U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,999.86-129.13 (-4.13%)
Al cierre: 4:00p.m. EDT

2,974.96 -24.90 (-0.83 %)
Fuera de horario: 7:29PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210115C007200002020-09-23 3:07PM EDT720.002,281.242,275.002,285.00-24.55-1.06%11,69779.39%
AMZN210115C007400002020-07-09 8:08PM EDT740.001,525.002,338.052,354.600.00-192207.40%
AMZN210115C007500002020-08-17 2:58PM EDT750.002,441.092,325.002,335.000.00-345200.82%
AMZN210115C007600002020-08-31 11:28AM EDT760.002,697.922,235.002,245.000.00-28676.37%
AMZN210115C007700002020-07-09 4:53PM EDT770.001,755.500.000.000.00-1200.00%
AMZN210115C007800002020-07-09 4:53PM EDT780.001,574.400.000.000.00-10540.00%
AMZN210115C007900002020-07-09 8:08PM EDT790.00989.602,287.552,305.900.00-356198.28%
AMZN210115C008000002020-07-09 8:08PM EDT800.001,522.372,278.052,294.550.00-2441196.19%
AMZN210115C008100002020-07-09 8:08PM EDT810.00915.752,267.252,284.750.00-1116194.22%
AMZN210115C008200002020-09-18 2:34PM EDT820.002,119.002,175.502,185.500.00-33083.57%
AMZN210115C008300002020-09-21 9:55AM EDT830.002,092.152,247.702,264.850.00-17190.95%
AMZN210115C008400002020-07-14 11:05AM EDT840.002,194.702,365.702,380.650.00-121262.49%
AMZN210115C008500002020-07-09 8:08PM EDT850.001,185.302,227.952,246.150.00-441188.11%
AMZN210115C008700002020-07-09 8:08PM EDT870.00860.952,208.902,226.050.00-14185.12%
AMZN210115C008800002020-08-25 1:02PM EDT880.002,464.252,115.502,125.500.00-14279.13%
AMZN210115C009000002020-08-26 3:03PM EDT900.002,520.412,095.502,105.500.00-133177.73%
AMZN210115C009200002020-09-22 12:52PM EDT920.002,154.662,075.602,085.500.00-32776.95%
AMZN210115C009300002020-06-26 9:32AM EDT930.001,836.502,078.002,087.000.00-11112.50%
AMZN210115C009400002020-09-14 9:40AM EDT940.002,234.052,055.702,065.500.00-12276.15%
AMZN210115C009500002020-07-09 8:08PM EDT950.001,085.402,129.052,147.050.00-168173.21%
AMZN210115C009600002020-07-09 8:08PM EDT960.001,092.152,118.802,136.950.00-162171.66%
AMZN210115C009700002020-06-16 10:59AM EDT970.001,628.741,968.051,983.950.00-101130.00%
AMZN210115C010000002020-09-23 10:43AM EDT1,000.002,083.901,996.002,006.00+33.90+1.65%11,11875.71%
AMZN210115C010100002020-09-04 2:34PM EDT1,010.002,259.341,986.001,996.000.00-12575.05%
AMZN210115C010200002020-07-10 2:30PM EDT1,020.002,170.102,145.502,155.500.00-1035205.14%
AMZN210115C010400002020-06-26 9:32AM EDT1,040.001,728.001,969.001,979.000.00-131104.51%
AMZN210115C010600002020-07-31 2:22PM EDT1,060.002,107.272,337.702,351.250.00-220298.76%
AMZN210115C010800002020-09-09 3:46PM EDT1,080.002,209.761,916.401,926.000.00-11371.95%
AMZN210115C011000002020-07-01 12:31PM EDT1,100.001,733.952,057.502,075.300.00-438190.54%
AMZN210115C011200002020-07-09 8:21PM EDT1,120.001,227.551,960.401,978.250.00-238151.42%
AMZN210115C011400002020-07-13 2:07PM EDT1,140.002,100.002,016.502,036.000.00-111184.56%
AMZN210115C011600002020-07-09 5:06PM EDT1,160.00745.290.000.000.00-1160.00%
AMZN210115C012000002020-08-11 2:37PM EDT1,200.001,912.871,976.001,986.000.00-165182.12%
AMZN210115C012200002020-09-09 12:43PM EDT1,220.002,080.001,777.451,787.000.00-16468.38%
AMZN210115C012400002020-07-20 2:52PM EDT1,240.001,935.100.000.000.00-200.00%
AMZN210115C012500002020-09-10 10:29AM EDT1,250.002,095.421,747.701,757.500.00-115667.94%
AMZN210115C012600002020-07-09 5:06PM EDT1,260.00911.850.000.000.00-11330.00%
AMZN210115C012700002020-07-09 8:21PM EDT1,270.00465.951,812.051,828.300.00-1035134.94%
AMZN210115C012800002020-07-09 8:21PM EDT1,280.001,331.721,807.701,821.650.00-1124135.97%
AMZN210115C012900002020-08-27 1:05PM EDT1,290.002,102.001,708.101,717.500.00-18166.29%
AMZN210115C013000002020-09-02 2:44PM EDT1,300.002,234.421,698.201,707.500.00-15665.88%
AMZN210115C013100002020-07-09 8:21PM EDT1,310.001,039.081,773.001,791.000.00-214131.63%
AMZN210115C013200002020-07-09 5:06PM EDT1,320.001,339.000.000.000.00-1280.00%
AMZN210115C013300002020-06-25 12:00PM EDT1,330.001,419.781,683.001,693.000.00-12286.20%
AMZN210115C013400002020-07-09 5:06PM EDT1,340.001,182.201,748.751,762.650.00-1267130.23%
AMZN210115C013500002020-07-09 5:06PM EDT1,350.001,015.431,738.951,752.600.00-1093129.26%
AMZN210115C013600002020-09-02 3:29PM EDT1,360.002,175.941,638.901,648.500.00-107264.79%
AMZN210115C013700002020-07-28 9:31AM EDT1,370.001,690.000.000.000.00-360.00%
AMZN210115C013900002020-07-29 10:49AM EDT1,390.001,645.002,027.802,036.850.00-147236.96%
AMZN210115C014000002020-09-14 10:24AM EDT1,400.001,778.601,599.401,609.000.00-1019663.71%
AMZN210115C014100002020-08-21 10:07AM EDT1,410.001,881.501,548.101,561.750.00-6410.00%
AMZN210115C014200002020-07-08 1:34PM EDT1,420.001,647.771,750.001,760.000.00-159152.15%
AMZN210115C014300002020-07-09 5:06PM EDT1,430.00617.841,660.651,673.250.00-118121.99%
AMZN210115C014400002020-09-10 10:29AM EDT1,440.001,907.721,559.951,569.500.00-112662.61%
AMZN210115C014500002020-07-09 5:06PM EDT1,450.00884.201,635.801,653.750.00-3080119.23%
AMZN210115C014600002020-07-24 12:28PM EDT1,460.001,540.001,827.501,837.500.00-127185.45%
AMZN210115C014700002020-07-01 3:33PM EDT1,470.001,420.001,692.001,709.400.00-15145.13%
AMZN210115C014900002020-09-14 1:20PM EDT1,490.001,626.701,510.701,520.000.00-52961.08%
AMZN210115C015100002020-09-14 1:43PM EDT1,510.001,604.901,491.051,500.500.00-12560.73%
AMZN210115C015200002020-09-14 1:27PM EDT1,520.001,594.951,481.251,490.500.00-11360.36%
AMZN210115C015300002020-08-04 12:57PM EDT1,530.001,597.651,845.751,862.550.00-127203.25%
AMZN210115C015400002020-07-09 2:55PM EDT1,540.001,640.001,632.501,642.500.00-137139.93%
AMZN210115C015500002020-09-22 10:08AM EDT1,550.001,495.331,451.801,461.000.00-26759.59%
AMZN210115C015600002020-07-21 11:58AM EDT1,560.001,567.271,739.501,749.500.00-1038176.07%
AMZN210115C015700002020-09-14 1:43PM EDT1,570.001,545.951,432.201,441.500.00-33559.20%
AMZN210115C015800002020-08-12 9:30AM EDT1,580.001,534.731,541.001,551.000.00-129118.96%
AMZN210115C015900002020-09-10 9:41AM EDT1,590.001,752.301,412.651,422.000.00-15258.80%
AMZN210115C016000002020-09-22 12:42PM EDT1,600.001,478.341,402.851,412.000.00-244158.41%
AMZN210115C016100002020-09-14 12:44PM EDT1,610.001,533.551,393.101,402.500.00-14558.37%
AMZN210115C016200002020-08-26 1:14PM EDT1,620.001,821.081,383.301,392.500.00-117257.98%
AMZN210115C016300002020-09-14 1:27PM EDT1,630.001,487.101,373.551,383.000.00-24557.92%
AMZN210115C016400002020-09-09 10:41AM EDT1,640.001,643.381,363.801,373.000.00-206957.55%
AMZN210115C016500002020-09-22 3:37PM EDT1,650.001,476.001,354.051,363.500.00-329157.47%
AMZN210115C016600002020-09-22 3:37PM EDT1,660.001,466.251,344.351,353.500.00-15957.13%
AMZN210115C016700002020-09-14 1:49PM EDT1,670.001,456.251,334.601,344.000.00-313857.03%
