U.S. markets close in 3 hours 49 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,191.56-33.44 (-1.04%)
A partir del 12:11p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor7 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200807C015300002020-07-13 1:19PM EDT1,530.001,752.151,671.901,688.650.00--0840.43%
AMZN200807C016100002020-08-03 2:19PM EDT1,610.001,512.401,592.851,597.600.00-22742.36%
AMZN200807C016200002020-07-15 3:27PM EDT1,620.001,393.981,584.501,590.000.00-11756.04%
AMZN200807C017800002020-07-01 9:40AM EDT1,780.00987.501,398.151,412.750.00--0449.81%
AMZN200807C018000002020-07-14 10:32AM EDT1,800.001,266.001,408.051,412.750.00-21677.45%
AMZN200807C018100002020-07-29 9:45AM EDT1,810.001,210.011,386.901,393.850.00-11581.57%
AMZN200807C018300002020-07-31 1:11PM EDT1,830.001,387.971,376.551,384.05+50.12+3.75%22659.97%
AMZN200807C018500002020-08-03 9:35AM EDT1,850.001,299.001,352.951,361.550.00-13625.77%
AMZN200807C018600002020-07-29 9:37AM EDT1,860.001,158.751,344.451,348.400.00-10613.82%
AMZN200807C018700002020-07-31 11:55AM EDT1,870.001,324.411,335.651,338.850.00-11615.17%
AMZN200807C019400002020-08-03 9:32AM EDT1,940.001,239.521,263.001,268.450.00-10567.11%
AMZN200807C019500002020-08-03 3:03PM EDT1,950.001,173.381,250.701,257.650.00-21549.49%
AMZN200807C019600002020-08-06 2:49PM EDT1,960.001,273.051,244.551,247.800.00-22560.62%
AMZN200807C019800002020-08-03 9:32AM EDT1,980.001,199.521,224.451,228.400.00-11552.56%
AMZN200807C020000002020-08-05 3:26PM EDT2,000.001,206.471,200.401,208.100.00-11525.85%
AMZN200807C020100002020-07-31 3:39PM EDT2,010.001,153.971,190.801,197.600.00-32520.65%
AMZN200807C021000002020-08-07 10:58AM EDT2,100.001,128.051,104.551,111.80+19.93+1.80%11506.23%
AMZN200807C021600002020-08-03 2:59PM EDT2,160.00963.301,041.301,051.550.00-11466.53%
AMZN200807C021700002020-07-28 9:32AM EDT2,170.00874.651,034.451,038.400.00--2461.93%
AMZN200807C022000002020-07-31 11:05AM EDT2,200.00995.00997.801,005.900.00-24416.04%
AMZN200807C022400002020-08-03 2:59PM EDT2,240.00883.40966.85972.900.00-11450.43%
AMZN200807C022500002020-07-31 10:29AM EDT2,250.00892.04946.90954.100.00-11384.23%
AMZN200807C022600002020-08-06 3:38PM EDT2,260.00986.25944.95948.550.00-23423.24%
AMZN200807C022700002020-07-28 11:09AM EDT2,270.00778.05931.50935.850.00-13399.26%
AMZN200807C022800002020-07-31 12:38PM EDT2,280.00874.95919.05927.500.00-11392.26%
AMZN200807C022900002020-08-03 10:17AM EDT2,290.00831.40915.00920.300.00-24415.14%
AMZN200807C023000002020-08-06 1:56PM EDT2,300.00915.75898.35903.800.00-35368.16%
AMZN200807C023200002020-07-27 12:31PM EDT2,320.00718.75879.95887.900.00--1379.58%
AMZN200807C023300002020-07-28 11:09AM EDT2,330.00718.50875.60880.350.00--6399.21%
AMZN200807C023400002020-08-06 2:49PM EDT2,340.00892.80863.35867.350.00-23379.86%
AMZN200807C023600002020-08-06 3:38PM EDT2,360.00886.45845.00849.600.00-24382.35%
AMZN200807C023800002020-08-05 10:15AM EDT2,380.00780.75823.10830.550.00-34371.10%
AMZN200807C023900002020-07-14 12:35PM EDT2,390.00694.04809.25819.000.00-21351.44%
AMZN200807C024000002020-07-31 3:22PM EDT2,400.00772.28806.15811.650.00-16373.30%
AMZN200807C024200002020-07-24 10:10AM EDT2,420.00817.30783.10788.700.00-12349.02%
AMZN200807C024400002020-08-05 3:25PM EDT2,440.00770.29763.70768.950.00-41342.87%
AMZN200807C024500002020-07-28 10:38AM EDT2,450.00598.50755.85759.000.00--1344.32%
AMZN200807C024600002020-08-03 9:40AM EDT2,460.00689.98745.20749.250.00-12339.07%
AMZN200807C024700002020-07-08 12:46PM EDT2,470.00590.94734.80738.250.00-10331.31%
AMZN200807C024800002020-07-24 10:05AM EDT2,480.00478.59719.00725.000.00-29302.15%
AMZN200807C024900002020-07-13 10:28AM EDT2,490.00806.50714.25718.800.00-13322.96%
AMZN200807C025000002020-08-07 11:28AM EDT2,500.00710.00704.75708.15+1.03+0.15%216318.42%
AMZN200807C025100002020-08-03 2:59PM EDT2,510.00613.35693.75697.250.00-317309.51%
AMZN200807C025200002020-08-04 12:44PM EDT2,520.00592.80683.00686.650.00-11301.96%
AMZN200807C025300002020-07-28 3:54PM EDT2,530.00692.11670.10673.50+212.51+44.31%13281.36%
AMZN200807C025400002020-07-27 11:42AM EDT2,540.00497.30662.70666.950.00-22293.86%
AMZN200807C025500002020-07-13 11:54AM EDT2,550.00668.22649.20654.30-104.93-13.57%11273.32%
AMZN200807C025600002020-07-28 3:54PM EDT2,560.00451.10646.60648.600.00-14298.96%
AMZN200807C025700002020-08-05 10:59AM EDT2,570.00619.45634.20638.750.00-13289.66%
AMZN200807C025800002020-07-31 1:21PM EDT2,580.00553.93620.80624.850.00-515267.59%
AMZN200807C025900002020-08-03 9:42AM EDT2,590.00556.10610.65612.850.00-112257.90%
AMZN200807C026000002020-08-05 1:26PM EDT2,600.00619.92600.85602.95-22.08-3.44%4160254.88%
AMZN200807C026100002020-07-31 11:56AM EDT2,610.00543.54590.70593.250.00-43251.44%
AMZN200807C026200002020-08-05 10:18AM EDT2,620.00533.57586.60588.400.00-15273.73%
AMZN200807C026300002020-08-03 12:42PM EDT2,630.00482.70573.65576.800.00-37259.62%
AMZN200807C026400002020-08-07 9:30AM EDT2,640.00584.29563.35565.45+29.22+5.26%321251.84%
AMZN200807C026500002020-08-07 9:30AM EDT2,650.00574.22556.35558.40+12.88+2.29%321260.91%
AMZN200807C026600002020-08-06 9:53AM EDT2,660.00514.45540.60542.850.00-314231.06%
AMZN200807C026650002020-07-30 3:31PM EDT2,665.00419.00541.60543.350.00-317255.20%
AMZN200807C026700002020-08-06 9:31AM EDT2,670.00533.00536.60538.400.00-113253.26%
AMZN200807C026750002020-08-03 10:15AM EDT2,675.00440.16532.35535.450.00-132256.78%
AMZN200807C026800002020-08-06 9:30AM EDT2,680.00513.70524.15528.250.00-740243.85%
AMZN200807C026850002020-08-04 10:43AM EDT2,685.00451.42520.35524.150.00-325246.14%
AMZN200807C026900002020-08-05 12:53PM EDT2,690.00489.60510.75512.700.00-271219.69%
AMZN200807C026950002020-07-30 9:35AM EDT2,695.00509.98510.90514.100.00-136243.07%
AMZN200807C027000002020-08-06 1:20PM EDT2,700.00509.05504.75507.350.00-2858235.21%
AMZN200807C027050002020-07-31 11:47AM EDT2,705.00500.02502.45505.000.00-118243.72%
AMZN200807C027100002020-08-03 3:22PM EDT2,710.00408.65491.05494.650.00-410217.43%
AMZN200807C027150002020-08-03 2:59PM EDT2,715.00408.65493.70495.650.00-116243.12%
AMZN200807C027200002020-07-29 10:27AM EDT2,720.00314.45485.85489.300.00-1030233.20%
AMZN200807C027250002020-07-29 10:30AM EDT2,725.00309.55475.75477.550.00-14206.13%
AMZN200807C027300002020-08-06 10:54AM EDT2,730.00456.00475.10476.250.00-110221.72%
