AMZN210618C037800002021-06-15 2:07PM EDT3,780.000.040.150.28-0.18-81.82%2045.17%
AMZN210618C037900002021-06-15 3:32PM EDT3,790.000.120.130.270.00-2946.00%
AMZN210618C038000002021-06-15 3:27PM EDT3,800.000.210.130.250.00-24046.58%
AMZN210618C038100002021-06-15 2:29PM EDT3,810.000.230.120.230.00-320547.17%
AMZN210618C038200002021-06-15 10:02AM EDT3,820.000.320.100.200.00-33147.46%
AMZN210618C038300002021-06-15 9:30AM EDT3,830.000.210.090.220.00-12048.90%
AMZN210618C038400002021-06-16 9:30AM EDT3,840.000.240.080.21+0.14+140.00%11349.61%
AMZN210618C038500002021-06-15 3:58PM EDT3,850.000.170.070.140.00-848748.54%
AMZN210618C038600002021-06-15 11:32AM EDT3,860.000.140.050.180.00-521250.73%
AMZN210618C038700002021-06-11 2:42PM EDT3,870.000.150.050.18-0.21-58.33%1051.66%
AMZN210618C038800002021-06-14 12:11AM EDT3,880.000.410.050.170.00---50.20%
AMZN210618C038900002021-06-16 9:40AM EDT3,890.000.170.050.170.00-8851.07%
AMZN210618C039000002021-06-16 9:48AM EDT3,900.000.080.050.12-0.02-20.00%21,14450.78%
AMZN210618C039300002021-06-15 10:05AM EDT3,930.000.020.030.140.00-11053.32%
AMZN210618C039400002021-06-16 9:49AM EDT3,940.000.090.020.10+0.02+28.57%51352.54%
AMZN210618C039500002021-06-16 9:56AM EDT3,950.000.090.050.13+0.04+80.00%245755.37%
AMZN210618C040000002021-06-16 9:54AM EDT4,000.000.040.030.05-0.03-42.86%475,63155.66%
AMZN210618C040500002021-06-16 9:30AM EDT4,050.000.040.000.090.00-248760.16%
AMZN210618C041000002021-06-14 1:56PM EDT4,100.000.010.000.080.00-3238963.48%
AMZN210618C041500002021-06-15 11:48AM EDT4,150.000.030.000.050.00-2019864.84%
AMZN210618C042000002021-06-15 12:01PM EDT4,200.000.010.000.000.00-1856350.00%
AMZN210618C042500002021-06-15 2:08PM EDT4,250.000.040.010.050.00-3635373.05%
AMZN210618C043000002021-06-15 2:36PM EDT4,300.000.030.000.050.00-6348375.78%
AMZN210618C043500002021-06-15 2:46PM EDT4,350.000.030.000.060.00-614280.47%
AMZN210618C044000002021-06-15 1:14PM EDT4,400.000.020.000.000.00-2093550.00%
AMZN210618C044500002021-06-15 9:50AM EDT4,450.000.010.000.060.00-31,16187.11%
AMZN210618C045000002021-06-11 3:48PM EDT4,500.000.020.000.05-0.01-33.33%51,01489.45%
AMZN210618C045500002021-06-15 9:33AM EDT4,550.000.020.000.120.00-892398.83%
AMZN210618C046000002021-06-15 9:57AM EDT4,600.000.100.010.020.00-51,74792.97%
AMZN210618C046500002021-06-11 10:18AM EDT4,650.000.030.000.060.00-3522100.39%
AMZN210618C047000002021-06-09 2:27PM EDT4,700.000.010.000.060.00-5767103.52%
AMZN210618C047500002021-06-15 9:50AM EDT4,750.000.050.000.060.00-1119106.64%
AMZN210618C048000002021-06-09 2:46PM EDT4,800.000.050.000.020.00-3419101.56%
AMZN210618C048500002021-06-03 2:45PM EDT4,850.000.030.000.060.00-180112.50%
AMZN210618C049000002021-06-11 9:30AM EDT4,900.000.050.000.060.00-4224115.63%
AMZN210618C049500002021-06-14 3:41PM EDT4,950.000.030.000.010.00-2111106.25%
AMZN210618C050000002021-06-16 9:30AM EDT5,000.000.010.000.000.00-171,52350.00%
AMZN210618C050500002021-06-16 9:30AM EDT5,050.000.010.000.010.00-12408112.50%
AMZN210618C051000002021-06-11 9:30AM EDT5,100.000.070.000.060.00-1234127.34%
AMZN210618C051500002021-06-08 2:25PM EDT5,150.000.030.000.050.00-21208128.91%
AMZN210618C052000002021-06-10 3:58PM EDT5,200.000.020.000.010.00-10296118.75%
AMZN210618C052500002021-06-07 12:49PM EDT5,250.000.030.000.070.00-14461137.50%
