U.S. markets close in 2 hours 29 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.19+1.86 (+1.63%)
A partir del 01:31PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220708C000550002022-07-07 1:12PM EDT55.0061.4561.2061.40+2.85+4.86%213446.88%
AMZN220708C000600002022-06-29 10:54AM EDT60.0050.1556.2056.350.00-114385.94%
AMZN220708C000650002022-06-30 3:09PM EDT65.0040.7051.2051.350.00--40342.97%
AMZN220708C000670002022-06-14 10:01AM EDT67.0037.0049.2549.300.00--1326.56%
AMZN220708C000680002022-07-07 11:26AM EDT68.0046.9548.2548.40+6.35+15.64%21339.84%
AMZN220708C000700002022-06-30 11:34AM EDT70.0035.9046.2546.400.00-211323.44%
AMZN220708C000740002022-06-23 12:18PM EDT74.0036.8042.2542.350.00--1282.81%
AMZN220708C000750002022-06-28 11:27AM EDT75.0034.5041.2541.400.00-212284.38%
AMZN220708C000760002022-07-07 12:02PM EDT76.0040.0040.2040.35-5.15-11.41%2020258.59%
AMZN220708C000770002022-06-27 11:52AM EDT77.0037.7139.2039.400.00-167260.94%
AMZN220708C000800002022-07-07 9:40AM EDT80.0034.8536.2036.35+0.35+1.01%5070230.47%
AMZN220708C000810002022-07-07 11:44AM EDT81.0035.0035.1535.35+7.85+28.91%141213.28%
AMZN220708C000820002022-06-15 1:20PM EDT82.0024.5034.2034.350.00--4217.19%
AMZN220708C000830002022-07-06 11:52AM EDT83.0030.0033.1533.350.00-14200.00%
AMZN220708C000840002022-06-27 1:02PM EDT84.0030.3032.2532.400.00--27218.36%
AMZN220708C000850002022-07-05 10:29AM EDT85.0024.9431.2531.400.00-1010211.72%
AMZN220708C000860002022-06-17 2:31PM EDT86.0020.6030.2530.400.00-22204.69%
AMZN220708C000870002022-06-15 3:13PM EDT87.0020.6629.2029.400.00--0191.41%
AMZN220708C000880002022-07-05 9:55AM EDT88.0020.9628.1528.400.00-53177.73%
AMZN220708C000890002022-07-05 9:37AM EDT89.0018.2527.2027.400.00-916178.13%
AMZN220708C000900002022-07-07 12:32PM EDT90.0026.2126.2026.35+0.99+3.93%62185164.84%
AMZN220708C000910002022-07-07 9:58AM EDT91.0023.1025.2025.35+2.55+12.41%2129158.98%
AMZN220708C000920002022-07-05 1:50PM EDT92.0020.7524.1524.400.00-108152.73%
AMZN220708C000930002022-07-06 10:01AM EDT93.0019.8523.2023.350.00-1467146.48%
AMZN220708C000940002022-07-05 1:50PM EDT94.0018.8022.2522.400.00-247151.56%
AMZN220708C000950002022-07-07 12:13PM EDT95.0021.0821.2521.35+0.78+3.84%39198140.23%
AMZN220708C000960002022-07-07 11:50AM EDT96.0020.1020.2020.35+1.85+10.14%1142128.13%
AMZN220708C000970002022-07-06 3:23PM EDT97.0018.3019.2519.400.00-1044132.42%
AMZN220708C000980002022-07-07 12:54PM EDT98.0018.3518.2518.40+1.40+8.26%68193125.98%
AMZN220708C000990002022-07-06 12:24PM EDT99.0014.2817.2517.350.00-40345115.23%
AMZN220708C001000002022-07-07 12:50PM EDT100.0016.2216.2516.30+2.17+15.44%3433,483104.69%
AMZN220708C001010002022-07-07 1:09PM EDT101.0015.5015.2515.30+1.50+10.71%365,39898.44%
AMZN220708C001015002022-07-07 10:44AM EDT101.5013.2514.7514.90+0.17+1.30%91,213103.91%
AMZN220708C001017502022-07-07 10:44AM EDT101.7513.0014.4514.60-0.32-2.40%1673794.14%
AMZN220708C001020002022-07-07 12:09PM EDT102.0014.0114.2514.40+1.46+11.63%354,031100.78%
AMZN220708C001022502022-07-07 11:43AM EDT102.2513.4513.9014.15+1.30+10.70%2638191.41%
AMZN220708C001025002022-07-07 11:48AM EDT102.5013.5913.7513.90+1.60+13.34%1624097.66%
AMZN220708C001027502022-07-07 10:44AM EDT102.7512.0013.4513.65-0.44-3.54%2141192.58%
AMZN220708C001030002022-07-07 11:38AM EDT103.0012.6313.2513.35+1.14+9.92%1913,14891.02%
AMZN220708C001032502022-07-07 11:44AM EDT103.2512.7513.0013.15+2.55+25.00%1574792.97%
AMZN220708C001035002022-07-07 12:10PM EDT103.5012.6012.7012.85+1.99+18.76%643183.98%
AMZN220708C001037502022-07-07 10:39AM EDT103.7510.4612.4512.65+0.21+2.05%165486.33%
AMZN220708C001040002022-07-07 11:44AM EDT104.0012.0512.2012.35+1.94+19.19%141,90180.86%
AMZN220708C001042502022-07-07 12:34PM EDT104.2512.1011.9512.10+2.34+23.98%1086479.69%
AMZN220708C001045002022-07-06 3:56PM EDT104.5011.0011.7511.90+1.20+12.24%21,11985.16%
AMZN220708C001047502022-07-07 12:31PM EDT104.7511.4011.5011.65+1.50+15.15%1827283.59%
AMZN220708C001050002022-07-07 1:00PM EDT105.0011.3411.2511.40+2.32+25.72%2602,85782.03%
AMZN220708C001052502022-07-07 10:00AM EDT105.259.1011.0011.15-0.23-2.47%331380.47%