AMZN200807C027350002020-08-06 11:58AM EDT2,735.00458.00468.05473.800.00-14220.73%
AMZN200807C027400002020-08-06 10:12AM EDT2,740.00455.40460.90464.800.00-19205.93%
AMZN200807C027450002020-08-05 1:59PM EDT2,745.00459.26459.75463.400.00-13219.26%
AMZN200807C027500002020-08-06 2:50PM EDT2,750.00470.36456.55458.65-13.27-2.74%528221.11%
AMZN200807C027550002020-07-29 10:48AM EDT2,755.00292.30450.90454.250.00-112218.98%
AMZN200807C027600002020-08-07 10:27AM EDT2,760.00457.95447.45449.40-15.63-3.30%114220.03%
AMZN200807C027650002020-08-05 3:25PM EDT2,765.00444.75438.75442.850.00-47208.30%
AMZN200807C027700002020-08-06 3:48PM EDT2,770.00467.35436.60438.400.00-152212.63%
AMZN200807C027750002020-08-04 9:46AM EDT2,775.00365.64428.70430.750.00-151200.17%
AMZN200807C027800002020-08-06 3:27PM EDT2,780.00460.50427.55429.450.00-120212.11%
AMZN200807C027850002020-07-30 12:18PM EDT2,785.00308.00416.00418.250.00-22185.66%
AMZN200807C027900002020-08-06 3:27PM EDT2,790.00450.50410.80413.250.00-37183.34%
AMZN200807C027950002020-08-03 3:21PM EDT2,795.00323.25409.00414.000.00-38198.93%
AMZN200807C028000002020-08-07 9:37AM EDT2,800.00421.90404.75407.45-5.06-1.19%7457195.48%
AMZN200807C028050002020-07-30 1:02PM EDT2,805.00391.18398.70401.300.00-3019189.45%
AMZN200807C028100002020-08-03 9:53AM EDT2,810.00337.38394.95397.150.00-312191.31%
AMZN200807C028150002020-07-30 3:58PM EDT2,815.00258.85392.80396.900.00-64202.20%
AMZN200807C028200002020-08-04 3:17PM EDT2,820.00291.57384.15388.250.00-119187.85%
AMZN200807C028250002020-08-03 3:38PM EDT2,825.00287.85376.05377.900.00-37169.93%
AMZN200807C028300002020-08-07 10:41AM EDT2,830.00387.15373.75378.45-15.60-3.87%711183.51%
AMZN200807C028350002020-08-03 11:32AM EDT2,835.00295.90365.80370.350.00-19170.49%
AMZN200807C028400002020-08-06 2:49PM EDT2,840.00392.75363.75366.750.00-310176.55%
AMZN200807C028450002020-07-31 3:55PM EDT2,845.00307.10357.20360.550.00-15169.64%
AMZN200807C028500002020-08-07 10:06AM EDT2,850.00370.09353.35356.95-17.31-4.47%435172.25%
AMZN200807C028550002020-08-05 10:13AM EDT2,855.00306.79348.60351.000.00-14169.05%
AMZN200807C028600002020-08-06 11:07AM EDT2,860.00337.15341.05343.200.00-1021157.30%
AMZN200807C028650002020-08-06 3:27PM EDT2,865.00375.55337.00338.900.00-12158.50%
AMZN200807C028700002020-08-06 11:07AM EDT2,870.00359.71333.90337.300.00-1215165.85%
AMZN200807C028750002020-08-06 3:27PM EDT2,875.00362.40327.60329.600.00-26156.99%
AMZN200807C028800002020-08-07 11:05AM EDT2,880.00338.39326.60328.20+2.14+0.64%217167.65%
AMZN200807C028850002020-08-07 10:27AM EDT2,885.00333.05319.50323.25+36.38+12.26%237162.38%
AMZN200807C028900002020-08-07 10:27AM EDT2,890.00328.05312.55316.10-22.50-6.42%121153.65%
AMZN200807C028950002020-08-03 12:29PM EDT2,895.00300.00310.35312.400.00-113158.34%
AMZN200807C029000002020-08-07 11:28AM EDT2,900.00310.00305.80309.35-27.75-8.22%1780160.02%
AMZN200807C029050002020-08-06 3:39PM EDT2,905.00339.93298.80303.000.00-317152.82%
AMZN200807C029100002020-08-05 3:46PM EDT2,910.00262.95290.90293.950.00-134139.35%
AMZN200807C029150002020-08-05 10:09AM EDT2,915.00257.95290.45294.200.00-18153.11%
AMZN200807C029200002020-08-06 3:39PM EDT2,920.00324.98279.85284.100.00-221133.95%
AMZN200807C029250002020-08-07 11:45AM EDT2,925.00285.58279.75282.40+3.58+1.27%1065145.29%
AMZN200807C029300002020-08-06 3:27PM EDT2,930.00305.50274.85280.250.00-2236147.61%
AMZN200807C029350002020-08-06 3:48PM EDT2,935.00302.45271.35273.800.00-330145.61%
AMZN200807C029400002020-08-07 10:33AM EDT2,940.00277.39263.45265.75-19.73-6.64%157134.75%
AMZN200807C029450002020-08-04 10:28AM EDT2,945.00245.60259.90265.200.00-312141.40%
AMZN200807C029500002020-08-07 11:45AM EDT2,950.00260.53255.90262.20-27.85-9.66%1382143.45%
AMZN200807C029550002020-08-07 9:51AM EDT2,955.00276.28248.80251.30+36.48+15.21%191130.10%
AMZN200807C029600002020-08-07 9:51AM EDT2,960.00271.30245.25249.75+6.31+2.38%160135.03%
AMZN200807C029650002020-08-06 9:43AM EDT2,965.00206.96239.10243.150.00-1231129.13%
AMZN200807C029700002020-08-07 11:16AM EDT2,970.00246.43232.60236.40+12.52+5.35%132122.44%
AMZN200807C029750002020-08-06 2:46PM EDT2,975.00257.36235.60237.350.00-2734138.99%
AMZN200807C029800002020-08-07 10:14AM EDT2,980.00240.00227.70229.50-12.00-4.76%648129.55%
AMZN200807C029850002020-08-06 2:50PM EDT2,985.00239.35221.65223.30-9.65-3.88%154124.49%
AMZN200807C029900002020-08-06 3:58PM EDT2,990.00245.00213.80216.40+12.30+5.29%259116.02%
AMZN200807C029950002020-08-07 10:27AM EDT2,995.00223.15210.45214.25-5.85-2.55%131119.95%
AMZN200807C030000002020-08-07 11:27AM EDT3,000.00216.10203.80206.35-8.90-3.96%66413111.85%
AMZN200807C030050002020-08-05 1:37PM EDT3,005.00196.62196.80199.000.00-14278103.78%
AMZN200807C030100002020-08-06 1:50PM EDT3,010.00204.25193.80195.900.00-4184107.13%
AMZN200807C030150002020-08-06 12:07PM EDT3,015.00217.17190.65193.800.00-540111.15%
AMZN200807C030200002020-08-07 9:30AM EDT3,020.00203.30184.90188.15-18.72-8.43%2101107.27%
AMZN200807C030250002020-08-07 11:08AM EDT3,025.00194.51179.25182.10-19.76-9.22%8106103.02%
AMZN200807C030300002020-08-07 11:54AM EDT3,030.00171.65171.00173.00-33.90-16.49%49191.24%
AMZN200807C030350002020-08-06 9:43AM EDT3,035.00149.25171.10174.350.00-421103.74%
AMZN200807C030400002020-08-06 3:57PM EDT3,040.00184.00161.00163.00-1.31-0.71%110187.23%
AMZN200807C030450002020-08-06 1:24PM EDT3,045.00166.02158.75163.350.00-35995.42%
AMZN200807C030500002020-08-07 10:45AM EDT3,050.00155.33155.35160.25-29.58-16.00%2119297.33%
AMZN200807C030550002020-08-07 11:54AM EDT3,055.00146.95146.05148.40-28.82-16.40%45781.73%
AMZN200807C030600002020-08-07 9:30AM EDT3,060.00159.00145.30148.05-5.87-3.56%516790.36%
AMZN200807C030650002020-08-07 11:16AM EDT3,065.00150.20135.65138.45-9.80-6.13%5412177.17%
AMZN200807C030700002020-08-07 9:40AM EDT3,070.00144.25138.40140.90-24.84-14.69%38592.37%
AMZN200807C030750002020-08-07 11:06AM EDT3,075.00140.42125.30128.30-8.18-5.50%4510172.40%
AMZN200807C030800002020-08-07 10:56AM EDT3,080.00138.50121.05123.45-21.55-13.46%820371.41%
AMZN200807C030850002020-08-07 11:29AM EDT3,085.00117.65120.40123.95-34.62-22.74%1314080.26%
AMZN200807C030900002020-08-06 3:56PM EDT3,090.00138.10115.50119.45-1.01-0.73%5116278.60%
AMZN200807C030950002020-08-07 10:58AM EDT3,095.00133.20105.00108.40-0.93-0.69%5314063.75%