AMZN210618C053000002021-06-16 9:30AM EDT5,300.000.010.000.000.00-62,98850.00%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618P008600002021-06-15 3:30PM EDT860.000.010.000.010.00-1421,500387.50%
AMZN210618P008800002021-06-11 9:30AM EDT880.000.020.000.010.00-2298375.00%
AMZN210618P009000002021-06-15 9:30AM EDT900.000.010.000.010.00-1333368.75%
AMZN210618P009200002021-06-11 9:30AM EDT920.000.010.000.000.00-16550.00%
AMZN210618P009400002021-06-11 9:30AM EDT940.000.010.000.000.00-17150.00%
AMZN210618P009600002021-06-11 9:30AM EDT960.000.020.000.010.00-2193350.00%
AMZN210618P009800002021-06-11 9:30AM EDT980.000.020.000.010.00-2202350.00%
AMZN210618P010000002021-06-11 9:30AM EDT1,000.000.020.000.010.00-110343.75%
AMZN210618P010200002021-06-11 9:30AM EDT1,020.000.030.000.010.00-20337.50%
AMZN210618P010400002021-05-25 3:41PM EDT1,040.000.030.000.060.00-25115368.75%
AMZN210618P010600002021-06-07 9:41AM EDT1,060.000.010.000.060.00-10364.06%
AMZN210618P010800002021-06-08 1:06PM EDT1,080.000.010.000.060.00-10357.81%
AMZN210618P011000002021-06-15 9:30AM EDT1,100.000.010.000.010.00-2191318.75%
AMZN210618P011200002021-04-15 10:07AM EDT1,120.000.180.000.420.00-457400.39%
AMZN210618P011400002021-03-02 10:35AM EDT1,140.000.860.040.470.00-3172400.78%
AMZN210618P011600002021-02-03 4:57PM EDT1,160.000.751.702.080.00-160482.08%
AMZN210618P011800002021-06-15 9:30AM EDT1,180.000.010.000.060.00-10331.25%
AMZN210618P012000002021-06-09 11:38AM EDT1,200.000.010.000.000.00-46050.00%
AMZN210618P012200002021-03-31 12:18PM EDT1,220.000.570.000.470.00-198374.22%
AMZN210618P012400002021-04-16 9:42AM EDT1,240.000.280.000.430.00-1184365.82%
AMZN210618P012600002021-05-12 2:11PM EDT1,260.000.010.000.050.00-4184307.81%
AMZN210618P012800002021-05-26 12:23PM EDT1,280.000.010.000.000.00-112350.00%
AMZN210618P013000002021-06-16 9:56AM EDT1,300.000.010.010.030.00-60293.75%
AMZN210618P013200002021-06-10 11:07AM EDT1,320.000.010.000.060.00-10296.88%
AMZN210618P013400002021-05-24 9:45AM EDT1,340.000.070.000.030.00-10245279.69%
AMZN210618P013600002021-05-27 12:27PM EDT1,360.000.030.000.000.00-5050.00%
AMZN210618P013800002021-06-03 1:24PM EDT1,380.000.040.000.060.00-20283.59%
AMZN210618P014000002021-06-11 9:30AM EDT1,400.000.020.000.010.00-1697250.00%
AMZN210618P014200002021-04-08 3:54PM EDT1,420.000.580.004.400.00-23107403.66%
AMZN210618P014400002021-06-15 10:36AM EDT1,440.000.010.000.000.00-423050.00%
AMZN210618P014600002021-06-04 9:36AM EDT1,460.000.010.000.000.00-2017850.00%
AMZN210618P014800002021-06-10 1:21PM EDT1,480.000.010.000.020.00-90243.75%
AMZN210618P015000002021-06-11 2:34PM EDT1,500.000.010.000.000.00-1050.00%
AMZN210618P015200002021-06-15 9:30AM EDT1,520.000.010.000.060.00-1344254.69%
AMZN210618P015400002021-04-29 9:30AM EDT1,540.000.060.000.370.00-1136286.91%
AMZN210618P015600002021-04-27 12:17PM EDT1,560.000.300.000.050.00-10426243.75%
AMZN210618P015800002021-06-04 2:42PM EDT1,580.000.030.000.030.00-2333231.25%
AMZN210618P016000002021-06-14 1:48PM EDT1,600.000.010.000.030.00-1518228.13%
AMZN210618P016200002021-03-08 12:03PM EDT1,620.005.231.211.770.00-198331.05%
AMZN210618P016400002021-03-16 1:13PM EDT1,640.003.850.491.190.00-2208305.96%
AMZN210618P016600002021-04-23 12:13PM EDT1,660.000.440.000.410.00-1130263.48%
AMZN210618P016800002021-06-01 9:33AM EDT1,680.000.010.000.040.00-10218.75%
