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
Llamadaspor19 de febrero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210219C008600002020-11-23 3:26PM EST860.002,250.502,234.952,246.45-14.60-0.64%23108.69%
AMZN210219C008800002020-11-18 11:23AM EST880.002,242.902,211.952,229.150.00-22105.93%
AMZN210219C010000002020-11-10 3:55PM EST1,000.002,035.782,095.252,109.350.00-22103.23%
AMZN210219C010200002020-10-30 9:19AM EST1,020.002,068.402,072.152,089.350.00-201095.03%
AMZN210219C010400002020-06-19 9:31AM EST1,040.001,650.711,920.501,930.500.00-120.00%
AMZN210219C011000002020-11-05 2:07PM EST1,100.002,240.251,994.952,006.950.00-1289.81%
AMZN210219C011600002020-07-09 4:06PM EST1,160.00820.350.000.000.00--20.00%
AMZN210219C011800002020-10-29 12:02PM EST1,180.002,040.831,912.501,927.100.00--178.17%
AMZN210219C012000002020-07-09 4:06PM EST1,200.00971.300.000.000.00-120.00%
AMZN210219C013000002020-07-09 4:06PM EST1,300.00724.000.000.000.00-340.00%
AMZN210219C013200002020-07-09 4:06PM EST1,320.00666.000.000.000.00--10.00%
AMZN210219C013400002020-07-09 4:06PM EST1,340.001,035.000.000.000.00-230.00%
AMZN210219C013800002020-07-09 4:06PM EST1,380.00632.500.000.000.00--10.00%
AMZN210219C014000002020-08-11 10:27AM EST1,400.001,768.301,915.001,925.000.00-12198.52%
AMZN210219C014600002020-11-12 3:17PM EST1,460.001,661.961,638.701,647.850.00-1272.94%
AMZN210219C014800002020-07-09 4:06PM EST1,480.00920.000.000.000.00-100.00%
AMZN210219C015000002020-07-16 11:11AM EST1,500.001,488.501,655.501,665.500.00-12118.50%
AMZN210219C015200002020-07-09 4:06PM EST1,520.00883.520.000.000.00-110.00%
AMZN210219C015400002020-11-02 11:05AM EST1,540.001,464.731,559.601,566.900.00-1268.16%
AMZN210219C015800002020-07-09 4:06PM EST1,580.00354.550.000.000.00--10.00%
AMZN210219C016000002020-09-04 9:36AM EST1,600.001,612.851,532.051,542.200.00-1896.71%
AMZN210219C016200002020-07-09 4:06PM EST1,620.00797.980.000.000.00-110.00%
AMZN210219C016400002020-11-17 9:32AM EST1,640.001,534.831,460.051,467.350.00-11163.45%
AMZN210219C016500002020-10-12 1:24PM EST1,650.001,851.581,478.401,487.800.00-1090.43%
AMZN210219C016600002020-09-28 2:25PM EST1,660.001,523.311,433.351,444.450.00-2563.67%
AMZN210219C016800002020-09-09 10:26AM EST1,680.001,602.281,610.101,622.850.00-1128154.85%
AMZN210219C017000002020-11-18 9:46AM EST1,700.001,427.591,400.401,407.700.00-113460.83%
AMZN210219C017200002020-09-28 8:31AM EST1,720.001,431.461,370.651,381.250.00-11354.03%
AMZN210219C017400002020-11-17 9:32AM EST1,740.001,435.731,360.701,367.950.00-1859.16%
AMZN210219C017500002020-07-09 4:06PM EST1,750.00760.470.000.000.00-1140.00%
AMZN210219C017600002020-10-09 9:45AM EST1,760.001,497.381,553.251,564.700.00-111153.22%
AMZN210219C017800002020-08-26 1:16PM EST1,780.001,412.151,327.451,340.550.00-3967.94%
AMZN210219C018000002020-11-20 2:33PM EST1,800.001,326.181,300.801,309.400.00-117457.21%
AMZN210219C018200002020-09-02 9:40AM EST1,820.001,723.631,320.751,330.750.00-21085.21%
AMZN210219C018400002020-08-10 12:20PM EST1,840.001,340.501,452.501,462.500.00-428138.15%
AMZN210219C018500002020-09-17 11:58AM EST1,850.001,171.640.000.000.00-1450.00%
AMZN210219C018600002020-08-10 12:19PM EST1,860.001,322.981,433.501,443.500.00-521136.43%
AMZN210219C018800002020-11-18 3:59PM EST1,880.001,233.521,222.001,229.250.00-55853.84%
AMZN210219C019000002020-11-19 11:09AM EST1,900.001,220.061,202.201,209.450.00-112853.09%
AMZN210219C019200002020-10-26 1:43PM EST1,920.001,291.661,182.451,189.700.00-25452.40%
AMZN210219C019400002020-11-16 12:02PM EST1,940.001,192.901,162.101,171.200.00-312852.07%
AMZN210219C019500002020-11-20 9:59AM EST1,950.001,161.271,152.901,160.100.00-16351.40%
AMZN210219C019600002020-10-09 9:45AM EST1,960.001,305.381,356.351,366.550.00-137133.10%
AMZN210219C019800002020-11-23 2:21PM EST1,980.001,124.741,123.351,130.55-215.52-16.08%25950.42%
AMZN210219C020000002020-11-19 3:55PM EST2,000.001,120.001,103.651,111.850.00-129150.26%
AMZN210219C020050002020-11-05 3:14PM EST2,005.001,109.791,098.751,107.20-237.96-17.66%12950.24%
AMZN210219C020100002020-07-06 8:36AM EST2,010.00982.971,203.001,213.000.00-102198.30%
AMZN210219C020150002020-06-26 8:40AM EST2,015.00814.501,044.501,054.500.00-140.00%
AMZN210219C020200002020-11-20 11:30AM EST2,020.001,108.191,084.001,092.450.00-12053.37%
AMZN210219C020250002020-07-09 4:06PM EST2,025.00520.000.000.000.00-190.00%
AMZN210219C020300002020-07-07 9:18AM EST2,030.001,068.961,208.001,218.000.00-57104.27%
AMZN210219C020350002020-07-30 2:50PM EST2,035.001,068.171,398.051,409.800.00-19156.37%
AMZN210219C020400002020-11-23 10:57AM EST2,040.001,064.271,064.401,071.60-255.26-19.34%24151.67%
AMZN210219C020450002020-06-24 12:24PM EST2,045.00776.001,018.501,028.500.00-150.00%
AMZN210219C020500002020-09-22 8:33AM EST2,050.001,020.001,152.501,162.900.00-27591.89%
AMZN210219C020550002020-07-09 4:06PM EST2,055.00180.000.000.000.00-220.00%
AMZN210219C020600002020-11-02 10:45AM EST2,060.00967.741,044.151,053.250.00-11751.90%
AMZN210219C020650002020-11-09 9:41AM EST2,065.001,127.751,090.601,100.400.00-6574.65%
AMZN210219C020700002020-10-16 10:40AM EST2,070.001,304.831,064.351,075.050.00-1465.85%
AMZN210219C020750002020-07-13 2:25PM EST2,075.001,145.801,119.001,138.000.00-51088.65%
AMZN210219C020800002020-10-16 1:26PM EST2,080.001,275.011,054.651,065.400.00-1465.37%
AMZN210219C020850002020-07-09 4:06PM EST2,085.00154.500.000.000.00-430.00%
AMZN210219C020900002020-08-28 10:17AM EST2,090.001,370.581,145.551,151.200.00-21097.96%
AMZN210219C020950002020-07-09 4:06PM EST2,095.00245.980.000.000.00-220.00%
