U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,098.39-1.01 (-0.03%)
Al cierre: 4:00p.m. EST

3,115.00 +16.61 (0.54 %)
Fuera de horario: 7:57PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210115C007200002020-10-29 2:09PM EST720.002,436.752,374.102,387.900.00-31,648161.34%
AMZN210115C007400002020-07-09 3:53PM EST740.001,525.000.000.000.00-1920.00%
AMZN210115C007500002020-08-17 1:58PM EST750.002,441.092,325.002,335.000.00-3450.00%
AMZN210115C007600002020-09-25 8:31AM EST760.002,285.502,440.152,451.000.00-187324.89%
AMZN210115C007700002020-09-24 1:51PM EST770.002,254.002,430.402,441.050.00-120322.07%
AMZN210115C007800002020-07-09 3:53PM EST780.001,574.400.000.000.00-10540.00%
AMZN210115C007900002020-07-09 3:53PM EST790.00989.600.000.000.00-3560.00%
AMZN210115C008000002020-11-12 9:38AM EST800.002,365.402,325.102,333.950.00-2441225.53%
AMZN210115C008100002020-07-09 3:53PM EST810.00915.750.000.000.00-11160.00%
AMZN210115C008200002020-09-24 1:56PM EST820.002,196.502,380.552,391.250.00-130308.07%
AMZN210115C008300002020-09-21 8:55AM EST830.002,092.152,356.952,367.700.00-18292.58%
AMZN210115C008400002020-07-14 10:05AM EST840.002,194.702,365.702,380.650.00-121309.28%
AMZN210115C008500002020-07-09 3:53PM EST850.001,185.300.000.000.00-4410.00%
AMZN210115C008600002020-07-09 3:53PM EST860.001,167.750.000.000.00-53620.00%
AMZN210115C008700002020-07-09 3:53PM EST870.00860.950.000.000.00-040.00%
AMZN210115C008800002020-11-19 11:52AM EST880.002,233.372,214.402,226.550.00-142135.99%
AMZN210115C008900002020-07-09 3:53PM EST890.00904.500.000.000.00--60.00%
AMZN210115C009000002020-11-19 2:09PM EST900.002,217.752,194.402,206.600.00-1332133.84%
AMZN210115C009100002020-07-20 8:53AM EST910.002,142.052,369.352,383.750.00-11348.83%
AMZN210115C009200002020-09-22 11:52AM EST920.002,154.660.000.000.00-300.00%
AMZN210115C009300002020-11-09 9:33AM EST930.002,218.502,174.302,186.950.00-11168.14%
AMZN210115C009400002020-09-14 8:40AM EST940.002,234.050.000.000.00-1220.00%
AMZN210115C009500002020-11-09 9:33AM EST950.002,198.502,188.352,196.300.00-08214.75%
AMZN210115C009600002020-11-09 9:36AM EST960.002,197.252,161.152,166.450.00-163188.35%
AMZN210115C009700002020-11-03 9:50AM EST970.002,055.522,124.502,136.650.00-10112126.59%
AMZN210115C009800002020-10-01 9:39AM EST980.002,217.752,050.002,068.400.00-1240.00%
AMZN210115C009900002020-07-09 3:53PM EST990.00825.000.000.000.00-020.00%
AMZN210115C010000002020-11-23 9:30AM EST1,000.002,120.292,095.002,105.00-39.64-1.84%11,111118.99%
AMZN210115C010100002020-11-23 9:30AM EST1,010.002,110.372,085.002,095.00+8.40+0.40%124117.99%
AMZN210115C010200002020-10-06 12:34PM EST1,020.002,133.400.000.000.00-1360.00%
AMZN210115C010400002020-06-26 8:32AM EST1,040.001,728.001,969.001,979.000.00-1310.00%
AMZN210115C010600002020-07-31 1:22PM EST1,060.002,107.272,337.702,351.250.00-220382.90%
AMZN210115C010800002020-10-29 8:38AM EST1,080.002,092.602,015.002,025.000.00-113111.27%
AMZN210115C011000002020-11-05 2:07PM EST1,100.002,239.151,994.602,006.800.00-136114.29%
AMZN210115C011200002020-10-06 1:03PM EST1,120.002,037.790.000.000.00-2400.00%
AMZN210115C011400002020-10-06 1:03PM EST1,140.002,017.580.000.000.00-5160.00%
AMZN210115C011600002020-10-26 9:58AM EST1,160.002,065.581,934.701,948.350.00-124113.11%
AMZN210115C011800002020-10-29 12:02PM EST1,180.002,039.671,914.701,926.900.00-16107.54%
AMZN210115C012000002020-10-29 12:22PM EST1,200.002,028.801,894.751,906.950.00-164106.07%
AMZN210115C012200002020-09-09 11:43AM EST1,220.002,080.002,063.052,076.550.00-164274.69%
AMZN210115C012400002020-10-14 12:47PM EST1,240.002,119.471,884.451,894.100.00-235156.85%
AMZN210115C012500002020-09-25 11:13AM EST1,250.001,803.791,952.701,960.250.00-1157218.32%
AMZN210115C012600002020-07-09 4:06PM EST1,260.00911.850.000.000.00-11330.00%
AMZN210115C012700002020-07-09 4:06PM EST1,270.00465.950.000.000.00-10350.00%
AMZN210115C012800002020-07-09 4:06PM EST1,280.001,331.720.000.000.00-11240.00%
AMZN210115C012900002020-08-27 12:05PM EST1,290.002,102.001,803.401,816.750.00-18193.97%
AMZN210115C013000002020-11-19 12:53PM EST1,300.001,810.541,794.901,807.100.00-25398.41%
AMZN210115C013100002020-11-03 9:31AM EST1,310.001,697.651,784.901,797.100.00-21497.60%
AMZN210115C013200002020-07-09 4:06PM EST1,320.001,339.000.000.000.00-1280.00%
AMZN210115C013300002020-06-25 11:00AM EST1,330.001,419.781,683.001,693.000.00-1220.00%
AMZN210115C013400002020-07-09 4:06PM EST1,340.001,182.200.000.000.00-12670.00%
AMZN210115C013500002020-07-09 4:06PM EST1,350.001,015.430.000.000.00-10930.00%
AMZN210115C013600002020-09-02 2:29PM EST1,360.002,175.941,764.551,774.550.00-1072143.03%
AMZN210115C013700002020-07-28 8:31AM EST1,370.001,690.000.000.000.00-360.00%
AMZN210115C013800002020-11-06 3:04PM EST1,380.001,913.951,715.001,727.200.00-14492.56%
AMZN210115C013900002020-07-29 9:49AM EST1,390.001,645.002,027.802,036.850.00-147307.25%
AMZN210115C014000002020-11-19 12:02PM EST1,400.001,715.601,695.051,707.250.00-119191.25%
AMZN210115C014100002020-11-06 3:04PM EST1,410.001,884.111,685.051,697.250.00-34290.50%
AMZN210115C014200002020-11-13 3:27PM EST1,420.001,710.501,678.101,685.800.00-14992.89%
AMZN210115C014300002020-11-13 3:27PM EST1,430.001,700.471,665.101,677.250.00-102389.11%
AMZN210115C014400002020-11-18 9:30AM EST1,440.001,689.191,657.851,665.150.00-1012689.69%
AMZN210115C014500002020-11-18 9:30AM EST1,450.001,679.101,648.001,655.150.00-18489.22%
AMZN210115C014600002020-11-13 3:27PM EST1,460.001,670.521,637.551,646.100.00-108589.40%
AMZN210115C014700002020-11-13 3:27PM EST1,470.001,660.641,627.601,636.100.00-101588.75%
AMZN210115C014800002020-11-18 9:30AM EST1,480.001,648.751,617.901,625.200.00-105286.91%
AMZN210115C014900002020-11-18 9:30AM EST1,490.001,638.761,607.601,616.150.00-103987.36%
AMZN210115C015000002020-11-23 2:10PM EST1,500.001,597.621,597.901,605.25+54.40+3.53%147585.56%
AMZN210115C015100002020-10-13 2:54PM EST1,510.001,952.061,724.051,733.900.00-125197.14%
AMZN210115C015200002020-11-10 2:05PM EST1,520.001,542.601,577.651,586.200.00-11485.35%
AMZN210115C015300002020-08-04 11:57AM EST1,530.001,597.651,845.751,862.550.00-127261.78%
AMZN210115C015400002020-11-11 1:07PM EST1,540.001,582.381,557.701,566.250.00-23784.08%
AMZN210115C015500002020-11-05 1:24PM EST1,550.001,790.971,547.951,555.300.00-16582.19%
AMZN210115C015600002020-10-28 2:26PM EST1,560.001,636.451,537.751,546.300.00-43782.82%
AMZN210115C015700002020-11-04 9:30AM EST1,570.001,589.141,527.751,535.350.00-33680.54%
AMZN210115C015800002020-09-30 2:07PM EST1,580.001,589.151,452.501,468.600.00-2310.00%
AMZN210115C015900002020-09-10 8:41AM EST1,590.001,752.301,696.801,707.700.00-150210.95%
AMZN210115C016000002020-11-23 2:10PM EST1,600.001,497.941,498.051,505.40-22.06-1.45%148979.08%
AMZN210115C016100002020-11-05 12:49PM EST1,610.001,716.301,487.851,496.350.00-14579.59%
AMZN210115C016200002020-10-28 2:28PM EST1,620.001,576.471,477.851,486.400.00-157178.98%
AMZN210115C016300002020-11-02 11:24AM EST1,630.001,367.211,467.901,475.450.00-14776.89%
AMZN210115C016400002020-10-28 2:25PM EST1,640.001,555.331,457.901,466.450.00-267677.77%
AMZN210115C016500002020-11-06 3:33PM EST1,650.001,655.931,448.151,455.500.00-328876.04%