AMZN210618P017000002021-06-15 2:40PM EDT1,700.000.020.000.020.00-24918206.25%
AMZN210618P017200002021-05-04 3:53PM EDT1,720.000.790.000.320.00-2159245.90%
AMZN210618P017400002021-05-05 10:49AM EDT1,740.000.430.000.280.00-2261239.45%
AMZN210618P017600002021-06-09 2:10PM EDT1,760.000.050.000.060.00-277210.16%
AMZN210618P017800002021-05-18 11:33AM EDT1,780.000.530.000.060.00-50206.25%
AMZN210618P017900002021-05-12 10:13AM EDT1,790.000.810.000.180.00-4229221.88%
AMZN210618P018000002021-06-15 12:56PM EDT1,800.000.040.000.010.00-1912181.25%
AMZN210618P018100002021-05-17 11:36AM EDT1,810.000.580.000.060.00-9623201.56%
AMZN210618P018200002021-05-07 10:28AM EDT1,820.000.500.000.340.00-55350227.93%
AMZN210618P018300002021-06-02 10:35AM EDT1,830.000.100.000.070.00-30200.00%
AMZN210618P018350002021-05-28 12:40PM EDT1,835.000.130.000.060.00-173196.88%
AMZN210618P018400002021-05-28 12:40PM EDT1,840.000.150.000.060.00-1134196.88%
AMZN210618P018500002021-05-24 11:26AM EDT1,850.000.190.000.070.00-10196.88%
AMZN210618P018600002021-05-27 12:34PM EDT1,860.000.160.000.060.00-274192.97%
AMZN210618P018800002021-05-06 12:58PM EDT1,880.000.740.000.330.00-1152216.21%
AMZN210618P018900002021-05-07 3:35PM EDT1,890.000.560.000.330.00-11214.45%
AMZN210618P019000002021-06-14 1:15PM EDT1,900.000.030.000.000.00-538250.00%
AMZN210618P019100002021-05-28 3:54PM EDT1,910.000.160.000.120.00-1010194.53%
AMZN210618P019200002021-06-07 1:19PM EDT1,920.000.090.000.060.00-10183.59%
AMZN210618P019300002021-05-28 11:18AM EDT1,930.000.150.000.060.00-90182.03%
AMZN210618P019400002021-05-27 10:28AM EDT1,940.000.240.000.120.00-20189.45%
AMZN210618P019500002021-06-07 1:23PM EDT1,950.000.040.000.000.00-22050.00%
AMZN210618P019600002021-06-08 10:00AM EDT1,960.000.010.000.060.00-181177.34%
AMZN210618P019700002021-05-24 10:08AM EDT1,970.000.500.000.070.00-1011177.34%
AMZN210618P019800002021-06-07 11:34AM EDT1,980.000.120.000.060.00-50174.22%
AMZN210618P019900002021-06-07 3:39PM EDT1,990.000.070.000.060.00-311172.66%
AMZN210618P020000002021-06-15 2:05PM EDT2,000.000.010.000.020.00-150159.38%
AMZN210618P020500002021-06-11 3:31PM EDT2,050.000.030.000.000.00-422450.00%
AMZN210618P021000002021-06-14 9:32AM EDT2,100.000.050.000.050.00-1762154.69%
AMZN210618P021500002021-06-09 3:34PM EDT2,150.000.030.000.050.00-1216146.88%
AMZN210618P021600002021-06-09 10:29AM EDT2,160.000.030.000.050.00-194146.09%
AMZN210618P021800002021-06-11 11:45AM EDT2,180.000.010.000.050.00-410142.97%
AMZN210618P022000002021-06-16 9:58AM EDT2,200.000.010.000.050.00-130139.84%
AMZN210618P022200002021-06-11 3:34PM EDT2,220.000.050.000.000.00-913950.00%
AMZN210618P022400002021-06-08 3:52PM EDT2,240.000.180.000.000.00-111150.00%
AMZN210618P022500002021-06-15 12:34PM EDT2,250.000.030.000.050.00-20133.59%
AMZN210618P022600002021-06-11 3:12PM EDT2,260.000.060.000.050.00-16152132.03%
AMZN210618P022800002021-06-11 3:12PM EDT2,280.000.050.000.050.00-584129.69%
AMZN210618P023000002021-06-15 12:24PM EDT2,300.000.010.000.050.00-110126.56%
AMZN210618P023200002021-06-14 12:11PM EDT2,320.000.030.000.050.00-10124.22%
AMZN210618P023400002021-06-15 11:42AM EDT2,340.000.030.000.000.00-220750.00%
AMZN210618P023600002021-06-16 9:45AM EDT2,360.000.020.000.050.00-1149118.75%