AMZN220708C001055002022-07-07 11:59AM EDT105.5010.5510.7010.90+1.85+21.26%3135975.78%
AMZN220708C001057502022-07-07 11:01AM EDT105.759.5510.5010.65+0.15+1.60%5544077.34%
AMZN220708C001060002022-07-07 12:47PM EDT106.0010.4510.3010.35+2.35+29.01%3921,93375.78%
AMZN220708C001062502022-07-07 11:43AM EDT106.259.6010.0010.10+0.30+3.23%5365971.29%
AMZN220708C001065002022-07-07 12:33PM EDT106.509.799.759.85+1.73+21.46%9944369.73%
AMZN220708C001067502022-07-07 12:23PM EDT106.759.559.459.70+2.15+29.05%1564671.09%
AMZN220708C001070002022-07-07 12:57PM EDT107.009.329.259.35+1.77+23.44%3,1034,20166.60%
AMZN220708C001072502022-07-07 10:45AM EDT107.257.459.009.10+0.10+1.36%35575665.23%
AMZN220708C001075002022-07-07 12:35PM EDT107.508.858.808.95+2.20+33.08%901,63671.29%
AMZN220708C001077502022-07-07 11:59AM EDT107.758.258.458.65+1.25+17.86%1361,27062.11%
AMZN220708C001080002022-07-07 1:14PM EDT108.008.308.258.40+1.77+27.11%3724,03263.28%
AMZN220708C001082502022-07-07 12:03PM EDT108.257.758.008.20+1.80+30.25%4998464.06%
AMZN220708C001085002022-07-07 12:32PM EDT108.507.807.707.85+1.60+25.81%781,14354.49%
AMZN220708C001087502022-07-07 1:10PM EDT108.757.827.457.65+1.97+33.68%24576555.86%
AMZN220708C001090002022-07-07 1:04PM EDT109.007.537.257.45+2.23+42.08%4462,40259.18%
AMZN220708C001092502022-07-07 1:09PM EDT109.257.257.057.20+2.20+43.56%38871159.57%
AMZN220708C001095002022-07-07 1:06PM EDT109.506.976.756.95+2.12+43.71%23483555.86%
AMZN220708C001097502022-07-07 12:51PM EDT109.756.656.556.75+1.80+37.11%701,30258.01%
AMZN220708C001100002022-07-07 1:12PM EDT110.006.536.256.40+1.78+37.47%6,2669,85350.39%
AMZN220708C001102502022-07-07 12:57PM EDT110.256.156.056.10+1.64+36.36%1681,32250.78%
AMZN220708C001105002022-07-07 12:34PM EDT110.505.955.805.90+1.95+48.75%2131,85252.73%
AMZN220708C001107502022-07-07 12:58PM EDT110.755.605.655.75+1.80+47.37%12952154.20%
AMZN220708C001110002022-07-07 1:14PM EDT111.005.405.355.45+1.42+35.68%1,1275,86852.34%
AMZN220708C001112502022-07-07 1:14PM EDT111.255.105.155.25+1.45+39.73%23198450.59%
AMZN220708C001115002022-07-07 1:10PM EDT111.505.074.854.95+1.72+51.34%2731,02848.73%
AMZN220708C001117502022-07-07 1:01PM EDT111.754.774.654.75+1.47+44.55%20064349.51%
AMZN220708C001120002022-07-07 1:14PM EDT112.004.404.454.55+1.24+39.24%4,9277,43750.10%
AMZN220708C001122502022-07-07 12:59PM EDT112.254.254.204.30+1.59+59.77%54182248.05%
AMZN220708C001125002022-07-07 1:10PM EDT112.504.184.004.10+1.49+55.39%6231,62248.34%
AMZN220708C001127502022-07-07 1:09PM EDT112.754.003.753.85+1.66+70.94%6851,45046.19%
AMZN220708C001130002022-07-07 1:16PM EDT113.003.543.553.65+1.13+46.89%2,9364,38446.19%
AMZN220708C001132502022-07-07 12:58PM EDT113.253.303.353.45+1.00+43.48%9471,86245.95%
AMZN220708C001135002022-07-07 1:11PM EDT113.503.303.153.20+1.15+53.49%1,5191,83843.65%
AMZN220708C001137502022-07-07 1:10PM EDT113.753.102.952.99+1.07+52.71%3,7521,94442.87%
AMZN220708C001140002022-07-07 1:15PM EDT114.002.772.692.73+0.91+48.92%15,7476,01940.09%
AMZN220708C001142502022-07-07 1:14PM EDT114.252.492.542.58+0.75+43.10%4,1161,79941.11%
AMZN220708C001145002022-07-07 1:16PM EDT114.502.332.322.35+0.73+45.62%4,9021,71639.26%
AMZN220708C001147502022-07-07 1:16PM EDT114.752.152.172.20+0.68+46.26%7,7882,11339.84%
AMZN220708C001150002022-07-07 1:16PM EDT115.001.972.002.02+0.63+47.01%53,65816,59939.26%
AMZN220708C001160002022-07-07 1:16PM EDT116.001.351.361.36+0.42+45.16%38,7698,14836.82%
AMZN220708C001170002022-07-07 1:16PM EDT117.000.860.860.87+0.23+36.51%22,9495,70735.79%
AMZN220708C001175002022-07-07 1:16PM EDT117.500.670.680.69+0.16+31.37%4,3262,28435.79%
AMZN220708C001180002022-07-07 1:16PM EDT118.000.510.520.53+0.12+30.77%11,8967,47735.55%
AMZN220708C001182502022-07-07 1:16PM EDT118.250.440.430.45+0.11+33.33%8951,19334.96%
AMZN220708C001185002022-07-07 1:15PM EDT118.500.390.380.39+0.07+21.87%1,0471,34934.91%
AMZN220708C001187502022-07-07 12:58PM EDT118.750.320.340.35+0.03+10.34%52189535.40%
AMZN220708C001190002022-07-07 1:14PM EDT119.000.300.280.30+0.06+25.00%3,5563,03635.25%
AMZN220708C001192502022-07-07 12:55PM EDT119.250.260.280.29+0.09+52.94%21465536.72%