AMZN210115C016600002020-10-29 1:45PM EST1,660.001,594.511,437.951,445.550.00-26075.15%
AMZN210115C016700002020-10-29 11:51AM EST1,670.001,548.081,427.951,436.500.00-2015375.91%
AMZN210115C016800002020-11-11 12:12PM EST1,680.001,449.431,418.001,426.500.00-816775.32%
AMZN210115C016900002020-11-11 12:15PM EST1,690.001,438.071,408.001,416.550.00-289174.73%
AMZN210115C017000002020-11-19 1:08PM EST1,700.001,410.001,398.251,406.300.00-145374.07%
AMZN210115C017100002020-11-20 10:45AM EST1,710.001,408.241,388.351,395.650.00-212072.64%
AMZN210115C017200002020-11-20 10:45AM EST1,720.001,398.371,378.401,385.650.00-219372.07%
AMZN210115C017300002020-11-20 3:02PM EST1,730.001,375.171,368.401,375.70-11.88-0.86%110071.50%
AMZN210115C017400002020-11-17 1:45PM EST1,740.001,414.191,358.451,365.700.00-36670.94%
AMZN210115C017500002020-11-11 11:08AM EST1,750.001,365.371,348.751,355.750.00-1651970.78%
AMZN210115C017600002020-11-20 12:19PM EST1,760.001,361.401,338.201,346.700.00-116270.67%
AMZN210115C017700002020-11-11 12:24PM EST1,770.001,353.381,328.551,335.800.00-1011369.31%
AMZN210115C017800002020-11-20 3:48PM EST1,780.001,327.801,318.551,325.850.00-114268.75%
AMZN210115C017900002020-11-11 10:56AM EST1,790.001,328.311,308.251,316.800.00-1010268.96%
AMZN210115C018000002020-11-12 3:43PM EST1,800.001,315.691,298.751,305.900.00-31,11467.83%
AMZN210115C018100002020-11-11 12:52PM EST1,810.001,316.451,288.651,295.900.00-187367.08%
AMZN210115C018200002020-11-11 12:49PM EST1,820.001,306.001,278.351,286.900.00-813967.33%
AMZN210115C018300002020-11-17 10:10AM EST1,830.001,344.161,268.701,276.000.00-29066.04%
AMZN210115C018400002020-11-11 1:08PM EST1,840.001,283.711,258.751,266.950.00-1615366.62%
AMZN210115C018500002020-11-18 3:33PM EST1,850.001,283.831,248.701,256.750.00-142565.72%
AMZN210115C018600002020-11-11 1:05PM EST1,860.001,263.881,238.801,246.100.00-4223764.46%
AMZN210115C018700002020-11-11 1:04PM EST1,870.001,254.051,229.251,237.050.00-3835065.43%
AMZN210115C018800002020-11-18 3:59PM EST1,880.001,229.621,218.901,226.150.00-524863.43%
AMZN210115C018900002020-11-11 1:02PM EST1,890.001,234.661,208.951,216.200.00-287962.95%
AMZN210115C019000002020-11-20 11:02AM EST1,900.001,228.001,199.251,206.250.00-158062.74%
AMZN210115C019100002020-11-11 3:44PM EST1,910.001,226.301,188.701,197.200.00-8434262.58%
AMZN210115C019200002020-11-20 10:37AM EST1,920.001,200.001,179.051,186.300.00-254561.39%
AMZN210115C019300002020-11-23 2:28PM EST1,930.001,169.941,168.801,177.30-74.83-6.01%318561.59%
AMZN210115C019400002020-11-17 10:03AM EST1,940.001,236.671,158.851,167.350.00-222561.10%
AMZN210115C019500002020-11-16 9:30AM EST1,950.001,152.151,149.301,156.450.00-337060.05%
AMZN210115C019550002020-09-25 2:54PM EST1,955.001,152.101,254.101,262.150.00-1225130.40%
AMZN210115C019600002020-11-11 12:59PM EST1,960.001,162.241,138.901,147.450.00-249160.07%
AMZN210115C019650002020-11-13 12:11PM EST1,965.001,156.881,134.251,141.550.00-15659.22%
AMZN210115C019700002020-11-11 1:00PM EST1,970.001,153.611,129.601,136.550.00-1834059.28%
AMZN210115C019750002020-10-28 1:35PM EST1,975.001,225.651,124.301,131.600.00-18558.74%
AMZN210115C019800002020-11-11 1:13PM EST1,980.001,144.911,119.351,126.600.00-1613658.50%
AMZN210115C019850002020-09-03 1:02PM EST1,985.001,409.131,154.951,164.950.00-24294.83%
AMZN210115C019900002020-11-11 1:07PM EST1,990.001,135.721,109.401,116.650.00-2423458.02%
AMZN210115C019950002020-11-19 9:35AM EST1,995.001,107.001,104.451,111.700.00-117157.83%
AMZN210115C020000002020-11-23 1:11PM EST2,000.001,105.741,099.601,106.75-18.85-1.68%21,52657.73%
AMZN210115C020050002020-11-05 9:30AM EST2,005.001,316.831,094.501,101.750.00-118257.35%
AMZN210115C020100002020-11-23 10:06AM EST2,010.001,099.271,089.501,096.80+59.69+5.74%167657.11%
AMZN210115C020150002020-11-04 2:05PM EST2,015.001,217.361,084.551,091.800.00-24056.87%
AMZN210115C020200002020-11-09 1:44PM EST2,020.001,219.361,079.601,086.850.00-117656.67%
AMZN210115C020250002020-11-10 3:59PM EST2,025.001,020.251,101.151,110.350.00-117982.90%
AMZN210115C020300002020-10-09 2:34PM EST2,030.001,261.431,282.501,292.250.00-1248161.32%
AMZN210115C020350002020-11-05 10:05AM EST2,035.001,316.201,064.351,072.900.00-115656.54%
AMZN210115C020400002020-11-05 10:05AM EST2,040.001,311.251,059.701,067.000.00-16555.76%
AMZN210115C020450002020-10-28 10:03AM EST2,045.001,158.351,054.451,062.950.00-11956.09%
AMZN210115C020500002020-11-23 12:53PM EST2,050.001,043.051,049.901,057.05-14.83-1.40%119455.41%
AMZN210115C020550002020-07-01 8:37AM EST2,055.00765.051,156.001,166.000.00-415121.24%
AMZN210115C020600002020-11-13 3:27PM EST2,060.001,076.121,040.201,047.100.00-124655.15%
AMZN210115C020650002020-11-03 12:55PM EST2,065.001,010.001,034.901,042.150.00-41754.65%
AMZN210115C020700002020-11-04 3:48PM EST2,070.001,168.731,029.601,038.150.00-253054.96%
AMZN210115C020750002020-11-11 10:41AM EST2,075.001,049.751,024.651,033.150.00-210954.71%
AMZN210115C020800002020-09-15 10:33AM EST2,080.001,077.350.000.000.00-11010.00%
AMZN210115C020850002020-09-15 10:33AM EST2,085.001,073.000.000.000.00-1520.00%
AMZN210115C020900002020-09-04 8:52AM EST2,090.001,255.501,057.001,067.250.00-113589.91%
AMZN210115C020950002020-11-16 9:30AM EST2,095.001,016.201,005.151,012.400.00-13053.37%
AMZN210115C021000002020-11-23 10:32AM EST2,100.001,011.611,000.751,007.45-17.94-1.74%790453.61%
AMZN210115C021050002020-11-03 9:32AM EST2,105.00899.00995.251,002.500.00-16852.97%
AMZN210115C021100002020-09-30 9:45AM EST2,110.001,102.78991.551,000.800.00-110656.01%
AMZN210115C021150002020-09-15 10:33AM EST2,115.001,045.500.000.000.00-1290.00%
AMZN210115C021200002020-10-14 11:11AM EST2,120.001,258.071,008.901,019.200.00-223777.69%
AMZN210115C021250002020-11-19 12:45PM EST2,125.00995.81975.40982.650.00-12652.08%
AMZN210115C021300002020-10-13 8:49AM EST2,130.001,330.35999.051,008.950.00-207576.90%
AMZN210115C021350002020-09-11 8:32AM EST2,135.001,115.001,164.051,173.650.00-128144.26%
AMZN210115C021400002020-10-26 1:41PM EST2,140.001,071.70960.25968.750.00-210751.96%
AMZN210115C021450002020-09-15 10:33AM EST2,145.001,018.100.000.000.00-2380.00%
AMZN210115C021500002020-11-23 11:20AM EST2,150.00929.00950.55958.60-42.78-4.40%124851.50%
AMZN210115C021550002020-11-10 3:29PM EST2,155.00900.00945.40953.900.00-12851.33%
AMZN210115C021600002020-11-11 11:39AM EST2,160.00963.80940.45948.950.00-29451.12%
AMZN210115C021650002020-11-23 2:02PM EST2,165.00933.60935.80943.05-50.05-5.09%145450.44%
AMZN210115C021700002020-11-02 11:02AM EST2,170.00844.80930.55939.050.00-185650.70%
AMZN210115C021750002020-09-11 8:37AM EST2,175.001,052.001,125.951,135.650.00-140140.34%
AMZN210115C021800002020-11-11 11:11AM EST2,180.00943.60920.95928.200.00-226454.26%
AMZN210115C021850002020-09-11 11:15AM EST2,185.001,005.151,116.451,125.850.00-116139.32%
AMZN210115C021900002020-11-09 10:20AM EST2,190.001,074.52940.75950.450.00-810473.31%
AMZN210115C021950002020-11-09 10:24AM EST2,195.001,066.77946.00963.400.00-14580.17%
AMZN210115C022000002020-11-19 9:53AM EST2,200.00933.73901.30908.45+41.75+4.68%21,38153.34%
AMZN210115C022050002020-11-13 12:16PM EST2,205.00922.00895.95904.450.00-163054.05%