AMZN200807C031000002020-08-07 11:43AM EDT3,100.00109.90102.90105.85-15.10-12.08%891,03267.52%
AMZN200807C031050002020-08-07 9:41AM EDT3,105.00115.9199.45101.30-10.39-8.23%3020167.35%
AMZN200807C031100002020-08-07 11:53AM EDT3,110.0096.8591.2594.95-24.97-20.50%1723260.32%
AMZN200807C031150002020-08-07 11:36AM EDT3,115.0092.0191.6093.90-34.50-27.27%718767.36%
AMZN200807C031200002020-08-07 11:05AM EDT3,120.0098.6082.7585.65-7.40-6.98%6030658.02%
AMZN200807C031250002020-08-07 11:13AM EDT3,125.0094.6579.5582.40-12.07-11.31%122059.12%
AMZN200807C031300002020-08-07 11:20AM EDT3,130.0084.8372.4074.10-18.21-17.67%5223751.45%
AMZN200807C031350002020-08-07 11:13AM EDT3,135.0080.7069.1070.75-8.30-9.33%1211952.26%
AMZN200807C031400002020-08-07 11:29AM EDT3,140.0064.6966.8569.00-19.31-22.99%4625155.21%
AMZN200807C031450002020-08-07 11:16AM EDT3,145.0065.0062.0563.65-12.95-16.61%4625352.48%
AMZN200807C031500002020-08-07 11:45AM EDT3,150.0061.1255.8057.45-12.54-17.02%1121,04049.14%
AMZN200807C031550002020-08-07 11:28AM EDT3,155.0053.3849.8052.70-16.62-23.74%5615846.87%
AMZN200807C031600002020-08-07 11:39AM EDT3,160.0049.0346.0047.75-16.12-24.74%11326444.19%
AMZN200807C031650002020-08-07 11:40AM EDT3,165.0044.6044.8545.90-33.15-42.64%5312946.43%
AMZN200807C031700002020-08-07 11:49AM EDT3,170.0040.5537.8039.35-15.35-27.46%5729340.99%
AMZN200807C031750002020-08-07 11:50AM EDT3,175.0035.0028.1529.90-21.57-38.13%8623230.94%
AMZN200807C031800002020-08-07 11:49AM EDT3,180.0032.4028.4030.65-17.60-35.20%38559136.73%
AMZN200807C031850002020-08-07 11:49AM EDT3,185.0028.0020.3021.70-19.60-41.18%15730127.38%
AMZN200807C031900002020-08-07 11:50AM EDT3,190.0023.2920.7022.20-16.71-41.77%13935832.14%
AMZN200807C031950002020-08-07 11:48AM EDT3,195.0020.5515.5516.85-15.30-42.68%11229727.77%
AMZN200807C032000002020-08-07 11:54AM EDT3,200.0012.0512.2513.00-19.45-61.75%2,4211,84925.30%
AMZN200807C032050002020-08-07 11:54AM EDT3,205.0010.209.3010.00-19.80-66.00%39330523.69%
AMZN200807C032100002020-08-07 11:54AM EDT3,210.008.029.009.75-18.68-69.96%1,22558726.09%
AMZN200807C032150002020-08-07 11:55AM EDT3,215.005.456.256.30-17.34-76.09%99054422.78%
AMZN200807C032200002020-08-07 11:55AM EDT3,220.004.155.605.90-16.10-79.51%3,06976124.39%
AMZN200807C032250002020-08-07 11:54AM EDT3,225.004.004.354.70-14.25-78.08%2,32080624.22%
AMZN200807C032300002020-08-07 11:54AM EDT3,230.002.803.253.80-12.30-81.46%2,93660524.30%
AMZN200807C032350002020-08-07 11:56AM EDT3,235.002.101.862.15-12.28-85.40%1,11132221.88%
AMZN200807C032400002020-08-07 11:56AM EDT3,240.001.701.511.75-10.95-86.56%2,91549722.32%
AMZN200807C032450002020-08-07 11:54AM EDT3,245.001.441.621.73-9.06-86.29%58228523.90%
AMZN200807C032500002020-08-07 11:54AM EDT3,250.001.261.401.50-8.24-86.74%6,6172,10924.64%
AMZN200807C032550002020-08-07 11:55AM EDT3,255.000.890.891.07-7.61-89.53%62046624.27%
AMZN200807C032600002020-08-07 11:55AM EDT3,260.000.760.720.83-5.85-88.50%1,43388124.41%
AMZN200807C032650002020-08-07 11:48AM EDT3,265.001.090.951.10-5.20-82.67%55742727.34%
AMZN200807C032700002020-08-07 11:53AM EDT3,270.000.700.700.79-4.75-87.16%1,24268826.94%
AMZN200807C032750002020-08-07 11:54AM EDT3,275.000.470.410.51-5.19-91.70%97773126.17%
AMZN200807C032800002020-08-07 11:54AM EDT3,280.000.500.380.50-3.88-88.58%88941027.34%
AMZN200807C032850002020-08-07 11:41AM EDT3,285.000.540.470.61-3.26-85.79%60220129.59%
AMZN200807C032900002020-08-07 11:54AM EDT3,290.000.400.330.37-3.05-88.41%58340328.47%
AMZN200807C032950002020-08-07 11:29AM EDT3,295.000.560.350.61-2.54-81.94%37846032.15%
AMZN200807C033000002020-08-07 11:53AM EDT3,300.000.350.350.42-2.75-88.71%3,9083,89031.47%
AMZN200807C033100002020-08-07 11:48AM EDT3,310.000.370.240.32-2.08-84.90%6071,06632.52%
AMZN200807C033200002020-08-07 11:53AM EDT3,320.000.220.240.32-1.94-89.81%72598634.82%
AMZN200807C033300002020-08-07 11:53AM EDT3,330.000.250.120.25-1.63-86.70%81365235.84%
AMZN200807C033400002020-08-07 11:55AM EDT3,340.000.350.130.20-1.14-76.51%38048336.96%
AMZN200807C033500002020-08-07 11:53AM EDT3,350.000.180.180.22-1.37-88.39%8271,44839.55%
AMZN200807C033600002020-08-07 11:53AM EDT3,360.000.240.120.17-1.20-83.33%27845740.38%
AMZN200807C033700002020-08-07 11:54AM EDT3,370.000.210.050.40-1.00-82.64%21135247.31%
AMZN200807C033800002020-08-07 11:22AM EDT3,380.000.180.100.38-0.96-84.21%7237349.17%
AMZN200807C033900002020-08-07 11:54AM EDT3,390.000.110.050.30-0.94-89.52%4029849.76%
AMZN200807C034000002020-08-07 11:55AM EDT3,400.000.130.100.18-0.75-85.23%7892,02148.78%
AMZN200807C034100002020-08-07 11:29AM EDT3,410.000.150.100.45-0.74-83.15%948353.37%
AMZN200807C034200002020-08-07 11:54AM EDT3,420.000.150.100.24-0.85-85.00%6626552.39%
AMZN200807C034300002020-08-07 11:44AM EDT3,430.000.130.110.21-0.57-81.43%8429154.00%
AMZN200807C034400002020-08-07 11:32AM EDT3,440.000.150.100.24-0.48-76.19%7017456.25%
AMZN200807C034500002020-08-07 11:51AM EDT3,450.000.110.090.18-0.49-81.67%15174756.74%
AMZN200807C034600002020-08-07 11:26AM EDT3,460.000.100.020.33-0.38-79.17%5846360.30%
AMZN200807C034700002020-08-07 11:40AM EDT3,470.000.070.020.25-0.71-91.03%942860.45%
AMZN200807C034800002020-08-07 10:55AM EDT3,480.000.070.020.16-0.63-90.00%925459.86%
AMZN200807C034900002020-08-06 3:32PM EDT3,490.000.670.020.330.00-3112566.02%
AMZN200807C035000002020-08-07 11:48AM EDT3,500.000.050.050.08-0.35-87.50%2031,29261.52%
AMZN200807C035100002020-08-07 10:44AM EDT3,510.000.050.020.07-0.38-88.37%652361.13%
AMZN200807C035200002020-08-06 2:52PM EDT3,520.000.050.040.40-0.46-90.20%120873.34%
AMZN200807C035300002020-08-07 10:46AM EDT3,530.000.050.040.21-0.92-94.85%812870.90%
AMZN200807C035400002020-08-06 3:09PM EDT3,540.000.140.010.03-0.23-62.16%310161.72%
AMZN200807C035500002020-08-07 10:56AM EDT3,550.000.040.030.04-0.26-86.67%7162366.41%
AMZN200807C035600002020-08-06 3:17PM EDT3,560.005.000.010.40+4.54+986.96%27780.18%
AMZN200807C035700002020-08-07 11:48AM EDT3,570.000.040.010.39-0.31-88.57%87681.79%
AMZN200807C035800002020-08-07 10:39AM EDT3,580.000.010.010.18-0.29-96.67%247577.54%
AMZN200807C035900002020-08-07 10:40AM EDT3,590.000.010.010.30-0.27-96.43%123183.20%
AMZN200807C036000002020-08-07 11:24AM EDT3,600.000.030.010.03-0.28-90.32%1111,13171.09%