AMZN210219C021000002020-11-05 2:14PM EST2,100.001,251.361,005.351,013.850.00-36550.28%
AMZN210219C021050002020-07-09 4:06PM EST2,105.00647.420.000.000.00-1200.00%
AMZN210219C021100002020-06-22 10:01AM EST2,110.00671.171,029.201,046.400.00-51066.77%
AMZN210219C021150002020-06-26 1:47PM EST2,115.00701.98958.50968.000.00-5110.00%
AMZN210219C021200002020-10-28 2:28PM EST2,120.001,102.68985.55994.650.00-11249.80%
AMZN210219C021250002020-07-09 4:07PM EST2,125.00550.580.000.000.00-1050.00%
AMZN210219C021300002020-08-20 11:06AM EST2,130.001,207.13876.00886.000.00-1130.00%
AMZN210219C021350002020-07-09 4:07PM EST2,135.00413.500.000.000.00-110.00%
AMZN210219C021400002020-07-10 1:30PM EST2,140.001,109.701,078.501,088.100.00-31189.64%
AMZN210219C021450002020-07-01 1:41PM EST2,145.00782.501,057.501,074.000.00-1585.58%
AMZN210219C021500002020-11-10 3:21PM EST2,150.00911.84987.80997.550.00-12662.22%
AMZN210219C021550002020-11-18 2:13PM EST2,155.00973.84951.55960.600.00-11148.63%
AMZN210219C021600002020-10-14 12:35PM EST2,160.001,217.15977.65988.450.00-12461.76%
AMZN210219C021650002020-10-30 1:26PM EST2,165.00906.68942.50949.700.00-1347.55%
AMZN210219C021700002020-10-30 9:13AM EST2,170.00978.81937.00946.050.00-1848.15%
AMZN210219C021750002020-06-23 12:39PM EST2,175.00697.98881.00899.850.00-140.00%
AMZN210219C021800002020-07-02 2:29PM EST2,180.00798.671,026.001,042.900.00-31084.04%
AMZN210219C021850002020-06-26 1:16PM EST2,185.00656.60900.50910.500.00-5170.00%
AMZN210219C021900002020-11-09 10:20AM EST2,190.001,092.270.000.000.00-1250.00%
AMZN210219C021950002020-09-09 1:43PM EST2,195.001,152.501,120.651,130.000.00-1311110.78%
AMZN210219C022000002020-11-18 11:25AM EST2,200.00935.33908.30916.800.00-111047.08%
AMZN210219C022050002020-09-17 12:42PM EST2,205.00857.150.000.000.00-1100.00%
AMZN210219C022100002020-11-18 10:47AM EST2,210.00925.56898.40907.400.00-51346.92%
AMZN210219C022150002020-07-09 4:07PM EST2,215.00420.000.000.000.00-1110.00%
AMZN210219C022200002020-11-09 9:50AM EST2,220.001,035.85888.75897.800.00-51846.64%
AMZN210219C022250002020-07-20 8:59AM EST2,225.00919.991,106.851,120.400.00-140112.57%
AMZN210219C022300002020-08-24 12:29PM EST2,230.001,139.89837.70845.700.00-3300.00%
AMZN210219C022350002020-07-20 11:57AM EST2,235.00973.771,077.401,093.350.00-30107.26%
AMZN210219C022400002020-10-06 2:05PM EST2,240.00932.950.000.000.00-5350.00%
AMZN210219C022450002020-06-19 10:52AM EST2,245.00563.70816.00826.000.00-450.00%
AMZN210219C022500002020-07-30 12:14PM EST2,250.00910.001,204.351,217.300.00-1102138.77%
AMZN210219C022550002020-07-09 4:07PM EST2,255.00322.950.000.000.00-680.00%
AMZN210219C022600002020-07-15 8:35AM EST2,260.00899.92946.00956.000.00-12277.18%
AMZN210219C022650002020-10-14 1:10PM EST2,265.001,140.33877.90888.850.00-132157.47%
AMZN210219C022700002020-11-02 10:19AM EST2,270.00802.37840.90849.900.00-11245.23%
AMZN210219C022750002020-11-13 1:31PM EST2,275.00846.62836.15843.900.00-1844.45%
AMZN210219C022800002020-11-13 1:31PM EST2,280.00841.97831.40839.150.00-12644.33%
AMZN210219C022850002020-07-09 4:07PM EST2,285.00323.700.000.000.00-160.00%
AMZN210219C022900002020-10-27 10:27AM EST2,290.001,000.00821.90830.600.00-12244.57%
AMZN210219C022950002020-09-29 10:33AM EST2,295.00931.06838.75847.050.00-5751.82%
AMZN210219C023000002020-11-16 11:00AM EST2,300.00844.17812.70820.200.00-114843.86%
AMZN210219C023050002020-11-05 9:34AM EST2,305.001,005.00807.70816.400.00-1444.20%
AMZN210219C023100002020-11-18 11:25AM EST2,310.00830.33802.95810.750.00-15343.62%
AMZN210219C023150002020-11-05 9:34AM EST2,315.00995.60798.25806.000.00-1443.49%
AMZN210219C023200002020-09-04 10:10AM EST2,320.00993.47876.00883.950.00-10569.89%
AMZN210219C023250002020-10-27 8:36AM EST2,325.00958.80788.85796.600.00-1243.27%
AMZN210219C023300002020-07-02 12:17PM EST2,330.00680.71898.25915.100.00-1578.85%
AMZN210219C023350002020-07-09 4:07PM EST2,335.00306.070.000.000.00--10.00%
AMZN210219C023400002020-11-23 9:31AM EST2,340.00805.00774.75783.40+64.50+8.71%11443.35%
AMZN210219C023450002020-11-10 9:48AM EST2,345.00763.70770.05777.800.00-2442.82%
AMZN210219C023500002020-11-23 11:49AM EST2,350.00759.35765.65774.05-36.04-4.53%21743.13%
AMZN210219C023550002020-07-07 11:51AM EST2,355.00786.50936.00953.750.00-2692.20%
AMZN210219C023600002020-07-06 12:44PM EST2,360.00756.00920.85930.750.00-6788.50%
AMZN210219C023650002020-09-21 10:51AM EST2,365.00647.80868.40879.300.00-1976.79%
AMZN210219C023700002020-07-13 8:30AM EST2,370.00977.36851.50861.000.00-3873.27%
AMZN210219C023750002020-06-29 2:58PM EST2,375.00476.63760.20774.500.00-2351.36%
AMZN210219C023800002020-08-06 2:36PM EST2,380.00940.181,026.401,043.400.00-311115.79%
AMZN210219C023850002020-11-05 9:33AM EST2,385.00944.53732.90741.800.00-1842.50%
AMZN210219C023900002020-07-09 3:52PM EST2,390.00351.660.000.000.00-570.00%
AMZN210219C023950002020-11-05 9:33AM EST2,395.00935.52724.30731.400.00-1741.82%
AMZN210219C024000002020-11-16 11:00AM EST2,400.00752.37719.70726.750.00-17941.71%
AMZN210219C024050002020-07-09 3:52PM EST2,405.00294.050.000.000.00-390.00%
AMZN210219C024100002020-11-19 10:05AM EST2,410.00715.50710.55717.600.00-12541.53%
AMZN210219C024150002020-11-09 2:39PM EST2,415.00829.00705.95713.000.00-3541.43%
AMZN210219C024200002020-08-25 2:11PM EST2,420.001,013.05704.00713.500.00-81543.27%
AMZN210219C024250002020-11-11 11:31AM EST2,425.00724.31696.85703.900.00-21241.27%
AMZN210219C024300002020-09-10 2:59PM EST2,430.00863.31914.95922.650.00-11096.92%
AMZN210219C024350002020-08-24 8:32AM EST2,435.00978.70746.30755.550.00-1458.37%