AMZN210115C022100002020-11-04 12:00PM EST2,210.001,040.40891.35898.550.00-211952.85%
AMZN210115C022150002020-11-10 10:57AM EST2,215.00829.40897.15901.950.00-11657.95%
AMZN210115C022200002020-11-10 10:02AM EST2,220.00840.00911.40921.100.00-116171.44%
AMZN210115C022250002020-11-03 10:23AM EST2,225.00860.35876.20884.700.00-13153.10%
AMZN210115C022300002020-11-18 11:43AM EST2,230.00898.00871.25879.750.00-24052.85%
AMZN210115C022350002020-11-12 12:48PM EST2,235.00877.15866.65873.900.00-22851.72%
AMZN210115C022400002020-11-11 11:56AM EST2,240.00887.95861.75868.950.00-227351.48%
AMZN210115C022450002020-11-03 9:56AM EST2,245.00804.50856.80864.050.00-16951.28%
AMZN210115C022500002020-11-20 1:51PM EST2,250.00881.33851.80859.800.00-353751.70%
AMZN210115C022550002020-09-14 2:07PM EST2,255.00905.150.000.000.00-2240.00%
AMZN210115C022600002020-11-11 10:41AM EST2,260.00868.75842.00850.200.00-25651.47%
AMZN210115C022650002020-09-11 10:23AM EST2,265.00957.601,039.951,050.400.00-28131.67%
AMZN210115C022700002020-11-19 9:33AM EST2,270.00844.00832.15840.350.00-15451.01%
AMZN210115C022750002020-10-08 2:13PM EST2,275.001,052.471,041.251,052.000.00-864134.10%
AMZN210115C022800002020-10-27 12:47PM EST2,280.00835.95822.00830.500.00-216350.55%
AMZN210115C022850002020-09-22 11:57AM EST2,285.00833.050.000.000.00-200.00%
AMZN210115C022900002020-11-12 3:19PM EST2,290.00843.13812.50820.650.00-47350.09%
AMZN210115C022950002020-09-09 10:08AM EST2,295.001,024.05972.45980.400.00-133116.29%
AMZN210115C023000002020-11-23 12:52PM EST2,300.00795.40802.95809.90-25.29-3.08%184048.84%
AMZN210115C023050002020-10-27 8:52AM EST2,305.00958.95797.75805.000.00-21048.63%
AMZN210115C023100002020-11-11 2:24PM EST2,310.00831.45792.85800.100.00-115148.43%
AMZN210115C023150002020-11-05 9:30AM EST2,315.001,013.05787.95795.200.00-11048.22%
AMZN210115C023200002020-11-12 3:19PM EST2,320.00814.25783.05790.250.00-412047.97%
AMZN210115C023250002020-11-18 1:34PM EST2,325.00806.40778.15785.350.00-32247.77%
AMZN210115C023300002020-11-20 1:45PM EST2,330.00775.08773.25780.45-25.88-3.23%320147.56%
AMZN210115C023350002020-10-29 2:00PM EST2,335.00919.90768.05776.500.00-51248.13%
AMZN210115C023400002020-10-23 2:49PM EST2,340.00880.72765.15772.850.00-16448.89%
AMZN210115C023450002020-11-20 11:11AM EST2,345.00795.00758.55765.800.00-3846.97%
AMZN210115C023500002020-11-23 11:49AM EST2,350.00745.93753.95760.90-36.25-4.63%227846.76%
AMZN210115C023550002020-11-02 2:36PM EST2,355.00654.25748.85755.950.00-21146.51%
AMZN210115C023600002020-11-06 10:48AM EST2,360.00700.95743.90751.100.00-115046.34%
AMZN210115C023650002020-10-06 1:10PM EST2,365.00841.140.000.000.00-11680.00%
AMZN210115C023700002020-10-14 9:22AM EST2,370.001,073.00765.65775.450.00-16262.60%
AMZN210115C023750002020-11-11 11:25AM EST2,375.00759.50729.25736.450.00-21945.73%
AMZN210115C023800002020-10-30 11:31AM EST2,380.00723.20724.40731.600.00-35645.56%
AMZN210115C023850002020-11-02 11:48AM EST2,385.00660.15719.90726.750.00-52345.38%
AMZN210115C023900002020-11-10 1:31PM EST2,390.00675.18714.65721.850.00-212945.16%
AMZN210115C023950002020-10-22 9:45AM EST2,395.00776.85711.85719.500.00-21546.78%
AMZN210115C024000002020-11-23 3:43PM EST2,400.00711.40705.05712.15-30.60-4.12%71,24944.80%
AMZN210115C024050002020-11-05 9:30AM EST2,405.00917.00700.10707.300.00-13444.62%
AMZN210115C024100002020-11-06 3:25PM EST2,410.00898.48695.25702.450.00-216044.43%
AMZN210115C024150002020-11-03 2:10PM EST2,415.00661.70690.40697.600.00-42944.25%
AMZN210115C024200002020-11-20 10:39AM EST2,420.00709.45685.55692.750.00-113944.06%
AMZN210115C024250002020-11-11 11:25AM EST2,425.00712.40681.10688.800.00-23544.50%
AMZN210115C024300002020-11-11 9:46AM EST2,430.00689.10675.85683.050.00-121243.68%
AMZN210115C024350002020-11-11 11:27AM EST2,435.00702.15671.05678.200.00-22043.49%
AMZN210115C024400002020-11-06 3:32PM EST2,440.00876.55666.20673.400.00-110043.34%
AMZN210115C024450002020-11-18 9:56AM EST2,445.00682.95661.40668.550.00-12343.14%
AMZN210115C024500002020-11-09 11:37AM EST2,450.00813.45656.65663.750.00-110542.98%
AMZN210115C024550002020-11-04 10:36AM EST2,455.00783.05651.75658.900.00-14342.79%
AMZN210115C024600002020-11-03 2:10PM EST2,460.00622.90646.95654.100.00-27642.62%
AMZN210115C024650002020-11-03 2:18PM EST2,465.00640.00642.50650.20+12.35+1.97%25643.03%
AMZN210115C024700002020-11-05 9:31AM EST2,470.00857.34637.35644.500.00-26842.29%
AMZN210115C024750002020-11-03 12:29PM EST2,475.00599.70632.55639.700.00-68142.12%
AMZN210115C024800002020-11-18 9:50AM EST2,480.00656.27627.75634.900.00-217741.95%
AMZN210115C024850002020-11-03 1:22PM EST2,485.00615.85623.35630.850.00-13942.24%
AMZN210115C024900002020-11-20 9:32AM EST2,490.00634.27618.55626.050.00-19942.06%
AMZN210115C024950002020-11-12 12:52PM EST2,495.00628.85613.80621.250.00-12041.88%
AMZN210115C025000002020-11-23 1:29PM EST2,500.00610.15608.75615.80-30.85-4.81%71,37641.31%
AMZN210115C025050002020-10-29 1:13PM EST2,505.00785.50604.25611.950.00-31541.69%
AMZN210115C025100002020-11-20 12:03PM EST2,510.00624.00599.50606.300.00-18741.01%
AMZN210115C025150002020-11-10 3:35PM EST2,515.00567.75594.40601.550.00-42040.86%
AMZN210115C025200002020-11-16 1:40PM EST2,520.00602.75589.65596.800.00-14440.70%
AMZN210115C025250002020-11-10 3:37PM EST2,525.00555.75584.60592.950.00-41241.05%
AMZN210115C025300002020-11-03 1:47PM EST2,530.00581.05580.20587.350.00-23040.41%
AMZN210115C025350002020-10-29 2:34PM EST2,535.00746.15575.15583.500.00-11540.74%
AMZN210115C025400002020-11-03 1:47PM EST2,540.00572.85571.15577.900.00-24340.11%
AMZN210115C025450002020-11-10 3:37PM EST2,545.00537.85566.10573.200.00-61939.97%
AMZN210115C025500002020-11-23 11:03AM EST2,550.00556.00561.50568.50-37.42-6.31%16439.83%
AMZN210115C025550002020-10-29 1:47PM EST2,555.00737.35556.40564.700.00-11640.16%
AMZN210115C025600002020-11-20 10:15AM EST2,560.00565.59552.05559.100.00-98239.54%
AMZN210115C025650002020-11-11 3:25PM EST2,565.00586.30547.35554.450.00-21539.41%
AMZN210115C025700002020-11-04 9:49AM EST2,570.00622.35542.70549.750.00-53139.26%
AMZN210115C025750002020-11-19 10:02AM EST2,575.00543.55538.05545.100.00-12839.13%
AMZN210115C025800002020-11-17 10:59AM EST2,580.00603.24533.10541.350.00-14639.45%
AMZN210115C025850002020-11-04 9:31AM EST2,585.00623.19528.45536.750.00-21639.33%
AMZN210115C025900002020-11-11 11:06AM EST2,590.00556.15524.20531.200.00-22138.75%
AMZN210115C025950002020-11-20 3:29PM EST2,595.00536.30519.55526.600.00-24238.64%
AMZN210115C026000002020-11-23 11:35AM EST2,600.00501.00515.05521.95-44.02-8.08%859938.49%
AMZN210115C026050002020-11-04 2:09PM EST2,605.00659.80510.05518.300.00-11438.81%
AMZN210115C026100002020-11-13 3:43PM EST2,610.00554.68505.45513.700.00-54638.68%
AMZN210115C026150002020-10-29 2:34PM EST2,615.00679.15500.90509.100.00-11938.55%
AMZN210115C026200002020-11-03 3:44PM EST2,620.00476.20496.35504.550.00-75038.44%
AMZN210115C026250002020-11-06 9:46AM EST2,625.00668.15491.80500.000.00-1738.32%
AMZN210115C026300002020-11-11 12:03PM EST2,630.00530.80487.25495.450.00-23338.20%
AMZN210115C026350002020-11-20 11:33AM EST2,635.00508.70482.75490.950.00-313438.10%