AMZN200807C036100002020-08-07 9:35AM EDT3,610.000.010.000.31-0.27-96.43%279986.72%
AMZN200807C036200002020-08-07 10:14AM EDT3,620.000.010.010.20-0.29-96.67%26385.16%
AMZN200807C036300002020-08-07 9:42AM EDT3,630.000.030.000.40-0.22-88.00%33792.48%
AMZN200807C036400002020-08-06 3:41PM EDT3,640.000.010.000.40-0.19-95.00%29594.24%
AMZN200807C036500002020-08-07 11:20AM EDT3,650.000.020.010.02-0.15-88.24%333176.56%
AMZN200807C036600002020-08-07 9:57AM EDT3,660.000.030.000.02-0.07-70.00%159775.78%
AMZN200807C036700002020-08-06 2:54PM EDT3,670.000.200.000.020.00-153877.34%
AMZN200807C036800002020-08-06 2:06PM EDT3,680.000.250.000.020.00-23078.91%
AMZN200807C036900002020-08-06 1:51PM EDT3,690.000.100.000.020.00-103479.69%
AMZN200807C037000002020-08-07 11:26AM EDT3,700.000.020.010.02-0.22-91.67%1252883.59%
AMZN200807C037100002020-08-06 2:55PM EDT3,710.000.010.000.02-0.09-90.00%16382.81%
AMZN200807C037200002020-08-06 3:21PM EDT3,720.000.020.000.02-0.31-93.94%11684.38%
AMZN200807C037300002020-08-06 3:23PM EDT3,730.000.060.000.010.00-11181.25%
AMZN200807C037400002020-08-06 2:04PM EDT3,740.000.130.000.020.00-31687.50%
AMZN200807C037500002020-08-07 10:23AM EDT3,750.000.010.000.01-0.06-85.71%1418184.38%
AMZN200807C037600002020-08-07 11:14AM EDT3,760.000.020.000.02-0.78-97.50%51489.84%
AMZN200807C037700002020-08-07 9:33AM EDT3,770.000.020.000.320.00-627113.87%
AMZN200807C037800002020-08-06 3:31PM EDT3,780.000.020.000.02-0.20-90.91%157592.19%
AMZN200807C037900002020-08-06 1:38PM EDT3,790.000.200.000.020.00-21293.75%
AMZN200807C038000002020-08-07 10:40AM EDT3,800.000.010.010.01-0.07-87.50%557295.31%
AMZN200807C038100002020-08-07 9:49AM EDT3,810.000.020.000.02-0.08-80.00%59188296.88%
AMZN200807C038200002020-08-06 3:42PM EDT3,820.000.120.000.020.00-86998.44%
AMZN200807C038300002020-07-31 11:23AM EDT3,830.000.880.000.020.00-4899.22%
AMZN200807C038400002020-08-06 10:23AM EDT3,840.000.040.000.020.00-311100.00%
AMZN200807C038500002020-08-06 3:39PM EDT3,850.000.050.000.020.00-12188101.56%
AMZN200807C038600002020-08-06 3:24PM EDT3,860.000.030.000.020.00-110103.13%
AMZN200807C038700002020-08-06 2:02PM EDT3,870.000.010.000.380.00-311131.93%
AMZN200807C038800002020-08-06 11:23AM EDT3,880.000.030.000.020.00-211106.25%
AMZN200807C038900002020-08-05 1:13PM EDT3,890.000.020.000.380.00-214135.06%
AMZN200807C039000002020-08-07 10:18AM EDT3,900.000.020.000.02-0.22-91.67%13502107.81%
AMZN200807C039100002020-08-06 1:46PM EDT3,910.000.020.000.380.00-244138.18%
AMZN200807C039200002020-08-07 9:53AM EDT3,920.000.010.000.02-0.02-66.67%118110.94%
AMZN200807C039300002020-08-05 11:17AM EDT3,930.000.060.000.020.00-17112.50%
AMZN200807C039400002020-08-06 9:53AM EDT3,940.000.010.000.020.00-15113.28%
AMZN200807C039500002020-08-06 2:37PM EDT3,950.000.010.000.000.00-12818350.00%
AMZN200807C039600002020-08-06 3:45PM EDT3,960.000.010.000.020.00-113115.63%
AMZN200807C039700002020-08-05 3:36PM EDT3,970.000.010.000.020.00-127117.19%
AMZN200807C039800002020-08-06 10:11AM EDT3,980.000.010.000.010.00-651112.50%
AMZN200807C039900002020-08-05 2:20PM EDT3,990.000.050.000.010.00-548115.63%
AMZN200807C040000002020-08-07 9:54AM EDT4,000.000.010.000.01-0.01-50.00%6965115.63%
AMZN200807C040100002020-07-31 11:58AM EDT4,010.000.010.000.010.00-119115.63%
AMZN200807C040200002020-08-05 2:20PM EDT4,020.000.040.000.020.00-39123.44%
AMZN200807C040300002020-08-03 9:32AM EDT4,030.000.120.000.010.00-316118.75%
AMZN200807C040400002020-08-03 9:47AM EDT4,040.000.010.000.390.00-593158.40%
AMZN200807C040500002020-08-07 9:54AM EDT4,050.000.010.000.020.00-4182126.56%
AMZN200807C040600002020-08-03 10:53AM EDT4,060.000.080.000.400.00-218161.72%
AMZN200807C040700002020-07-31 3:17PM EDT4,070.000.120.000.400.00-1719163.18%
AMZN200807C040800002020-08-04 10:49AM EDT4,080.000.010.000.400.00-13164.65%
AMZN200807C040900002020-08-05 10:28AM EDT4,090.000.010.000.400.00-16166.11%
AMZN200807C041000002020-08-06 10:38AM EDT4,100.000.010.000.030.00-1332136.72%
AMZN200807C041100002020-08-05 11:07AM EDT4,110.000.050.000.400.00-29169.04%
AMZN200807C041200002020-08-06 2:37PM EDT4,120.000.010.000.010.00-27128.13%
AMZN200807C041300002020-08-06 10:39AM EDT4,130.000.010.000.400.00-2105171.88%
AMZN200807C041400002020-08-05 11:33AM EDT4,140.000.110.000.010.00-16131.25%
AMZN200807C041500002020-08-05 2:06PM EDT4,150.000.010.000.030.00-231142.19%
AMZN200807C041600002020-08-03 9:32AM EDT4,160.000.010.000.400.00-16176.27%
AMZN200807C041700002020-08-03 11:15AM EDT4,170.000.010.000.400.00-16177.73%
AMZN200807C041800002020-08-03 9:34AM EDT4,180.000.010.000.010.00-26137.50%
AMZN200807C041900002020-08-06 2:37PM EDT4,190.000.030.000.010.00-3794137.50%
AMZN200807C042000002020-08-06 2:02PM EDT4,200.000.260.000.010.00-2188137.50%
AMZN200807C042100002020-07-31 9:40AM EDT4,210.000.690.000.010.00-411140.63%
AMZN200807C042200002020-08-04 9:46AM EDT4,220.000.010.000.000.00-32950.00%
AMZN200807C042300002020-07-30 3:05PM EDT4,230.001.290.000.390.00--2185.74%
AMZN200807C042400002020-07-30 2:26PM EDT4,240.001.330.000.400.00--4187.50%
AMZN200807C042500002020-08-05 10:59AM EDT4,250.000.010.000.010.00-2125143.75%
AMZN200807C042600002020-08-03 10:12AM EDT4,260.000.010.000.030.00-28156.25%
AMZN200807C042700002020-08-03 9:34AM EDT4,270.000.010.000.400.00-77191.80%
AMZN200807C042800002020-08-03 2:20PM EDT4,280.000.010.000.140.00-58176.56%
AMZN200807C042900002020-07-30 3:54PM EDT4,290.000.980.000.010.00--1150.00%
AMZN200807C043000002020-08-05 2:10PM EDT4,300.000.010.000.010.00-181150.00%
AMZN200807C043100002020-07-30 3:56PM EDT4,310.001.200.000.400.00--3197.27%
AMZN200807C043200002020-08-05 12:19PM EDT4,320.000.020.000.010.00-410153.13%
AMZN200807C043300002020-07-31 12:58PM EDT4,330.000.050.000.400.00-1210199.90%
AMZN200807C043400002020-08-03 11:17AM EDT4,340.000.010.000.400.00-16201.37%
AMZN200807C043500002020-07-31 1:24PM EDT4,350.000.040.000.010.00-1773156.25%
AMZN200807C043600002020-08-03 11:37AM EDT4,360.000.030.000.020.00-33162.50%
AMZN200807C043700002020-07-31 10:17AM EDT4,370.000.110.000.400.00-319205.27%
AMZN200807C043800002020-08-03 2:58PM EDT4,380.000.010.000.400.00-56206.64%
AMZN200807C043900002020-07-30 1:19PM EDT4,390.001.080.000.400.00--11208.01%
AMZN200807C044000002020-08-03 10:24AM EDT4,400.000.010.000.010.00-2285159.38%
AMZN200807C044100002020-07-30 12:07PM EDT4,410.000.940.000.400.00--2210.74%