AMZN210618P023800002021-06-11 10:23AM EDT2,380.000.050.000.050.00-30116.41%
AMZN210618P024000002021-06-15 11:53AM EDT2,400.000.030.000.050.00-60114.06%
AMZN210618P024200002021-06-14 9:56AM EDT2,420.000.050.000.000.00-121350.00%
AMZN210618P024400002021-06-15 10:50AM EDT2,440.000.050.010.050.00-2119110.16%
AMZN210618P024600002021-06-16 9:45AM EDT2,460.000.050.010.10+0.01+25.00%21514112.50%
AMZN210618P024800002021-06-15 9:42AM EDT2,480.000.030.000.050.00-4329103.91%
AMZN210618P025000002021-06-16 9:33AM EDT2,500.000.030.000.05+0.01+50.00%72,093101.56%
AMZN210618P025200002021-06-15 12:23PM EDT2,520.000.030.020.070.00-25230103.13%
AMZN210618P025400002021-06-15 10:55AM EDT2,540.000.030.000.070.00-10098.83%
AMZN210618P025600002021-06-14 10:04AM EDT2,560.000.040.000.08-0.01-20.00%428597.27%
AMZN210618P025800002021-06-15 3:09PM EDT2,580.000.030.010.080.00-2029395.70%
AMZN210618P026000002021-06-15 1:14PM EDT2,600.000.070.010.080.00-24093.36%
AMZN210618P026100002021-06-14 12:09AM EDT2,610.000.310.000.080.00--13091.02%
AMZN210618P026200002021-06-15 12:21PM EDT2,620.000.050.000.090.00-11090.63%
AMZN210618P026300002021-06-14 1:17PM EDT2,630.000.060.000.090.00-2089.45%
AMZN210618P026400002021-06-14 3:46PM EDT2,640.000.080.000.090.00-1718388.28%
AMZN210618P026500002021-06-16 9:30AM EDT2,650.000.050.010.00+0.01+25.00%7075.00%
AMZN210618P026600002021-06-14 11:40AM EDT2,660.000.060.020.090.00-521687.30%
AMZN210618P026700002021-06-14 12:09AM EDT2,670.000.280.000.100.00--1385.35%
AMZN210618P026800002021-06-15 9:42AM EDT2,680.000.080.010.110.00-5085.35%
AMZN210618P026900002021-06-15 10:43AM EDT2,690.000.060.020.100.00-21084.18%
AMZN210618P027000002021-06-16 9:30AM EDT2,700.000.070.040.070.00-151,87882.42%
AMZN210618P027100002021-06-16 9:31AM EDT2,710.000.090.020.10-0.28-75.68%101181.64%
AMZN210618P027200002021-06-16 9:31AM EDT2,720.000.100.010.12+0.02+25.00%2020081.05%
AMZN210618P027300002021-06-16 9:31AM EDT2,730.000.090.010.11-0.04-30.77%10079.30%
AMZN210618P027400002021-06-15 2:58PM EDT2,740.000.060.010.120.00-531278.71%
AMZN210618P027500002021-06-15 1:43PM EDT2,750.000.100.010.100.00-9150076.37%
AMZN210618P027600002021-06-15 1:32PM EDT2,760.000.080.010.130.00-1896676.76%
AMZN210618P027700002021-06-11 11:24AM EDT2,770.000.300.020.140.00-22176.37%
AMZN210618P027800002021-06-16 9:57AM EDT2,780.000.070.070.10-0.04-36.36%171,01475.49%
AMZN210618P027900002021-06-14 2:27PM EDT2,790.000.220.020.150.00-1074.22%
AMZN210618P028000002021-06-15 3:18PM EDT2,800.000.150.100.15+0.03+25.00%20075.59%
AMZN210618P028100002021-06-15 1:08PM EDT2,810.000.110.030.150.00-51072.17%
AMZN210618P028200002021-06-15 3:21PM EDT2,820.000.080.050.160.00-827171.97%
AMZN210618P028300002021-06-14 12:09AM EDT2,830.000.800.040.170.00--1670.70%
AMZN210618P028400002021-06-15 11:55AM EDT2,840.000.140.050.170.00-1239769.82%
AMZN210618P028500002021-06-14 3:18PM EDT2,850.000.120.060.180.00-1069.14%
AMZN210618P028600002021-06-16 9:34AM EDT2,860.000.160.140.18+0.01+6.67%11,97469.73%
AMZN210618P028700002021-06-15 3:12PM EDT2,870.000.130.080.190.00-23467.38%
AMZN210618P028800002021-06-15 2:31PM EDT2,880.000.160.100.160.00-561,28765.92%
AMZN210618P028900002021-06-14 3:10PM EDT2,890.000.230.080.210.00-2065.33%
AMZN210618P029000002021-06-15 3:58PM EDT2,900.000.160.090.21-0.07-30.43%25064.36%
AMZN210618P029100002021-06-15 9:40AM EDT2,910.000.240.100.230.00-3063.67%