AMZN210115C026400002020-11-20 11:35AM EST2,640.00507.70478.20486.400.00-1313437.97%
AMZN210115C026450002020-11-23 1:23PM EST2,645.00477.00474.05481.05-27.05-5.37%23037.50%
AMZN210115C026500002020-11-20 11:40AM EST2,650.00500.15470.55476.300.00-1116937.29%
AMZN210115C026550002020-11-05 9:50AM EST2,655.00715.55466.10472.050.00-11437.28%
AMZN210115C026600002020-11-04 11:03AM EST2,660.00614.60461.65467.600.00-24237.18%
AMZN210115C026650002020-11-04 9:50AM EST2,665.00538.63457.90462.300.00-12036.74%
AMZN210115C026700002020-11-23 10:46AM EST2,670.00452.60453.45457.85-18.80-3.99%12836.64%
AMZN210115C026750002020-11-04 2:50PM EST2,675.00597.00449.05453.400.00-22436.54%
AMZN210115C026800002020-11-13 3:46PM EST2,680.00490.65444.05449.000.00-19936.45%
AMZN210115C026850002020-11-06 12:57PM EST2,685.00654.65440.25444.600.00-12136.36%
AMZN210115C026900002020-11-23 12:38PM EST2,690.00430.20435.85439.75-40.67-8.64%18136.09%
AMZN210115C026950002020-11-20 3:29PM EST2,695.00447.40430.90435.850.00-22936.19%
AMZN210115C027000002020-11-23 3:58PM EST2,700.00426.21427.25431.40-20.79-4.65%221,05236.07%
AMZN210115C027200002020-11-23 10:43AM EST2,720.00416.75409.95414.25-37.05-8.16%115335.78%
AMZN210115C027400002020-11-17 11:56AM EST2,740.00453.68392.95397.250.00-110135.47%
AMZN210115C027600002020-11-23 3:52PM EST2,760.00377.75376.30380.55-10.35-2.67%1159135.20%
AMZN210115C027800002020-11-23 12:21PM EST2,780.00357.30359.95364.15-13.72-3.70%239834.94%
AMZN210115C028000002020-11-23 11:10AM EST2,800.00336.11344.05348.00-22.49-6.27%497634.68%
AMZN210115C028200002020-11-23 3:52PM EST2,820.00329.45327.70332.30-29.13-8.12%1510134.48%
AMZN210115C028400002020-11-18 1:29PM EST2,840.00343.39312.95316.900.00-210634.28%
AMZN210115C028600002020-11-23 1:19PM EST2,860.00302.42297.95301.90-18.48-5.76%623934.10%
AMZN210115C028800002020-11-23 11:34AM EST2,880.00273.05283.40287.25-19.95-6.81%1919333.93%
AMZN210115C029000002020-11-23 3:40PM EST2,900.00271.92269.35272.95-8.08-2.89%161,00733.77%
AMZN210115C029200002020-11-23 11:49AM EST2,920.00252.42255.50259.15-22.58-8.21%78533.64%
AMZN210115C029400002020-11-23 3:20PM EST2,940.00247.00242.25245.70-7.50-2.95%139733.51%
AMZN210115C029600002020-11-23 3:11PM EST2,960.00237.15229.25232.70-17.67-6.93%99333.40%
AMZN210115C029800002020-11-23 3:12PM EST2,980.00222.75217.00220.10-18.55-7.69%919133.29%
AMZN210115C030000002020-11-23 3:58PM EST3,000.00204.07205.05207.85-10.93-5.08%2,7515,38733.17%
AMZN210115C030050002020-11-23 2:11PM EST3,005.00203.27201.95204.95-15.08-6.91%712833.16%
AMZN210115C030100002020-11-23 11:33AM EST3,010.00191.12199.10202.00-18.98-9.03%13233.14%
AMZN210115C030150002020-11-23 1:23PM EST3,015.00198.70195.85199.05-36.45-15.50%41833.11%
AMZN210115C030200002020-11-23 1:00PM EST3,020.00196.05193.00196.15-17.99-8.40%415533.09%
AMZN210115C030250002020-11-23 1:30PM EST3,025.00193.00190.15192.80-17.90-8.49%42932.96%
AMZN210115C030300002020-11-23 12:07PM EST3,030.00187.60187.30190.45-23.44-11.11%44733.04%
AMZN210115C030350002020-11-23 1:34PM EST3,035.00188.55184.50187.60-16.55-8.07%55833.01%
AMZN210115C030400002020-11-23 2:18PM EST3,040.00184.28181.80184.80-20.16-9.86%822532.99%
AMZN210115C030450002020-11-23 3:44PM EST3,045.00181.20179.00182.10-19.80-9.85%124032.98%
AMZN210115C030500002020-11-23 3:58PM EST3,050.00175.65176.35179.30-13.60-7.19%2,0774,76332.95%
AMZN210115C030550002020-11-23 3:50PM EST3,055.00175.95173.70176.65-18.95-9.72%78032.94%
AMZN210115C030600002020-11-23 2:20PM EST3,060.00171.05171.35173.95-12.21-6.66%631132.91%
AMZN210115C030650002020-11-23 1:40PM EST3,065.00173.45168.40171.25-18.00-9.40%2511732.88%
AMZN210115C030700002020-11-23 12:08PM EST3,070.00166.20165.70168.60-22.10-11.74%183832.86%
AMZN210115C030750002020-11-23 3:13PM EST3,075.00168.75163.45165.80-13.68-7.50%273032.80%
AMZN210115C030800002020-11-23 3:54PM EST3,080.00161.00160.90163.50-8.98-5.28%6512532.84%
AMZN210115C030850002020-11-23 2:41PM EST3,085.00160.00158.40160.95-11.00-6.43%548832.82%
AMZN210115C030900002020-11-23 3:39PM EST3,090.00155.20155.90158.40-10.47-6.32%904632.79%
AMZN210115C030950002020-11-23 3:38PM EST3,095.00154.10153.10155.90-19.90-11.44%716532.77%
AMZN210115C031000002020-11-23 3:56PM EST3,100.00149.05151.00153.40-10.95-6.84%9881,44832.75%
AMZN210115C031050002020-11-23 3:56PM EST3,105.00146.65148.65150.95-11.78-7.44%735332.73%
AMZN210115C031100002020-11-23 3:46PM EST3,110.00148.35145.85148.60-10.51-6.62%1128732.72%
AMZN210115C031150002020-11-23 3:25PM EST3,115.00144.95143.45146.10-8.67-5.64%386632.68%
AMZN210115C031200002020-11-23 3:50PM EST3,120.00143.21141.50143.80-10.06-6.56%6127632.68%
AMZN210115C031250002020-11-23 3:54PM EST3,125.00137.94139.20141.40-10.46-7.05%186732.64%
AMZN210115C031300002020-11-23 3:50PM EST3,130.00138.61136.50139.15-18.50-11.78%326932.64%
AMZN210115C031350002020-11-23 12:48PM EST3,135.00133.40133.85136.90-18.30-12.06%615332.63%
AMZN210115C031400002020-11-23 3:53PM EST3,140.00132.60132.45134.60-10.40-7.27%3326532.60%
AMZN210115C031450002020-11-23 3:46PM EST3,145.00132.15129.80132.40-21.05-13.74%85132.59%
AMZN210115C031500002020-11-23 3:54PM EST3,150.00127.78127.30130.15-8.52-6.25%2591,99532.57%
AMZN210115C031550002020-11-23 3:39PM EST3,155.00125.40125.50128.00-10.60-7.79%277232.56%
AMZN210115C031600002020-11-23 3:54PM EST3,160.00123.48123.35125.90-17.47-12.39%5284432.55%
AMZN210115C031650002020-11-23 3:33PM EST3,165.00122.65121.25123.75-19.36-13.63%44332.53%
AMZN210115C031700002020-11-23 3:14PM EST3,170.00123.00118.80121.70-8.67-6.58%235932.52%
AMZN210115C031750002020-11-23 2:46PM EST3,175.00119.88117.25119.55-15.07-11.17%269932.49%
AMZN210115C031800002020-11-23 3:42PM EST3,180.00116.25114.75117.55-12.55-9.74%1766832.49%
AMZN210115C031850002020-11-23 3:35PM EST3,185.00113.05113.10115.60-17.97-13.72%4113332.49%
AMZN210115C031900002020-11-23 1:57PM EST3,190.00114.91111.15113.60-6.44-5.31%711232.47%
AMZN210115C031950002020-11-23 2:51PM EST3,195.00111.24109.50111.60-10.71-8.78%2717632.45%
AMZN210115C032000002020-11-23 3:59PM EST3,200.00106.87107.40109.55-10.63-9.05%1,0025,65032.41%
AMZN210115C032050002020-11-23 3:25PM EST3,205.00106.70105.70107.75-11.70-9.88%1115432.43%
AMZN210115C032100002020-11-23 3:59PM EST3,210.00103.12103.10106.00-14.58-12.39%279332.44%
AMZN210115C032150002020-11-23 12:33PM EST3,215.00104.20102.15104.15-14.65-12.33%32532.43%
AMZN210115C032200002020-11-23 11:33AM EST3,220.00100.64100.35102.30-10.66-9.58%36567132.42%
AMZN210115C032250002020-11-23 3:18PM EST3,225.00100.0097.65100.25-10.55-9.54%87932.36%
AMZN210115C032300002020-11-23 3:37PM EST3,230.0095.0096.8098.70-20.06-17.43%912732.40%
AMZN210115C032350002020-11-23 2:26PM EST3,235.0096.3594.3096.85-10.03-9.43%33632.37%
AMZN210115C032400002020-11-23 3:29PM EST3,240.0094.5593.3595.25-15.84-14.35%1011332.39%
AMZN210115C032450002020-11-23 2:40PM EST3,245.0093.6091.6593.55-9.30-9.04%12732.38%
AMZN210115C032500002020-11-23 3:52PM EST3,250.0090.5289.9591.70-8.58-8.66%1641,79132.33%
AMZN210115C032550002020-11-23 1:43PM EST3,255.0088.8587.6090.20-25.45-22.27%618632.36%
AMZN210115C032600002020-11-23 3:59PM EST3,260.0087.5786.3588.45-9.38-9.68%1115032.33%
AMZN210115C032650002020-11-20 1:25PM EST3,265.00101.2884.7586.950.00-23332.35%