AMZN210219C024400002020-11-05 9:39AM EST2,440.00905.60683.20690.250.00-13141.00%
AMZN210219C024450002020-07-09 3:52PM EST2,445.00331.000.000.000.00-120.00%
AMZN210219C024500002020-10-19 2:50PM EST2,450.00827.02685.70693.200.00-15144.99%
AMZN210219C024550002020-10-16 11:42AM EST2,455.00939.70705.60716.200.00-12951.60%
AMZN210219C024600002020-11-05 9:39AM EST2,460.00695.44665.20672.200.00-1740.67%
AMZN210219C024650002020-11-20 10:27AM EST2,465.00675.56660.70667.700.00-1340.59%
AMZN210219C024700002020-08-31 2:42PM EST2,470.001,090.00822.10831.100.00-11182.19%
AMZN210219C024750002020-11-20 10:27AM EST2,475.00666.71651.75658.750.00-11940.43%
AMZN210219C024800002020-10-26 12:47PM EST2,480.00766.48647.30654.250.00-11040.34%
AMZN210219C024850002020-10-30 8:37AM EST2,485.00711.80642.85649.800.00-1640.26%
AMZN210219C024900002020-09-04 9:34AM EST2,490.00871.25742.15751.350.00-13367.18%
AMZN210219C024950002020-11-17 3:05PM EST2,495.00692.95634.95641.800.00-21140.41%
AMZN210219C025000002020-11-23 10:00AM EST2,500.00659.59630.55636.50+16.73+2.60%127140.04%
AMZN210219C025050002020-09-28 8:51AM EST2,505.00735.09669.30673.950.00-1351.44%
AMZN210219C025100002020-11-23 10:00AM EST2,510.00650.62621.75627.70+56.72+9.55%11239.90%
AMZN210219C025150002020-10-15 8:54AM EST2,515.00887.00656.60661.650.00-1250.16%
AMZN210219C025200002020-10-30 12:27PM EST2,520.00612.60613.30618.150.00-11139.51%
AMZN210219C025250002020-08-06 2:09PM EST2,525.00813.71916.55932.550.00-111109.59%
AMZN210219C025300002020-11-04 1:53PM EST2,530.00743.48604.70609.500.00-11339.40%
AMZN210219C025350002020-11-19 1:21PM EST2,535.00617.63600.25605.050.00-1439.30%
AMZN210219C025400002020-11-16 11:01AM EST2,540.00635.32595.95600.750.00-506139.25%
AMZN210219C025450002020-10-23 9:30AM EST2,545.00704.00595.55601.150.00-1240.61%
AMZN210219C025500002020-11-06 3:51PM EST2,550.00803.75587.45592.050.00-11139.10%
AMZN210219C025550002020-07-14 12:25PM EST2,555.00676.50724.65734.200.00-1772.92%
AMZN210219C025600002020-11-06 11:31AM EST2,560.00768.30578.75583.800.00-11939.08%
AMZN210219C025650002020-11-04 3:59PM EST2,565.00732.70574.50579.250.00-3338.94%
AMZN210219C025700002020-07-09 1:20PM EST2,570.00726.58732.00741.150.00-2676.42%
AMZN210219C025750002020-07-15 10:16AM EST2,575.00641.85696.05704.900.00-1169.50%
AMZN210219C025800002020-11-10 12:54PM EST2,580.00557.00561.80566.500.00-13438.77%
AMZN210219C025850002020-10-09 9:20AM EST2,585.00753.20770.25777.500.00-2485.93%
AMZN210219C025900002020-09-03 8:32AM EST2,590.001,016.00670.15679.150.00-11866.08%
AMZN210219C025950002020-11-11 10:34AM EST2,595.00596.57549.20554.200.00-21138.70%
AMZN210219C026000002020-11-19 1:13PM EST2,600.00561.73545.15549.900.00-125938.61%
AMZN210219C026050002020-11-02 12:24PM EST2,605.00511.09540.90545.550.00-51538.51%
AMZN210219C026100002020-10-27 2:57PM EST2,610.00764.00536.75541.200.00-31338.40%
AMZN210219C026150002020-10-16 11:44AM EST2,615.00808.65573.65578.600.00-1448.66%
AMZN210219C026200002020-11-19 1:13PM EST2,620.00545.37528.50532.300.00-12638.13%
AMZN210219C026250002020-09-21 10:18AM EST2,625.00474.60669.75676.250.00-6970.36%
AMZN210219C026300002020-11-10 2:42PM EST2,630.00506.71531.80539.850.00-11142.05%
AMZN210219C026350002020-09-23 1:00PM EST2,635.00578.20671.40676.650.00-1471.82%
AMZN210219C026400002020-10-12 1:23PM EST2,640.00930.37553.75558.600.00-42248.19%
AMZN210219C026450002020-11-10 1:30PM EST2,645.00491.99508.25512.850.00-1538.16%
AMZN210219C026500002020-11-20 3:51PM EST2,650.00513.40504.30508.750.00-34838.09%
AMZN210219C026550002020-09-03 8:32AM EST2,655.00966.00625.85634.650.00-11465.48%
AMZN210219C026600002020-11-16 9:38AM EST2,660.00480.50496.15500.50-47.20-8.94%11937.95%
AMZN210219C026650002020-11-17 11:17AM EST2,665.00555.75491.20497.000.00-1738.03%
AMZN210219C026700002020-11-16 11:02AM EST2,670.00525.55488.25492.900.00-41537.96%
AMZN210219C026750002020-11-05 1:24PM EST2,675.00726.41484.30488.150.00-11837.73%
AMZN210219C026800002020-11-12 11:15AM EST2,680.00536.43626.20632.900.00-23568.41%
AMZN210219C026850002020-09-01 11:46AM EST2,685.00939.10663.20672.050.00-21576.42%
AMZN210219C026900002020-10-30 2:44PM EST2,690.00495.55472.55477.150.00-25037.80%
AMZN210219C026950002020-11-19 3:05PM EST2,695.00492.25468.65472.900.00-13337.68%
AMZN210219C027000002020-11-23 3:41PM EST2,700.00468.77464.90468.90-6.23-1.31%222537.61%
AMZN210219C027200002020-11-19 3:05PM EST2,720.00473.05449.50453.900.00-35637.55%
AMZN210219C027400002020-09-24 1:16PM EST2,740.00520.65596.70601.750.00-11669.38%
AMZN210219C027600002020-09-14 9:47AM EST2,760.00569.430.000.000.00-200.00%
AMZN210219C027800002020-11-23 11:09AM EST2,780.00399.21404.80409.60-47.11-10.56%1011137.20%
AMZN210219C028000002020-11-23 1:36PM EST2,800.00398.32390.70394.95-13.68-3.32%3231637.01%
AMZN210219C028200002020-11-19 1:46PM EST2,820.00396.15376.75381.350.00-52136.98%
AMZN210219C028400002020-11-19 11:11AM EST2,840.00382.83363.15367.700.00-11536.89%
AMZN210219C028600002020-11-17 1:08PM EST2,860.00411.47349.90354.150.00-211136.76%
AMZN210219C028800002020-11-18 10:00AM EST2,880.00365.00336.95341.100.00-13236.68%
AMZN210219C029000002020-11-23 2:59PM EST2,900.00331.17324.45328.30-8.73-2.57%3219736.60%
AMZN210219C029200002020-11-19 10:32AM EST2,920.00336.00312.00316.200.00-13936.59%
AMZN210219C029400002020-11-17 10:50AM EST2,940.00360.56300.00304.300.00-42736.56%
AMZN210219C029600002020-11-19 12:19PM EST2,960.00311.45288.35292.550.00-312736.51%
AMZN210219C029800002020-11-23 12:56PM EST2,980.00276.17276.90280.80-12.88-4.46%323036.41%
AMZN210219C030000002020-11-23 3:57PM EST3,000.00265.70265.90269.30-13.98-5.00%7350536.30%