AMZN210115C016800002020-08-31 3:09PM EDT1,680.001,816.981,324.901,334.000.00-116856.67%
AMZN210115C016900002020-07-08 2:45PM EDT1,690.001,375.281,486.501,496.500.00-1092126.23%
AMZN210115C017100002020-09-14 1:49PM EDT1,710.001,417.251,295.801,305.000.00-111156.11%
AMZN210115C017200002020-07-22 11:45AM EDT1,720.001,407.251,573.501,583.500.00-3157155.48%
AMZN210115C017300002020-09-14 1:31PM EDT1,730.001,391.001,276.451,286.000.00-15555.88%
AMZN210115C017400002020-09-03 9:56AM EDT1,740.001,747.071,266.801,276.000.00-17955.53%
AMZN210115C017600002020-09-03 11:22AM EDT1,760.001,613.301,247.501,257.000.00-116255.27%
AMZN210115C017700002020-09-18 11:01AM EDT1,770.001,200.651,237.901,247.000.00-28554.93%
AMZN210115C017800002020-09-04 10:02AM EDT1,780.001,190.001,228.301,237.500.00-114254.80%
AMZN210115C017900002020-09-22 2:22PM EDT1,790.001,320.231,218.701,228.000.00-19554.66%
AMZN210115C018100002020-09-18 10:45AM EDT1,810.001,190.001,199.551,209.000.00-17454.37%
AMZN210115C018200002020-08-21 10:15AM EDT1,820.001,478.901,145.001,155.000.00-21340.00%
AMZN210115C018300002020-09-23 9:50AM EDT1,830.001,269.461,180.451,190.00-45.54-3.46%18554.07%
AMZN210115C018400002020-09-23 9:50AM EDT1,840.001,259.951,170.901,180.50-50.05-3.82%118253.90%
AMZN210115C018500002020-09-03 12:25PM EDT1,850.001,543.001,161.401,171.000.00-138953.74%
AMZN210115C018600002020-09-04 1:38PM EDT1,860.001,310.901,151.901,161.500.00-224053.58%
AMZN210115C018800002020-09-17 3:55PM EDT1,880.001,147.931,134.701,141.950.00-525853.62%
AMZN210115C018900002020-08-27 3:17PM EDT1,890.001,192.981,125.251,132.50-347.32-22.55%37953.46%
AMZN210115C019000002020-09-21 2:50PM EDT1,900.001,009.001,115.851,123.100.00-354853.31%
AMZN210115C019200002020-09-17 10:06AM EDT1,920.001,114.501,097.101,104.250.00-152453.00%
AMZN210115C019400002020-09-15 11:33AM EDT1,940.001,208.551,078.401,085.550.00-121152.71%
AMZN210115C019550002020-09-17 1:20PM EDT1,955.001,055.361,064.401,071.550.00-222452.49%
AMZN210115C019600002020-09-21 2:23PM EDT1,960.00959.201,059.801,066.900.00-37852.43%
AMZN210115C019650002020-09-15 11:33AM EDT1,965.001,184.951,055.151,062.250.00-15652.36%
AMZN210115C019700002020-09-15 11:33AM EDT1,970.001,180.201,050.501,057.600.00-134452.28%
AMZN210115C019750002020-09-15 11:33AM EDT1,975.001,175.501,045.901,053.000.00-18752.23%
AMZN210115C019800002020-09-21 2:23PM EDT1,980.00939.201,041.251,048.350.00-413852.15%
AMZN210115C019850002020-09-03 2:02PM EDT1,985.001,409.131,036.651,043.750.00-24252.10%
AMZN210115C019900002020-08-12 2:45PM EDT1,990.001,195.211,148.651,156.850.00-122690.11%
AMZN210115C019950002020-09-22 11:58AM EDT1,995.001,073.601,027.451,034.500.00-517151.97%
AMZN210115C020050002020-09-15 11:33AM EDT2,005.001,147.301,018.251,025.300.00-118251.84%
AMZN210115C020150002020-07-09 8:21PM EDT2,015.00648.001,100.151,117.200.00-14083.21%
AMZN210115C020200002020-08-26 11:34AM EDT2,020.001,395.321,004.501,011.550.00-118451.65%
AMZN210115C020300002020-09-14 2:50PM EDT2,030.001,102.94995.401,002.400.00-424951.54%
AMZN210115C020350002020-09-21 3:22PM EDT2,035.00915.00990.85997.850.00-117351.48%
AMZN210115C020400002020-09-18 11:40AM EDT2,040.00949.61986.30993.300.00-16851.42%
AMZN210115C020450002020-08-12 2:48PM EDT2,045.001,140.071,097.851,105.900.00-11887.05%
AMZN210115C020500002020-09-17 12:00PM EDT2,050.00975.00977.25984.250.00-118851.32%
AMZN210115C020550002020-07-01 9:37AM EDT2,055.00765.051,156.001,166.000.00-415102.93%
AMZN210115C020650002020-07-09 5:06PM EDT2,065.00595.510.000.000.00-1170.00%
AMZN210115C020700002020-09-11 3:45PM EDT2,070.001,071.65959.25966.150.00-253151.11%
AMZN210115C020750002020-09-11 12:05PM EDT2,075.001,112.80954.75961.650.00-110851.06%
AMZN210115C020800002020-09-15 11:33AM EDT2,080.001,077.35950.25957.150.00-110151.00%
AMZN210115C020900002020-09-04 9:52AM EDT2,090.001,255.50941.35948.200.00-113550.91%
AMZN210115C020950002020-09-17 10:24AM EDT2,095.00938.13936.85943.750.00-53150.86%
AMZN210115C021000002020-09-23 2:19PM EDT2,100.00952.42932.40939.30+2.42+0.25%295150.81%
AMZN210115C021050002020-09-17 10:24AM EDT2,105.00928.63928.00934.850.00-57050.77%
AMZN210115C021100002020-09-15 11:33AM EDT2,110.001,050.15923.55930.400.00-110650.72%
AMZN210115C021150002020-09-15 11:33AM EDT2,115.001,045.50919.15925.950.00-12950.68%
AMZN210115C021250002020-09-03 11:26AM EDT2,125.001,277.15910.30917.100.00-72650.58%
AMZN210115C021300002020-09-11 12:15PM EDT2,130.001,031.90905.90912.700.00-18850.54%
AMZN210115C021350002020-09-11 9:32AM EDT2,135.001,115.00901.50908.300.00-12850.50%
AMZN210115C021400002020-08-31 12:55PM EDT2,140.001,370.35897.15903.900.00-310750.46%
AMZN210115C021450002020-09-15 11:33AM EDT2,145.001,018.10892.75899.550.00-13850.42%
AMZN210115C021550002020-09-11 11:15AM EDT2,155.001,064.30884.05890.800.00-12950.34%
AMZN210115C021600002020-09-15 11:33AM EDT2,160.001,004.65879.70886.450.00-19450.30%
AMZN210115C021650002020-09-14 2:01PM EDT2,165.00983.65875.35882.100.00-15450.26%
AMZN210115C021700002020-08-14 11:38AM EDT2,170.001,135.14985.10992.900.00-185280.80%
AMZN210115C021750002020-09-11 9:37AM EDT2,175.001,052.00866.70873.450.00-14050.18%
AMZN210115C021800002020-09-08 3:48PM EDT2,180.001,033.50862.40869.100.00-126250.14%
AMZN210115C021850002020-09-11 12:15PM EDT2,185.001,005.15858.10864.800.00-11650.11%
AMZN210115C021900002020-09-17 2:50PM EDT2,190.00849.58853.80860.500.00-110950.07%
AMZN210115C021950002020-09-17 2:52PM EDT2,195.00841.17849.55856.200.00-14550.04%
AMZN210115C022000002020-09-22 1:38PM EDT2,200.00924.00845.25851.900.00-11,42851.06%
AMZN210115C022050002020-09-11 12:18PM EDT2,205.00990.25841.00847.650.00-21651.02%
AMZN210115C022100002020-09-11 12:15PM EDT2,210.00838.82836.75843.400.00-212050.97%
AMZN210115C022150002020-09-04 1:20PM EDT2,215.001,081.95832.50839.150.00-11750.93%
AMZN210115C022200002020-09-17 9:33AM EDT2,220.00849.83828.25834.900.00-116150.88%
AMZN210115C022250002020-09-11 11:13AM EDT2,225.001,004.50824.05830.650.00-13150.84%
AMZN210115C022300002020-09-15 11:33AM EDT2,230.00882.63819.80826.40-59.22-6.29%33750.79%
AMZN210115C022350002020-09-22 12:57PM EDT2,235.00876.34815.60822.200.00-22650.75%
AMZN210115C022400002020-09-22 3:47PM EDT2,240.00925.00811.40818.000.00-1728450.71%
AMZN210115C022450002020-09-21 3:24PM EDT2,245.00732.65807.25813.800.00-127050.66%
AMZN210115C022500002020-09-21 3:24PM EDT2,250.00728.50803.05809.600.00-2754650.62%
AMZN210115C022550002020-09-14 3:07PM EDT2,255.00905.15798.85805.400.00-22450.57%
AMZN210115C022650002020-09-11 11:23AM EDT2,265.00957.60790.55797.050.00-2850.48%
AMZN210115C022700002020-08-18 12:46PM EDT2,270.001,070.31796.55803.000.00-55552.34%
AMZN210115C022750002020-09-18 10:52AM EDT2,275.00759.16782.30788.800.00-15550.41%