AMZN210115C032700002020-11-23 2:18PM EST3,270.0083.4583.4085.30-15.62-15.77%237232.32%
AMZN210115C032750002020-11-23 2:54PM EST3,275.0081.9081.3583.70-15.47-15.89%214632.31%
AMZN210115C032800002020-11-23 2:17PM EST3,280.0083.4579.8582.20-9.66-10.37%424332.31%
AMZN210115C032850002020-11-12 2:15PM EST3,285.0096.8578.2580.65-20.00-17.12%12132.30%
AMZN210115C032900002020-11-23 11:03AM EST3,290.0080.0976.7079.25-6.61-7.62%136232.31%
AMZN210115C032950002020-11-20 12:40PM EST3,295.0093.5575.4077.80+0.25+0.27%13032.31%
AMZN210115C033000002020-11-23 3:51PM EST3,300.0075.5874.3076.55-8.32-9.92%6963,10932.35%
AMZN210115C033050002020-11-23 12:28PM EST3,305.0076.8372.6074.90-5.00-6.11%126332.30%
AMZN210115C033100002020-11-23 3:55PM EST3,310.0071.5071.4573.40-9.03-11.21%265532.27%
AMZN210115C033150002020-11-20 3:13PM EST3,315.0082.3370.2572.100.00-102632.28%
AMZN210115C033200002020-11-23 2:02PM EST3,320.0070.1069.3070.75-8.90-11.27%85032.28%
AMZN210115C033250002020-11-18 10:30AM EST3,325.0076.6067.7069.45-15.80-17.10%13832.29%
AMZN210115C033300002020-11-23 12:09PM EST3,330.0067.6066.6568.10-10.19-13.10%63532.28%
AMZN210115C033350002020-11-23 2:59PM EST3,335.0068.0265.1066.80-10.73-13.63%43832.27%
AMZN210115C033400002020-11-23 2:59PM EST3,340.0066.8264.1065.55-5.96-8.19%34132.28%
AMZN210115C033450002020-11-23 12:11PM EST3,345.0063.2562.6064.30-12.15-16.11%12032.28%
AMZN210115C033500002020-11-23 3:56PM EST3,350.0061.0061.2063.00-8.54-12.28%6332132.26%
AMZN210115C033550002020-11-23 3:55PM EST3,355.0059.8060.4561.85-24.60-29.15%172832.27%
AMZN210115C033600002020-11-23 12:46PM EST3,360.0059.3559.0560.65-7.94-11.80%245332.27%
AMZN210115C033650002020-11-23 3:25PM EST3,365.0058.2057.9059.50-17.10-22.71%221032.27%
AMZN210115C033700002020-11-23 3:56PM EST3,370.0056.0556.1558.40-9.12-13.99%318032.29%
AMZN210115C033750002020-11-23 3:09PM EST3,375.0055.9555.0057.20-12.95-18.80%434332.27%
AMZN210115C033800002020-11-23 12:36PM EST3,380.0057.2054.0056.10-10.50-15.51%573832.27%
AMZN210115C033850002020-11-23 3:09PM EST3,385.0056.8552.8555.05-27.65-32.72%91032.28%
AMZN210115C033900002020-11-23 3:42PM EST3,390.0052.7951.8554.00-27.55-34.29%183932.29%
AMZN210115C033950002020-11-23 3:19PM EST3,395.0052.4250.7052.90-29.58-36.07%191732.28%
AMZN210115C034000002020-11-23 3:58PM EST3,400.0050.4050.0051.90-7.85-13.48%1,9016,99732.29%
AMZN210115C034050002020-11-23 3:31PM EST3,405.0049.9548.8550.90-7.72-13.39%1420232.30%
AMZN210115C034100002020-11-23 3:42PM EST3,410.0048.7647.8549.95-7.79-13.78%610032.32%
AMZN210115C034150002020-11-23 2:18PM EST3,415.0049.8546.9548.95-5.71-10.28%53532.32%
AMZN210115C034200002020-11-23 3:53PM EST3,420.0046.8045.9547.90-8.35-15.14%87832.30%
AMZN210115C034250002020-11-23 3:09PM EST3,425.0048.7445.1046.95-12.22-20.05%224332.30%
AMZN210115C034300002020-11-23 12:22PM EST3,430.0047.9144.6046.05-4.32-8.27%189432.31%
AMZN210115C034350002020-11-23 12:22PM EST3,435.0047.0043.6045.15-12.52-21.03%15632.32%
AMZN210115C034400002020-11-23 2:52PM EST3,440.0044.6242.6544.25-10.11-18.47%310732.32%
AMZN210115C034450002020-11-23 11:29AM EST3,445.0043.4042.1543.40-5.87-11.91%108932.34%
AMZN210115C034500002020-11-23 3:52PM EST3,450.0041.5941.0542.50-6.15-12.88%2348732.33%
AMZN210115C034550002020-11-23 11:36AM EST3,455.0043.6640.5541.85-3.15-6.73%24332.40%
AMZN210115C034600002020-11-23 2:27PM EST3,460.0039.7039.3541.10-6.50-14.07%66132.43%
AMZN210115C034650002020-11-23 3:29PM EST3,465.0039.0538.9040.10-8.85-18.48%1,1291,13632.38%
AMZN210115C034700002020-11-23 3:01PM EST3,470.0040.3137.5539.45-4.38-9.80%1017132.44%
AMZN210115C034750002020-11-23 3:14PM EST3,475.0038.6036.8538.55-5.10-11.67%214632.41%
AMZN210115C034800002020-11-23 3:45PM EST3,480.0036.9136.6037.90-7.89-17.61%2221432.45%
AMZN210115C034850002020-11-23 3:43PM EST3,485.0035.9436.0037.15-10.43-22.49%55032.47%
AMZN210115C034900002020-11-23 3:04PM EST3,490.0037.4435.1536.30-4.70-11.15%4118832.44%
AMZN210115C034950002020-11-23 2:27PM EST3,495.0035.9033.9535.60-4.70-11.58%97332.46%
AMZN210115C035000002020-11-23 3:57PM EST3,500.0034.4533.8035.00-5.67-14.13%2,4116,37632.51%
AMZN210115C035100002020-11-23 3:57PM EST3,510.0032.1531.9033.50-6.90-17.67%3133632.49%
AMZN210115C035200002020-11-23 3:56PM EST3,520.0030.8031.1532.15-7.26-19.08%3111332.51%
AMZN210115C035300002020-11-23 3:49PM EST3,530.0030.2830.0530.90-8.37-21.66%94732.54%
AMZN210115C035400002020-11-23 3:10PM EST3,540.0030.7828.7529.70-4.54-12.85%93832.58%
AMZN210115C035500002020-11-23 3:56PM EST3,550.0027.3027.7028.60-6.45-19.11%10752332.63%
AMZN210115C035600002020-11-23 3:09PM EST3,560.0028.4026.6527.60-3.85-11.94%144532.71%
AMZN210115C035700002020-11-23 3:56PM EST3,570.0025.2825.6026.60-6.14-19.54%117532.78%
AMZN210115C035800002020-11-23 2:28PM EST3,580.0025.1024.6025.60-7.00-21.81%155532.83%
AMZN210115C035900002020-11-23 2:55PM EST3,590.0025.3723.6524.60-6.63-20.72%65632.87%
AMZN210115C036000002020-11-23 3:51PM EST3,600.0023.0022.7023.65-4.48-16.30%1902,38832.91%
AMZN210115C036100002020-11-23 3:11PM EST3,610.0023.5021.7022.75-5.40-18.69%34432.96%
AMZN210115C036200002020-11-23 3:58PM EST3,620.0021.0320.9521.95-7.02-25.03%195233.04%
AMZN210115C036300002020-11-23 3:55PM EST3,630.0020.0020.1521.10-6.85-25.51%85733.09%
AMZN210115C036400002020-11-23 3:58PM EST3,640.0019.5219.4020.30-7.91-28.84%86133.14%
AMZN210115C036500002020-11-23 3:45PM EST3,650.0018.9518.6519.35-3.66-16.19%1965933.11%
AMZN210115C036600002020-11-23 2:06PM EST3,660.0019.5517.9518.65-5.76-22.76%32933.18%
AMZN210115C036700002020-11-23 3:08PM EST3,670.0018.7417.2517.95-3.26-14.82%174233.24%
AMZN210115C036800002020-11-23 9:52AM EST3,680.0017.9016.6017.30-4.13-18.75%25733.31%
AMZN210115C036900002020-11-23 2:53PM EST3,690.0017.1616.0016.70-3.28-16.05%321033.39%
AMZN210115C037000002020-11-23 3:49PM EST3,700.0015.5715.4016.10-3.38-17.84%11099133.46%
AMZN210115C037500002020-11-23 3:58PM EST3,750.0012.8912.7513.50-3.01-18.93%3872733.86%
AMZN210115C038000002020-11-23 3:25PM EST3,800.0010.9510.6511.35-2.55-18.89%9571734.28%
AMZN210115C038500002020-11-23 3:59PM EST3,850.009.308.959.65-2.50-21.19%11757634.75%
AMZN210115C039000002020-11-23 3:56PM EST3,900.007.657.658.35-2.10-21.54%8198635.32%
AMZN210115C039500002020-11-23 3:39PM EST3,950.006.656.657.15-1.75-20.83%2331935.80%
AMZN210115C040000002020-11-23 3:59PM EST4,000.005.955.756.25-1.30-17.93%4913,52836.38%
AMZN210115C040500002020-11-23 3:53PM EST4,050.005.104.705.35-1.20-19.05%281,15536.81%
AMZN210115C041000002020-11-23 3:56PM EST4,100.004.484.304.90-1.02-18.55%1,1591,52237.63%
AMZN210115C041500002020-11-23 3:27PM EST4,150.004.033.804.40-0.83-17.08%835338.29%
AMZN210115C042000002020-11-23 3:38PM EST4,200.003.653.353.95-0.55-13.10%442,18938.92%
AMZN210115C042500002020-11-23 2:46PM EST4,250.003.303.003.50-0.41-11.05%322739.45%
AMZN210115C043000002020-11-23 2:48PM EST4,300.002.902.703.15-0.50-14.71%1591,17140.05%
AMZN210115C043500002020-11-23 12:56PM EST4,350.002.642.302.97-0.32-10.81%311440.88%
AMZN210115C044000002020-11-23 3:34PM EST4,400.002.302.202.89-0.37-13.86%91,59941.88%
AMZN210115C044500002020-11-20 3:58PM EST4,450.002.601.812.650.00-219242.50%
AMZN210115C045000002020-11-23 3:24PM EST4,500.001.901.802.16-0.42-18.10%2882,64942.45%