AMZN210219C030200002020-11-23 12:20PM EST3,020.00254.65255.45258.75-13.15-4.91%210836.31%
AMZN210219C030400002020-11-20 9:40AM EST3,040.00258.00244.95248.350.00-13636.29%
AMZN210219C030500002020-11-23 2:04PM EST3,050.00240.16239.90243.05-8.84-3.55%1913636.24%
AMZN210219C030600002020-11-23 1:09PM EST3,060.00239.95234.80237.85-14.70-5.77%528836.20%
AMZN210219C030800002020-11-23 2:44PM EST3,080.00228.22224.85227.90-17.78-7.23%5313936.16%
AMZN210219C031000002020-11-23 3:52PM EST3,100.00214.10215.35218.30-10.19-4.54%16138336.13%
AMZN210219C031050002020-11-23 12:26PM EST3,105.00213.98212.90216.05-13.46-5.92%198736.14%
AMZN210219C031100002020-11-23 3:01PM EST3,110.00216.45210.60213.65-10.37-4.57%93836.12%
AMZN210219C031150002020-11-23 11:39AM EST3,115.00214.00208.25211.40-5.83-2.65%105736.13%
AMZN210219C031200002020-11-23 12:31PM EST3,120.00212.44205.40209.05-3.36-1.56%5522836.11%
AMZN210219C031250002020-11-23 3:35PM EST3,125.00203.50203.70206.75-20.50-9.15%64036.10%
AMZN210219C031300002020-11-23 12:15PM EST3,130.00198.11201.40204.15-15.79-7.38%223836.04%
AMZN210219C031350002020-11-23 1:56PM EST3,135.00203.00199.20202.00-7.60-3.61%2115936.05%
AMZN210219C031400002020-11-23 1:48PM EST3,140.00202.84196.95199.95-13.41-6.20%6921436.07%
AMZN210219C031450002020-11-20 9:30AM EST3,145.00212.13194.75197.750.00-12936.06%
AMZN210219C031500002020-11-23 3:36PM EST3,150.00192.20192.65195.30-9.80-4.85%6681,25836.01%
AMZN210219C031550002020-11-23 12:04PM EST3,155.00186.00190.40193.35-16.00-7.92%133236.04%
AMZN210219C031600002020-11-23 12:25PM EST3,160.00191.00188.25191.00-16.80-8.08%125036.00%
AMZN210219C031650002020-11-23 12:49PM EST3,165.00185.23185.95189.05-16.91-8.37%52936.03%
AMZN210219C031700002020-11-20 11:40AM EST3,170.00179.27184.00186.95-24.99-12.23%14036.03%
AMZN210219C031750002020-11-23 12:22PM EST3,175.00181.85181.90184.85-9.15-4.79%15436.02%
AMZN210219C031800002020-11-23 12:49PM EST3,180.00179.03179.80182.75-9.07-4.82%141,20736.01%
AMZN210219C031850002020-11-20 2:07PM EST3,185.00195.09177.75180.700.00-23736.01%
AMZN210219C031900002020-11-23 12:31PM EST3,190.00177.95175.70178.65-13.05-6.83%24536.00%
AMZN210219C031950002020-11-23 11:40AM EST3,195.00173.05173.70176.60-18.65-9.73%11335.99%
AMZN210219C032000002020-11-23 3:36PM EST3,200.00171.20171.75174.45-8.80-4.89%571,16935.96%
AMZN210219C032050002020-11-23 11:01AM EST3,205.00171.07169.70172.60-15.54-8.33%22735.98%
AMZN210219C032100002020-11-20 10:18AM EST3,210.00166.58167.75170.60-13.39-7.44%33935.97%
AMZN210219C032150002020-11-20 10:10AM EST3,215.00178.10165.75168.600.00-13235.96%
AMZN210219C032200002020-11-23 9:48AM EST3,220.00184.82163.90166.60+10.85+6.24%226835.94%
AMZN210219C032250002020-11-20 1:48PM EST3,225.00181.61161.75164.750.00-109135.95%
AMZN210219C032300002020-11-23 11:11AM EST3,230.00155.00159.85162.80-22.60-12.73%14535.93%
AMZN210219C032350002020-11-05 3:43PM EST3,235.00259.33158.10160.900.00-162035.93%
AMZN210219C032400002020-11-23 3:03PM EST3,240.00161.75156.25159.05-11.90-6.85%25535.93%
AMZN210219C032450002020-11-20 2:55PM EST3,245.00168.85154.40157.150.00-1835.91%
AMZN210219C032500002020-11-23 3:10PM EST3,250.00157.60152.65155.25-4.37-2.70%2399735.90%
AMZN210219C032550002020-11-19 9:45AM EST3,255.00160.66150.60153.450.00-51035.90%
AMZN210219C032600002020-11-23 11:37AM EST3,260.00149.61148.95151.65-14.17-8.65%42135.89%
AMZN210219C032650002020-11-23 11:40AM EST3,265.00147.60147.15149.80-7.40-4.77%11635.88%
AMZN210219C032700002020-11-20 10:35AM EST3,270.00159.65145.00148.050.00-42435.87%
AMZN210219C032750002020-11-13 2:31PM EST3,275.00170.22143.60146.300.00-31235.87%
AMZN210219C032800002020-11-23 12:56PM EST3,280.00142.82141.75144.50-9.64-6.32%23535.85%
AMZN210219C032850002020-11-20 2:07PM EST3,285.00156.09140.15142.800.00-11435.85%
AMZN210219C032900002020-11-23 11:12AM EST3,290.00134.90138.45141.05-14.62-9.78%62335.84%
AMZN210219C032950002020-11-23 10:11AM EST3,295.00140.64136.75139.35-8.29-5.57%211635.84%
AMZN210219C033000002020-11-23 3:52PM EST3,300.00136.00135.15137.60-7.30-5.09%4403,02735.82%
AMZN210219C033050002020-11-23 10:11AM EST3,305.00137.29133.40135.95-41.71-23.30%181435.81%
AMZN210219C033100002020-11-23 11:51AM EST3,310.00133.50131.45134.30-37.00-21.70%222035.81%
AMZN210219C033150002020-11-23 3:20PM EST3,315.00132.70130.10132.70-7.30-5.21%22035.81%
AMZN210219C033200002020-11-23 11:20AM EST3,320.00125.57128.50131.05-15.08-10.72%203335.80%
AMZN210219C033250002020-11-20 11:13AM EST3,325.00129.00126.55129.45-17.69-12.06%18135.79%
AMZN210219C033300002020-11-20 2:50PM EST3,330.00122.99125.30127.80-16.46-11.80%31335.77%
AMZN210219C033350002020-11-06 12:54PM EST3,335.00165.59123.75126.250.00-512035.77%
AMZN210219C033400002020-11-20 2:09PM EST3,340.00135.90122.50124.500.00-14035.73%
AMZN210219C033450002020-11-20 10:35AM EST3,345.00133.45120.55123.100.00-16135.75%
AMZN210219C033500002020-11-23 3:10PM EST3,350.00119.68119.05121.50-8.44-6.59%211,14335.73%
AMZN210219C033550002020-11-17 9:30AM EST3,355.00160.75117.65120.050.00-1935.74%
AMZN210219C033600002020-11-23 10:32AM EST3,360.00118.88116.40118.55-21.12-15.09%75635.73%
AMZN210219C033650002020-11-19 1:32PM EST3,365.00129.70114.60116.950.00-1835.71%
AMZN210219C033700002020-11-12 3:15PM EST3,370.00155.05113.20115.550.00-1535.71%
AMZN210219C033750002020-11-19 3:00PM EST3,375.00128.78111.70114.150.00-1535.71%
AMZN210219C033800002020-11-19 1:32PM EST3,380.00125.85110.35112.65+0.95+0.76%1835.70%
AMZN210219C033850002020-11-16 9:53AM EST3,385.00140.29108.85111.250.00-1435.70%
AMZN210219C033900002020-11-05 10:29AM EST3,390.00264.95107.55109.850.00-1435.69%