AMZN210115C022800002020-09-11 12:09PM EDT2,280.00926.60778.15784.650.00-216450.37%
AMZN210115C022850002020-09-22 12:57PM EDT2,285.00833.05774.05780.550.00-24850.34%
AMZN210115C022900002020-09-11 12:20PM EDT2,290.00918.10769.95776.400.00-27150.29%
AMZN210115C022950002020-09-09 11:08AM EDT2,295.001,024.05765.90772.350.00-13350.26%
AMZN210115C023000002020-09-18 12:37PM EDT2,300.00669.96761.80768.250.00-186850.22%
AMZN210115C023050002020-09-14 3:04PM EDT2,305.00862.40756.45765.050.00-21250.41%
AMZN210115C023100002020-09-21 10:39AM EDT2,310.00655.00752.40761.000.00-115250.38%
AMZN210115C023150002020-09-14 2:01PM EDT2,315.00852.70748.35756.900.00-1950.33%
AMZN210115C023200002020-09-15 11:33AM EDT2,320.00864.25744.30752.850.00-112050.29%
AMZN210115C023250002020-09-11 11:52AM EDT2,325.00890.00740.25748.850.00-22850.26%
AMZN210115C023300002020-09-18 3:43PM EDT2,330.00687.53736.25744.800.00-120150.22%
AMZN210115C023350002020-09-16 3:31PM EDT2,335.00825.49732.20740.800.00-51250.19%
AMZN210115C023400002020-09-11 12:00PM EDT2,340.00870.40728.20736.800.00-16350.15%
AMZN210115C023450002020-07-15 2:03PM EDT2,345.00788.70856.55866.500.00-2678.23%
AMZN210115C023500002020-09-21 10:28AM EDT2,350.00625.72720.45728.600.00-727750.02%
AMZN210115C023550002020-07-01 3:42PM EDT2,355.00634.97860.15876.300.00-101080.83%
AMZN210115C023600002020-09-15 11:33AM EDT2,360.00830.15712.35720.900.00-114950.01%
AMZN210115C023650002020-07-30 3:52PM EDT2,365.00775.001,088.351,101.100.00-158125.30%
AMZN210115C023700002020-09-11 12:48PM EDT2,370.00820.95704.50713.000.00-16349.94%
AMZN210115C023750002020-09-11 3:13PM EDT2,375.00700.00700.60709.100.00-11949.91%
AMZN210115C023800002020-09-15 11:33AM EDT2,380.00813.15696.70705.200.00-15849.88%
AMZN210115C023850002020-09-23 11:42AM EDT2,385.00754.95692.80701.30+149.35+24.66%72149.85%
AMZN210115C023900002020-09-21 10:09AM EDT2,390.00600.92688.90697.400.00-113149.82%
AMZN210115C023950002020-09-21 10:01AM EDT2,395.00618.01685.05693.550.00-21549.79%
AMZN210115C024000002020-09-23 3:24PM EDT2,400.00686.75681.40689.45-108.25-13.62%51,32849.71%
AMZN210115C024050002020-09-21 10:09AM EDT2,405.00592.71677.35685.850.00-43449.73%
AMZN210115C024100002020-08-31 11:25AM EDT2,410.001,106.55673.55682.000.00-116549.70%
AMZN210115C024150002020-09-18 12:42PM EDT2,415.00619.86669.70678.150.00-23049.67%
AMZN210115C024200002020-09-22 2:36PM EDT2,420.00747.10665.90674.350.00-214649.64%
AMZN210115C024250002020-09-17 10:18AM EDT2,425.00672.50662.10670.550.00-33449.61%
AMZN210115C024350002020-09-14 1:21PM EDT2,435.00753.80654.55662.950.00-21549.55%
AMZN210115C024400002020-09-18 10:03AM EDT2,440.00663.55650.80659.200.00-110549.53%
AMZN210115C024450002020-09-11 12:48PM EDT2,445.00761.75647.05655.450.00-22349.50%
AMZN210115C024500002020-09-18 1:47PM EDT2,450.00586.85643.55651.500.00-210049.43%
AMZN210115C024550002020-09-01 9:41AM EDT2,455.001,110.23639.60648.000.00-13349.45%
AMZN210115C024600002020-09-14 3:32PM EDT2,460.00728.65635.90644.250.00-38349.42%
AMZN210115C024650002020-09-14 1:21PM EDT2,465.00728.00632.20640.550.00-25049.39%
AMZN210115C024700002020-09-15 11:33AM EDT2,470.00725.67628.50636.850.00-17349.36%
AMZN210115C024750002020-09-18 11:29AM EDT2,475.00600.35624.85633.200.00-27949.35%
AMZN210115C024800002020-09-23 3:43PM EDT2,480.00633.00621.20629.50+59.23+10.32%117249.31%
AMZN210115C024850002020-09-15 10:06AM EDT2,485.00729.20617.55625.850.00-23749.29%
AMZN210115C024900002020-09-15 10:06AM EDT2,490.00744.40613.90622.200.00-19349.26%
AMZN210115C024950002020-09-14 9:30AM EDT2,495.00764.51610.30618.600.00-12049.25%
AMZN210115C025200002020-09-18 9:40AM EDT2,520.00605.50592.35600.600.00-24649.12%
AMZN210115C025250002020-09-21 9:53AM EDT2,525.00543.00588.80597.050.00-11449.10%
AMZN210115C025350002020-09-21 3:58PM EDT2,535.00545.00581.75589.950.00-11649.05%
AMZN210115C025400002020-09-11 1:10PM EDT2,540.00673.65578.25586.450.00-34549.03%
AMZN210115C025450002020-09-14 3:10PM EDT2,545.00689.75574.75582.950.00-1649.01%
AMZN210115C025500002020-09-21 2:21PM EDT2,550.00485.53571.50579.250.00-16448.95%
AMZN210115C025550002020-09-10 2:49PM EDT2,555.00764.95567.80575.950.00-21548.96%
AMZN210115C025600002020-09-15 10:07AM EDT2,560.00689.80564.35572.500.00-48448.94%
AMZN210115C025650002020-09-11 11:56AM EDT2,565.00667.50560.90569.050.00-11548.92%
AMZN210115C025700002020-09-22 3:58PM EDT2,570.00664.00557.45565.600.00-23548.90%
AMZN210115C025750002020-09-11 11:52AM EDT2,575.00690.30554.05562.150.00-2748.88%
AMZN210115C025800002020-09-16 1:42PM EDT2,580.00453.70550.65558.750.00-14648.86%
AMZN210115C025850002020-09-14 3:12PM EDT2,585.00450.70547.25555.350.00-11748.84%
AMZN210115C025900002020-09-10 11:03AM EDT2,590.00816.75543.85551.950.00-12648.82%
AMZN210115C025950002020-09-11 12:48PM EDT2,595.00647.30540.50548.550.00-43248.79%
AMZN210115C026000002020-09-23 9:47AM EDT2,600.00575.00537.35545.00-57.55-9.10%367548.74%
AMZN210115C026050002020-09-21 2:36PM EDT2,605.00446.00533.80541.850.00-21048.76%
AMZN210115C026100002020-09-14 3:44PM EDT2,610.00616.70530.50538.500.00-14848.73%
AMZN210115C026150002020-09-11 11:57AM EDT2,615.00546.30527.15535.150.00-11748.71%
AMZN210115C026200002020-09-11 12:18PM EDT2,620.00653.16523.85531.850.00-35548.69%
AMZN210115C026300002020-08-31 12:59PM EDT2,630.00940.59517.30525.250.00-22548.65%
AMZN210115C026350002020-09-23 2:54PM EDT2,635.00527.92514.05522.00-63.20-10.69%212548.64%
AMZN210115C026400002020-09-23 2:54PM EDT2,640.00524.57510.80518.75-62.95-10.71%212248.62%
AMZN210115C026450002020-09-21 12:34PM EDT2,645.00427.80507.55515.500.00-12548.60%
AMZN210115C026500002020-09-21 12:34PM EDT2,650.00525.00504.55512.050.00-117148.55%
AMZN210115C026550002020-09-11 12:59PM EDT2,655.00598.10501.15509.000.00-2948.56%
AMZN210115C026600002020-09-23 9:47AM EDT2,660.00569.32497.95505.80+156.32+37.85%24648.54%
AMZN210115C026650002020-09-11 11:44AM EDT2,665.00629.47494.75502.600.00-22248.52%
AMZN210115C026700002020-09-22 10:37AM EDT2,670.00524.40491.60499.400.00-13448.50%
AMZN210115C026800002020-09-23 9:30AM EDT2,680.00578.40485.30493.10+163.95+39.56%19848.47%
AMZN210115C026850002020-09-23 9:30AM EDT2,685.00574.90482.20489.95-205.10-26.29%21648.45%
AMZN210115C026900002020-09-10 11:31AM EDT2,690.00406.50479.05486.850.00-18348.44%
AMZN210115C026950002020-09-23 11:51AM EDT2,695.00519.34476.00483.70+21.04+4.22%63448.42%
AMZN210115C027000002020-09-23 2:12PM EDT2,700.00485.09473.10480.40-82.26-14.50%801,04648.37%
AMZN210115C027600002020-09-23 3:56PM EDT2,760.00440.00437.00444.50+38.90+9.70%162148.22%
AMZN210115C027800002020-09-23 12:29PM EDT2,780.00468.99425.45432.85+24.23+5.45%107448.16%
AMZN210115C028000002020-09-23 3:57PM EDT2,800.00418.00414.35421.25-66.12-13.66%1492748.07%