AMZN210115C045500002020-11-23 3:06PM EST4,550.001.831.472.01-0.22-10.73%540143.12%
AMZN210115C046000002020-11-23 1:35PM EST4,600.001.641.082.06-0.36-18.00%226544.29%
AMZN210115C046500002020-11-20 11:16AM EST4,650.001.661.301.600.00-145343.94%
AMZN210115C047000002020-11-23 11:52AM EST4,700.001.330.801.96+0.07+5.56%1338946.05%
AMZN210115C047500002020-11-23 1:39PM EST4,750.001.230.691.67-0.09-6.82%1414246.14%
AMZN210115C048000002020-11-23 3:35PM EST4,800.001.000.571.56-0.33-24.81%69946.73%
AMZN210115C048500002020-11-19 9:30AM EST4,850.000.910.651.46-0.19-17.27%119047.31%
AMZN210115C049000002020-11-23 3:24PM EST4,900.000.970.411.37-0.02-2.02%117147.89%
AMZN210115C049500002020-11-19 1:48PM EST4,950.001.000.331.290.00-113648.47%
AMZN210115C050000002020-11-23 3:53PM EST5,000.000.900.800.99+0.10+12.50%6061,60247.96%
AMZN210115C050500002020-11-23 11:52AM EST5,050.000.790.631.14+0.05+6.76%241,00849.57%
AMZN210115C051000002020-11-23 3:19PM EST5,100.000.690.331.00+0.02+2.99%441449.74%
AMZN210115C051500002020-11-19 12:59PM EST5,150.000.590.061.030.00-89750.75%
AMZN210115C052000002020-11-23 10:53AM EST5,200.000.610.510.65+0.01+1.67%229449.22%
AMZN210115C052500002020-11-23 11:54AM EST5,250.000.730.510.80+0.12+19.67%559650.05%
AMZN210115C053000002020-11-23 3:49PM EST5,300.000.580.540.61-0.04-6.45%1552,20050.20%
Ponepor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210115P007200002020-11-23 12:13PM EST720.000.050.010.03+0.03+150.00%34,450105.47%
AMZN210115P007400002020-11-23 11:47AM EST740.000.040.000.03-0.01-20.00%2878101.56%
AMZN210115P007500002020-11-18 3:33PM EST750.000.030.000.030.00-21,499100.78%
AMZN210115P007600002020-11-12 9:39AM EST760.000.050.000.040.00-1623101.56%
AMZN210115P007700002020-11-12 3:34PM EST770.000.050.000.040.00-1269100.78%
AMZN210115P007800002020-11-12 1:54PM EST780.000.050.000.040.00-2135199.61%
AMZN210115P007900002020-10-26 2:00PM EST790.000.060.000.040.00-11,18598.83%
AMZN210115P008000002020-11-20 10:42AM EST800.000.050.000.040.00-41,30697.66%
AMZN210115P008100002020-11-19 1:17PM EST810.000.050.000.040.00-1569596.88%
AMZN210115P008200002020-11-23 3:33PM EST820.000.030.000.04-0.02-40.00%1093696.09%
AMZN210115P008300002020-11-19 2:23PM EST830.000.060.000.040.00-1016695.31%
AMZN210115P008400002020-10-30 2:19PM EST840.000.260.000.050.00-126295.70%
AMZN210115P008500002020-11-23 11:58AM EST850.000.050.000.05-0.77-93.90%1041494.92%
AMZN210115P008600002020-11-23 12:48PM EST860.000.030.000.05+0.01+50.00%2034494.14%
AMZN210115P008700002020-11-23 2:50PM EST870.000.050.000.05-0.42-89.36%6412593.36%
AMZN210115P008800002020-11-06 12:53PM EST880.000.060.000.450.00-10161108.79%
AMZN210115P008900002020-07-20 1:11PM EST890.000.740.000.000.00-2050.00%
AMZN210115P009000002020-11-20 10:42AM EST900.000.110.000.180.00-181,12699.41%
AMZN210115P009100002020-09-09 2:22PM EST910.000.650.101.140.00-2752116.21%
AMZN210115P009200002020-11-09 10:11AM EST920.000.741.310.840.00-20127121.92%
AMZN210115P009300002020-11-20 9:36AM EST930.000.320.000.150.00-13395.51%
AMZN210115P009400002020-11-20 9:36AM EST940.000.330.010.660.00-175106.89%
AMZN210115P009500002020-09-16 12:37PM EST950.000.660.0013.150.00-5473149.57%
AMZN210115P009600002020-10-30 12:11PM EST960.000.100.000.460.00-5903101.66%
AMZN210115P009700002020-10-30 12:58PM EST970.000.250.000.460.00-1348100.78%
AMZN210115P009800002020-09-21 2:52PM EST980.000.300.000.000.00-17012150.00%
AMZN210115P009900002020-11-20 1:51PM EST990.000.060.000.470.00-118399.27%
AMZN210115P010000002020-11-23 12:27PM EST1,000.000.020.010.05-0.06-75.00%81,19984.38%
AMZN210115P010100002020-11-12 2:14PM EST1,010.000.010.000.470.00-27997.56%
AMZN210115P010200002020-10-20 9:27AM EST1,020.000.190.011.270.00-10151106.10%
AMZN210115P010400002020-10-22 1:34PM EST1,040.000.250.000.590.00-17497.02%
AMZN210115P010600002020-09-28 9:59AM EST1,060.000.280.000.860.00-12243498.73%
AMZN210115P010800002020-10-28 1:10PM EST1,080.000.200.000.480.00-122592.09%
AMZN210115P011000002020-11-20 10:41AM EST1,100.000.310.000.450.00-848890.09%
AMZN210115P011200002020-11-16 11:55AM EST1,120.000.010.000.690.00-128591.99%
AMZN210115P011400002020-07-31 8:32AM EST1,140.001.901.293.050.00-1182109.81%
AMZN210115P011600002020-10-28 10:20AM EST1,160.000.300.000.710.00-148389.16%
AMZN210115P011800002020-09-29 12:49PM EST1,180.000.890.000.960.00-4023390.21%
AMZN210115P012000002020-11-18 11:24AM EST1,200.000.120.110.680.00-61,14587.11%
AMZN210115P012200002020-11-16 9:55AM EST1,220.000.200.000.730.00-21,50485.01%
AMZN210115P012400002020-10-29 8:30AM EST1,240.000.300.000.540.00-134781.35%
AMZN210115P012500002020-10-30 1:57PM EST1,250.000.610.050.500.00-139080.81%
AMZN210115P012600002020-10-27 11:46AM EST1,260.000.480.000.540.00-220479.98%
AMZN210115P012700002020-10-29 12:55PM EST1,270.000.500.000.550.00-718179.44%
AMZN210115P012800002020-11-13 2:49PM EST1,280.000.050.000.760.00-123681.15%
AMZN210115P012900002020-10-27 11:47AM EST1,290.000.520.000.560.00-153778.27%
AMZN210115P013000002020-11-20 11:27AM EST1,300.000.200.150.730.00-31,26480.91%
AMZN210115P013100002020-11-04 12:28PM EST1,310.000.400.000.570.00-324977.05%
AMZN210115P013200002020-11-20 1:43PM EST1,320.000.350.000.780.00-623978.66%
AMZN210115P013300002020-10-28 11:22AM EST1,330.001.000.000.790.00-630378.08%
AMZN210115P013400002020-11-10 3:24PM EST1,340.000.350.000.590.00-135575.39%
AMZN210115P013500002020-11-17 3:32PM EST1,350.000.400.000.720.00-141176.12%
AMZN210115P013600002020-10-22 8:58AM EST1,360.001.240.000.760.00-1018375.88%
AMZN210115P013700002020-10-06 10:09AM EST1,370.001.600.000.000.00-312550.00%
AMZN210115P013800002020-10-28 11:23AM EST1,380.001.000.000.610.00-136273.10%
AMZN210115P013900002020-11-05 3:18PM EST1,390.000.350.000.830.00-149374.59%
AMZN210115P014000002020-11-19 1:13PM EST1,400.000.400.000.800.00-11,63273.68%
AMZN210115P014100002020-10-30 1:31PM EST1,410.000.970.000.840.00-5212973.41%
AMZN210115P014200002020-11-04 1:28PM EST1,420.000.570.010.640.00-132171.05%
AMZN210115P014300002020-11-05 12:35PM EST1,430.000.450.000.650.00-620470.46%
AMZN210115P014400002020-11-09 12:15PM EST1,440.000.440.000.660.00-224769.95%
AMZN210115P014500002020-11-18 11:01AM EST1,450.000.300.000.620.00-134668.95%
AMZN210115P014600002020-09-28 8:31AM EST1,460.001.530.241.590.00-327876.15%
AMZN210115P014700002020-11-09 3:12PM EST1,470.000.530.000.680.00-126468.36%
AMZN210115P014800002020-10-30 1:03PM EST1,480.000.700.000.900.00-113269.60%
AMZN210115P014900002020-11-04 9:30AM EST1,490.001.250.000.700.00-115267.38%
AMZN210115P015000002020-11-18 11:14AM EST1,500.000.310.040.350.00-532,06663.38%
AMZN210115P015100002020-10-14 1:18PM EST1,510.001.400.311.120.00-114071.07%
AMZN210115P015200002020-10-14 1:18PM EST1,520.001.420.091.130.00-114869.31%
AMZN210115P015300002020-07-22 2:34PM EST1,530.005.355.006.45-3.05-36.31%17590.90%
AMZN210115P015400002020-09-11 10:15AM EST1,540.004.450.332.240.00-18773.87%
AMZN210115P015500002020-11-13 10:57AM EST1,550.000.550.010.710.00-260964.11%
AMZN210115P015600002020-10-30 1:13PM EST1,560.001.540.000.770.00-313563.97%
AMZN210115P015700002020-10-30 1:13PM EST1,570.001.640.000.780.00-312863.48%
AMZN210115P015800002020-10-16 9:30AM EST1,580.002.040.001.260.00-830266.00%