AMZN210618P029200002021-06-15 1:08PM EDT2,920.000.180.110.230.00-92062.60%
AMZN210618P029300002021-06-16 9:51AM EDT2,930.000.170.120.24-0.20-54.05%1061.72%
AMZN210618P029400002021-06-16 9:55AM EDT2,940.000.200.130.25-0.03-13.04%6060.74%
AMZN210618P029500002021-06-15 1:31PM EDT2,950.000.200.200.26-0.08-28.57%148660.69%
AMZN210618P029600002021-06-16 9:42AM EDT2,960.000.220.150.28-0.05-18.52%587658.98%
AMZN210618P029700002021-06-16 9:55AM EDT2,970.000.250.160.26-0.08-24.24%829257.62%
AMZN210618P029800002021-06-15 3:53PM EDT2,980.000.280.180.270.00-240056.74%
AMZN210618P029900002021-06-15 3:06PM EDT2,990.000.300.180.300.00-1715255.86%
AMZN210618P030000002021-06-16 9:43AM EDT3,000.000.290.190.32-0.04-12.12%27054.93%
AMZN210618P030100002021-06-15 3:37PM EDT3,010.000.320.210.340.00-5241054.10%
AMZN210618P030200002021-06-15 3:33PM EDT3,020.000.310.220.34-0.10-24.39%12052.93%
AMZN210618P030300002021-06-16 9:30AM EDT3,030.000.280.240.37-0.12-30.00%32052.15%
AMZN210618P030400002021-06-16 9:50AM EDT3,040.000.350.250.37-0.11-23.91%3050.93%
AMZN210618P030500002021-06-16 9:50AM EDT3,050.000.390.270.39-0.03-7.14%33050.00%
AMZN210618P030600002021-06-16 9:50AM EDT3,060.000.390.290.42-0.10-20.41%758850.12%
AMZN210618P030700002021-06-15 2:11PM EDT3,070.000.560.310.430.00-172048.93%
AMZN210618P030750002021-06-15 3:21PM EDT3,075.000.610.330.450.00-4427548.54%
AMZN210618P030800002021-06-16 9:47AM EDT3,080.000.420.370.45-0.18-30.00%17047.85%
AMZN210618P030850002021-06-15 3:53PM EDT3,085.000.460.340.47-0.13-22.03%129447.46%
AMZN210618P030900002021-06-15 1:50PM EDT3,090.000.470.350.47-0.18-27.69%311,00646.78%
AMZN210618P030950002021-06-16 9:53AM EDT3,095.000.430.360.49-0.23-34.85%2046.34%
AMZN210618P031000002021-06-16 9:54AM EDT3,100.000.520.400.59-0.10-16.13%653,44646.80%
AMZN210618P031050002021-06-15 2:47PM EDT3,105.000.730.410.530.00-19045.46%
AMZN210618P031100002021-06-16 9:30AM EDT3,110.000.540.400.53-0.17-23.94%146844.78%
AMZN210618P031150002021-06-16 9:49AM EDT3,115.000.580.410.54-0.17-22.67%13044.19%
AMZN210618P031200002021-06-16 9:54AM EDT3,120.000.590.430.56-0.17-22.37%43043.73%
AMZN210618P031250002021-06-16 9:55AM EDT3,125.000.520.440.57-0.26-33.33%3120943.14%
AMZN210618P031300002021-06-16 9:55AM EDT3,130.000.560.470.60-0.24-30.00%21042.75%
AMZN210618P031350002021-06-16 9:36AM EDT3,135.000.650.480.60-0.21-24.42%1019542.05%
AMZN210618P031400002021-06-16 9:51AM EDT3,140.000.580.490.63-0.12-17.14%531,02541.65%
AMZN210618P031450002021-06-16 9:49AM EDT3,145.000.600.520.65-0.30-33.33%1312641.13%
AMZN210618P031500002021-06-16 9:57AM EDT3,150.000.590.520.65-0.15-20.27%1381,97740.43%
AMZN210618P031550002021-06-16 9:35AM EDT3,155.000.750.570.69-0.21-21.87%215440.06%
AMZN210618P031600002021-06-16 9:36AM EDT3,160.000.700.560.68-0.24-25.53%651,12439.28%
AMZN210618P031650002021-06-15 12:44PM EDT3,165.001.040.570.700.00-2729038.73%
AMZN210618P031700002021-06-16 9:52AM EDT3,170.000.660.600.73-0.28-29.79%4038.26%
AMZN210618P031750002021-06-16 9:30AM EDT3,175.000.800.630.75-0.19-19.19%53037.71%
AMZN210618P031800002021-06-16 9:54AM EDT3,180.000.760.670.78-0.27-26.21%871,24937.21%
AMZN210618P031850002021-06-16 9:51AM EDT3,185.000.770.650.78-0.29-27.36%2428836.49%
AMZN210618P031900002021-06-16 9:51AM EDT3,190.000.770.700.83-0.28-26.67%11458336.11%