AMZN210115C028200002020-09-23 3:56PM EDT2,820.00409.00403.05410.30-31.97-7.25%19548.06%
AMZN210115C028600002020-09-22 12:46PM EDT2,860.00380.00381.45388.50-34.74-8.38%6617347.95%
AMZN210115C028800002020-09-23 3:16PM EDT2,880.00377.90370.95377.95-58.10-13.33%6811547.90%
AMZN210115C029200002020-09-23 2:03PM EDT2,920.00360.00350.65357.40-62.47-14.79%2210647.79%
AMZN210115C029400002020-09-23 1:27PM EDT2,940.00378.32340.80347.45-20.65-5.18%1311947.75%
AMZN210115C029600002020-09-23 1:43PM EDT2,960.00351.50331.15337.75-36.72-9.46%27747.70%
AMZN210115C029800002020-09-23 3:46PM EDT2,980.00327.67321.70328.20-39.53-10.77%614547.66%
AMZN210115C030000002020-09-23 3:59PM EDT3,000.00317.20315.00318.65-72.57-18.62%3095,16547.58%
AMZN210115C030200002020-09-23 3:46PM EDT3,020.00309.14303.45309.75-38.86-11.17%98747.57%
AMZN210115C030400002020-09-23 2:09PM EDT3,040.00306.77294.65300.90-46.23-13.10%516047.54%
AMZN210115C030500002020-09-23 3:46PM EDT3,050.00296.50290.50295.00-53.43-15.27%1121147.29%
AMZN210115C030600002020-09-23 3:11PM EDT3,060.00293.55286.00292.20-61.44-17.31%2613847.50%
AMZN210115C030800002020-09-23 1:53PM EDT3,080.00302.60277.60283.75-38.30-11.23%8414147.47%
AMZN210115C031000002020-09-23 3:50PM EDT3,100.00270.00270.00275.25-68.73-20.29%11784547.41%
AMZN210115C031200002020-09-23 2:58PM EDT3,120.00268.00261.35267.35-59.00-18.04%1117047.41%
AMZN210115C031400002020-09-23 3:35PM EDT3,140.00257.00253.55259.45-56.63-18.06%1410147.38%
AMZN210115C031500002020-09-23 3:42PM EDT3,150.00256.19249.85255.40-52.91-17.12%1953247.34%
AMZN210115C031600002020-09-23 9:53AM EDT3,160.00249.06245.90251.75-54.54-17.96%2636447.35%
AMZN210115C031800002020-09-23 3:13PM EDT3,180.00244.85238.40244.20-58.02-19.16%841347.32%
AMZN210115C032500002020-09-23 3:32PM EDT3,250.00219.03213.70218.90-51.25-18.96%1343447.17%
AMZN210115C033000002020-09-23 3:49PM EDT3,300.00200.75198.55203.55-53.15-20.93%591,81147.28%
AMZN210115C034000002020-09-23 3:49PM EDT3,400.00170.75167.45172.15-41.59-19.59%1542,19346.93%
AMZN210115C034050002020-09-23 2:39PM EDT3,405.00176.54165.90170.90-34.33-16.28%225146.94%
AMZN210115C034100002020-09-22 1:06PM EDT3,410.00196.33164.50169.50+13.44+7.35%14346.93%
AMZN210115C034200002020-09-23 10:03AM EDT3,420.00192.45161.80166.75+76.28+65.66%14646.92%
AMZN210115C034250002020-09-23 10:27AM EDT3,425.00189.80160.60165.60+72.68+62.06%31246.95%
AMZN210115C034300002020-09-18 12:55PM EDT3,430.00167.89159.25164.250.00-12446.94%
AMZN210115C034350002020-09-23 2:24PM EDT3,435.00169.35157.95162.90+15.00+9.72%13646.93%
AMZN210115C034400002020-09-21 10:56AM EDT3,440.00109.01156.45161.350.00-304646.89%
AMZN210115C034450002020-09-23 10:12AM EDT3,445.00183.97155.30160.25+4.07+2.26%22446.92%
AMZN210115C034500002020-09-23 3:49PM EDT3,450.00157.00154.15158.80-39.63-20.15%258446.89%
AMZN210115C034600002020-09-23 9:46AM EDT3,460.00182.60151.30156.10+40.18+28.21%11646.86%
AMZN210115C034650002020-09-23 11:41AM EDT3,465.00175.70150.20155.05-22.30-11.26%31,10946.89%
AMZN210115C034700002020-09-23 2:31PM EDT3,470.00150.00148.90153.75-32.50-17.81%21546.88%
AMZN210115C034750002020-09-18 11:43AM EDT3,475.00125.00150.00152.500.00-12746.88%
AMZN210115C034800002020-09-23 9:54AM EDT3,480.00150.50146.40151.25+5.00+3.44%22546.88%
AMZN210115C034850002020-09-21 10:18AM EDT3,485.00106.10145.20150.000.00-52546.87%
AMZN210115C034900002020-09-23 9:49AM EDT3,490.00172.18143.95148.75+71.83+71.58%12846.86%
AMZN210115C034950002020-09-23 3:32PM EDT3,495.00146.79142.60147.30-21.21-12.63%113546.82%
AMZN210115C035100002020-09-23 3:59PM EDT3,510.00141.00139.00143.65-5.80-3.95%122546.80%
AMZN210115C035200002020-09-22 2:17PM EDT3,520.00168.46136.80141.500.00-13346.83%
AMZN210115C035300002020-09-22 3:25PM EDT3,530.00160.30134.50139.15-6.65-3.98%1746.82%
AMZN210115C035400002020-09-22 12:47PM EDT3,540.00142.85132.20136.850.00-22246.81%
AMZN210115C035500002020-09-23 3:51PM EDT3,550.00130.95130.15134.45-33.15-20.20%5150746.78%
AMZN210115C035900002020-09-23 2:01PM EDT3,590.00133.70121.40125.85+17.71+15.27%32746.77%
AMZN210115C036000002020-09-23 3:49PM EDT3,600.00121.15119.40123.50-37.35-23.56%242,20346.72%
AMZN210115C036100002020-09-22 2:40PM EDT3,610.00143.75117.30121.700.00-41046.76%
AMZN210115C036200002020-09-22 2:17PM EDT3,620.00142.75115.30119.650.00-41546.75%
AMZN210115C036300002020-09-21 3:47PM EDT3,630.0089.95113.30117.650.00-13246.74%
AMZN210115C036400002020-09-11 10:09AM EDT3,640.0087.66111.40115.650.00-1446.73%
AMZN210115C036600002020-09-18 3:39PM EDT3,660.0085.25107.60111.800.00-4746.72%
AMZN210115C036700002020-09-21 12:21PM EDT3,670.0069.50105.75109.900.00-2346.71%
AMZN210115C036900002020-09-22 2:04PM EDT3,690.00122.88102.15106.250.00-12346.71%
AMZN210115C037000002020-09-23 3:19PM EDT3,700.00103.25100.50104.30-28.20-21.45%581846.68%
AMZN210115C037500002020-09-23 3:09PM EDT3,750.0094.0092.1095.75-31.00-24.80%354846.66%
AMZN210115C038000002020-09-23 3:13PM EDT3,800.0087.5084.3587.85-27.40-23.85%1587646.65%
AMZN210115C038500002020-09-23 3:54PM EDT3,850.0078.0077.2580.60-22.85-22.66%452546.65%
AMZN210115C039000002020-09-23 3:20PM EDT3,900.0072.5570.7573.95-24.85-25.51%361,08546.65%
AMZN210115C039500002020-09-23 3:06PM EDT3,950.0065.2064.9067.95-22.90-25.99%1431246.70%
AMZN210115C040000002020-09-23 3:58PM EDT4,000.0060.1060.0062.45-21.90-26.71%3542,92746.74%
AMZN210115C040500002020-09-23 3:56PM EDT4,050.0056.6054.6557.45-18.85-24.98%61,11246.81%
AMZN210115C041000002020-09-23 1:53PM EDT4,100.0056.0550.2052.85-5.25-8.56%111,50546.88%
AMZN210115C041500002020-09-23 3:15PM EDT4,150.0047.4246.1548.65-14.33-23.21%230146.96%
AMZN210115C042000002020-09-23 3:15PM EDT4,200.0043.6242.5044.85-14.38-24.79%621,22447.06%
AMZN210115C042500002020-09-23 3:20PM EDT4,250.0040.1439.1541.35-7.66-16.03%116747.16%
AMZN210115C043000002020-09-23 3:20PM EDT4,300.0036.8836.1038.05-1.62-4.21%71,18447.23%
AMZN210115C043500002020-09-22 3:51PM EDT4,350.0045.9533.3535.200.00-39647.37%
AMZN210115C044000002020-09-23 2:59PM EDT4,400.0032.0030.8532.65-9.50-22.89%91,39647.53%
AMZN210115C044500002020-09-23 9:57AM EDT4,450.0036.0028.6030.30-3.40-8.63%215747.70%
AMZN210115C045000002020-09-23 3:53PM EDT4,500.0027.3026.8527.65-10.20-27.20%1822,22047.68%
AMZN210115C045500002020-09-22 3:47PM EDT4,550.0026.4124.7026.35-7.90-23.03%235648.11%
AMZN210115C046000002020-09-23 3:54PM EDT4,600.0024.2524.0024.65-5.75-19.17%2218348.34%
AMZN210115C046500002020-09-23 3:22PM EDT4,650.0023.2021.6023.15-7.30-23.93%12721948.60%
AMZN210115C047500002020-09-23 10:55AM EDT4,750.0020.0019.1020.55-6.45-24.39%99149.15%
AMZN210115C048000002020-09-23 2:55PM EDT4,800.0018.8217.9519.40-6.15-24.63%13949.43%
AMZN210115C049000002020-09-23 11:51AM EDT4,900.0019.3516.0517.45-3.30-14.57%1315750.05%