AMZN200807C044200002020-08-03 1:42PM EDT4,420.000.030.000.400.00-24211.91%
AMZN200807C044300002020-07-31 1:04PM EDT4,430.000.500.000.400.00-11213.28%
AMZN200807C044400002020-07-31 12:43PM EDT4,440.000.010.000.400.00-23214.65%
AMZN200807C044500002020-08-05 2:26PM EDT4,450.000.010.000.010.00-576165.63%
AMZN200807C044600002020-08-03 9:39AM EDT4,460.000.010.000.050.00-710184.38%
AMZN200807C044700002020-07-31 2:30PM EDT4,470.000.230.000.050.00-2121185.94%
AMZN200807C044800002020-08-03 11:36AM EDT4,480.000.010.000.010.00-7070168.75%
AMZN200807C044900002020-07-31 12:38PM EDT4,490.000.020.000.050.00-118188.28%
AMZN200807C045000002020-08-07 9:37AM EDT4,500.000.010.000.01-0.02-66.67%2290171.88%
AMZN200807C045100002020-08-03 10:23AM EDT4,510.000.010.000.010.00-39171.88%
AMZN200807C045200002020-07-30 1:23PM EDT4,520.000.500.000.050.00--1191.41%
AMZN200807C045300002020-07-30 2:25PM EDT4,530.000.010.000.050.00-56192.19%
AMZN200807C045400002020-07-30 1:09PM EDT4,540.000.600.000.050.00--2193.75%
AMZN200807C045500002020-08-03 2:21PM EDT4,550.000.020.000.010.00-110175.00%
AMZN200807C045600002020-08-03 10:24AM EDT4,560.000.050.000.010.00-5166178.13%
AMZN200807C045700002020-08-06 11:33AM EDT4,570.000.010.000.010.00-1749178.13%
AMZN200807C045800002020-08-03 11:37AM EDT4,580.000.010.000.010.00-154181.25%
AMZN200807C046000002020-08-05 3:32PM EDT4,600.000.020.000.010.00-2601,481181.25%
Ponepor7 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200807P015300002020-08-05 3:29PM EDT1,530.000.010.000.100.00-130418.75%
AMZN200807P016000002020-07-24 10:03AM EDT1,600.000.330.000.420.00-12442.19%
AMZN200807P016600002020-07-01 11:52AM EDT1,660.001.100.000.550.00--10430.08%
AMZN200807P017100002020-07-14 1:21PM EDT1,710.001.200.000.450.00-11404.30%
AMZN200807P017200002020-07-01 10:04AM EDT1,720.001.550.000.500.00--3404.69%
AMZN200807P017400002020-08-04 9:30AM EDT1,740.000.020.000.450.00-13393.75%
AMZN200807P017500002020-07-31 11:13AM EDT1,750.000.010.000.420.00-14387.89%
AMZN200807P017700002020-07-09 11:46AM EDT1,770.001.200.000.450.00-11383.20%
AMZN200807P017800002020-07-16 10:09AM EDT1,780.000.50-0.450.00--5405.47%
AMZN200807P018000002020-07-31 2:14PM EDT1,800.000.120.000.420.00-1041370.70%
AMZN200807P018100002020-08-04 9:46AM EDT1,810.000.050.000.050.00-4043310.94%
AMZN200807P018300002020-07-08 10:07AM EDT1,830.001.100.000.470.00--3364.45%
AMZN200807P018500002020-08-03 12:43PM EDT1,850.000.010.000.420.00-25354.10%
AMZN200807P018600002020-07-02 3:40PM EDT1,860.001.500.000.300.00-1010340.63%
AMZN200807P018700002020-07-14 10:08AM EDT1,870.002.540.000.450.00-114349.61%
AMZN200807P018800002020-07-28 9:35AM EDT1,880.000.400.000.450.00-310346.48%
AMZN200807P018900002020-08-03 2:16PM EDT1,890.000.100.000.040.00-11284.38%
AMZN200807P019000002020-07-15 11:34AM EDT1,900.000.500.000.420.00-1200337.89%
AMZN200807P019100002020-07-23 9:55AM EDT1,910.000.050.000.450.00-193336.72%
AMZN200807P019400002020-07-17 3:05PM EDT1,940.000.680.000.450.00-12327.34%
AMZN200807P019500002020-07-30 3:45PM EDT1,950.000.730.000.420.00-112322.07%
AMZN200807P019600002020-07-15 2:27PM EDT1,960.001.210.000.450.00-12320.90%
AMZN200807P019700002020-07-17 10:27AM EDT1,970.000.920.000.450.00-12317.77%
AMZN200807P019800002020-07-30 1:04PM EDT1,980.000.010.000.450.00-125314.84%
AMZN200807P019900002020-07-24 12:10PM EDT1,990.000.150.000.450.00-280311.72%
AMZN200807P020000002020-08-06 3:26PM EDT2,000.000.010.000.000.00-132450.00%
AMZN200807P020100002020-08-04 12:03PM EDT2,010.000.010.000.450.00-2024305.47%
AMZN200807P020200002020-08-03 1:24PM EDT2,020.000.020.000.450.00-25302.34%
AMZN200807P020300002020-08-04 12:54PM EDT2,030.000.010.000.010.00-143225.00%
AMZN200807P020500002020-07-24 9:59AM EDT2,050.000.500.000.420.00-12291.41%
AMZN200807P020600002020-07-30 3:53PM EDT2,060.000.110.000.460.00-13291.02%
AMZN200807P020700002020-07-30 3:53PM EDT2,070.000.250.000.460.00-16287.89%
AMZN200807P020800002020-07-31 9:31AM EDT2,080.000.070.000.460.00-14284.96%
AMZN200807P021000002020-08-04 11:27AM EDT2,100.000.010.000.020.00-191,110218.75%
AMZN200807P021100002020-07-31 9:46AM EDT2,110.001.550.000.450.00-26275.59%
AMZN200807P021200002020-07-27 3:00PM EDT2,120.000.350.000.450.00--1272.66%
AMZN200807P021300002020-07-24 12:14PM EDT2,130.000.750.000.450.00-25269.73%
AMZN200807P021400002020-08-03 10:56AM EDT2,140.000.010.000.450.00-14266.80%
AMZN200807P021500002020-08-03 3:34PM EDT2,150.000.110.000.420.00-26262.31%
AMZN200807P021700002020-07-27 11:37AM EDT2,170.000.550.000.450.00-11258.20%
AMZN200807P021800002020-07-30 3:45PM EDT2,180.000.830.000.450.00-112255.47%
AMZN200807P021900002020-07-27 9:30AM EDT2,190.000.800.000.460.00-14253.13%
AMZN200807P022000002020-08-07 10:54AM EDT2,200.000.030.000.01+0.01+50.00%167187.50%
AMZN200807P022100002020-08-03 12:59PM EDT2,210.000.050.000.450.00-104246.88%
AMZN200807P022200002020-07-30 3:05PM EDT2,220.000.280.000.450.00-28244.14%
AMZN200807P022300002020-07-28 3:59PM EDT2,230.000.530.000.450.00-23241.41%
AMZN200807P022400002020-08-06 10:57AM EDT2,240.000.280.000.450.00-210238.48%
AMZN200807P022500002020-07-31 3:51PM EDT2,250.000.050.000.420.00-1269234.18%
AMZN200807P022600002020-08-04 3:09PM EDT2,260.000.010.000.450.00-19233.01%
AMZN200807P022700002020-07-13 2:17PM EDT2,270.004.330.000.450.00-20230.27%
AMZN200807P022800002020-07-29 9:43AM EDT2,280.000.310.000.450.00-12227.54%
AMZN200807P022900002020-07-30 3:34PM EDT2,290.000.420.000.450.00-36224.81%
AMZN200807P023000002020-08-06 10:50AM EDT2,300.000.010.000.100.00-11188195.31%
AMZN200807P023100002020-08-03 3:11PM EDT2,310.000.010.000.450.00-16219.34%
AMZN200807P023200002020-07-30 12:48PM EDT2,320.000.570.000.450.00-24216.60%
AMZN200807P023300002020-07-31 3:18PM EDT2,330.000.010.000.450.00-2137214.06%
AMZN200807P023400002020-07-31 3:39PM EDT2,340.000.100.000.450.00-35211.33%
AMZN200807P023500002020-08-03 12:54PM EDT2,350.000.010.000.420.00-188207.23%
AMZN200807P023600002020-08-03 3:13PM EDT2,360.000.010.000.450.00-417206.06%
AMZN200807P023700002020-08-03 1:54PM EDT2,370.000.640.000.450.00-324203.32%
AMZN200807P023800002020-07-31 10:00AM EDT2,380.000.330.000.450.00-221200.68%
AMZN200807P023900002020-08-06 1:07PM EDT2,390.000.010.010.450.00-318198.44%
AMZN200807P024000002020-08-06 2:31PM EDT2,400.000.010.000.000.00-317450.00%