AMZN220708C001195002022-07-07 1:15PM EDT119.500.220.210.22+0.03+15.79%27195535.16%
AMZN220708C001197502022-07-07 1:10PM EDT119.750.210.180.19+0.04+23.53%13593435.35%
AMZN220708C001200002022-07-07 1:16PM EDT120.000.140.140.16-0.01-6.67%8,25819,80735.25%
AMZN220708C001202502022-07-07 1:15PM EDT120.250.120.120.13+0.01+9.09%7381,67834.86%
AMZN220708C001205002022-07-07 1:11PM EDT120.500.120.100.11-0.01-7.69%1461,32734.96%
AMZN220708C001207502022-07-07 1:10PM EDT120.750.100.080.090.00-34290734.77%
AMZN220708C001210002022-07-07 1:10PM EDT121.000.080.070.080.00-1,0902,92435.16%
AMZN220708C001212502022-07-07 1:04PM EDT121.250.070.060.070.00-3742235.55%
AMZN220708C001215002022-07-07 1:08PM EDT121.500.060.060.070.00-2712,66636.91%
AMZN220708C001217502022-07-07 12:53PM EDT121.750.050.040.05-0.01-16.67%6753735.94%
AMZN220708C001220002022-07-07 1:11PM EDT122.000.050.030.04+0.01+25.00%5431,94935.55%
AMZN220708C001222502022-07-07 1:15PM EDT122.250.030.030.04-0.03-50.00%1331,02236.91%
AMZN220708C001225002022-07-07 1:13PM EDT122.500.030.030.04-0.01-25.00%1311,93238.28%
AMZN220708C001227502022-07-07 12:23PM EDT122.750.030.020.03-0.02-40.00%5971,02837.50%
AMZN220708C001230002022-07-07 1:10PM EDT123.000.020.020.03-0.01-33.33%5043,59538.67%
AMZN220708C001232502022-07-07 12:47PM EDT123.250.020.010.020.00-549537.50%
AMZN220708C001235002022-07-07 11:05AM EDT123.500.020.010.02-0.02-50.00%1,09292338.67%
AMZN220708C001237502022-07-07 11:59AM EDT123.750.010.010.02-0.02-66.67%4272539.84%
AMZN220708C001240002022-07-07 1:14PM EDT124.000.020.010.020.00-1042,86540.63%
AMZN220708C001242502022-07-07 12:37PM EDT124.250.010.010.02-0.01-50.00%1855641.80%
AMZN220708C001245002022-07-07 12:51PM EDT124.500.010.010.02-0.01-50.00%7477142.97%
AMZN220708C001247502022-07-07 1:11PM EDT124.750.010.010.01-0.01-50.00%17132240.63%
AMZN220708C001250002022-07-07 12:57PM EDT125.000.010.000.01-0.01-50.00%1423,90740.63%
AMZN220708C001252502022-07-07 9:51AM EDT125.250.010.000.010.00-201,13042.19%
AMZN220708C001255002022-07-07 9:34AM EDT125.500.010.000.010.00-51,93942.97%
AMZN220708C001257502022-07-07 9:49AM EDT125.750.010.000.01-0.01-50.00%126143.75%
AMZN220708C001260002022-07-07 12:44PM EDT126.000.010.000.010.00-1171,32645.31%
AMZN220708C001270002022-07-07 1:11PM EDT127.000.010.000.01-0.01-50.00%284548.44%
AMZN220708C001275002022-07-07 1:02PM EDT127.500.010.000.010.00-201,28650.78%
AMZN220708C001280002022-07-06 2:58PM EDT128.000.010.000.010.00-7983,57653.13%
AMZN220708C001290002022-07-07 9:57AM EDT129.000.010.000.01-0.01-50.00%454153.13%
AMZN220708C001300002022-07-07 1:01PM EDT130.000.010.000.010.00-2174,17856.25%
AMZN220708C001310002022-07-06 9:35AM EDT131.000.010.000.000.00-141,35950.00%
AMZN220708C001320002022-07-06 3:24PM EDT132.000.010.000.010.00-22,45162.50%
AMZN220708C001325002022-07-07 10:31AM EDT132.500.010.000.010.00-2043064.06%
AMZN220708C001330002022-07-05 1:39PM EDT133.000.010.000.010.00-12,32865.63%
AMZN220708C001340002022-07-07 10:55AM EDT134.000.010.000.010.00-198268.75%
AMZN220708C001350002022-07-07 11:17AM EDT135.000.010.000.010.00-73,15571.88%
AMZN220708C001360002022-07-06 9:30AM EDT136.000.020.000.010.00-174975.00%
AMZN220708C001370002022-07-01 9:44AM EDT137.000.010.000.010.00-4285078.13%
AMZN220708C001375002022-06-30 2:34PM EDT137.500.010.000.010.00-277081.25%
AMZN220708C001380002022-07-05 9:30AM EDT138.000.010.000.010.00-198781.25%
AMZN220708C001390002022-07-05 12:38PM EDT139.000.010.000.010.00-22,72484.38%
AMZN220708C001400002022-07-07 10:20AM EDT140.000.010.000.010.00-802,58987.50%
AMZN220708C001410002022-07-07 10:29AM EDT141.000.010.000.000.00-140750.00%
AMZN220708C001420002022-07-01 10:46AM EDT142.000.010.000.010.00-347693.75%
AMZN220708C001425002022-07-01 9:45AM EDT142.500.010.000.010.00-440493.75%
AMZN220708C001430002022-06-30 10:05AM EDT143.000.010.000.010.00-543296.88%
AMZN220708C001440002022-07-07 10:48AM EDT144.000.020.000.01+0.01+100.00%631698.44%
AMZN220708C001450002022-07-06 9:55AM EDT145.000.010.000.010.00-10583103.13%
AMZN220708C001460002022-06-28 3:34PM EDT146.000.020.000.010.00-7266106.25%
AMZN220708C001470002022-07-05 3:36PM EDT147.000.010.000.010.00-1430106.25%