AMZN210618P031950002021-06-16 9:36AM EDT3,195.000.860.700.83-0.29-25.22%38035.39%
AMZN210618P032000002021-06-16 9:57AM EDT3,200.000.790.730.86-0.40-33.61%27617,30634.86%
AMZN210618P032050002021-06-16 9:43AM EDT3,205.000.910.830.95-0.52-36.36%12034.67%
AMZN210618P032100002021-06-16 9:56AM EDT3,210.000.850.800.93-0.44-34.11%9661633.83%
AMZN210618P032150002021-06-16 9:50AM EDT3,215.000.920.830.96-0.38-29.23%2540833.25%
AMZN210618P032200002021-06-16 9:49AM EDT3,220.001.120.871.00-0.37-24.83%51032.73%
AMZN210618P032250002021-06-16 9:50AM EDT3,225.001.010.901.02-0.48-32.21%687,46432.09%
AMZN210618P032300002021-06-16 9:54AM EDT3,230.001.030.941.07-0.58-36.02%761,02831.60%
AMZN210618P032350002021-06-16 9:49AM EDT3,235.001.121.001.10-0.59-34.50%36030.99%
AMZN210618P032400002021-06-16 9:52AM EDT3,240.001.111.061.17-0.71-39.01%681,14330.55%
AMZN210618P032450002021-06-16 9:58AM EDT3,245.001.161.011.29-0.75-39.27%22030.31%
AMZN210618P032500002021-06-16 9:59AM EDT3,250.001.251.191.31-0.81-39.32%220029.62%
AMZN210618P032550002021-06-16 9:49AM EDT3,255.001.421.251.35-0.77-35.16%2950529.00%
AMZN210618P032600002021-06-16 9:59AM EDT3,260.001.381.351.45-1.10-44.35%93028.60%
AMZN210618P032650002021-06-16 9:53AM EDT3,265.001.471.391.52-1.08-42.35%38028.05%
AMZN210618P032700002021-06-16 9:59AM EDT3,270.001.581.531.64-1.22-43.57%1221,20527.66%
AMZN210618P032750002021-06-16 9:57AM EDT3,275.001.661.651.76-1.41-45.93%183027.23%
AMZN210618P032800002021-06-16 9:59AM EDT3,280.001.841.801.92-1.42-43.56%6880926.89%
AMZN210618P032850002021-06-16 9:51AM EDT3,285.002.031.942.04-1.64-44.69%52026.39%
AMZN210618P032900002021-06-16 9:57AM EDT3,290.002.152.132.25-1.78-45.29%150026.10%
AMZN210618P032950002021-06-16 9:54AM EDT3,295.002.412.252.39-1.93-44.47%13496325.59%
AMZN210618P033000002021-06-16 9:58AM EDT3,300.002.572.522.65-2.23-46.46%6626,06525.32%
AMZN210618P033050002021-06-16 9:57AM EDT3,305.002.852.752.88-2.58-47.51%122024.92%
AMZN210618P033100002021-06-16 9:59AM EDT3,310.003.203.153.25-2.80-46.67%8279824.76%
AMZN210618P033150002021-06-16 9:57AM EDT3,315.003.433.303.50-3.22-48.42%184024.30%
AMZN210618P033200002021-06-16 9:56AM EDT3,320.003.653.703.95-3.65-50.00%15171324.15%
AMZN210618P033250002021-06-16 9:57AM EDT3,325.004.204.204.40-4.22-50.12%11758023.91%
AMZN210618P033300002021-06-16 9:56AM EDT3,330.004.564.855.05-4.20-47.95%130023.90%
AMZN210618P033350002021-06-16 9:56AM EDT3,335.005.135.405.65-5.05-49.61%117023.71%
AMZN210618P033400002021-06-16 9:57AM EDT3,340.005.885.605.80-5.32-47.50%1531,40822.83%
AMZN210618P033450002021-06-16 9:58AM EDT3,345.007.006.907.00-5.75-45.10%65023.27%
AMZN210618P033500002021-06-16 9:58AM EDT3,350.007.977.407.65-5.03-38.69%4832,10422.90%
AMZN210618P033550002021-06-16 9:53AM EDT3,355.008.628.558.80-7.03-44.92%5629523.02%
AMZN210618P033600002021-06-16 9:58AM EDT3,360.009.909.659.95-7.20-42.11%16792123.01%
AMZN210618P033650002021-06-16 9:58AM EDT3,365.0011.0010.5010.80-7.66-41.05%21139922.59%
AMZN210618P033700002021-06-16 9:57AM EDT3,370.0012.1212.1512.50-8.88-42.29%350022.91%
AMZN210618P033750002021-06-16 9:58AM EDT3,375.0013.9013.6514.05-9.65-40.98%22950722.95%
AMZN210618P033800002021-06-16 9:59AM EDT3,380.0015.3515.2515.70-10.15-39.80%43673522.96%
AMZN210618P033850002021-06-16 9:58AM EDT3,385.0017.6017.1517.40-10.98-38.42%21415722.91%