AMZN210115C049500002020-09-23 1:51PM EDT4,950.0018.1515.2016.60-1.00-5.22%310550.38%
AMZN210115C050000002020-09-23 3:59PM EDT5,000.0015.6515.0015.80-5.00-24.21%11286450.46%
AMZN210115C050500002020-09-23 3:52PM EDT5,050.0014.5513.6515.05-4.20-22.40%11,02450.58%
AMZN210115C051000002020-09-23 3:51PM EDT5,100.0013.6612.9514.40-4.59-25.15%2436750.89%
AMZN210115C051500002020-09-23 12:48PM EDT5,150.0015.5012.3513.75-0.66-4.08%304751.21%
AMZN210115C052500002020-09-23 12:48PM EDT5,250.0013.7811.2512.65+3.63+35.76%958451.87%
AMZN210115C053000002020-09-23 3:51PM EDT5,300.0011.4011.4012.10-5.05-30.70%3691,47352.41%
Ponepor15 de enero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210115P007200002020-09-23 2:48PM EDT720.000.180.170.180.00-43,43581.93%
AMZN210115P007400002020-09-23 11:28AM EDT740.000.140.130.20-0.15-51.72%385580.03%
AMZN210115P007500002020-09-22 12:19PM EDT750.000.200.200.220.00-91,27780.86%
AMZN210115P007600002020-09-14 3:29PM EDT760.000.550.140.910.00-656886.99%
AMZN210115P007700002020-09-14 3:29PM EDT770.000.550.000.920.00-213185.11%
AMZN210115P007900002020-09-23 12:09PM EDT790.000.310.080.40+0.02+6.90%41,19078.81%
AMZN210115P008000002020-09-17 10:29AM EDT800.000.150.020.880.00-21,21182.62%
AMZN210115P008100002020-09-22 3:29PM EDT810.000.430.000.960.00-501,09282.35%
AMZN210115P008200002020-09-22 3:29PM EDT820.000.480.090.970.00-5064582.37%
AMZN210115P008300002020-09-21 11:59AM EDT830.000.350.000.980.00-310081.01%
AMZN210115P008400002020-09-10 2:38PM EDT840.000.760.001.000.00-726280.44%
AMZN210115P008500002020-09-10 2:37PM EDT850.000.820.060.940.00-441479.71%
AMZN210115P008600002020-09-21 11:59AM EDT860.000.200.001.030.00-1636579.22%
AMZN210115P008800002020-09-22 10:39AM EDT880.000.480.061.060.00-416278.44%
AMZN210115P008900002020-07-20 2:11PM EDT890.000.740.031.340.00-277779.31%
AMZN210115P009100002020-09-09 3:22PM EDT910.000.650.101.110.00-275276.95%
AMZN210115P009200002020-08-05 9:51AM EDT920.000.821.313.750.00-2012789.42%
AMZN210115P009300002020-09-04 1:41PM EDT930.002.000.001.150.00-12875.22%
AMZN210115P009400002020-09-16 1:37PM EDT940.000.650.001.170.00-57874.68%
AMZN210115P009500002020-09-16 1:37PM EDT950.000.660.001.120.00-547373.73%
AMZN210115P009800002020-09-21 3:52PM EDT980.000.300.001.270.00-17012272.71%
AMZN210115P009900002020-09-14 3:26PM EDT990.000.830.001.290.00-318372.17%
AMZN210115P010100002020-09-11 3:07PM EDT1,010.000.460.001.350.00-57071.25%
AMZN210115P010200002020-09-23 9:37AM EDT1,020.000.370.251.38+0.02+5.71%214272.01%
AMZN210115P010600002020-07-20 9:30AM EDT1,060.002.000.451.750.00-540171.83%
AMZN210115P010800002020-09-22 10:24AM EDT1,080.000.430.091.590.00-30222168.58%
AMZN210115P011000002020-09-22 1:38PM EDT1,100.000.400.251.590.00-3246468.07%
AMZN210115P011200002020-09-23 12:55PM EDT1,120.000.450.251.75+0.08+21.62%9822367.51%
AMZN210115P011400002020-07-31 9:32AM EDT1,140.001.901.293.050.00-118272.57%
AMZN210115P011600002020-09-21 10:34AM EDT1,160.001.010.441.95-0.39-27.86%148366.52%
AMZN210115P011800002020-09-11 1:10PM EDT1,180.001.000.552.05-1.00-50.00%127966.00%
AMZN210115P012000002020-09-23 2:19PM EDT1,200.000.900.731.30+0.35+63.64%171,02363.12%
AMZN210115P012200002020-09-23 2:05PM EDT1,220.000.900.782.29-0.20-18.18%181,49765.01%
AMZN210115P012400002020-09-23 10:57AM EDT1,240.000.720.912.42-0.18-20.00%2434664.53%
AMZN210115P012500002020-09-23 9:32AM EDT1,250.001.111.052.41+0.16+16.84%2039964.27%
AMZN210115P012600002020-09-22 10:11AM EDT1,260.000.991.052.56+0.14+16.47%621164.05%
AMZN210115P012700002020-09-23 9:32AM EDT1,270.001.131.122.63+0.28+32.94%417963.80%
AMZN210115P012800002020-09-22 10:10AM EDT1,280.001.161.202.70+0.31+36.47%424063.56%
AMZN210115P012900002020-09-08 9:36AM EDT1,290.006.771.272.780.00-653763.31%
AMZN210115P013000002020-09-23 12:42PM EDT1,300.001.001.422.79+0.20+25.00%81,25463.07%
AMZN210115P013200002020-09-23 9:36AM EDT1,320.002.301.523.05+1.30+130.00%224862.65%
AMZN210115P013300002020-09-23 9:41AM EDT1,330.001.351.603.15+0.25+22.73%330662.42%
AMZN210115P013400002020-09-23 9:41AM EDT1,340.001.381.693.20+0.23+20.00%335562.12%
AMZN210115P013500002020-09-23 9:41AM EDT1,350.001.391.863.25+0.26+23.01%5447161.94%
AMZN210115P013600002020-09-23 9:41AM EDT1,360.001.411.683.35+0.41+41.00%2318761.29%
AMZN210115P013700002020-09-23 9:40AM EDT1,370.001.481.783.40+0.48+48.00%4115860.99%
AMZN210115P013800002020-09-23 9:40AM EDT1,380.001.661.893.50+0.51+44.35%1637960.79%
AMZN210115P013900002020-09-23 9:35AM EDT1,390.001.711.993.60-0.31-15.35%109460.55%
AMZN210115P014000002020-09-23 9:40AM EDT1,400.001.662.193.65-0.06-3.49%191,60260.39%
AMZN210115P014200002020-09-22 11:14AM EDT1,420.001.792.333.85+0.19+11.87%732559.81%
AMZN210115P014300002020-09-22 12:57PM EDT1,430.002.002.453.95+0.50+33.33%9819859.57%
AMZN210115P014400002020-09-23 11:08AM EDT1,440.001.702.584.05+0.35+25.93%9633859.35%
AMZN210115P014500002020-09-22 12:15PM EDT1,450.002.122.794.15+0.52+32.50%1235859.21%
AMZN210115P014600002020-09-08 2:33PM EDT1,460.008.752.844.300.00-127958.93%
AMZN210115P014700002020-09-18 12:49PM EDT1,470.003.852.974.400.00-326358.68%
AMZN210115P014800002020-09-16 3:41PM EDT1,480.003.653.104.550.00-113358.48%
AMZN210115P014900002020-09-22 1:55PM EDT1,490.002.493.254.65+0.49+24.50%616158.24%
AMZN210115P015000002020-09-23 10:09AM EDT1,500.002.203.454.80+0.15+7.32%182,08658.10%
AMZN210115P015100002020-09-23 9:58AM EDT1,510.002.413.554.90+0.36+17.56%1815657.79%
AMZN210115P015200002020-09-23 9:38AM EDT1,520.002.753.705.05+0.70+34.15%415057.58%
AMZN210115P015400002020-09-11 11:15AM EDT1,540.004.454.005.350.00-18757.14%
AMZN210115P015500002020-09-16 3:41PM EDT1,550.003.504.255.500.00-562057.00%
AMZN210115P015600002020-09-16 3:31PM EDT1,560.004.750.000.000.00-2025.00%
AMZN210115P015700002020-09-09 11:16AM EDT1,570.008.004.555.850.00-1013156.55%
AMZN210115P015800002020-09-16 3:30PM EDT1,580.005.054.756.050.00-1429856.38%
AMZN210115P015900002020-09-16 3:13PM EDT1,590.005.004.956.200.00-125656.16%
AMZN210115P016000002020-09-23 3:56PM EDT1,600.005.154.956.40+1.55+43.06%41,84355.82%
AMZN210115P016100002020-09-23 2:55PM EDT1,610.004.805.356.60-1.52-24.05%1122655.77%
AMZN210115P016200002020-09-22 12:25PM EDT1,620.003.305.556.850.00-112555.61%
AMZN210115P016400002020-09-16 2:15PM EDT1,640.005.554.055.750.00-1052.64%
AMZN210115P016500002020-09-16 12:14PM EDT1,650.005.856.357.550.00-11,35655.15%
AMZN210115P016600002020-09-03 11:18AM EDT1,660.006.106.507.800.00-117354.91%
AMZN210115P016700002020-09-04 11:47AM EDT1,670.0023.856.758.050.00-119054.73%
AMZN210115P016800002020-09-15 12:02PM EDT1,680.006.057.008.350.00-236954.57%
AMZN210115P016900002020-08-28 12:09PM EDT1,690.009.127.308.600.00-327254.40%