AMZN210115P015900002020-10-29 12:01PM EST1,590.001.410.000.800.00-521562.52%
AMZN210115P016000002020-11-19 12:23PM EST1,600.000.540.120.770.00-52,21862.62%
AMZN210115P016100002020-11-23 1:06PM EST1,610.000.350.000.82-0.55-61.11%122761.57%
AMZN210115P016200002020-10-30 2:59PM EST1,620.002.350.000.830.00-112661.11%
AMZN210115P016300002020-10-05 12:05PM EST1,630.004.020.521.600.00-112466.81%
AMZN210115P016400002020-10-29 12:01PM EST1,640.001.800.000.860.00-1031560.23%
AMZN210115P016500002020-11-05 10:03AM EST1,650.000.920.100.830.00-11,31760.16%
AMZN210115P016600002020-11-20 3:43PM EST1,660.000.560.000.880.00-119459.30%
AMZN210115P016700002020-11-09 11:36AM EST1,670.000.800.000.900.00-418558.89%
AMZN210115P016800002020-11-09 11:36AM EST1,680.000.850.000.910.00-436458.42%
AMZN210115P016900002020-11-10 2:32PM EST1,690.001.270.030.920.00-127058.15%
AMZN210115P017000002020-11-23 10:19AM EST1,700.000.530.390.60-0.22-29.33%21,22157.86%
AMZN210115P017100002020-11-04 2:00PM EST1,710.001.370.060.950.00-216657.45%
AMZN210115P017200002020-11-04 10:30AM EST1,720.000.430.080.970.00-124257.15%
AMZN210115P017300002020-11-06 12:02PM EST1,730.000.970.090.990.00-17056.79%
AMZN210115P017400002020-11-09 1:02PM EST1,740.000.910.111.000.00-126056.42%
AMZN210115P017500002020-11-16 12:06PM EST1,750.000.860.170.980.00-193656.10%
AMZN210115P017600002020-11-05 12:59PM EST1,760.001.190.151.040.00-6235355.79%
AMZN210115P017700002020-11-10 12:04PM EST1,770.001.750.171.060.00-620655.46%
AMZN210115P017800002020-11-05 3:38PM EST1,780.001.480.181.080.00-438055.08%
AMZN210115P017900002020-11-06 3:09PM EST1,790.001.550.201.100.00-216554.74%
AMZN210115P018000002020-11-20 9:49AM EST1,800.000.740.521.08-0.31-29.52%14,10855.46%
AMZN210115P018100002020-11-09 1:02PM EST1,810.001.180.251.140.00-115654.10%
AMZN210115P018200002020-11-16 1:23PM EST1,820.001.010.271.160.00-1031253.76%
AMZN210115P018300002020-11-09 1:02PM EST1,830.001.270.291.190.00-125253.44%
AMZN210115P018400002020-11-16 1:23PM EST1,840.001.110.321.440.00-1043053.96%
AMZN210115P018500002020-11-13 2:17PM EST1,850.001.740.391.200.00-954252.84%
AMZN210115P018600002020-11-09 1:02PM EST1,860.001.420.371.270.00-131052.52%
AMZN210115P018700002020-11-09 1:02PM EST1,870.001.480.271.850.00-119053.55%
AMZN210115P018800002020-11-20 10:40AM EST1,880.000.950.431.320.00-1036851.88%
AMZN210115P018900002020-11-23 3:05PM EST1,890.001.100.851.35-0.46-29.49%224152.75%
AMZN210115P019000002020-11-20 10:09AM EST1,900.001.360.741.350.00-185651.92%
AMZN210115P019100002020-11-19 3:51PM EST1,910.001.610.531.420.00-530451.00%
AMZN210115P019200002020-11-10 2:29PM EST1,920.003.060.571.460.00-132050.73%
AMZN210115P019300002020-10-27 2:57PM EST1,930.004.450.611.490.00-519550.43%
AMZN210115P019400002020-11-19 3:51PM EST1,940.001.720.891.530.00-510050.77%
AMZN210115P019500002020-11-19 1:45PM EST1,950.001.620.711.770.00-670250.42%
AMZN210115P019550002020-11-20 10:09AM EST1,955.001.640.731.590.00-19051.73%
AMZN210115P019600002020-11-16 11:35AM EST1,960.001.940.761.660.00-521251.75%
AMZN210115P019650002020-11-04 9:34AM EST1,965.003.320.791.680.00-37451.57%
AMZN210115P019700002020-10-09 11:21AM EST1,970.007.602.213.350.00-113154.90%
AMZN210115P019750002020-11-10 3:42PM EST1,975.001.490.831.68-1.91-56.18%114951.05%
AMZN210115P019800002020-11-16 11:27AM EST1,980.002.070.851.750.00-529851.06%
AMZN210115P019850002020-11-20 10:09AM EST1,985.001.630.881.770.00-12750.88%
AMZN210115P019900002020-11-16 11:35AM EST1,990.002.180.901.790.00-1025050.69%
AMZN210115P019950002020-11-23 12:30PM EST1,995.001.600.931.82-0.43-21.18%159850.54%
AMZN210115P020000002020-11-23 3:21PM EST2,000.001.441.181.45-0.35-19.55%142,09048.84%
AMZN210115P020050002020-10-30 11:50AM EST2,005.008.850.991.870.00-2815950.20%
AMZN210115P020100002020-11-19 12:04PM EST2,010.001.901.011.900.00-3616350.05%
AMZN210115P020150002020-10-08 9:57AM EST2,015.0011.902.633.750.00-62653.51%
AMZN210115P020200002020-11-10 2:23PM EST2,020.003.461.202.160.00-126150.39%
AMZN210115P020250002020-10-30 11:50AM EST2,025.009.601.102.190.00-114650.23%
AMZN210115P020300002020-11-11 11:49AM EST2,030.003.321.132.220.00-229350.06%
AMZN210115P020350002020-11-13 9:35AM EST2,035.002.811.162.250.00-211449.89%
AMZN210115P020400002020-11-23 10:54AM EST2,040.001.801.192.06-0.76-29.69%112049.04%
AMZN210115P020450002020-11-02 10:04AM EST2,045.0010.001.222.040.00-12448.72%
AMZN210115P020500002020-11-23 1:24PM EST2,050.001.801.262.03-0.38-17.43%7253148.43%
AMZN210115P020550002020-10-27 10:10AM EST2,055.008.301.292.310.00-163149.03%
AMZN210115P020600002020-11-05 3:34PM EST2,060.003.701.352.110.00-220748.17%
AMZN210115P020650002020-10-09 9:43AM EST2,065.006.903.154.250.00-12751.94%
AMZN210115P020700002020-11-02 12:17PM EST2,070.0011.301.412.170.00-114547.84%
AMZN210115P020750002020-11-05 3:05PM EST2,075.003.751.442.450.00-511848.40%
AMZN210115P020800002020-11-23 2:33PM EST2,080.002.001.482.49-7.15-78.14%120248.24%
AMZN210115P020850002020-10-29 2:54PM EST2,085.009.001.502.280.00-11747.40%
AMZN210115P020900002020-10-20 10:53AM EST2,090.003.502.242.950.00-117848.90%
AMZN210115P020950002020-10-30 10:46AM EST2,095.0013.501.592.360.00-12747.11%
AMZN210115P021000002020-11-23 3:52PM EST2,100.001.991.652.36-0.46-18.78%21,19846.86%
AMZN210115P021050002020-11-20 2:07PM EST2,105.002.451.672.450.00-85146.85%
AMZN210115P021100002020-11-23 9:45AM EST2,110.002.361.732.51-0.69-22.62%510446.76%
AMZN210115P021150002020-11-18 11:26AM EST2,115.003.201.772.550.00-13646.61%
AMZN210115P021200002020-11-16 12:32PM EST2,120.003.271.822.560.00-109446.38%
AMZN210115P021250002020-11-11 2:52PM EST2,125.004.201.862.600.00-54746.22%
AMZN210115P021300002020-11-20 11:00AM EST2,130.002.931.912.650.00-1010646.09%
AMZN210115P021350002020-10-05 8:40AM EST2,135.0024.604.805.600.00-15350.88%
AMZN210115P021400002020-10-27 2:39PM EST2,140.009.801.952.730.00-27545.78%
AMZN210115P021450002020-11-17 3:31PM EST2,145.003.452.032.780.00-15045.65%
AMZN210115P021500002020-11-19 3:44PM EST2,150.003.302.092.820.00-241545.49%
AMZN210115P021550002020-11-02 3:03PM EST2,155.0016.302.102.910.00-42045.44%
AMZN210115P021600002020-11-20 9:32AM EST2,160.003.202.122.920.00-19445.21%
AMZN210115P021650002020-11-23 12:16PM EST2,165.003.002.203.05-13.48-81.80%102445.25%
AMZN210115P021700002020-11-13 12:19PM EST2,170.004.652.233.050.00-156444.99%
AMZN210115P021750002020-11-10 1:32PM EST2,175.007.902.303.100.00-25144.84%
AMZN210115P021800002020-11-23 2:59PM EST2,180.002.802.353.15-1.10-28.21%15344.70%
AMZN210115P021850002020-11-18 2:41PM EST2,185.003.802.413.250.00-153344.65%
AMZN210115P021900002020-11-17 10:07AM EST2,190.003.702.473.300.00-105744.50%
AMZN210115P021950002020-11-17 12:50PM EST2,195.004.152.503.300.00-276944.24%
AMZN210115P022000002020-11-23 2:58PM EST2,200.002.842.613.35-0.66-18.86%291,08944.09%
AMZN210115P022050002020-11-04 11:09AM EST2,205.006.602.653.400.00-13343.93%
AMZN210115P022100002020-11-05 11:40AM EST2,210.005.452.703.450.00-67843.77%
AMZN210115P022150002020-11-23 3:29PM EST2,215.002.842.753.55-14.16-83.29%16143.71%
AMZN210115P022200002020-10-26 1:23PM EST2,220.0018.102.813.600.00-118343.56%