AMZN210618P033900002021-06-16 9:59AM EDT3,390.0019.1018.7019.15-11.45-37.48%6421,02622.79%
AMZN210618P033950002021-06-16 9:58AM EDT3,395.0021.8021.1521.70-12.20-35.88%31511523.22%
AMZN210618P034000002021-06-16 9:59AM EDT3,400.0023.1023.5024.00-13.40-36.71%1,0592,37723.32%
AMZN210618P034050002021-06-16 9:58AM EDT3,405.0027.0025.8026.45-12.73-32.04%21111123.43%
AMZN210618P034100002021-06-16 9:58AM EDT3,410.0029.2028.1528.80-14.49-33.17%17512723.35%
AMZN210618P034150002021-06-16 9:56AM EDT3,415.0029.5031.9532.75-20.15-40.58%415624.46%
AMZN210618P034200002021-06-16 9:58AM EDT3,420.0035.5033.8034.70-15.20-29.98%1329823.83%
AMZN210618P034250002021-06-16 9:56AM EDT3,425.0035.9737.1538.00-17.53-32.77%2721724.19%
AMZN210618P034300002021-06-16 9:57AM EDT3,430.0039.5341.3542.30-17.97-31.25%154925.29%
AMZN210618P034350002021-06-16 9:50AM EDT3,435.0045.3042.7044.00-17.44-27.80%114424.11%
AMZN210618P034400002021-06-16 9:57AM EDT3,440.0046.5747.5548.65-21.52-31.61%166725.34%
AMZN210618P034450002021-06-15 11:54AM EDT3,445.0052.3552.1053.50-30.25-36.62%75826.70%
AMZN210618P034500002021-06-16 9:58AM EDT3,450.0057.0556.0057.20-14.95-20.76%4734126.98%
AMZN210618P034550002021-06-16 9:39AM EDT3,455.0064.3058.4559.95-18.70-22.53%1026.29%
AMZN210618P034600002021-06-16 9:52AM EDT3,460.0065.4464.7566.15-24.56-27.29%36128.75%
AMZN210618P034650002021-06-16 9:54AM EDT3,465.0065.9068.6070.05-34.80-34.56%136429.02%
AMZN210618P034700002021-06-16 9:54AM EDT3,470.0070.1071.7573.40-18.58-20.95%55328.66%
AMZN210618P034750002021-06-16 9:54AM EDT3,475.0074.4075.9577.60-21.60-22.50%46929.06%
AMZN210618P034800002021-06-16 9:38AM EDT3,480.0089.9579.6081.10-6.70-6.93%314928.65%
AMZN210618P034850002021-06-16 9:54AM EDT3,485.0083.2084.8586.30-32.55-28.12%311830.03%
AMZN210618P034900002021-06-15 9:39AM EDT3,490.00117.4589.7590.850.00-1011630.66%
AMZN210618P034950002021-06-16 9:56AM EDT3,495.0093.3595.0596.55-17.15-15.52%416832.58%
AMZN210618P035000002021-06-16 9:53AM EDT3,500.0097.0099.00100.05-17.65-15.39%2547431.93%
AMZN210618P035050002021-06-15 9:41AM EDT3,505.00119.90102.65104.200.00-62331.96%
AMZN210618P035100002021-06-15 3:46PM EDT3,510.00124.15109.40111.050.00-54335.29%
AMZN210618P035200002021-06-15 1:00PM EDT3,520.00151.65119.50120.900.00-2565437.24%
AMZN210618P035500002021-06-16 9:51AM EDT3,550.00145.80147.40149.35-32.04-18.02%1222641.23%
AMZN210618P035600002021-06-14 10:32AM EDT3,560.00196.60156.10157.900.00-2340.98%
AMZN210618P035700002021-06-15 10:02AM EDT3,570.00194.10167.45170.250.00-3546.37%
AMZN210618P035900002021-06-14 10:32AM EDT3,590.00226.00184.80188.800.00-3047.90%
AMZN210618P036000002021-06-16 9:37AM EDT3,600.00207.73192.30195.10-14.22-6.41%116942.98%
AMZN210618P036100002021-06-15 3:46PM EDT3,610.00221.35206.00209.300.00-3252.31%
AMZN210618P036200002021-06-09 9:35AM EDT3,620.00277.70214.95216.000.00-1148.11%
AMZN210618P036300002021-06-15 3:42PM EDT3,630.00243.15226.85230.400.00-2154.69%
AMZN210618P036500002021-06-15 11:16AM EDT3,650.00278.15248.15249.550.00-236158.51%
AMZN210618P036700002021-06-15 2:29PM EDT3,670.00291.60261.50266.400.00-2451.14%
AMZN210618P036800002021-06-15 3:42PM EDT3,680.00292.85274.60275.650.00-3255.67%
AMZN210618P036900002021-06-15 3:42PM EDT3,690.00291.30284.60287.85-11.50-3.80%12159.78%