AMZN200807P024100002020-08-05 2:19PM EDT2,410.000.010.000.450.00-119192.77%
AMZN200807P024200002020-08-03 12:11PM EDT2,420.000.080.000.220.00-162178.13%
AMZN200807P024300002020-07-31 11:11AM EDT2,430.000.100.000.450.00-546187.60%
AMZN200807P024400002020-08-04 2:03PM EDT2,440.000.010.000.450.00-174184.96%
AMZN200807P024500002020-08-06 9:58AM EDT2,450.000.010.000.01-0.37-97.37%1100137.50%
AMZN200807P024600002020-07-30 3:36PM EDT2,460.000.010.000.450.00-117179.88%
AMZN200807P024700002020-08-03 11:23AM EDT2,470.000.360.000.450.00-219177.34%
AMZN200807P024800002020-08-06 12:11PM EDT2,480.000.030.000.010.00-1655131.25%
AMZN200807P024900002020-08-06 2:20PM EDT2,490.000.010.000.450.00-113172.17%
AMZN200807P025000002020-08-06 11:09AM EDT2,500.000.010.000.010.00-12519125.00%
AMZN200807P025100002020-08-05 9:50AM EDT2,510.000.010.000.010.00-120125.00%
AMZN200807P025200002020-08-04 9:47AM EDT2,520.000.030.000.450.00-157164.65%
AMZN200807P025300002020-08-05 1:16PM EDT2,530.000.050.000.450.00-142162.11%
AMZN200807P025400002020-08-03 3:55PM EDT2,540.000.010.000.450.00-135159.57%
AMZN200807P025500002020-08-06 2:38PM EDT2,550.000.010.010.020.00-4206125.00%
AMZN200807P025600002020-07-31 11:33AM EDT2,560.000.020.000.400.00-542152.73%
AMZN200807P025700002020-08-03 9:38AM EDT2,570.000.200.000.010.00-150112.50%
AMZN200807P025800002020-08-03 11:23AM EDT2,580.000.010.000.450.00-1146149.61%
AMZN200807P025900002020-08-04 1:39PM EDT2,590.000.150.000.350.00-10173143.55%
AMZN200807P026000002020-08-05 3:49PM EDT2,600.000.060.010.010.00-82422112.50%
AMZN200807P026100002020-08-06 3:23PM EDT2,610.000.520.000.260.00-296134.77%
AMZN200807P026200002020-08-06 3:23PM EDT2,620.000.020.000.45-0.53-96.36%148139.65%
AMZN200807P026300002020-08-06 12:27PM EDT2,630.000.010.000.450.00-253137.31%
AMZN200807P026400002020-08-07 10:53AM EDT2,640.000.200.000.45-0.08-28.57%3144134.77%
AMZN200807P026500002020-08-07 10:53AM EDT2,650.000.210.000.19+0.15+250.00%7124121.88%
AMZN200807P026600002020-08-04 10:04AM EDT2,660.000.350.000.450.00-644129.88%
AMZN200807P026650002020-08-06 12:51PM EDT2,665.000.010.010.450.00-147129.00%
AMZN200807P026700002020-08-07 11:29AM EDT2,670.000.010.000.46-0.04-80.00%395127.83%
AMZN200807P026750002020-08-06 2:11PM EDT2,675.000.020.000.460.00-263126.56%
AMZN200807P026800002020-08-06 1:25PM EDT2,680.000.050.000.460.00-4111125.39%
AMZN200807P026850002020-08-03 1:05PM EDT2,685.000.060.000.460.00-139124.12%
AMZN200807P026900002020-08-04 9:46AM EDT2,690.000.290.000.460.00-1255122.95%
AMZN200807P026950002020-08-05 2:22PM EDT2,695.000.040.000.460.00-13113121.78%
AMZN200807P027000002020-08-07 9:48AM EDT2,700.000.010.000.010.00-349987.50%
AMZN200807P027050002020-08-05 12:46PM EDT2,705.000.120.000.220.00-375110.94%
AMZN200807P027100002020-08-05 12:46PM EDT2,710.000.140.000.460.00-3119118.16%
AMZN200807P027150002020-08-06 9:35AM EDT2,715.000.100.000.460.00-123116.89%
AMZN200807P027200002020-08-05 10:24AM EDT2,720.000.310.000.460.00-176115.72%
AMZN200807P027250002020-08-07 9:58AM EDT2,725.000.030.000.03-0.07-70.00%45090.63%
AMZN200807P027300002020-08-06 3:43PM EDT2,730.000.010.000.460.00-782113.28%
AMZN200807P027350002020-08-06 3:21PM EDT2,735.000.030.000.460.00-725112.11%
AMZN200807P027400002020-08-06 3:09PM EDT2,740.000.230.000.460.00-257110.94%
AMZN200807P027450002020-08-04 11:15AM EDT2,745.000.080.000.010.00-105579.69%
AMZN200807P027500002020-08-06 2:49PM EDT2,750.000.060.000.010.00-1947279.69%
AMZN200807P027550002020-08-06 2:22PM EDT2,755.000.010.000.460.00-151107.32%
AMZN200807P027600002020-08-06 12:42PM EDT2,760.000.010.000.010.00-15178.13%
AMZN200807P027650002020-07-31 3:39PM EDT2,765.000.810.000.450.00-3224104.69%
AMZN200807P027700002020-08-07 9:43AM EDT2,770.000.010.000.45-0.04-80.00%149103.52%
AMZN200807P027750002020-08-07 11:38AM EDT2,775.000.010.010.45-0.05-83.33%2131102.54%
AMZN200807P027800002020-08-07 10:20AM EDT2,780.000.030.000.45-0.04-57.14%1123101.17%
AMZN200807P027850002020-08-06 1:43PM EDT2,785.000.100.000.450.00-26099.95%
AMZN200807P027900002020-08-06 3:44PM EDT2,790.000.050.000.390.00-49997.27%
AMZN200807P027950002020-08-05 11:58AM EDT2,795.000.010.000.400.00-19096.39%
AMZN200807P028000002020-08-07 11:56AM EDT2,800.000.010.010.05-0.05-83.33%667780.08%
AMZN200807P028050002020-08-06 12:39PM EDT2,805.000.230.000.460.00-112995.41%
AMZN200807P028100002020-08-06 1:19PM EDT2,810.000.290.000.460.00-34894.24%
AMZN200807P028150002020-08-06 12:39PM EDT2,815.000.230.000.420.00-115692.19%
AMZN200807P028200002020-08-05 3:37PM EDT2,820.000.320.010.240.00-1168186.23%
AMZN200807P028250002020-08-05 11:20AM EDT2,825.000.130.010.13+0.03+30.00%24680.47%
AMZN200807P028300002020-08-07 10:23AM EDT2,830.000.220.000.46+0.15+214.29%113389.55%
AMZN200807P028350002020-08-06 3:44PM EDT2,835.000.260.000.46+0.02+8.33%111088.38%
AMZN200807P028400002020-08-07 10:31AM EDT2,840.000.020.011.04-0.13-86.67%3915396.14%
AMZN200807P028450002020-08-07 10:07AM EDT2,845.000.010.010.24-0.29-96.67%509680.66%
AMZN200807P028500002020-08-07 10:23AM EDT2,850.000.030.000.03-0.05-62.50%9162166.41%
AMZN200807P028550002020-08-06 3:40PM EDT2,855.000.020.000.07-0.05-71.43%111469.92%
AMZN200807P028600002020-08-06 3:54PM EDT2,860.000.050.000.24-0.11-68.75%1112176.95%
AMZN200807P028650002020-08-06 1:42PM EDT2,865.000.100.000.460.00-13781.30%
AMZN200807P028700002020-08-07 10:24AM EDT2,870.000.010.010.24-0.10-90.91%87575.10%
AMZN200807P028750002020-08-07 11:55AM EDT2,875.000.020.020.03-0.13-86.67%611664.06%
AMZN200807P028800002020-08-06 2:23PM EDT2,880.000.260.000.460.00-216977.78%
AMZN200807P028850002020-08-05 11:23AM EDT2,885.000.060.000.200.00-14670.12%
AMZN200807P028900002020-08-07 11:18AM EDT2,890.000.020.020.46-0.13-86.67%1816675.78%
AMZN200807P028950002020-08-07 11:24AM EDT2,895.000.120.010.29-0.17-58.62%117470.90%
AMZN200807P029000002020-08-07 11:48AM EDT2,900.000.020.010.08-0.10-83.33%12369762.11%
AMZN200807P029050002020-08-07 10:59AM EDT2,905.000.020.010.43-0.13-86.67%16471.53%
AMZN200807P029100002020-08-07 11:19AM EDT2,910.000.210.000.46-0.08-27.59%821170.70%
AMZN200807P029150002020-08-07 9:50AM EDT2,915.000.060.010.46-0.08-57.14%17869.73%
AMZN200807P029200002020-08-07 10:27AM EDT2,920.000.050.050.24-0.19-79.17%1640464.94%
AMZN200807P029250002020-08-07 10:32AM EDT2,925.000.220.010.24+0.04+22.22%1019662.89%