AMZN210115P017000002020-09-23 3:07PM EDT1,700.007.357.658.15+2.25+44.12%31,22753.85%
AMZN210115P017200002020-09-02 10:08AM EDT1,720.009.308.159.550.00-124353.93%
AMZN210115P017300002020-09-18 12:50PM EDT1,730.009.608.509.850.00-36453.78%
AMZN210115P017400002020-09-11 1:37PM EDT1,740.0010.008.8010.200.00-213553.63%
AMZN210115P017600002020-09-10 1:57PM EDT1,760.0010.759.5010.900.00-216953.33%
AMZN210115P017700002020-09-15 11:33AM EDT1,770.008.359.8511.300.00-121353.19%
AMZN210115P017800002020-09-11 2:22PM EDT1,780.009.0010.2011.700.00-238853.04%
AMZN210115P017900002020-09-22 2:50PM EDT1,790.007.3510.6012.100.00-317952.91%
AMZN210115P018000002020-09-23 2:31PM EDT1,800.0011.0011.0512.50-1.66-13.11%63,83952.79%
AMZN210115P018100002020-09-11 9:37AM EDT1,810.0014.1011.4012.950.00-115252.63%
AMZN210115P018200002020-09-03 9:53AM EDT1,820.0016.7011.8513.400.00-135052.51%
AMZN210115P018300002020-09-15 11:35AM EDT1,830.0010.2012.2513.850.00-323052.35%
AMZN210115P018400002020-09-15 12:00PM EDT1,840.0010.0012.7514.350.00-243452.25%
AMZN210115P018500002020-09-23 3:03PM EDT1,850.0012.7513.2514.75+3.05+31.44%155052.10%
AMZN210115P018600002020-09-23 12:42PM EDT1,860.0011.2013.7015.30+1.85+19.79%2730951.97%
AMZN210115P018700002020-09-23 12:42PM EDT1,870.0011.7014.2015.80-2.88-19.75%4116651.84%
AMZN210115P018800002020-09-23 12:45PM EDT1,880.0012.4014.7016.30+1.30+11.71%4833751.69%
AMZN210115P018900002020-09-23 12:45PM EDT1,890.0013.0015.2516.85-4.00-23.53%123151.58%
AMZN210115P019000002020-09-23 12:45PM EDT1,900.0013.4115.9017.00+2.01+17.63%2281951.35%
AMZN210115P019100002020-09-23 2:54PM EDT1,910.0015.2516.4018.00-1.75-10.29%30228351.34%
AMZN210115P019200002020-09-23 12:45PM EDT1,920.0014.0017.0018.55+0.25+1.82%328051.21%
AMZN210115P019400002020-09-09 1:11PM EDT1,940.0020.0018.2519.850.00-711850.99%
AMZN210115P019500002020-09-18 1:36PM EDT1,950.0024.0018.9520.000.00-169450.74%
AMZN210115P019550002020-09-04 2:41PM EDT1,955.0038.2519.2520.850.00-29050.82%
AMZN210115P019600002020-09-15 11:44AM EDT1,960.0015.3019.6021.200.00-121350.77%
AMZN210115P019650002020-08-03 3:29PM EDT1,965.0020.9320.1524.700.00-26951.64%
AMZN210115P019750002020-09-22 2:04PM EDT1,975.0015.2020.6522.250.00-115050.60%
AMZN210115P019800002020-09-18 1:59PM EDT1,980.0024.9021.0022.600.00-1526550.54%
AMZN210115P019850002020-09-15 3:29PM EDT1,985.0025.4121.3523.000.00-52450.49%
AMZN210115P019900002020-09-23 3:08PM EDT1,990.0021.3521.7523.40-4.20-16.44%621750.45%
AMZN210115P019950002020-09-17 11:15AM EDT1,995.0027.1822.1523.750.00-527050.40%
AMZN210115P020000002020-09-23 3:51PM EDT2,000.0023.0022.6024.10+7.25+46.03%641,43750.35%
AMZN210115P020050002020-09-16 12:59PM EDT2,005.0018.5222.9024.550.00-113350.29%
AMZN210115P020100002020-09-17 3:37PM EDT2,010.0021.4523.3024.95-4.85-18.44%312250.24%
AMZN210115P020150002020-09-18 12:08PM EDT2,015.0024.9023.7025.400.00-22150.20%
AMZN210115P020200002020-09-17 10:55AM EDT2,020.0026.7524.1525.800.00-115050.16%
AMZN210115P020250002020-09-09 11:02AM EDT2,025.0027.4024.5526.250.00-22750.11%
AMZN210115P020300002020-09-21 10:13AM EDT2,030.0029.0325.0026.700.00-231050.08%
AMZN210115P020400002020-09-22 9:51AM EDT2,040.0021.8025.8527.550.00-29550.37%
AMZN210115P020450002020-09-09 10:58AM EDT2,045.0029.3926.3028.050.00-12050.34%
AMZN210115P020550002020-09-22 10:33AM EDT2,055.0020.6027.2528.950.00-21850.24%
AMZN210115P020600002020-09-22 10:33AM EDT2,060.0020.9527.7029.450.00-120850.20%
AMZN210115P020650002020-09-22 1:54PM EDT2,065.0021.2028.2029.950.00-32650.16%
AMZN210115P020700002020-09-18 11:02AM EDT2,070.0031.8028.6530.450.00-112950.12%
AMZN210115P020750002020-09-23 1:38PM EDT2,075.0024.7529.1530.95+0.95+3.99%211450.08%
AMZN210115P020800002020-09-10 9:43AM EDT2,080.0024.3029.6531.450.00-117250.03%
AMZN210115P020850002020-09-22 10:33AM EDT2,085.0022.9030.1531.950.00-51449.99%
AMZN210115P020900002020-09-11 10:47AM EDT2,090.0030.7530.7032.500.00-416649.95%
AMZN210115P020950002020-09-23 1:49PM EDT2,095.0026.6531.2033.05-8.10-23.31%31749.92%
AMZN210115P021000002020-09-23 2:33PM EDT2,100.0031.4031.8033.50+8.40+36.52%51,02949.85%
AMZN210115P021100002020-09-17 11:10AM EDT2,110.0035.0032.8534.700.00-18449.81%
AMZN210115P021150002020-08-17 11:10AM EDT2,115.0027.9025.6526.150.00-13745.96%
AMZN210115P021200002020-09-01 10:09AM EDT2,120.0027.6133.9535.850.00-38349.73%
AMZN210115P021250002020-09-18 1:53PM EDT2,125.0040.8534.5536.450.00-22149.70%
AMZN210115P021300002020-09-17 1:17PM EDT2,130.0042.3035.1037.050.00-17749.67%
AMZN210115P021350002020-09-15 1:20PM EDT2,135.0041.0335.7037.650.00-15049.64%
AMZN210115P021400002020-09-17 3:03PM EDT2,140.0042.5036.3038.250.00-17249.60%
AMZN210115P021450002020-09-22 1:10PM EDT2,145.0027.1236.9038.850.00-114649.56%
AMZN210115P021500002020-09-23 3:38PM EDT2,150.0037.8337.6039.45+10.66+39.23%140249.51%
AMZN210115P021550002020-09-22 1:10PM EDT2,155.0028.0838.1540.150.00-11649.50%
AMZN210115P021600002020-09-01 11:47AM EDT2,160.0030.7838.8040.800.00-16349.47%
AMZN210115P021650002020-09-08 3:08PM EDT2,165.0043.7139.4041.450.00-11549.44%
AMZN210115P021700002020-09-17 1:01PM EDT2,170.0043.2540.0542.100.00-34149.40%
AMZN210115P021750002020-09-17 1:05PM EDT2,175.0044.3040.7542.800.00-45149.38%
AMZN210115P021800002020-09-17 1:12PM EDT2,180.0045.1541.4043.500.00-84049.36%
AMZN210115P021850002020-09-14 10:41AM EDT2,185.0031.8342.1044.200.00-12049.33%
AMZN210115P021900002020-09-18 2:20PM EDT2,190.0050.5542.7544.900.00-25349.30%
AMZN210115P021950002020-09-14 10:41AM EDT2,195.0052.5543.4545.600.00-22149.26%
AMZN210115P022000002020-09-23 3:43PM EDT2,200.0044.0544.2546.25+11.17+33.97%15198149.21%
AMZN210115P022050002020-09-22 11:11AM EDT2,205.0035.7444.9047.050.00-112549.21%
AMZN210115P022100002020-09-22 1:10PM EDT2,210.0033.8245.6047.800.00-156349.18%
AMZN210115P022150002020-09-22 11:30AM EDT2,215.0036.7546.3548.550.00-46049.15%
AMZN210115P022200002020-09-22 3:19PM EDT2,220.0037.0847.1049.30+2.39+6.89%118149.12%
AMZN210115P022350002020-09-09 1:50PM EDT2,235.0044.8049.3551.650.00-16849.05%
AMZN210115P022400002020-09-18 3:16PM EDT2,240.0051.0050.1552.45-3.00-5.56%311249.02%
AMZN210115P022450002020-09-09 2:02PM EDT2,245.0046.9950.9053.250.00-16948.99%
AMZN210115P022600002020-09-22 3:43PM EDT2,260.0038.8253.3555.750.00-18048.92%
AMZN210115P022650002020-08-05 2:01PM EDT2,265.0043.8069.8573.550.00-14053.13%
AMZN210115P022700002020-09-22 3:43PM EDT2,270.0040.0855.0057.450.00-14748.87%
AMZN210115P022750002020-09-18 11:38AM EDT2,275.0061.0555.8558.300.00-44048.84%
AMZN210115P022800002020-09-21 12:34PM EDT2,280.0046.7556.7059.20-15.17-24.50%110648.82%
AMZN210115P022950002020-09-22 12:26PM EDT2,295.0045.5059.3561.900.00-67748.75%
AMZN210115P023000002020-09-23 3:58PM EDT2,300.0061.3560.3562.75+16.85+37.87%301,40648.71%