AMZN220708C001475002022-07-01 9:45AM EDT147.500.010.000.010.00-4766109.38%
AMZN220708C001480002022-07-05 11:58AM EDT148.000.010.000.010.00-20346112.50%
AMZN220708C001490002022-06-29 10:33AM EDT149.000.010.000.010.00-8771,429112.50%
AMZN220708C001500002022-07-01 3:16PM EDT150.000.010.000.010.00-32,403115.63%
AMZN220708C001510002022-06-27 9:40AM EDT151.000.020.000.010.00-54497118.75%
AMZN220708C001520002022-06-27 9:40AM EDT152.000.020.000.010.00-26178121.88%
AMZN220708C001525002022-06-24 11:34AM EDT152.500.020.000.010.00-7914125.00%
AMZN220708C001530002022-07-01 11:22AM EDT153.000.010.000.010.00-1509125.00%
AMZN220708C001550002022-06-27 11:49AM EDT155.000.010.000.010.00-1273131.25%
AMZN220708C001575002022-06-27 10:15AM EDT157.500.010.000.010.00-1189137.50%
AMZN220708C001600002022-06-27 12:36PM EDT160.000.010.000.000.00-61,06550.00%
AMZN220708C001625002022-06-27 9:41AM EDT162.500.010.000.010.00-284,539150.00%
AMZN220708C001650002022-06-24 10:17AM EDT165.000.020.000.010.00-1036156.25%
AMZN220708C001700002022-06-24 12:49PM EDT170.000.020.000.000.00-1950.00%
AMZN220708C001750002022-06-24 3:26PM EDT175.000.010.000.010.00-1396178.13%
AMZN220708C001800002022-07-06 9:30AM EDT180.000.010.000.010.00-11,086187.50%
AMZN220708C020650002022-05-27 11:08AM EDT2,065.00261.20401.35418.200.00-110.00%
AMZN220708C021300002022-05-27 3:57PM EDT2,130.00238.00345.45362.450.00-110.00%
AMZN220708C021450002022-05-26 9:53AM EDT2,145.00175.60333.05349.850.00--00.00%
AMZN220708C022000002022-06-03 3:15PM EDT2,200.00290.00292.20302.25+5.00+1.75%30340.00%
AMZN220708C022700002022-05-27 3:42PM EDT2,270.00139.55239.60248.950.00-750.00%
AMZN220708C022750002022-05-27 3:55PM EDT2,275.00141.63236.00245.350.00-970.00%
AMZN220708C022800002022-06-01 1:33PM EDT2,280.00249.50232.45242.050.00-220.00%
AMZN220708C022850002022-05-31 3:05PM EDT2,285.00213.15228.90238.200.00-220.00%
AMZN220708C022900002022-05-27 11:50AM EDT2,290.00121.87225.50234.650.00-110.00%
AMZN220708C023000002022-06-03 12:09PM EDT2,300.00219.45218.50227.80+56.44+34.62%360.00%
AMZN220708C023400002022-05-31 1:33PM EDT2,340.00165.00191.70200.950.00-520.00%
AMZN220708C023500002022-06-01 10:54AM EDT2,350.00207.18185.55194.550.00-360.00%
AMZN220708C023900002022-05-27 12:26PM EDT2,390.0075.80161.00170.000.00-110.00%
AMZN220708C024000002022-06-03 3:09PM EDT2,400.00161.60155.30164.20-31.58-16.35%580.00%
AMZN220708C024050002022-06-01 11:42AM EDT2,405.00154.10152.60161.350.00-120.00%
AMZN220708C024200002022-06-03 3:51PM EDT2,420.00148.41144.25152.95+14.82+11.09%220.00%
AMZN220708C024250002022-06-02 10:04AM EDT2,425.00162.80141.50150.20+8.25+5.34%560.00%
AMZN220708C024900002022-06-03 12:45PM EDT2,490.00108.35109.25117.75-4.00-3.56%1217,471.88%
AMZN220708C025000002022-06-03 1:07PM EDT2,500.00110.71104.30111.70-24.64-18.20%33916,394.53%
AMZN220708C025200002022-06-03 10:38AM EDT2,520.0095.9596.40104.00-31.52-24.73%1175,658.40%
AMZN220708C025400002022-06-03 3:59PM EDT2,540.0091.6088.5096.00-24.12-20.84%165,166.50%
AMZN220708C025800002022-06-01 11:16AM EDT2,580.0097.2474.0579.000.00-1374,475.64%
AMZN220708C026000002022-06-03 3:39PM EDT2,600.0072.0067.5072.15-25.41-26.09%5214,237.99%
AMZN220708C026500002022-06-03 3:18PM EDT2,650.0053.3651.3057.20-19.16-26.42%653,749.07%
AMZN220708C026600002022-06-03 3:18PM EDT2,660.0050.9448.6054.45-18.43-26.57%393,669.24%
AMZN220708C027000002022-06-03 3:20PM EDT2,700.0042.6539.4044.90-17.72-29.35%11333,401.07%
AMZN220708C027200002022-06-03 11:30AM EDT2,720.0037.4035.4040.60-16.90-31.12%2303,283.55%
AMZN220708C027500002022-06-03 3:04PM EDT2,750.0036.6032.1535.15-11.20-23.43%7333,160.84%
AMZN220708C027600002022-06-03 9:49AM EDT2,760.0042.0030.5033.45+6.95+19.83%183,112.74%
AMZN220708C028000002022-06-02 3:50PM EDT2,800.0039.2024.8027.550.00-16252,942.77%
AMZN220708C029500002022-06-03 2:40PM EDT2,950.0013.6511.7513.70-5.27-27.85%8332,497.75%
AMZN220708C030000002022-06-03 3:56PM EDT3,000.0010.509.2011.10-1.65-13.58%5352,394.24%
AMZN220708C030500002022-06-03 10:46AM EDT3,050.008.007.559.15-1.50-15.79%8322,315.14%
AMZN220708C031500002022-06-03 2:18PM EDT3,150.006.455.256.60+2.62+68.41%362,195.02%
AMZN220708C032000002022-06-03 3:10PM EDT3,200.005.354.405.75-1.80-25.17%4292,147.27%