AMZN210618P037000002021-06-14 3:30PM EDT3,700.00325.50294.50299.900.00-118863.48%
AMZN210618P037100002021-06-14 9:57AM EDT3,710.00334.55306.70308.800.00-1066.22%
AMZN210618P037400002021-06-14 12:11AM EDT3,740.00425.80336.90339.400.00--171.76%
AMZN210618P037500002021-06-11 9:40AM EDT3,750.00391.05344.80347.300.00-12068.45%
AMZN210618P037900002021-06-14 12:11AM EDT3,790.00418.40384.45389.050.00-3376.07%
AMZN210618P038000002021-06-10 2:58PM EDT3,800.00435.48391.35395.300.00-43167.24%
AMZN210618P038200002021-06-14 11:35AM EDT3,820.00454.65413.90416.050.00-2475.45%
AMZN210618P038500002021-05-05 3:02PM EDT3,850.00578.65636.15651.900.00-129294.21%
AMZN210618P039000002021-06-15 10:38AM EDT3,900.00499.27492.10497.35-28.80-5.45%21785.32%
AMZN210618P039300002021-06-14 12:11AM EDT3,930.00586.28524.25528.750.00--594.89%
AMZN210618P039400002021-06-15 10:36AM EDT3,940.00566.64533.85536.000.00-2691.17%
AMZN210618P039500002021-06-09 10:40AM EDT3,950.00662.00542.25547.800.00-91092.80%
AMZN210618P040000002021-06-07 9:41AM EDT4,000.00801.50596.00598.900.00-126106.92%
AMZN210618P040500002021-05-19 10:01AM EDT4,050.00850.15643.20647.200.00-20105.90%
AMZN210618P041000002021-06-11 2:08PM EDT4,100.00757.17696.15699.150.00-25120.33%
AMZN210618P041500002021-05-26 10:42AM EDT4,150.00882.18742.65745.450.00-51112.90%
AMZN210618P042000002021-05-11 9:30AM EDT4,200.001,059.00875.20881.400.00-10256.11%
AMZN210618P042500002021-05-17 9:34AM EDT4,250.00991.00844.05849.000.00-129134.52%
AMZN210618P043000002021-05-17 3:13PM EDT4,300.001,032.20894.65897.100.00-421137.65%
AMZN210618P043500002021-02-22 11:15AM EDT4,350.001,164.951,236.401,248.950.00-220483.97%
AMZN210618P044000002021-05-17 9:34AM EDT4,400.001,141.00996.40999.750.00-113157.12%
AMZN210618P044500002021-06-01 9:36AM EDT4,450.001,210.451,047.151,049.250.00-16163.09%
AMZN210618P045000002021-04-22 1:20PM EDT4,500.001,180.301,290.151,305.400.00-25426.37%
AMZN210618P045500002021-06-03 10:49AM EDT4,550.001,355.701,145.901,150.450.00-2910173.76%
AMZN210618P046000002021-05-27 10:53AM EDT4,600.001,351.001,192.001,196.350.00-33160.45%
AMZN210618P046500002021-06-07 10:48AM EDT4,650.001,451.601,242.751,245.850.00-113165.95%
AMZN210618P047000002021-05-06 1:33PM EDT4,700.001,400.481,485.801,503.650.00-10455.84%
AMZN210618P047500002021-05-27 10:13AM EDT4,750.001,495.951,342.701,347.100.00-11178.81%
AMZN210618P048000002021-05-19 11:09AM EDT4,800.001,575.251,393.701,396.650.00-21184.97%
AMZN210618P048500002021-05-17 9:34AM EDT4,850.001,591.001,444.551,449.600.00-11199.13%
AMZN210618P049000002021-04-20 9:41AM EDT4,900.001,539.700.000.000.00-100.00%
AMZN210618P049500002021-05-27 2:36PM EDT4,950.001,621.401,544.601,549.550.00-10208.43%
AMZN210618P050000002021-05-26 3:52PM EDT5,000.001,737.911,593.001,597.300.00-360202.81%
AMZN210618P050500002021-05-26 3:53PM EDT5,050.001,789.871,641.451,645.950.00-630197.56%
AMZN210618P051000002021-05-26 3:53PM EDT5,100.001,839.841,695.301,699.550.00-270223.58%
AMZN210618P051500002021-01-04 11:45AM EDT5,150.001,936.351,827.201,835.700.00-13394.32%
AMZN210618P052000002021-01-27 10:35AM EDT5,200.001,917.902,099.802,112.800.00-16631.88%
AMZN210618P052500002021-03-03 1:00PM EDT5,250.002,201.802,085.302,097.500.00-10578.85%
AMZN210618P053000002021-06-01 9:36AM EDT5,300.002,059.751,892.051,894.750.00-20215.23%