AMZN210115P023050002020-09-08 2:46PM EDT2,305.0048.9861.1563.75-30.87-38.66%22248.70%
AMZN210115P023100002020-09-21 1:35PM EDT2,310.0066.1062.0564.700.00-19148.68%
AMZN210115P023150002020-09-01 3:43PM EDT2,315.0045.4063.0065.650.00-12448.66%
AMZN210115P023200002020-09-17 11:10AM EDT2,320.0065.5063.9066.600.00-36848.64%
AMZN210115P023250002020-09-22 2:13PM EDT2,325.0048.5564.8567.550.00-14748.61%
AMZN210115P023300002020-09-21 9:39AM EDT2,330.0050.7565.8568.550.00-58648.59%
AMZN210115P023350002020-09-09 3:04PM EDT2,335.0055.8566.8069.550.00-23448.57%
AMZN210115P023400002020-09-17 9:32AM EDT2,340.0074.1567.7570.550.00-15248.55%
AMZN210115P023450002020-09-22 1:22PM EDT2,345.0053.2568.7571.550.00-720648.52%
AMZN210115P023500002020-09-22 1:42PM EDT2,350.0053.5069.8572.500.00-133048.48%
AMZN210115P023550002020-09-08 2:46PM EDT2,355.0088.7070.8073.600.00-33348.47%
AMZN210115P023600002020-09-11 11:05AM EDT2,360.0075.9071.8074.650.00-414048.45%
AMZN210115P023700002020-09-18 3:36PM EDT2,370.0079.6573.9076.800.00-512748.41%
AMZN210115P023800002020-09-23 10:03AM EDT2,380.0062.4976.0579.00-25.78-29.21%118048.38%
AMZN210115P023850002020-09-10 10:34AM EDT2,385.0054.9577.1580.100.00-25948.36%
AMZN210115P023900002020-09-22 9:49AM EDT2,390.0069.9078.2581.250.00-212348.35%
AMZN210115P023950002020-09-22 11:12AM EDT2,395.0066.4579.3582.400.00-45248.33%
AMZN210115P024050002020-09-22 11:12AM EDT2,405.0063.0081.6084.700.00-33248.29%
AMZN210115P024100002020-09-22 10:32AM EDT2,410.0067.2982.7585.850.00-18148.27%
AMZN210115P024150002020-09-22 10:40AM EDT2,415.0067.6083.9087.050.00-15048.26%
AMZN210115P024200002020-09-21 11:48AM EDT2,420.0097.5085.0588.250.00-211048.24%
AMZN210115P024250002020-09-22 10:32AM EDT2,425.0070.3186.2589.450.00-24948.22%
AMZN210115P024300002020-09-23 10:18AM EDT2,430.0074.5087.4590.65+3.85+5.45%87448.20%
AMZN210115P024350002020-09-09 3:57PM EDT2,435.0096.6088.6591.900.00-31648.19%
AMZN210115P024400002020-09-16 3:34PM EDT2,440.00105.3589.8593.100.00-112648.16%
AMZN210115P024450002020-09-21 10:19AM EDT2,445.00104.6391.1094.400.00-35448.15%
AMZN210115P024500002020-09-22 2:54PM EDT2,450.0072.5792.4595.550.00-511648.11%
AMZN210115P024600002020-09-23 10:39AM EDT2,460.0078.8194.8598.20+2.51+3.29%15148.10%
AMZN210115P024650002020-09-22 2:24PM EDT2,465.0075.3296.1599.500.00-203648.08%
AMZN210115P024700002020-09-17 10:55AM EDT2,470.0098.3097.45100.850.00-29148.07%
AMZN210115P024750002020-09-09 10:34AM EDT2,475.00108.3098.75102.150.00-33648.05%
AMZN210115P024850002020-09-23 10:42AM EDT2,485.0083.35101.40104.85+8.95+12.03%23148.02%
AMZN210115P024900002020-09-18 3:22PM EDT2,490.00112.50102.75106.250.00-33748.01%
AMZN210115P024950002020-09-22 10:22AM EDT2,495.0086.89104.10107.600.00-106347.99%
AMZN210115P025000002020-09-23 3:57PM EDT2,500.00107.67105.60108.85+25.42+30.91%392,34147.95%
AMZN210115P025050002020-09-22 2:36PM EDT2,505.0083.50106.85110.400.00-21747.96%
AMZN210115P025100002020-09-18 1:57PM EDT2,510.00120.37108.20111.800.00-104447.95%
AMZN210115P025150002020-09-02 9:33AM EDT2,515.0064.92109.60113.250.00-31747.94%
AMZN210115P025200002020-09-17 10:16AM EDT2,520.00114.85111.00114.650.00-211147.91%
AMZN210115P025250002020-09-09 10:24AM EDT2,525.00102.45112.45116.100.00-24647.90%
AMZN210115P025300002020-09-17 1:07PM EDT2,530.00116.80113.90117.600.00-63247.89%
AMZN210115P025400002020-09-21 10:56AM EDT2,540.00141.45116.80120.550.00-43047.86%
AMZN210115P025450002020-09-21 10:56AM EDT2,545.00143.15118.30122.050.00-42347.84%
AMZN210115P025500002020-09-22 1:55PM EDT2,550.0096.80119.90123.450.00-311247.81%
AMZN210115P025550002020-09-14 1:37PM EDT2,555.00141.70121.30125.100.00-2647.82%
AMZN210115P025600002020-09-23 3:02PM EDT2,560.00122.05122.80126.65-19.75-13.93%255647.80%
AMZN210115P025650002020-09-21 9:46AM EDT2,565.00137.50126.50136.500.00-102849.38%
AMZN210115P025700002020-09-17 1:07PM EDT2,570.00128.65125.90129.800.00-22247.78%
AMZN210115P025750002020-09-14 10:50AM EDT2,575.00110.87127.45131.35-29.78-21.17%21747.76%
AMZN210115P025800002020-09-23 3:02PM EDT2,580.00128.25129.05132.95-19.67-13.30%258647.75%
AMZN210115P025850002020-09-14 1:34PM EDT2,585.00108.50130.60134.550.00-1947.74%
AMZN210115P025950002020-09-22 1:37PM EDT2,595.00108.00133.80137.800.00-113247.71%
AMZN210115P026000002020-09-23 3:57PM EDT2,600.00138.00135.55139.30+32.50+30.81%1062447.67%
AMZN210115P026050002020-09-22 1:41PM EDT2,605.00110.40137.05141.100.00-54247.68%
AMZN210115P026100002020-09-21 9:45AM EDT2,610.00153.60138.70142.800.00-72047.67%
AMZN210115P026150002020-09-22 3:02PM EDT2,615.00111.80140.35144.450.00-12947.66%
AMZN210115P026200002020-09-23 10:16AM EDT2,620.00122.00142.05146.15+12.00+10.91%24247.64%
AMZN210115P026250002020-09-21 11:52AM EDT2,625.00161.40143.70147.850.00-41847.63%
AMZN210115P026300002020-09-17 1:13PM EDT2,630.00150.25145.40149.600.00-27447.62%
AMZN210115P026350002020-09-23 10:13AM EDT2,635.00127.00147.15151.35+40.20+46.31%82647.61%
AMZN210115P026400002020-09-21 11:50AM EDT2,640.00168.95148.85153.100.00-45147.60%
AMZN210115P026450002020-09-08 12:13PM EDT2,645.00158.04150.60154.850.00-13547.58%
AMZN210115P026500002020-09-22 3:37PM EDT2,650.00119.57152.50156.450.00-730147.54%
AMZN210115P026600002020-09-22 3:26PM EDT2,660.00123.51155.90160.200.00-28547.54%
AMZN210115P026650002020-09-21 12:33PM EDT2,665.00174.90157.70162.000.00-12847.53%
AMZN210115P026700002020-09-21 12:05PM EDT2,670.00176.35159.50163.850.00-122047.52%
AMZN210115P026750002020-09-21 11:53AM EDT2,675.00180.55161.30165.700.00-33647.51%
AMZN210115P026800002020-09-23 10:55AM EDT2,680.00138.25163.15167.55-44.30-24.27%111747.50%
AMZN210115P026850002020-09-21 12:03PM EDT2,685.00184.60165.00169.450.00-12447.49%
AMZN210115P026900002020-09-17 3:50PM EDT2,690.00190.55166.90171.300.00-55647.47%
AMZN210115P026950002020-09-22 2:55PM EDT2,695.00133.64168.75173.200.00-419247.46%
AMZN210115P027200002020-09-23 11:37AM EDT2,720.00155.60178.35182.90-5.35-3.32%611947.41%
AMZN210115P027400002020-09-23 11:37AM EDT2,740.00163.00186.25190.90+15.38+10.42%230147.37%
AMZN210115P027800002020-09-23 3:16PM EDT2,780.00203.77202.75207.60+38.33+23.17%1013147.30%
AMZN210115P028000002020-09-23 1:30PM EDT2,800.00208.05211.50216.10+36.37+21.18%5277047.24%
AMZN210115P028200002020-09-23 11:37AM EDT2,820.00216.70220.15225.15+29.89+16.00%311547.23%
AMZN210115P028400002020-09-22 11:08AM EDT2,840.00225.90229.15234.20+16.40+7.83%113247.19%
AMZN210115P028600002020-09-23 2:34PM EDT2,860.00230.00238.35243.50+35.30+18.13%268747.16%
AMZN210115P028800002020-09-22 12:12PM EDT2,880.00248.00247.75252.95+35.83+16.89%320447.12%
AMZN210115P029000002020-09-23 2:02PM EDT2,900.00243.33257.55262.50+37.48+18.21%51,63047.06%