AMZN210115P022250002020-11-23 11:09AM EST2,225.003.402.873.70-7.07-67.53%14143.49%
AMZN210115P022300002020-11-03 12:37PM EST2,230.007.452.923.750.00-16543.32%
AMZN210115P022350002020-11-11 10:09AM EST2,235.007.153.004.000.00-16843.51%
AMZN210115P022400002020-11-17 10:29AM EST2,240.004.803.054.050.00-510243.34%
AMZN210115P022450002020-10-21 11:01AM EST2,245.0023.804.104.400.00-76943.67%
AMZN210115P022500002020-11-23 1:32PM EST2,250.003.523.004.20-0.68-16.19%337043.08%
AMZN210115P022550002020-11-04 1:51PM EST2,255.007.923.254.250.00-33442.90%
AMZN210115P022600002020-11-11 10:15AM EST2,260.007.523.304.350.00-211242.80%
AMZN210115P022650002020-11-06 11:09AM EST2,265.007.703.404.400.00-23942.63%
AMZN210115P022700002020-11-10 12:02PM EST2,270.0011.103.504.500.00-46042.53%
AMZN210115P022750002020-11-16 1:53PM EST2,275.005.503.554.550.00-15342.35%
AMZN210115P022800002020-11-16 11:19AM EST2,280.006.153.654.650.00-210542.24%
AMZN210115P022850002020-11-16 11:19AM EST2,285.006.303.704.750.00-23642.13%
AMZN210115P022900002020-11-10 3:59PM EST2,290.0013.203.704.750.00-112441.87%
AMZN210115P022950002020-11-06 10:18AM EST2,295.009.103.854.550.00-27841.31%
AMZN210115P023000002020-11-23 3:46PM EST2,300.004.204.004.70-1.00-19.23%141,27741.28%
AMZN210115P023050002020-10-27 1:48PM EST2,305.0019.154.054.850.00-22241.25%
AMZN210115P023100002020-10-22 9:27AM EST2,310.0027.055.206.200.00-18942.79%
AMZN210115P023150002020-10-27 10:10AM EST2,315.0021.604.255.000.00-12440.94%
AMZN210115P023200002020-11-16 12:17PM EST2,320.007.104.255.300.00-16341.10%
AMZN210115P023250002020-11-23 9:52AM EST2,325.005.004.455.20-0.90-15.25%256440.70%
AMZN210115P023300002020-11-23 10:09AM EST2,330.005.414.505.30-2.19-28.82%19740.58%
AMZN210115P023350002020-11-20 2:15PM EST2,335.005.854.605.350.00-54240.38%
AMZN210115P023400002020-11-23 1:58PM EST2,340.005.104.705.45-2.36-31.64%15940.25%
AMZN210115P023450002020-11-23 3:37PM EST2,345.005.054.805.55-1.44-22.19%110240.13%
AMZN210115P023500002020-11-23 2:29PM EST2,350.005.074.855.65-1.61-24.10%527339.99%
AMZN210115P023550002020-11-17 10:09AM EST2,355.007.005.005.750.00-13539.86%
AMZN210115P023600002020-11-16 12:12PM EST2,360.008.105.156.150.00-116040.08%
AMZN210115P023650002020-11-23 1:03PM EST2,365.005.875.256.00-1.43-19.59%14539.64%
AMZN210115P023700002020-11-20 12:46PM EST2,370.006.755.356.100.00-213639.50%
AMZN210115P023750002020-11-17 9:45AM EST2,375.006.285.506.20-1.42-18.44%38739.36%
AMZN210115P023800002020-11-20 11:00AM EST2,380.006.435.606.55-0.67-9.44%319139.49%
AMZN210115P023850002020-11-17 9:36AM EST2,385.007.955.756.550.00-77239.23%
AMZN210115P023900002020-11-23 3:30PM EST2,390.005.855.906.80-1.60-21.48%1013139.24%
AMZN210115P023950002020-11-16 2:20PM EST2,395.009.706.006.750.00-67638.93%
AMZN210115P024000002020-11-23 3:16PM EST2,400.006.176.206.85-2.00-24.48%132,12938.77%
AMZN210115P024050002020-11-17 1:45PM EST2,405.009.306.307.200.00-48338.88%
AMZN210115P024100002020-11-16 10:48AM EST2,410.0011.606.457.150.00-18338.56%
AMZN210115P024150002020-11-23 12:19PM EST2,415.008.006.507.50-2.20-21.57%15638.65%
AMZN210115P024200002020-11-10 3:58PM EST2,420.0022.606.757.450.00-111738.34%
AMZN210115P024250002020-11-23 1:34PM EST2,425.007.376.907.80-3.23-30.47%48538.42%
AMZN210115P024300002020-11-23 3:35PM EST2,430.007.206.958.00-2.85-28.36%1710138.34%
AMZN210115P024350002020-11-20 10:06AM EST2,435.009.107.207.900.00-53937.98%
AMZN210115P024400002020-11-23 9:33AM EST2,440.007.177.408.05-3.01-29.57%1616437.85%
AMZN210115P024450002020-11-16 12:00PM EST2,445.0011.707.458.450.00-24337.96%
AMZN210115P024500002020-11-23 2:29PM EST2,450.007.847.658.60-2.16-21.60%621837.83%
AMZN210115P024550002020-11-23 11:57AM EST2,455.009.857.808.80-1.45-12.83%17437.74%
AMZN210115P024600002020-11-19 1:12PM EST2,460.0011.458.158.800.00-16837.47%
AMZN210115P024650002020-11-23 1:03PM EST2,465.009.028.209.20-2.53-21.90%13437.54%
AMZN210115P024700002020-11-17 3:46PM EST2,470.0012.458.459.150.00-310637.23%
AMZN210115P024750002020-11-18 10:32AM EST2,475.0013.658.659.600.00-17037.34%
AMZN210115P024800002020-11-23 2:29PM EST2,480.009.008.859.60-2.45-21.40%2230337.06%
AMZN210115P024850002020-11-20 10:59AM EST2,485.0010.859.0510.000.00-15537.12%
AMZN210115P024900002020-11-23 10:51AM EST2,490.0011.029.3010.00-3.80-25.64%36736.84%
AMZN210115P024950002020-11-23 2:19PM EST2,495.0010.079.4510.25-1.33-11.67%16336.77%
AMZN210115P025000002020-11-23 3:54PM EST2,500.0010.259.7510.45-1.30-11.26%783,29936.65%
AMZN210115P025050002020-11-16 12:10PM EST2,505.0015.009.9010.900.00-111536.71%
AMZN210115P025100002020-11-23 9:55AM EST2,510.0010.6010.1510.95-11.55-52.14%54336.48%
AMZN210115P025150002020-11-16 12:23PM EST2,515.0016.4510.4011.200.00-36936.38%
AMZN210115P025200002020-11-19 2:32PM EST2,520.0014.1510.6511.650.00-113036.43%
AMZN210115P025250002020-11-12 12:21PM EST2,525.0020.2510.9011.900.00-16536.33%
AMZN210115P025300002020-11-23 12:06PM EST2,530.0014.5011.2512.00-1.59-9.88%14536.12%
AMZN210115P025350002020-11-13 1:54PM EST2,535.0014.8511.5012.45-8.40-36.13%14236.15%
AMZN210115P025400002020-11-23 10:59AM EST2,540.0014.0011.8012.55-1.18-7.77%17335.94%
AMZN210115P025450002020-11-23 10:41AM EST2,545.0013.3512.0512.85-4.82-26.53%12935.86%
AMZN210115P025500002020-11-23 3:35PM EST2,550.0013.1012.4013.15-1.60-10.88%1031035.77%
AMZN210115P025550002020-11-23 3:54PM EST2,555.0013.2012.7013.65-3.35-20.24%95,91235.81%
AMZN210115P025600002020-11-23 3:54PM EST2,560.0013.5112.7013.95-1.39-9.33%186,01435.71%
AMZN210115P025650002020-11-23 2:28PM EST2,565.0013.5013.3014.10-9.43-41.13%34035.52%
AMZN210115P025700002020-11-23 11:55AM EST2,570.0016.9913.6514.65-3.91-18.71%33135.57%
AMZN210115P025750002020-11-23 11:14AM EST2,575.0018.3914.0014.80+2.22+13.73%37135.38%
AMZN210115P025800002020-11-23 1:34PM EST2,580.0015.0714.3515.15-2.65-14.95%614735.30%
AMZN210115P025850002020-11-23 11:28AM EST2,585.0019.2014.7015.70-0.40-2.04%22735.33%
AMZN210115P025900002020-11-23 11:12AM EST2,590.0019.5015.1015.90+0.50+2.63%29135.15%
AMZN210115P025950002020-11-18 2:22PM EST2,595.0020.1115.4516.30-1.06-5.01%228935.09%
AMZN210115P026000002020-11-23 3:53PM EST2,600.0016.4515.8516.65-3.55-17.75%17986734.99%
AMZN210115P026050002020-11-23 2:18PM EST2,605.0017.0116.2517.10-12.24-41.85%1165234.94%
AMZN210115P026100002020-11-23 2:46PM EST2,610.0016.3516.7017.55-3.70-18.45%338334.89%
AMZN210115P026150002020-11-23 2:28PM EST2,615.0017.4017.1017.95-4.10-19.07%14934.81%
AMZN210115P026200002020-11-23 12:24PM EST2,620.0019.8117.5518.40-1.69-7.86%341034.75%
AMZN210115P026250002020-11-20 3:10PM EST2,625.0018.6718.0018.85-2.45-11.60%113234.68%
AMZN210115P026300002020-11-23 11:33AM EST2,630.0024.0318.4519.50+2.43+11.25%26934.71%
AMZN210115P026350002020-11-23 1:40PM EST2,635.0019.7018.9520.00-3.85-16.35%17221334.66%
AMZN210115P026400002020-11-23 2:31PM EST2,640.0019.3519.5020.45-3.38-14.87%108634.57%
AMZN210115P026450002020-11-23 2:36PM EST2,645.0020.6619.9520.80-1.94-8.58%895634.44%
AMZN210115P026500002020-11-23 3:42PM EST2,650.0020.5020.4521.30-3.50-14.58%2439034.37%
AMZN210115P026550002020-11-23 12:24PM EST2,655.0023.7520.9021.85-8.94-27.35%144134.32%
AMZN210115P026600002020-11-23 3:37PM EST2,660.0021.5721.5022.40-5.98-21.71%