AMZN220708C032500002022-06-03 3:15PM EDT3,250.004.604.005.15-1.35-22.69%391752,119.34%
Ponepor8 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220708P000600002022-07-01 9:51AM EDT60.000.010.000.000.00-379050.00%
AMZN220708P000650002022-06-23 10:47AM EDT65.000.010.000.010.00-1155256.25%
AMZN220708P000670002022-06-23 2:00PM EDT67.000.010.000.010.00-201,736243.75%
AMZN220708P000680002022-06-22 11:29AM EDT68.000.030.000.010.00-53283237.50%
AMZN220708P000690002022-06-22 11:31AM EDT69.000.020.000.000.00-197050.00%
AMZN220708P000700002022-06-24 9:31AM EDT70.000.010.000.010.00-1192225.00%
AMZN220708P000710002022-06-17 11:57AM EDT71.000.100.000.000.00-118150.00%
AMZN220708P000720002022-06-27 9:30AM EDT72.000.010.000.010.00-2066212.50%
AMZN220708P000730002022-06-28 2:40PM EDT73.000.010.000.010.00-1253206.25%
AMZN220708P000740002022-06-17 2:19PM EDT74.000.100.000.010.00-125200.00%
AMZN220708P000750002022-07-06 10:07AM EDT75.000.010.000.000.00-2020250.00%
AMZN220708P000760002022-06-30 10:29AM EDT76.000.020.000.010.00-124187.50%
AMZN220708P000770002022-06-30 9:37AM EDT77.000.020.000.010.00-10181187.50%
AMZN220708P000780002022-07-06 3:48PM EDT78.000.010.000.010.00-139181.25%
AMZN220708P000790002022-07-06 2:00PM EDT79.000.010.000.000.00-1036350.00%
AMZN220708P000800002022-07-06 2:51PM EDT80.000.010.000.010.00-1609168.75%
AMZN220708P000810002022-07-05 12:10PM EDT81.000.010.000.010.00-1257162.50%
AMZN220708P000820002022-07-05 9:51AM EDT82.000.010.000.000.00-1761650.00%
AMZN220708P000830002022-07-01 11:36AM EDT83.000.010.000.010.00-18481156.25%
AMZN220708P000840002022-07-05 10:05AM EDT84.000.010.000.010.00-11,077150.00%
AMZN220708P000850002022-07-06 11:28AM EDT85.000.010.000.010.00-24,835143.75%
AMZN220708P000860002022-07-06 9:32AM EDT86.000.010.000.010.00-201,221137.50%
AMZN220708P000870002022-07-06 2:22PM EDT87.000.010.000.010.00-51,197131.25%
AMZN220708P000880002022-07-05 12:58PM EDT88.000.010.000.010.00-4903,035128.13%
AMZN220708P000890002022-07-07 9:30AM EDT89.000.010.000.010.00-86,273125.00%
AMZN220708P000900002022-07-07 9:56AM EDT90.000.010.000.010.00-624,812118.75%
AMZN220708P000910002022-07-06 3:27PM EDT91.000.010.000.010.00-6214,243112.50%
AMZN220708P000920002022-07-07 11:06AM EDT92.000.010.000.010.00-11,969109.38%
AMZN220708P000930002022-07-06 2:41PM EDT93.000.010.000.010.00-63962106.25%
AMZN220708P000940002022-07-07 10:58AM EDT94.000.010.000.010.00-256,199100.00%
AMZN220708P000950002022-07-07 11:36AM EDT95.000.010.000.010.00-266,19796.88%
AMZN220708P000960002022-07-07 11:52AM EDT96.000.010.000.010.00-144,52090.63%
AMZN220708P000970002022-07-07 1:01PM EDT97.000.010.000.010.00-21710,42087.50%
AMZN220708P000980002022-07-07 1:12PM EDT98.000.010.000.01-0.01-50.00%317,20681.25%
AMZN220708P000990002022-07-07 12:23PM EDT99.000.010.000.01-0.02-66.67%821,59878.13%
AMZN220708P001000002022-07-07 1:10PM EDT100.000.010.000.01-0.02-66.67%5429,82571.88%
AMZN220708P001010002022-07-07 1:04PM EDT101.000.010.000.01-0.02-66.67%5751,77568.75%
AMZN220708P001015002022-07-07 12:30PM EDT101.500.010.000.01-0.03-75.00%3786765.63%
AMZN220708P001017502022-07-07 11:44AM EDT101.750.010.000.01-0.02-66.67%21,15065.63%
AMZN220708P001020002022-07-07 12:46PM EDT102.000.010.000.01-0.03-75.00%3353,47265.63%
AMZN220708P001022502022-07-07 11:25AM EDT102.250.020.000.01-0.01-33.33%377562.50%
AMZN220708P001025002022-07-07 12:40PM EDT102.500.010.000.01-0.02-66.67%1211,25162.50%
AMZN220708P001027502022-07-07 11:43AM EDT102.750.010.000.01-0.03-75.00%1031,03060.94%
AMZN220708P001030002022-07-07 1:03PM EDT103.000.010.000.01-0.04-80.00%2452,57859.38%
AMZN220708P001032502022-07-07 12:35PM EDT103.250.010.010.01-0.03-75.00%32160664.06%
AMZN220708P001035002022-07-07 1:03PM EDT103.500.020.010.01-0.03-60.00%1261,59262.50%
AMZN220708P001037502022-07-07 12:54PM EDT103.750.010.010.02-0.04-80.00%251,08764.06%
AMZN220708P001040002022-07-07 12:45PM EDT104.000.020.010.02-0.04-66.67%2482,99463.28%
AMZN220708P001042502022-07-07 11:14AM EDT104.250.010.010.02-0.04-80.00%171,56661.72%
AMZN220708P001045002022-07-07 12:52PM EDT104.500.010.010.02-0.06-85.71%1461,20060.94%