AMZN210115P029200002020-09-23 3:21PM EDT2,920.00264.10267.20272.55+43.69+19.82%212547.04%
AMZN210115P029600002020-09-23 3:09PM EDT2,960.00285.95287.50293.00+49.75+21.06%315246.98%
AMZN210115P029800002020-09-23 3:42PM EDT2,980.00296.21297.95303.50+32.81+12.46%414246.94%
AMZN210115P030000002020-09-23 3:48PM EDT3,000.00308.50308.80314.10+57.88+23.09%411,73246.89%
AMZN210115P030200002020-09-23 2:04PM EDT3,020.00304.77319.50325.25+6.72+2.25%111646.89%
AMZN210115P030400002020-09-23 2:51PM EDT3,040.00321.55330.60336.40+38.30+13.52%410946.86%
AMZN210115P030600002020-09-23 3:54PM EDT3,060.00345.37341.85347.80+39.27+12.83%311446.84%
AMZN210115P030800002020-09-23 2:02PM EDT3,080.00348.95353.35359.40+41.61+13.54%910646.82%
AMZN210115P031200002020-09-23 2:55PM EDT3,120.00373.25376.90383.15+61.05+19.55%98546.78%
AMZN210115P031400002020-09-22 3:18PM EDT3,140.00387.70389.00395.30+54.76+16.45%116846.75%
AMZN210115P031500002020-09-22 3:18PM EDT3,150.00338.44395.30401.300.00-512846.72%
AMZN210115P031600002020-09-23 10:05AM EDT3,160.00359.05401.25407.65+10.95+3.15%511646.73%
AMZN210115P031800002020-09-22 2:24PM EDT3,180.00356.55413.65420.150.00-28146.71%
AMZN210115P032000002020-09-23 2:47PM EDT3,200.00419.02426.40432.60+50.57+13.73%2887646.65%
AMZN210115P032500002020-09-23 2:21PM EDT3,250.00444.35458.65465.10+44.20+11.05%148646.59%
AMZN210115P033000002020-09-22 1:35PM EDT3,300.00438.20492.00498.600.00-10590146.51%
AMZN210115P034000002020-09-18 2:56PM EDT3,400.00600.80561.75568.750.00-234446.38%
AMZN210115P034050002020-09-18 1:21PM EDT3,405.00605.43565.15572.600.00-1846.41%
AMZN210115P034100002020-09-15 10:02AM EDT3,410.00454.60568.75576.200.00-2946.40%
AMZN210115P034200002020-09-15 3:56PM EDT3,420.00473.10575.95583.450.00-31446.39%
AMZN210115P034250002020-09-02 11:06AM EDT3,425.00343.50579.60587.100.00--246.38%
AMZN210115P034300002020-09-15 3:52PM EDT3,430.00484.65583.25590.750.00-23446.38%
AMZN210115P034350002020-09-21 1:05PM EDT3,435.00650.40586.90594.450.00-2346.37%
AMZN210115P034450002020-09-18 1:21PM EDT3,445.00635.75594.25601.800.00-2346.36%
AMZN210115P034500002020-09-23 2:33PM EDT3,450.00586.40598.15605.30+108.32+22.66%1946.32%
AMZN210115P034600002020-09-11 10:08AM EDT3,460.00506.35605.30612.950.00-1646.35%
AMZN210115P034650002020-09-09 2:34PM EDT3,465.00597.43609.05616.700.00-1246.34%
AMZN210115P034700002020-09-03 1:42PM EDT3,470.00478.45612.75620.450.00-1346.34%
AMZN210115P034750002020-09-11 1:12PM EDT3,475.00543.33616.50624.200.00-11246.34%
AMZN210115P034800002020-09-09 3:17PM EDT3,480.00462.74620.25627.950.00-1446.33%
AMZN210115P034850002020-09-09 1:30PM EDT3,485.00475.95624.00631.700.00-3746.32%
AMZN210115P034900002020-09-09 11:51AM EDT3,490.00480.15627.75635.500.00-31546.32%
AMZN210115P035000002020-09-23 3:35PM EDT3,500.00636.20636.35642.85+85.75+15.58%319446.28%
AMZN210115P035100002020-09-23 3:35PM EDT3,510.00643.74642.85650.65+69.54+12.11%1546.30%
AMZN210115P035200002020-09-04 10:02AM EDT3,520.00552.81650.45658.300.00-6646.29%
AMZN210115P035300002020-09-08 11:48AM EDT3,530.00587.05658.10666.000.00-101046.28%
AMZN210115P035400002020-09-02 9:45AM EDT3,540.00389.23665.80673.700.00--146.27%
AMZN210115P035500002020-09-23 2:33PM EDT3,550.00661.49673.75681.25+71.72+12.16%151546.23%
AMZN210115P035600002020-09-04 10:33AM EDT3,560.00629.23681.30689.250.00-11846.26%
AMZN210115P035700002020-09-08 11:44AM EDT3,570.00614.85689.10697.100.00-1246.25%
AMZN210115P035800002020-09-08 9:39AM EDT3,580.00635.55696.95705.000.00-13246.26%
AMZN210115P036000002020-09-22 3:49PM EDT3,600.00622.65712.95720.600.00-22846.20%
AMZN210115P036100002020-09-04 10:09AM EDT3,610.00610.65720.65728.800.00-2346.24%
AMZN210115P036200002020-09-10 10:36AM EDT3,620.00515.65728.60736.750.00-1946.23%
AMZN210115P036300002020-09-02 3:24PM EDT3,630.00462.20736.60744.800.00--746.23%
AMZN210115P036400002020-09-09 2:30PM EDT3,640.00568.65744.65752.850.00-1346.23%
AMZN210115P036500002020-09-23 10:20AM EDT3,650.00704.75752.90760.70+52.28+8.01%46546.18%
AMZN210115P036600002020-09-22 11:53AM EDT3,660.00718.47760.80769.050.00-1446.22%
AMZN210115P036800002020-09-22 3:03PM EDT3,680.00699.74777.05785.350.00-6546.21%
AMZN210115P036900002020-09-08 10:37AM EDT3,690.00673.05785.25793.550.00-1346.20%
AMZN210115P037500002020-09-11 9:33AM EDT3,750.00690.40835.15843.150.00-15746.15%
AMZN210115P038000002020-09-22 2:00PM EDT3,800.00797.83877.25885.350.00-32446.14%
AMZN210115P038500002020-09-22 3:50PM EDT3,850.00819.91920.05928.250.00-85346.15%
AMZN210115P039000002020-09-21 9:43AM EDT3,900.00869.78963.50971.75-157.80-15.36%16646.17%
AMZN210115P039500002020-09-15 12:06PM EDT3,950.00969.301,007.501,015.850.00-21646.21%
AMZN210115P040000002020-09-21 9:43AM EDT4,000.00955.511,052.051,060.50-58.79-5.80%15146.28%
AMZN210115P040500002020-09-17 9:55AM EDT4,050.001,061.681,097.501,105.600.00-1946.35%
AMZN210115P041000002020-09-22 2:39PM EDT4,100.001,052.081,143.001,151.100.00-21646.42%
AMZN210115P041500002020-09-21 10:02AM EDT4,150.001,256.051,189.051,195.950.00-11046.21%
AMZN210115P042500002020-08-28 12:11PM EDT4,250.00944.701,281.801,288.900.00-2246.41%
AMZN210115P043000002020-09-15 9:40AM EDT4,300.001,309.401,328.651,335.85-115.20-8.09%21146.53%
AMZN210115P044000002020-09-22 10:04AM EDT4,400.001,383.601,423.251,430.600.00-2946.81%
AMZN210115P044500002020-09-23 10:25AM EDT4,450.001,473.501,470.851,478.30+109.85+8.06%4546.96%
AMZN210115P045000002020-09-11 12:31PM EDT4,500.001,376.251,518.751,526.300.00-1447.15%
AMZN210115P045500002020-09-11 1:04PM EDT4,550.001,569.901,566.851,574.450.00-1647.34%
AMZN210115P046000002020-09-10 12:11PM EDT4,600.001,585.701,615.051,622.750.00-21547.53%
AMZN210115P046500002020-09-10 3:08PM EDT4,650.001,666.801,663.501,671.25+179.30+12.05%2547.75%
AMZN210115P047000002020-09-14 1:38PM EDT4,700.001,709.451,712.101,719.95+103.95+6.47%2748.01%
AMZN210115P047500002020-09-10 12:14PM EDT4,750.001,480.201,761.001,768.750.00-1348.27%
AMZN210115P048000002020-09-11 1:18PM EDT4,800.001,714.201,810.001,817.550.00-11048.49%
AMZN210115P048500002020-09-10 10:02AM EDT4,850.001,541.451,858.501,866.500.00-2548.74%
AMZN210115P049000002020-09-23 2:56PM EDT4,900.001,905.151,908.001,915.60+174.65+10.09%4449.03%
AMZN210115P049500002020-09-23 2:08PM EDT4,950.001,933.051,957.001,964.70+260.15+15.55%2949.28%
AMZN210115P050000002020-09-16 2:33PM EDT5,000.001,873.002,006.002,013.900.00-52649.55%
AMZN210115P050500002020-09-21 12:01AM EDT5,050.001,921.702,055.502,063.150.00--349.83%
AMZN210115P051000002020-09-10 10:56AM EDT5,100.001,798.662,106.002,114.200.00-1151.24%
AMZN210115P052000002020-09-10 10:57AM EDT5,200.001,907.422,204.502,213.050.00-2251.94%
AMZN210115P053000002020-09-23 3:48PM EDT5,300.002,302.002,303.502,312.05+147.50+6.85%72152.65%