AMZN200807P029300002020-08-07 10:46AM EDT2,930.000.010.010.46-0.31-96.88%917966.21%
AMZN200807P029350002020-08-06 11:23AM EDT2,935.000.050.010.46-0.24-82.76%1310465.04%
AMZN200807P029400002020-08-07 11:53AM EDT2,940.000.020.010.08-5.18-99.62%620953.91%
AMZN200807P029450002020-08-06 3:07PM EDT2,945.000.190.010.300.00-2815859.77%
AMZN200807P029500002020-08-07 11:48AM EDT2,950.000.060.060.06-0.12-66.67%191,49253.32%
AMZN200807P029550002020-08-07 9:33AM EDT2,955.000.200.010.460.00-291160.35%
AMZN200807P029600002020-08-07 11:56AM EDT2,960.000.010.010.20-0.31-96.88%331054.10%
AMZN200807P029650002020-08-07 11:45AM EDT2,965.000.220.010.46-0.16-42.11%2817658.01%
AMZN200807P029700002020-08-07 11:34AM EDT2,970.000.090.010.25-0.17-65.38%14098453.13%
AMZN200807P029750002020-08-07 11:34AM EDT2,975.000.110.010.15-0.09-45.00%16296552.83%
AMZN200807P029800002020-08-07 10:38AM EDT2,980.000.120.040.25-0.17-58.62%1572251.47%
AMZN200807P029850002020-08-07 11:30AM EDT2,985.000.050.010.33-0.24-82.76%2469151.27%
AMZN200807P029900002020-08-07 11:39AM EDT2,990.000.290.100.26+0.25+625.00%2453750.49%
AMZN200807P029950002020-08-07 11:44AM EDT2,995.000.130.010.25-0.17-56.67%1540551.32%
AMZN200807P030000002020-08-07 11:46AM EDT3,000.000.100.050.12-0.20-66.67%1701,27446.00%
AMZN200807P030050002020-08-07 11:50AM EDT3,005.000.130.010.47-0.22-62.86%522053.22%
AMZN200807P030100002020-08-07 11:06AM EDT3,010.000.090.010.20-0.22-70.97%1626746.48%
AMZN200807P030150002020-08-07 11:28AM EDT3,015.000.150.050.27-0.30-66.67%620247.02%
AMZN200807P030200002020-08-07 11:10AM EDT3,020.000.010.010.32-0.34-97.14%1936246.88%
AMZN200807P030250002020-08-07 10:26AM EDT3,025.000.170.010.45-0.23-57.50%625547.85%
AMZN200807P030300002020-08-07 11:10AM EDT3,030.000.110.020.29-0.36-76.60%1117143.85%
AMZN200807P030350002020-08-06 3:56PM EDT3,035.000.350.050.35-0.21-37.50%1523643.73%
AMZN200807P030400002020-08-07 11:38AM EDT3,040.000.150.010.19-0.36-70.59%1843939.21%
AMZN200807P030450002020-08-07 11:28AM EDT3,045.000.240.100.34-0.25-51.02%2329941.07%
AMZN200807P030500002020-08-07 11:49AM EDT3,050.000.140.050.15-0.37-72.55%2121,07035.84%
AMZN200807P030550002020-08-07 10:48AM EDT3,055.000.140.050.35-0.51-78.46%2152238.75%
AMZN200807P030600002020-08-07 11:49AM EDT3,060.000.210.100.34-0.27-56.25%5148637.33%
AMZN200807P030650002020-08-07 10:36AM EDT3,065.000.130.010.28-0.44-77.19%539735.11%
AMZN200807P030700002020-08-07 11:06AM EDT3,070.000.200.020.50-0.42-67.74%8045536.91%
AMZN200807P030750002020-08-07 11:49AM EDT3,075.000.260.060.60-0.04-13.33%6629336.66%
AMZN200807P030800002020-08-07 11:28AM EDT3,080.000.240.060.41-0.38-61.29%5044133.23%
AMZN200807P030850002020-08-07 11:43AM EDT3,085.000.180.080.22-0.30-62.50%4329529.20%
AMZN200807P030900002020-08-07 11:42AM EDT3,090.000.230.150.24-0.35-60.34%17837828.32%
AMZN200807P030950002020-08-07 11:44AM EDT3,095.000.240.170.28-0.41-63.08%2840127.71%
AMZN200807P031000002020-08-07 11:55AM EDT3,100.000.240.180.25-0.51-68.00%5601,44126.03%
AMZN200807P031050002020-08-07 11:46AM EDT3,105.000.240.190.44-0.52-68.42%7048327.03%
AMZN200807P031100002020-08-07 11:46AM EDT3,110.000.270.200.28-0.90-76.92%17569423.93%
AMZN200807P031150002020-08-07 11:44AM EDT3,115.000.300.250.35-0.52-63.41%8950023.46%
AMZN200807P031200002020-08-07 11:46AM EDT3,120.000.280.280.37-0.73-72.28%21673922.36%
AMZN200807P031250002020-08-07 11:50AM EDT3,125.000.310.300.41-0.69-69.00%58863621.40%
AMZN200807P031300002020-08-07 11:55AM EDT3,130.000.390.320.41-0.77-66.38%57596920.04%
AMZN200807P031350002020-08-07 11:49AM EDT3,135.000.350.310.44-0.95-73.08%11359318.91%
AMZN200807P031400002020-08-07 11:49AM EDT3,140.000.410.400.47-1.12-73.20%41781317.74%
AMZN200807P031450002020-08-07 11:39AM EDT3,145.000.640.470.62-0.90-58.44%40350917.24%
AMZN200807P031500002020-08-07 11:53AM EDT3,150.000.530.540.62-1.37-72.11%1,31686315.74%
AMZN200807P031550002020-08-07 11:48AM EDT3,155.000.570.600.76-1.53-72.86%30543214.88%
AMZN200807P031600002020-08-07 11:53AM EDT3,160.000.760.881.04-1.91-71.54%73859114.37%
AMZN200807P031650002020-08-07 11:53AM EDT3,165.001.001.171.39-1.90-65.52%51031813.75%
AMZN200807P031700002020-08-07 11:51AM EDT3,170.001.321.191.46-2.02-60.48%83486912.09%
AMZN200807P031750002020-08-07 11:54AM EDT3,175.002.001.812.13-2.06-50.74%1,0811,02411.66%
AMZN200807P031800002020-08-07 11:51AM EDT3,180.002.191.972.41-2.61-54.37%1,16780710.00%
AMZN200807P031850002020-08-07 11:50AM EDT3,185.003.152.733.05-2.85-47.50%6658238.63%
AMZN200807P031900002020-08-07 11:54AM EDT3,190.005.003.854.40-1.55-23.66%9907857.72%
AMZN200807P031950002020-08-07 11:47AM EDT3,195.004.224.405.10-3.57-45.83%6967544.62%
AMZN200807P032000002020-08-07 11:56AM EDT3,200.009.028.859.70-0.78-7.96%3,6741,6526.29%
AMZN200807P032050002020-08-07 11:50AM EDT3,205.009.239.009.85-1.29-12.26%7731840.00%
AMZN200807P032100002020-08-07 11:54AM EDT3,210.0014.0013.6014.75+1.58+12.72%1,4622990.00%
AMZN200807P032150002020-08-07 11:51AM EDT3,215.0015.9315.4015.70+1.43+9.86%8131590.00%
AMZN200807P032200002020-08-07 11:53AM EDT3,220.0018.2117.7519.00+0.91+5.26%1,0812370.00%
AMZN200807P032250002020-08-07 11:55AM EDT3,225.0026.2524.9526.40+7.10+37.08%9073580.00%
AMZN200807P032300002020-08-07 11:45AM EDT3,230.0023.3524.7525.95+0.46+2.01%1,3301610.00%
AMZN200807P032350002020-08-07 11:47AM EDT3,235.0027.1329.2031.650.00-2121560.00%
AMZN200807P032400002020-08-07 11:33AM EDT3,240.0034.0034.2536.50+2.93+9.43%1861220.00%
AMZN200807P032450002020-08-07 10:02AM EDT3,245.0028.3539.0543.95-5.10-15.25%35650.00%
AMZN200807P032500002020-08-07 11:49AM EDT3,250.0042.0642.6546.00+5.01+13.52%7391220.00%
AMZN200807P032550002020-08-07 10:08AM EDT3,255.0038.7247.2549.85+4.72+13.88%26480.00%
AMZN200807P032600002020-08-07 11:30AM EDT3,260.0058.2454.7056.70+18.24+45.60%16350.00%
AMZN200807P032650002020-08-07 11:46AM EDT3,265.0053.6562.9064.80+11.38+26.92%38570.00%
AMZN200807P032700002020-08-07 11:47AM EDT3,270.0058.5562.7065.05+3.25+5.88%4380.00%
AMZN200807P032750002020-08-07 10:55AM EDT3,275.0051.4667.9570.70-7.39-12.56%9130.00%
AMZN200807P032800002020-08-07 10:40AM EDT3,280.0067.4673.6074.25+4.21+6.66%2450.00%
AMZN200807P032850002020-08-07 10:00AM EDT3,285.0064.2080.0581.45+3.58+5.91%4340.00%
AMZN200807P032900002020-08-07 11:48AM EDT3,290.0079.1285.9087.70+14.05+21.59%8270.00%