AMZN210219C033950002020-11-23 1:30PM EST3,395.00109.82106.20108.50-11.58-9.54%11035.69%
AMZN210219C034000002020-11-23 3:45PM EST3,400.00106.33104.85107.05-5.42-4.85%562,25935.68%
AMZN210219C034050002020-11-23 3:45PM EST3,405.00105.03103.05105.80-5.27-4.78%85435.69%
AMZN210219C034100002020-11-23 12:01PM EST3,410.00101.29102.10104.40-8.54-7.78%251935.68%
AMZN210219C034150002020-11-23 12:09PM EST3,415.0098.75100.80103.10-41.25-29.46%22035.68%
AMZN210219C034200002020-11-20 9:51AM EST3,420.00107.7299.45101.750.00-13035.67%
AMZN210219C034250002020-11-17 11:36AM EST3,425.00129.7098.10100.450.00-11735.67%
AMZN210219C034300002020-11-23 10:04AM EST3,430.00106.0096.9599.20+1.53+1.46%22635.67%
AMZN210219C034350002020-11-19 1:33PM EST3,435.00109.1095.7097.900.00-1735.66%
AMZN210219C034400002020-11-17 10:19AM EST3,440.00132.0094.4596.650.00-23135.66%
AMZN210219C034450002020-11-17 9:37AM EST3,445.00131.4993.1095.400.00-21135.65%
AMZN210219C034500002020-11-23 3:34PM EST3,450.0092.5092.1594.15-7.50-7.50%107235.65%
AMZN210219C034550002020-11-20 12:50PM EST3,455.0088.8090.7093.00-16.35-15.55%1935.66%
AMZN210219C034600002020-11-19 9:46AM EST3,460.0098.0589.6091.800.00-13035.65%
AMZN210219C034650002020-11-16 9:30AM EST3,465.00108.0088.5590.550.00-11935.64%
AMZN210219C034700002020-11-23 1:08PM EST3,470.0091.7487.5589.40-2.90-3.06%12335.64%
AMZN210219C034750002020-11-16 1:35PM EST3,475.00103.3586.4088.300.00-11135.65%
AMZN210219C034800002020-11-19 1:07PM EST3,480.0097.9085.1087.200.00-44135.66%
AMZN210219C034850002020-11-17 1:13PM EST3,485.00117.5583.9585.950.00-13435.64%
AMZN210219C034900002020-11-20 3:48PM EST3,490.0089.4282.8084.90-1.83-2.01%14335.65%
AMZN210219C034950002020-11-20 3:54PM EST3,495.0086.0581.6583.85-2.95-3.31%14235.66%
AMZN210219C035000002020-11-23 3:53PM EST3,500.0081.0480.7582.70-6.96-7.91%771,20335.65%
AMZN210219C035100002020-11-23 2:15PM EST3,510.0081.2578.7580.60-10.84-11.77%111135.65%
AMZN210219C035200002020-11-18 2:25PM EST3,520.0089.7576.4578.50-0.02-0.02%16735.65%
AMZN210219C035300002020-11-23 9:30AM EST3,530.0082.8074.3576.35-15.88-16.09%14035.63%
AMZN210219C035400002020-11-23 12:06PM EST3,540.0071.9272.1574.45-8.90-11.01%53735.65%
AMZN210219C035500002020-11-23 2:17PM EST3,550.0074.0070.2072.45-4.29-5.48%2811935.64%
AMZN210219C035600002020-11-23 10:53AM EST3,560.0071.5068.2570.60-7.50-9.49%12035.66%
AMZN210219C035700002020-11-18 3:32PM EST3,570.0084.0066.7568.650.00-11535.64%
AMZN210219C035800002020-11-23 10:35AM EST3,580.0068.0764.7066.90-3.22-4.52%35135.66%
AMZN210219C035900002020-11-23 12:44PM EST3,590.0065.0062.9565.15-4.85-6.94%63935.67%
AMZN210219C036000002020-11-23 3:30PM EST3,600.0062.0061.3563.45-5.67-8.38%431,14035.68%
AMZN210219C036100002020-11-20 1:05PM EST3,610.0068.1559.8561.65-1.82-2.60%11535.66%
AMZN210219C036200002020-11-16 1:41PM EST3,620.0071.1558.4560.000.00-111035.66%
AMZN210219C036300002020-11-09 9:38AM EST3,630.0092.6556.6558.400.00-13535.66%
AMZN210219C036400002020-11-09 3:15PM EST3,640.0072.0055.1556.850.00-11835.67%
AMZN210219C036500002020-11-23 2:55PM EST3,650.0056.7953.8055.25-6.65-10.48%272935.66%
AMZN210219C036600002020-11-20 3:48PM EST3,660.0058.9452.2053.850.00-12235.69%
AMZN210219C036700002020-11-23 9:55AM EST3,670.0058.6850.8552.50-0.79-1.33%12935.72%
AMZN210219C036800002020-11-20 3:06PM EST3,680.0057.5249.5050.950.00-11835.69%
AMZN210219C036900002020-11-23 9:41AM EST3,690.0056.1048.1549.60-1.53-2.65%12835.71%
AMZN210219C037000002020-11-23 3:34PM EST3,700.0047.0747.2048.30-7.56-13.84%241,18135.73%
AMZN210219C037500002020-11-23 3:34PM EST3,750.0041.0740.8042.20-5.93-12.62%51,60135.80%
AMZN210219C038000002020-11-23 3:08PM EST3,800.0038.4035.6036.95-1.79-4.45%241,53235.92%
AMZN210219C038500002020-11-23 3:03PM EST3,850.0033.2031.0532.35-4.50-11.94%1514836.04%
AMZN210219C039000002020-11-23 3:58PM EST3,900.0027.7027.2028.40-3.73-11.87%101,27836.20%
AMZN210219C039500002020-11-23 3:56PM EST3,950.0024.1423.8525.00-3.53-12.76%78136.39%
AMZN210219C040000002020-11-23 3:58PM EST4,000.0021.2921.0022.10-3.14-12.85%2062,21536.61%
AMZN210219C040500002020-11-23 3:18PM EST4,050.0018.4418.3519.45-5.11-21.70%88036.79%
AMZN210219C041000002020-11-23 3:58PM EST4,100.0016.4916.1517.10-2.61-13.66%1036836.96%
AMZN210219C041500002020-11-23 3:02PM EST4,150.0015.2014.0015.25-2.20-12.64%925837.23%
AMZN210219C042000002020-11-23 2:16PM EST4,200.0014.2512.5513.65-0.80-5.32%1826037.53%
AMZN210219C042500002020-11-23 3:43PM EST4,250.0011.6011.3512.20-2.53-17.91%68137.80%
AMZN210219C043000002020-11-23 2:24PM EST4,300.0011.0710.2511.00-1.33-10.73%56938.13%
AMZN210219C043500002020-11-23 2:28PM EST4,350.009.759.109.95-3.18-24.59%19338.46%
AMZN210219C044000002020-11-23 11:30AM EST4,400.008.808.209.05-1.30-12.87%628838.82%
AMZN210219C044500002020-11-23 3:20PM EST4,450.007.807.358.20-1.10-12.36%154139.14%
AMZN210219C045000002020-11-23 3:18PM EST4,500.007.006.507.45-1.00-12.50%4420939.46%
AMZN210219C045500002020-11-23 3:58PM EST4,550.006.255.856.75-1.20-16.11%126239.76%
AMZN210219C046000002020-11-23 3:13PM EST4,600.005.905.706.30-1.00-14.49%681940.23%
AMZN210219C046500002020-11-23 2:27PM EST4,650.005.454.805.80-0.55-9.17%15840.60%
AMZN210219C047000002020-11-23 12:09PM EST4,700.005.004.405.35-0.25-4.76%512740.97%
AMZN210219C047500002020-11-23 12:21PM EST4,750.004.704.004.85-0.12-2.49%14041.22%
AMZN210219C048000002020-11-18 1:06PM EST4,800.004.273.804.550.00-24541.66%
AMZN210219C048500002020-11-20 11:34AM EST4,850.004.653.354.300.00-11542.14%
AMZN210219C049000002020-11-23 1:19PM EST4,900.003.703.054.00-0.44-10.63%16542.50%