AMZN220708P001047502022-07-07 12:33PM EDT104.750.020.010.02-0.03-60.00%281,73559.38%
AMZN220708P001050002022-07-07 1:12PM EDT105.000.010.010.02-0.07-87.50%2,6047,83557.81%
AMZN220708P001052502022-07-07 12:15PM EDT105.250.020.010.02-0.07-77.78%6902,15557.03%
AMZN220708P001055002022-07-07 1:10PM EDT105.500.010.010.02-0.08-88.89%1241,70856.25%
AMZN220708P001057502022-07-07 1:01PM EDT105.750.020.010.02-0.07-77.78%13696454.69%
AMZN220708P001060002022-07-07 1:06PM EDT106.000.020.020.03-0.08-80.00%1,6407,84857.03%
AMZN220708P001062502022-07-07 12:34PM EDT106.250.030.020.03-0.08-72.73%501,29055.86%
AMZN220708P001065002022-07-07 1:00PM EDT106.500.030.020.03-0.08-72.73%5331,99754.69%
AMZN220708P001067502022-07-07 12:05PM EDT106.750.020.020.03-0.12-85.71%831,03253.13%
AMZN220708P001070002022-07-07 12:46PM EDT107.000.030.020.03-0.10-76.92%1,3163,83452.34%
AMZN220708P001072502022-07-07 12:56PM EDT107.250.020.020.03-0.14-87.50%3051,16550.78%
AMZN220708P001075002022-07-07 1:03PM EDT107.500.030.030.04-0.14-82.35%5692,15251.95%
AMZN220708P001077502022-07-07 1:16PM EDT107.750.030.030.04-0.13-81.25%12886050.78%
AMZN220708P001080002022-07-07 1:05PM EDT108.000.030.030.04-0.17-85.00%2,1967,26850.39%
AMZN220708P001082502022-07-07 12:55PM EDT108.250.040.040.05-0.16-80.00%1661,07750.00%
AMZN220708P001085002022-07-07 1:03PM EDT108.500.050.030.04-0.18-78.26%3,0432,58247.66%
AMZN220708P001087502022-07-07 1:09PM EDT108.750.050.040.05-0.21-80.77%1351,26548.24%
AMZN220708P001090002022-07-07 1:14PM EDT109.000.060.050.06-0.21-77.78%2,0333,67548.44%
AMZN220708P001092502022-07-07 12:54PM EDT109.250.060.050.06-0.23-79.31%4482,83746.88%
AMZN220708P001095002022-07-07 12:57PM EDT109.500.070.060.07-0.25-78.12%2471,43246.88%
AMZN220708P001097502022-07-07 1:14PM EDT109.750.070.060.07-0.28-80.00%7711,63445.31%
AMZN220708P001100002022-07-07 1:16PM EDT110.000.070.070.08-0.32-82.05%8,41512,12545.12%
AMZN220708P001102502022-07-07 1:04PM EDT110.250.090.070.08-0.32-78.05%50187443.56%
AMZN220708P001105002022-07-07 1:05PM EDT110.500.080.090.10-0.38-82.61%64280244.14%
AMZN220708P001107502022-07-07 1:09PM EDT110.750.100.100.11-0.38-79.17%22588543.56%
AMZN220708P001110002022-07-07 1:11PM EDT111.000.110.110.12-0.43-79.63%4,4814,07542.77%
AMZN220708P001112502022-07-07 1:13PM EDT111.250.130.120.14-0.48-78.69%21358942.77%
AMZN220708P001115002022-07-07 1:10PM EDT111.500.130.140.15-0.59-81.94%7601,20941.80%
AMZN220708P001117502022-07-07 1:06PM EDT111.750.150.160.17-0.57-79.17%44762641.50%
AMZN220708P001120002022-07-07 1:16PM EDT112.000.180.180.19-0.60-76.92%10,8468,39941.02%
AMZN220708P001122502022-07-07 1:06PM EDT112.250.200.200.21-0.65-76.47%1,1611,29240.43%
AMZN220708P001125002022-07-07 1:10PM EDT112.500.210.220.23-0.71-77.17%1,1041,95839.65%
AMZN220708P001127502022-07-07 1:05PM EDT112.750.240.240.25-0.78-76.47%1,0331,25438.77%
AMZN220708P001130002022-07-07 1:14PM EDT113.000.280.290.30-0.81-74.31%12,9864,38739.26%
AMZN220708P001132502022-07-07 1:06PM EDT113.250.310.320.33-0.87-73.73%1,31372238.57%
AMZN220708P001135002022-07-07 1:09PM EDT113.500.320.360.37-0.95-74.80%6,3991,65938.18%
AMZN220708P001137502022-07-07 1:11PM EDT113.750.380.400.41-0.99-72.26%3,93188937.60%
AMZN220708P001140002022-07-07 1:15PM EDT114.000.450.440.45-1.03-69.59%18,8493,12436.82%
AMZN220708P001142502022-07-07 1:14PM EDT114.250.500.510.52-1.09-68.55%3,07392237.01%
AMZN220708P001145002022-07-07 1:15PM EDT114.500.560.570.59-1.16-67.44%4,15284936.96%
AMZN220708P001147502022-07-07 1:15PM EDT114.750.630.640.65-1.23-66.13%5,57190536.38%
AMZN220708P001150002022-07-07 1:16PM EDT115.000.720.700.71-1.28-64.00%29,3093,02235.55%
AMZN220708P001160002022-07-07 1:16PM EDT116.001.101.061.08-1.55-58.49%9,70584834.23%
AMZN220708P001170002022-07-07 1:16PM EDT117.001.611.581.61-1.74-51.94%3,39655033.74%
AMZN220708P001175002022-07-07 1:14PM EDT117.501.941.841.87-1.76-47.57%93562131.69%
AMZN220708P001180002022-07-07 1:14PM EDT118.002.282.182.21-2.07-47.59%78861031.01%
AMZN220708P001182502022-07-07 1:14PM EDT118.252.402.412.42-2.10-46.67%26146431.74%
AMZN220708P001185002022-07-07 1:01PM EDT118.502.582.562.59-1.32-33.85%27946330.57%