AMZN200807P033000002020-08-07 11:50AM EDT3,300.0092.0097.0599.55+13.00+16.46%861280.00%
AMZN200807P033100002020-08-07 10:26AM EDT3,310.0095.73102.15104.55+21.33+28.67%290.00%
AMZN200807P033200002020-08-07 9:41AM EDT3,320.0096.96113.45118.05+14.96+18.24%9120.00%
AMZN200807P033300002020-08-07 9:40AM EDT3,330.0098.30121.85123.65-4.79-4.65%3170.00%
AMZN200807P033400002020-08-07 10:41AM EDT3,340.00123.97137.30139.35+4.62+3.87%1190.00%
AMZN200807P033500002020-08-07 11:48AM EDT3,350.00138.82141.35144.30+25.95+22.99%12340.00%
AMZN200807P033600002020-08-06 3:48PM EDT3,360.00125.35157.20159.350.00-3230.00%
AMZN200807P033700002020-08-07 10:26AM EDT3,370.00155.26161.95166.25+23.06+17.44%1220.00%
AMZN200807P033800002020-07-31 12:25PM EDT3,380.00208.45171.95175.600.00-2110.00%
AMZN200807P033900002020-08-03 1:44PM EDT3,390.00254.57181.85183.550.00-130.00%
AMZN200807P034000002020-08-07 10:02AM EDT3,400.00177.71193.20196.55+12.08+7.29%19330.00%
AMZN200807P034100002020-08-03 10:40AM EDT3,410.00215.00202.95207.300.00-270.00%
AMZN200807P034200002020-08-04 12:52PM EDT3,420.00236.30209.50215.600.00-470.00%
AMZN200807P034300002020-08-04 12:52PM EDT3,430.00316.20223.60229.200.00-130.00%
AMZN200807P034400002020-08-06 1:05PM EDT3,440.00232.65233.10236.250.00-350.00%
AMZN200807P034500002020-08-04 12:52PM EDT3,450.00272.65241.85246.100.00-220.00%
AMZN200807P034600002020-08-07 9:58AM EDT3,460.00229.92252.25255.35-32.28-12.31%260.00%
AMZN200807P034700002020-08-06 10:08AM EDT3,470.00281.45267.20269.200.00-180.00%
AMZN200807P034800002020-08-04 12:52PM EDT3,480.00365.90276.80279.550.00-4140.00%
AMZN200807P034900002020-08-06 10:14AM EDT3,490.00278.50281.30284.65-16.17-5.49%150.00%
AMZN200807P035000002020-08-07 11:33AM EDT3,500.00291.36291.40293.65-0.84-0.29%14250.00%
AMZN200807P035100002020-07-30 10:28AM EDT3,510.00308.40304.25307.600.00-250.00%
AMZN200807P035200002020-08-06 3:06PM EDT3,520.00291.55316.40319.950.00-320.00%
AMZN200807P035300002020-07-29 9:51AM EDT3,530.00397.75324.70327.350.00-100.00%
AMZN200807P035400002020-07-30 2:10PM EDT3,540.00311.00334.40339.00-170.20-35.37%130.00%
AMZN200807P035500002020-08-05 1:19PM EDT3,550.00357.40347.15349.200.00-340.00%
AMZN200807P035600002020-08-05 3:44PM EDT3,560.00357.85352.55356.500.00-2120.00%
AMZN200807P035700002020-08-06 2:54PM EDT3,570.00332.70361.40363.650.00-3100.00%
AMZN200807P035800002020-08-03 11:43AM EDT3,580.00441.20376.15378.550.00-170.00%
AMZN200807P035900002020-08-04 10:19AM EDT3,590.00434.15387.15389.200.00-130.00%
AMZN200807P036000002020-08-05 1:19PM EDT3,600.00407.25392.15394.450.00-4120.00%
AMZN200807P036100002020-08-03 9:41AM EDT3,610.00463.55401.40403.400.00-100.00%
AMZN200807P036300002020-08-04 11:08AM EDT3,630.00485.53427.15429.150.00-120.00%
AMZN200807P036500002020-08-03 1:24PM EDT3,650.00526.80441.25446.750.00-170.00%
AMZN200807P036600002020-08-03 1:44PM EDT3,660.00542.90451.80455.450.00-530.00%
AMZN200807P036700002020-08-03 1:24PM EDT3,670.00546.75461.75465.450.00-320.00%
AMZN200807P036800002020-08-03 2:30PM EDT3,680.00550.05472.10475.250.00-510.00%
AMZN200807P036900002020-07-30 9:43AM EDT3,690.00669.00481.40483.600.00--50.00%
AMZN200807P037000002020-08-03 11:01AM EDT3,700.00573.05491.05494.800.00-230.00%
AMZN200807P037100002020-08-03 2:30PM EDT3,710.00580.00501.40503.600.00-200.00%
AMZN200807P037200002020-07-30 12:21PM EDT3,720.00662.90515.40518.850.00--20.00%
AMZN200807P037300002020-08-03 2:30PM EDT3,730.00545.25519.20522.700.00-650.00%
AMZN200807P037400002020-07-28 10:31AM EDT3,740.00514.85531.75535.15-183.20-26.24%110.00%
AMZN200807P037500002020-08-03 10:35AM EDT3,750.00611.50541.40544.900.00-410.00%
AMZN200807P037700002020-07-30 9:42AM EDT3,770.00744.60561.40563.550.00--00.00%
AMZN200807P037900002020-08-03 9:47AM EDT3,790.00638.37585.30588.900.00-210.00%
AMZN200807P038000002020-08-03 9:47AM EDT3,800.00648.36593.05596.650.00-210.00%
AMZN200807P038100002020-08-03 9:50AM EDT3,810.00666.50603.95606.050.00-440.00%
AMZN200807P038400002020-08-03 9:48AM EDT3,840.00696.10633.95636.000.00-220.00%
AMZN200807P038500002020-08-03 9:48AM EDT3,850.00706.10641.35645.250.00-210.00%
AMZN200807P038600002020-07-28 3:33PM EDT3,860.00849.60656.80659.000.00--10.00%
AMZN200807P039000002020-07-08 2:51PM EDT3,900.00867.03691.10696.650.00--00.00%
AMZN200807P039100002020-07-30 2:10PM EDT3,910.00841.70700.95703.700.00--10.00%
AMZN200807P039500002020-07-30 2:10PM EDT3,950.00799.50745.80749.750.00-2200.00%
AMZN200807P039600002020-07-29 9:51AM EDT3,960.00949.30748.15752.700.00--10.00%
AMZN200807P039800002020-07-29 9:51AM EDT3,980.00969.15773.45777.050.00--10.00%
AMZN200807P039900002020-07-31 10:06AM EDT3,990.00801.46780.25783.600.00-400.00%
AMZN200807P040000002020-07-31 10:06AM EDT4,000.00800.27790.55794.650.00-110.00%
AMZN200807P040400002020-07-30 3:49PM EDT4,040.00987.00832.35835.200.00--10.00%
AMZN200807P040800002020-07-28 10:33AM EDT4,080.00905.25865.35882.300.00-220.00%
AMZN200807P041000002020-07-27 12:36PM EDT4,100.001,057.40896.55899.100.00--00.00%
AMZN200807P041100002020-07-30 10:02AM EDT4,110.001,088.65905.70909.700.00--10.00%
AMZN200807P041200002020-07-30 1:32PM EDT4,120.001,047.20914.85919.300.00--10.00%
AMZN200807P041300002020-07-31 9:48AM EDT4,130.00933.64921.20925.100.00-110.00%
AMZN200807P041500002020-07-30 1:16PM EDT4,150.001,063.40946.40949.250.00-110.00%
AMZN200807P041600002020-07-28 3:56PM EDT4,160.001,161.70950.85954.450.00--00.00%
AMZN200807P041900002020-08-06 3:48PM EDT4,190.00952.65985.80989.700.00-200.00%
AMZN200807P042000002020-07-27 3:59PM EDT4,200.001,145.95988.30990.950.00-200.00%
AMZN200807P042100002020-08-03 9:34AM EDT4,210.001,054.50999.201,003.700.00-110.00%
AMZN200807P042400002020-08-03 10:13AM EDT4,240.00997.251,034.701,039.550.00-210.00%
AMZN200807P043000002020-07-27 3:59PM EDT4,300.001,245.301,092.301,096.250.00--00.00%
AMZN200807P043500002020-07-27 11:09AM EDT4,350.001,300.951,138.001,144.100.00-100.00%
AMZN200807P043600002020-08-03 9:34AM EDT4,360.001,207.001,156.101,159.250.00-110.00%
AMZN200807P044200002020-07-30 3:49PM EDT4,420.001,269.451,214.751,220.600.00-3900.00%
AMZN200807P044500002020-07-27 9:37AM EDT4,450.001,390.751,243.101,249.250.00--00.00%
AMZN200807P045000002020-07-14 9:31AM EDT4,500.001,432.201,289.551,292.600.00-100.00%
AMZN200807P045400002020-07-31 9:42AM EDT4,540.001,342.201,330.351,334.250.00-200.00%