AMZN210219C049500002020-11-23 12:09PM EST4,950.003.352.823.70+0.05+1.52%13442.83%
AMZN210219C050000002020-11-23 3:55PM EST5,000.003.002.583.25-0.35-10.45%2548242.84%
AMZN210219C050500002020-11-17 2:12PM EST5,050.003.202.303.400.00-517043.85%
AMZN210219C051000002020-11-20 1:51PM EST5,100.003.102.123.000.00-18043.87%
AMZN210219C051500002020-11-23 3:59PM EST5,150.002.541.943.10-0.34-11.81%3844.78%
AMZN210219C052000002020-11-19 10:50AM EST5,200.002.202.032.840.00-53744.99%
AMZN210219C052500002020-11-23 2:33PM EST5,250.002.201.872.63+0.10+4.76%15945.26%
AMZN210219C053000002020-11-23 11:11AM EST5,300.002.001.502.48-0.63-23.95%981645.61%
Ponepor19 de febrero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210219P008600002020-11-03 10:21AM EST860.000.050.010.320.00-2044383.69%
AMZN210219P008800002020-11-06 9:56AM EST880.000.460.050.530.00-613886.28%
AMZN210219P009000002020-11-18 11:26AM EST900.000.050.050.310.00-217981.45%
AMZN210219P009200002020-11-09 10:11AM EST920.000.770.121.530.00-1092.03%
AMZN210219P009400002020-08-10 12:39PM EST940.000.640.462.300.00-2595.59%
AMZN210219P009800002020-11-05 2:17PM EST980.000.110.000.590.00-15379.25%
AMZN210219P010000002020-11-23 9:30AM EST1,000.000.010.050.43-0.39-97.50%1135976.51%
AMZN210219P010200002020-09-24 8:30AM EST1,020.000.920.020.800.00-2578.91%
AMZN210219P010400002020-07-09 4:07PM EST1,040.004.900.000.000.00--150.00%
AMZN210219P010600002020-06-29 9:09AM EST1,060.005.501.603.200.00-2892.22%
AMZN210219P010800002020-10-05 10:37AM EST1,080.001.000.001.830.00-111381.21%
AMZN210219P011000002020-11-12 9:30AM EST1,100.000.520.010.630.00-79472.12%
AMZN210219P011200002020-08-10 2:01PM EST1,120.002.831.573.500.00-33088.34%
AMZN210219P011400002020-09-02 2:43PM EST1,140.003.500.772.390.00-1382.06%
AMZN210219P011600002020-06-26 10:18AM EST1,160.007.203.054.650.00-13490.30%
AMZN210219P011800002020-07-09 4:07PM EST1,180.0013.950.000.000.00-1225.00%
AMZN210219P012000002020-11-12 12:27PM EST1,200.000.590.000.710.00-28866.92%
AMZN210219P012200002020-11-12 10:37AM EST1,220.000.320.000.770.00-1366.31%
AMZN210219P012400002020-07-09 3:52PM EST1,240.0013.000.000.000.00-2725.00%
AMZN210219P012600002020-06-30 8:30AM EST1,260.009.150.000.000.00-9825.00%
AMZN210219P012800002020-07-01 12:02PM EST1,280.008.272.194.600.00-11580.45%
AMZN210219P013000002020-11-19 11:40AM EST1,300.000.440.010.810.00-24262.38%
AMZN210219P013200002020-11-06 10:28AM EST1,320.000.470.000.880.00-22561.74%
AMZN210219P013400002020-11-05 11:11AM EST1,340.001.080.010.900.00-1760.91%
AMZN210219P013600002020-09-21 1:18PM EST1,360.004.001.312.420.00-11869.75%
AMZN210219P013800002020-11-05 11:11AM EST1,380.000.910.001.060.00-1659.77%
AMZN210219P014000002020-11-10 9:37AM EST1,400.000.950.140.940.00-313658.89%
AMZN210219P014200002020-11-03 9:30AM EST1,420.003.040.021.130.00-31758.25%
AMZN210219P014400002020-10-02 10:29AM EST1,440.004.400.374.150.00-12766.82%
AMZN210219P014600002020-09-22 9:47AM EST1,460.004.300.000.000.00-50025.00%
AMZN210219P014800002020-10-29 8:50AM EST1,480.002.720.241.130.00-221356.35%
AMZN210219P015000002020-11-20 9:54AM EST1,500.000.900.321.130.00-230555.71%
AMZN210219P015200002020-11-04 9:31AM EST1,520.001.500.321.220.00-202355.10%
AMZN210219P015400002020-11-04 9:31AM EST1,540.001.680.371.270.00-205354.53%
AMZN210219P015600002020-10-28 12:10PM EST1,560.003.600.431.320.00-32353.97%
AMZN210219P015800002020-09-04 8:56AM EST1,580.0022.906.508.300.00-62170.46%
AMZN210219P016000002020-11-23 3:05PM EST1,600.001.040.421.63-0.36-25.71%19553.04%
AMZN210219P016200002020-10-20 2:55PM EST1,620.005.600.981.830.00-11954.04%
AMZN210219P016400002020-10-30 2:17PM EST1,640.005.430.741.590.00-12851.95%
AMZN210219P016500002020-11-03 1:06PM EST1,650.003.600.791.590.00-1126551.61%
AMZN210219P016600002020-11-05 9:40AM EST1,660.002.000.841.670.00-32951.48%
AMZN210219P016800002020-11-03 10:20AM EST1,680.003.950.951.760.00-214751.03%
AMZN210219P017000002020-11-17 11:24AM EST1,700.001.851.061.86+0.01+0.54%123050.56%
AMZN210219P017200002020-11-03 11:13AM EST1,720.005.251.182.010.00-21250.20%
AMZN210219P017400002020-11-06 10:28AM EST1,740.002.631.312.120.00-23751.10%
AMZN210219P017500002020-11-11 3:57PM EST1,750.003.101.372.140.00-113850.70%
AMZN210219P017600002020-11-06 1:47PM EST1,760.003.101.442.240.00-11050.54%
AMZN210219P017800002020-11-13 9:44AM EST1,780.003.111.582.370.00-22349.99%
AMZN210219P018000002020-11-18 11:52AM EST1,800.002.691.732.400.00-29949.16%
AMZN210219P018200002020-11-05 10:05AM EST1,820.003.671.892.590.00-102448.76%
AMZN210219P018400002020-07-09 3:52PM EST1,840.0054.000.000.000.00-92525.00%
AMZN210219P018500002020-11-17 11:16AM EST1,850.003.102.152.810.00-143447.94%
AMZN210219P018600002020-10-30 12:08PM EST1,860.0011.242.242.940.00-22847.79%
AMZN210219P018800002020-11-19 1:36PM EST1,880.003.602.433.200.00-12147.46%
AMZN210219P019000002020-11-17 9:53AM EST1,900.003.602.643.350.00-613746.87%
AMZN210219P019200002020-11-23 1:24PM EST1,920.003.302.863.80-0.16-4.62%253646.83%
AMZN210219P019400002020-11-19 12:20PM EST1,940.004.103.104.050.00-156146.37%
AMZN210219P019500002020-11-23 10:07AM EST1,950.003.453.203.95-1.30-27.37%108045.75%
AMZN210219P019600002020-11-23 3:10PM EST1,960.003.693.304.30-12.81-77.64%55145.89%
AMZN210219P019800002020-11-23 3:10PM EST1,980.003.893.604.40-14.20-78.50%54845.15%
AMZN210219P020000002020-11-23 3:00PM EST2,000.004.403.954.90-0.60-12.00%2852645.02%
AMZN210219P020050002020-11-06 12:14PM EST2,005.007.154.004.950.00-51244.87%
AMZN210219P020100002020-11-05 10:26AM EST2,010.004.354.055.05-2.55-36.96%13744.79%
AMZN210219P020150002020-07-02 2:51PM EST2,015.0050.7529.1031.300.00-10763.82%