AMZN220708P001187502022-07-07 1:06PM EDT118.752.722.792.83-1.68-38.18%15437132.13%
AMZN220708P001190002022-07-07 1:13PM EDT119.002.882.942.98-1.82-38.72%82478229.20%
AMZN220708P001192502022-07-07 1:10PM EDT119.253.103.203.25-1.75-36.08%8319031.93%
AMZN220708P001195002022-07-07 11:50AM EDT119.503.553.403.50-1.75-33.02%6818433.69%
AMZN220708P001197502022-07-07 1:04PM EDT119.753.553.603.70-1.40-28.28%6351432.42%
AMZN220708P001200002022-07-07 1:16PM EDT120.003.953.853.95-2.20-35.77%56980834.08%
AMZN220708P001202502022-07-07 12:31PM EDT120.254.204.104.15-1.10-20.75%42520332.03%
AMZN220708P001205002022-07-07 1:11PM EDT120.504.154.254.35-1.29-23.71%16757728.32%
AMZN220708P001207502022-07-07 1:11PM EDT120.754.404.554.65-2.05-31.78%25530434.96%
AMZN220708P001210002022-07-07 1:13PM EDT121.004.604.704.80-2.10-31.34%6285870.00%
AMZN220708P001212502022-07-07 12:31PM EDT121.255.154.955.05-1.55-23.13%159660.00%
AMZN220708P001215002022-07-07 12:52PM EDT121.505.355.205.40-1.50-21.90%1910739.26%
AMZN220708P001217502022-07-07 1:15PM EDT121.755.555.405.60-1.15-17.16%445234.77%
AMZN220708P001220002022-07-07 12:37PM EDT122.005.855.605.80-0.95-13.97%223540.00%
AMZN220708P001222502022-07-06 11:51AM EDT122.259.385.906.150.00-338843.36%
AMZN220708P001225002022-07-07 10:56AM EDT122.507.506.206.35-0.17-2.22%20036838.48%
AMZN220708P001227502022-07-07 10:21AM EDT122.758.876.456.60+0.65+7.91%15139.65%
AMZN220708P001230002022-07-07 12:31PM EDT123.006.756.706.85-1.80-21.05%1422441.02%
AMZN220708P001232502022-07-07 1:11PM EDT123.256.826.857.05-2.43-26.27%8440.00%
AMZN220708P001235002022-07-07 12:33PM EDT123.507.357.157.30-0.90-10.91%712880.00%
AMZN220708P001237502022-07-06 2:06PM EDT123.759.017.357.550.00-2240.00%
AMZN220708P001240002022-07-06 3:48PM EDT124.009.567.657.800.00-1433240.00%
AMZN220708P001242502022-07-06 3:54PM EDT124.2510.207.958.100.00-294646.88%
AMZN220708P001245002022-07-07 1:11PM EDT124.508.078.108.30-2.18-21.27%11380.00%
AMZN220708P001247502022-07-01 3:37PM EDT124.7515.278.358.600.00-5349.22%
AMZN220708P001250002022-07-07 11:50AM EDT125.009.008.658.80-1.95-17.81%882910.00%
AMZN220708P001252502022-07-07 9:31AM EDT125.2511.558.859.00-3.07-21.00%2310.00%
AMZN220708P001255002022-07-07 10:04AM EDT125.5011.359.159.300.00-190.00%
AMZN220708P001257502022-06-21 3:50PM EDT125.7517.059.359.550.00-10200.00%
AMZN220708P001260002022-07-07 11:14AM EDT126.0011.089.609.80-1.57-12.41%1360.00%
AMZN220708P001270002022-07-07 11:14AM EDT127.0012.0810.6510.80-7.07-36.92%1230.00%
AMZN220708P001275002022-07-07 10:04AM EDT127.5013.3511.1511.30-0.15-1.11%1200.00%
AMZN220708P001280002022-07-06 11:51AM EDT128.0015.0811.6511.800.00-810.00%
AMZN220708P001290002022-07-07 11:59AM EDT129.0012.8312.6012.80-2.03-13.66%12170.00%
AMZN220708P001300002022-07-07 10:38AM EDT130.0015.7813.6513.80-0.17-1.07%1000.00%
AMZN220708P001310002022-07-06 11:22AM EDT131.0017.5014.6514.750.00-100.00%
AMZN220708P001320002022-07-07 11:07AM EDT132.0017.0515.6015.80-2.02-10.59%12000.00%
AMZN220708P001325002022-06-24 10:11AM EDT132.5017.4016.1516.300.00-800.00%
AMZN220708P001330002022-07-06 10:11AM EDT133.0019.6516.6016.800.00-600.00%
AMZN220708P001340002022-06-21 3:50PM EDT134.0025.1517.6017.850.00-8888.28%
AMZN220708P001350002022-07-06 10:49AM EDT135.0021.0018.6018.750.00-22100.00%
AMZN220708P001360002022-06-28 11:40AM EDT136.0026.9119.6519.750.00-100.00%
AMZN220708P001370002022-07-01 12:33PM EDT137.0029.0020.6020.750.00-1600.00%
AMZN220708P001375002022-06-17 2:19PM EDT137.5031.3521.1521.250.00-200.00%
AMZN220708P001380002022-07-07 10:44AM EDT138.0023.1021.6021.85+0.45+1.99%22103.91%
AMZN220708P001390002022-06-28 2:47PM EDT139.0031.5022.6522.800.00-100.00%
AMZN220708P001400002022-07-06 11:22AM EDT140.0026.5023.6023.750.00-2000.00%
AMZN220708P001410002022-06-28 2:47PM EDT141.0033.5124.6024.800.00-100.00%
AMZN220708P001420002022-06-10 3:41PM EDT142.0031.7025.6025.800.00-2400.00%
AMZN220708P001425002022-06-06 11:58AM EDT142.5017.6028.0528.200.00-200259.38%
AMZN220708P001430002022-06-21 9:46AM EDT143.0033.4026.6526.750.00-100.00%
AMZN220708P001450002022-06-07 3:46PM EDT145.0022.3228.6028.800.00--00.00%
AMZN220708P001460002022-06-10 9:58AM EDT146.0034.9029.6029.750.00--00.00%
AMZN220708P001470002022-06-10 9:34AM EDT147.0034.1530.6030.750.00--00.00%
AMZN220708P001500002022-07-06 10:06AM EDT150.0036.7533.6533.800.00-100.00%
AMZN220708P001510002022-07-05 9:46AM EDT151.0042.7534.6034.750.00-100.00%
AMZN220708P001525002022-06-16 1:31PM EDT152.5048.4036.1036.300.00--00.00%
AMZN220708P001550002022-06-16 9:33AM EDT155.0051.0038.6538.800.00-1800.00%
AMZN220708P001600002022-05-31 11:06AM EDT160.0042.1853.2553.500.00--0643.07%
AMZN220708P001625002022-06-30 9:59AM EDT162.5058.6546.1546.300.00--00.00%
AMZN220708P001650002022-06-14 10:47AM EDT165.0061.5548.6048.750.00--00.00%
AMZN220708P001700002022-07-06 10:43AM EDT170.0056.0053.7053.750.00-110.00%
AMZN220708P001750002022-07-01 1:17PM EDT175.0067.3058.6558.800.00-2300.00%
AMZN220708P001800002022-07-07 9:32AM EDT180.0065.9563.6063.75-6.35-8.78%100.00%
AMZN220708P012000002022-05-27 9:32AM EDT1,200.000.770.031.300.00-8170.00%
AMZN220708P013000002022-05-27 10:49AM EDT1,300.001.680.181.600.00-640.00%
AMZN220708P013400002022-06-03 3:51PM EDT1,340.001.170.591.73+0.40+51.95%3830.00%
AMZN220708P013600002022-06-01 9:50AM EDT1,360.001.250.461.900.00-450.00%
AMZN220708P014200002022-06-01 10:58AM EDT1,420.001.780.812.290.00-290.00%
AMZN220708P014400002022-06-01 9:43AM EDT1,440.001.700.952.440.00-130.00%
AMZN220708P014600002022-05-27 10:13AM EDT1,460.003.901.112.600.00-220.00%
AMZN220708P015400002022-05-31 3:53PM EDT1,540.003.281.953.400.00-220.00%
AMZN220708P016800002022-05-27 10:54AM EDT1,680.009.904.105.400.00-110.00%
AMZN220708P017400002022-06-03 10:39AM EDT1,740.006.105.356.75-7.04-53.58%120.00%
AMZN220708P017800002022-06-01 3:52PM EDT1,780.008.256.507.900.00-330.00%
AMZN220708P018000002022-06-02 11:32AM EDT1,800.008.257.108.600.00-240.00%
AMZN220708P018400002022-06-01 3:52PM EDT1,840.0010.658.6010.150.00-250.00%
AMZN220708P019000002022-06-03 3:59PM EDT1,900.0012.0011.3513.05+0.65+5.73%1680.00%
AMZN220708P019200002022-06-03 2:39PM EDT1,920.0013.1912.4514.20+1.82+16.01%170.00%
AMZN220708P019800002022-06-03 2:39PM EDT1,980.0017.3314.7518.40+2.52+17.02%3130.00%
AMZN220708P020000002022-06-03 2:36PM EDT2,000.0018.9118.0520.20+3.06+19.31%12130.00%
AMZN220708P020300002022-06-03 3:51PM EDT2,030.0022.0320.8023.05+3.11+16.44%460.00%
AMZN220708P020350002022-05-31 1:42PM EDT2,035.0029.1421.2523.400.00-130.00%
AMZN220708P020500002022-06-03 12:26PM EDT2,050.0025.5022.9027.50+5.60+28.14%1130.00%
AMZN220708P020600002022-06-02 2:39PM EDT2,060.0023.8022.2526.20+2.34+10.90%1120.00%
AMZN220708P020650002022-05-27 1:27PM EDT2,065.0031.3024.6026.950.00-440.00%
AMZN220708P020900002022-06-01 11:15AM EDT2,090.0035.6527.6029.950.00-120.00%
AMZN220708P020950002022-06-01 11:15AM EDT2,095.0036.4028.4030.700.00-110.00%
AMZN220708P021000002022-06-03 11:49AM EDT2,100.0031.0029.0031.50+5.75+22.77%17260.00%
AMZN220708P021200002022-06-03 12:41PM EDT2,120.0034.6731.8034.25-5.73-14.18%1140.00%
AMZN220708P021300002022-06-03 12:41PM EDT2,130.0036.2533.4535.80-6.00-14.20%1150.00%
AMZN220708P021800002022-06-03 11:28AM EDT2,180.0047.5542.0044.85-9.21-16.23%1120.00%
AMZN220708P021850002022-06-01 1:50PM EDT2,185.0050.7341.3045.850.00-890.00%
AMZN220708P021900002022-05-26 11:36AM EDT2,190.00124.1543.9547.000.00--20.00%
AMZN220708P021950002022-06-03 3:32PM EDT2,195.0047.1045.0047.75-1.76-3.60%150.00%
AMZN220708P022000002022-06-03 2:57PM EDT2,200.0044.5046.0049.00+3.73+9.15%3250.00%
AMZN220708P022600002022-06-03 2:27PM EDT2,260.0061.1460.1063.55+9.05+17.37%120.00%
AMZN220708P022700002022-06-02 2:28PM EDT2,270.0055.4362.8066.300.00-130.00%
AMZN220708P022800002022-06-03 3:51PM EDT2,280.0068.0365.5569.20+10.58+18.42%320.00%
AMZN220708P022850002022-06-03 3:51PM EDT2,285.0069.4867.0070.65-3.99-5.43%320.00%
AMZN220708P023000002022-06-03 2:19PM EDT2,300.0072.0071.4075.20+9.24+14.72%17250.00%
AMZN220708P023200002022-06-02 12:00PM EDT2,320.0080.9177.6581.750.00-560.00%
AMZN220708P023500002022-06-01 3:29PM EDT2,350.0091.4387.8592.400.00-2110.00%
AMZN220708P023750002022-06-03 11:28AM EDT2,375.00107.8397.15102.15+2.46+2.33%1110.00%
AMZN220708P024600002022-06-03 10:04AM EDT2,460.00136.00134.15142.75+15.01+12.41%460.00%