AMZN210219P020200002020-10-08 10:25AM EST2,020.0022.256.707.600.00-63047.50%
AMZN210219P020250002020-07-09 3:52PM EST2,025.00109.800.000.000.00-2212.50%
AMZN210219P020300002020-11-11 10:50AM EST2,030.008.304.405.400.00-21844.37%
AMZN210219P020350002020-06-22 11:29AM EST2,035.0071.1544.2550.000.00--4770.61%
AMZN210219P020400002020-11-12 11:19AM EST2,040.007.954.555.600.00-53244.18%
AMZN210219P020450002020-11-12 11:19AM EST2,045.008.054.655.650.00-21344.02%
AMZN210219P020500002020-11-13 3:16PM EST2,050.008.054.755.500.00-23043.60%
AMZN210219P020550002020-08-06 9:12AM EST2,055.0035.8757.1561.350.00-181174.25%
AMZN210219P020600002020-10-14 11:51AM EST2,060.0017.357.107.850.00-13445.89%
AMZN210219P020650002020-10-06 2:13PM EST2,065.0032.760.000.000.00-3212.50%
AMZN210219P020700002020-11-11 10:19AM EST2,070.009.155.155.900.00-11443.21%
AMZN210219P020750002020-11-23 2:02PM EST2,075.005.855.256.00-3.03-34.12%12643.11%
AMZN210219P020800002020-11-06 11:16AM EST2,080.009.775.356.400.00-12643.36%
AMZN210219P020850002020-10-23 9:21AM EST2,085.0020.706.157.350.00-1744.20%
AMZN210219P020900002020-11-05 9:30AM EST2,090.007.055.556.400.00-103642.91%
AMZN210219P020950002020-11-20 11:00AM EST2,095.006.605.656.450.00-1742.75%
AMZN210219P021000002020-11-20 1:21PM EST2,100.006.625.606.75-0.08-1.19%118042.86%
AMZN210219P021050002020-10-30 1:31PM EST2,105.0028.355.806.950.00-11142.85%
AMZN210219P021100002020-11-05 11:43AM EST2,110.0011.056.057.050.00-12842.73%
AMZN210219P021150002020-07-09 3:53PM EST2,115.0093.710.000.000.00-51612.50%
AMZN210219P021200002020-11-18 11:45AM EST2,120.008.506.157.250.00-16742.49%
AMZN210219P021250002020-11-11 12:25PM EST2,125.0011.106.307.350.00-11642.37%
AMZN210219P021300002020-10-09 11:19AM EST2,130.0024.709.4510.300.00-103144.89%
AMZN210219P021350002020-10-23 9:20AM EST2,135.0024.357.608.800.00-11343.33%
AMZN210219P021400002020-10-23 9:16AM EST2,140.0024.957.808.800.00-23543.10%
AMZN210219P021450002020-11-17 11:00AM EST2,145.008.806.957.700.00-22441.82%
AMZN210219P021500002020-11-23 2:55PM EST2,150.007.256.808.00-1.75-19.44%14241.89%
AMZN210219P021550002020-09-14 11:54AM EST2,155.0046.750.000.000.00-2312.50%
AMZN210219P021600002020-11-04 3:53PM EST2,160.0013.207.358.100.00-11941.53%
AMZN210219P021650002020-11-03 2:43PM EST2,165.0024.007.508.250.00-1841.44%
AMZN210219P021700002020-11-09 11:59AM EST2,170.0011.117.809.050.00-1941.94%
AMZN210219P021750002020-11-13 12:37PM EST2,175.0012.557.808.550.00-1341.27%
AMZN210219P021800002020-11-09 3:47PM EST2,180.0013.217.958.700.00-13941.17%
AMZN210219P021850002020-11-02 2:43PM EST2,185.0020.157.959.050.00-1641.26%
AMZN210219P021900002020-10-13 11:10AM EST2,190.0020.0012.0513.300.00-13344.33%
AMZN210219P021950002020-09-14 11:22AM EST2,195.0049.800.000.000.00-3712.50%
AMZN210219P022000002020-11-23 2:55PM EST2,200.008.738.609.30-1.07-10.92%714740.79%
AMZN210219P022050002020-07-28 8:46AM EST2,205.0066.2545.8048.550.00-11060.05%
AMZN210219P022100002020-11-09 1:36PM EST2,210.0016.658.959.950.00-11240.87%
AMZN210219P022150002020-08-17 2:28PM EST2,215.0047.0056.4561.150.00-3263.70%
AMZN210219P022200002020-11-23 2:01PM EST2,220.009.959.1510.05-2.55-20.40%22140.49%
AMZN210219P022250002020-11-05 3:03PM EST2,225.0014.459.3510.250.00-2540.42%
AMZN210219P022300002020-11-03 11:17AM EST2,230.0030.459.5510.450.00-22040.35%
AMZN210219P022350002020-11-11 12:21PM EST2,235.0016.209.7510.650.00-11440.27%
AMZN210219P022400002020-11-11 10:24AM EST2,240.0016.759.9511.050.00-16340.34%
AMZN210219P022450002020-11-17 3:51PM EST2,245.0013.2510.1511.250.00-11640.26%
AMZN210219P022500002020-11-23 12:39PM EST2,250.0012.0910.3511.20-2.16-15.16%28639.99%
AMZN210219P022550002020-11-18 11:45AM EST2,255.0014.0010.5511.450.00-11439.95%
AMZN210219P022600002020-11-11 12:03PM EST2,260.0017.8510.7511.650.00-31639.86%
AMZN210219P022650002020-10-28 2:47PM EST2,265.0040.1611.0012.050.00-11239.91%
AMZN210219P022700002020-11-13 12:37PM EST2,270.0017.6511.2012.300.00-16839.85%
AMZN210219P022750002020-11-17 9:59AM EST2,275.0014.2211.4512.550.00-11639.79%
AMZN210219P022800002020-11-12 3:57PM EST2,280.0021.0611.6012.600.00-11639.59%
AMZN210219P022850002020-11-03 10:27AM EST2,285.0035.5011.9012.850.00-11139.52%
AMZN210219P022900002020-11-19 10:36AM EST2,290.0015.4512.1513.100.00-11639.45%
AMZN210219P022950002020-11-18 11:45AM EST2,295.0016.1012.4013.350.00-1239.38%
AMZN210219P023000002020-11-23 3:55PM EST2,300.0013.4712.6513.55-1.03-7.10%920739.27%
AMZN210219P023050002020-10-30 8:34AM EST2,305.0040.9912.8013.850.00-5739.23%
AMZN210219P023100002020-11-20 10:35AM EST2,310.0014.8513.2014.350.00-12739.30%
AMZN210219P023150002020-11-20 10:35AM EST2,315.0015.2013.4514.600.00-122939.22%
AMZN210219P023200002020-11-20 10:07AM EST2,320.0015.5513.7514.700.00-12439.04%
AMZN210219P023250002020-11-20 10:07AM EST2,325.0015.8814.0515.050.00-21239.02%
AMZN210219P023300002020-11-19 10:36AM EST2,330.0017.9514.3015.250.00-52738.90%
AMZN210219P023350002020-08-26 10:04AM EST2,335.0060.7077.7580.400.00-1362.50%
AMZN210219P023400002020-11-11 2:01PM EST2,340.0023.0014.9016.050.00-21838.88%
AMZN210219P023450002020-11-16 3:59PM EST2,345.0019.5015.2516.200.00-1838.73%
AMZN210219P023500002020-11-19 12:45PM EST2,350.0019.1015.5516.500.00-14338.65%
AMZN210219P023550002020-08-26 10:04AM EST2,355.0063.5082.1584.850.00-17762.48%
AMZN210219P023600002020-11-18 11:45AM EST2,360.0020.5016.1017.150.00-54438.53%
AMZN210219P023650002020-07-02 2:58PM EST2,365.00114.3071.6074.100.00-15958.75%
AMZN210219P023700002020-11-12 3:37PM EST2,370.0029.3016.8517.900.00-112038.45%
AMZN210219P023750002020-11-18 12:36PM EST2,375.0020.2517.2018.250.00-162038.39%
AMZN210219P023800002020-11-23 11:51AM EST2,380.0020.6117.6018.60-1.59-7.16%34438.32%
AMZN210219P023850002020-11-06 1:40PM EST2,385.0022.2517.9518.950.00-102238.26%
AMZN210219P023900002020-11-23 11:14AM EST2,390.0022.7018.3019.55+0.10+0.44%2638.31%
AMZN210219P023950002020-11-19 10:58AM EST2,395.0023.5018.7019.800.00-63238.19%
AMZN210219P024000002020-11-23 11:58AM EST2,400.0019.9419.1020.10-1.85-8.49%331438.09%
AMZN210219P024050002020-11-20 10:35AM EST2,405.0021.4019.4520.700.00-11238.13%
AMZN210219P024100002020-11-23 2:01PM EST2,410.0021.3520.1020.95-2.91-12.00%5638.01%
AMZN210219P024150002020-11-23 10:00AM EST2,415.0020.3020.5521.40-5.00-19.76%11837.97%
AMZN210219P024200002020-11-20 3:29PM EST2,420.0023.6620.9021.800.00-12837.91%
AMZN210219P024250002020-11-23 10:53AM EST2,425.0023.5821.3522.30-0.90-3.68%73137.89%
AMZN210219P024300002020-11-23 10:53AM EST2,430.0024.0321.8022.75-1.87-7.22%21937.84%
AMZN210219P024350002020-11-19 11:19AM EST2,435.0026.9022.3023.150.00-1337.77%
AMZN210219P024400002020-11-23 10:00AM EST2,440.0022.3322.7523.80-1.96-8.07%12437.80%
AMZN210219P024450002020-11-10 10:14AM EST2,445.0046.2523.1024.100.00-34437.68%
AMZN210219P024500002020-11-23 3:53PM EST2,450.0024.1523.6524.55-2.35-8.87%57137.62%
AMZN210219P024550002020-11-20 10:35AM EST2,455.0026.0024.0525.250.00-6937.66%
AMZN210219P024600002020-11-19 1:09PM EST2,460.0029.2124.6025.750.00-24837.61%
AMZN210219P024650002020-11-20 10:35AM EST2,465.0027.2025.0026.050.00-71037.48%
AMZN210219P024700002020-11-23 2:17PM EST2,470.0026.4625.5526.60-2.37-8.22%2228237.45%
AMZN210219P024750002020-11-17 10:57AM EST2,475.0029.6026.0527.300.00-31537.47%
AMZN210219P024800002020-11-23 2:17PM EST2,480.0027.5526.4027.70-0.74-2.62%2331637.38%
AMZN210219P024850002020-11-17 12:33PM EST2,485.0031.7427.1528.250.00-12137.34%
AMZN210219P024900002020-11-23 2:50PM EST2,490.0027.8227.7528.80-3.20-10.32%105837.29%
AMZN210219P024950002020-11-23 2:39PM EST2,495.0028.5528.3029.50-3.53-11.00%32937.30%
AMZN210219P025000002020-11-23 3:47PM EST2,500.0028.9228.8530.05-4.08-12.36%3035337.24%
AMZN210219P025050002020-11-10 9:41AM EST2,505.0034.4029.4530.65-11.26-24.66%1437.21%
AMZN210219P025100002020-11-16 2:26PM EST2,510.0037.3430.1031.150.00-11137.13%
AMZN210219P025150002020-10-09 2:23PM EST2,515.0071.9032.9034.550.00-4438.06%
AMZN210219P025200002020-11-20 3:27PM EST2,520.0034.3231.2532.400.00-12137.06%
AMZN210219P025250002020-11-12 3:13PM EST2,525.0050.0032.0033.000.00-22537.00%
AMZN210219P025300002020-11-11 2:31PM EST2,530.0046.7532.4533.650.00-1736.97%
AMZN210219P025350002020-11-06 2:07PM EST2,535.0035.9533.1034.450.00-31136.98%
AMZN210219P025400002020-11-11 3:55PM EST2,540.0047.7933.7034.950.00-32036.88%
AMZN210219P025450002020-11-09 3:45PM EST2,545.0044.7134.4535.650.00-11436.85%
AMZN210219P025500002020-11-23 2:16PM EST2,550.0036.6535.2036.25-2.35-6.03%17736.79%
AMZN210219P025550002020-11-19 1:09PM EST2,555.0041.6135.8537.100.00-21536.80%
AMZN210219P025600002020-11-06 12:43PM EST2,560.0040.4936.5537.750.00-22036.74%
AMZN210219P025700002020-09-22 12:51PM EST2,570.00128.700.000.000.00-106.25%
AMZN210219P025750002020-11-04 1:42PM EST2,575.0054.0538.7540.050.00-21136.66%
AMZN210219P025800002020-11-12 3:38PM EST2,580.0046.1839.5040.85-13.77-22.97%33236.64%
AMZN210219P025850002020-11-16 12:06AM EST2,585.0075.3540.2541.600.00--3036.60%
AMZN210219P025900002020-11-19 9:46AM EST2,590.0045.4741.0542.35-6.96-13.27%14636.55%
AMZN210219P025950002020-11-23 12:01PM EST2,595.0048.2342.1043.10-5.10-9.56%123136.50%
AMZN210219P026000002020-11-23 3:47PM EST2,600.0042.7242.7044.00-1.38-3.13%2639436.49%
AMZN210219P026050002020-11-23 11:16AM EST2,605.0050.7943.5544.90-33.99-40.09%11136.48%
AMZN210219P026100002020-11-10 3:37PM EST2,610.0057.0044.2545.750.00-1636.45%
AMZN210219P026150002020-11-19 11:46AM EST2,615.0050.4545.2046.550.00-1736.40%
AMZN210219P026200002020-11-12 3:38PM EST2,620.0068.1546.0047.400.00-911236.37%
AMZN210219P026250002020-11-19 2:58PM EST2,625.0051.0346.9048.350.00-51536.35%
AMZN210219P026300002020-11-12 12:53PM EST2,630.0069.8548.1550.300.00-14936.61%
AMZN210219P026350002020-11-17 1:47PM EST2,635.0053.0548.7550.200.00-1236.30%
AMZN210219P026400002020-11-19 11:07AM EST2,640.0056.6749.6551.150.00-110936.28%
AMZN210219P026450002020-11-09 2:25PM EST2,645.0056.8150.7052.150.00-62236.27%
AMZN210219P026500002020-11-23 3:59PM EST2,650.0052.3751.7053.10-4.22-7.46%712736.24%
AMZN210219P026550002020-11-09 12:13PM EST2,655.0055.0052.5554.150.00-21536.23%
AMZN210219P026600002020-11-11 3:19PM EST2,660.0051.5553.5555.10-21.05-28.99%111136.19%
AMZN210219P026650002020-11-05 9:34AM EST2,665.0056.5754.5556.050.00-51236.15%
AMZN210219P026700002020-11-23 11:41AM EST2,670.0062.9855.5557.15+6.08+10.69%12736.14%
AMZN210219P026750002020-11-23 11:41AM EST2,675.0064.0856.6058.25+0.53+0.83%13236.13%
AMZN210219P026800002020-11-19 9:35AM EST2,680.0069.2357.6559.300.00-15536.10%
AMZN210219P026850002020-11-16 11:28AM EST2,685.0070.3758.7060.350.00-111036.07%
AMZN210219P026900002020-11-23 2:57PM EST2,690.0058.4559.8061.50-4.06-6.49%211436.07%
AMZN210219P026950002020-11-23 2:36PM EST2,695.0060.7060.9062.80-4.80-7.33%126036.09%
AMZN210219P027000002020-11-23 3:29PM EST2,700.0061.0062.0563.70-7.00-10.29%4252736.01%
AMZN210219P027200002020-11-23 2:57PM EST2,720.0066.0066.3568.45-5.75-8.01%129735.95%
AMZN210219P027400002020-11-18 11:46AM EST2,740.0080.0071.3573.55+0.01+0.01%68835.90%
AMZN210219P027600002020-11-23 3:59PM EST2,760.0077.6376.4078.65-4.91-5.95%57235.80%
AMZN210219P027800002020-11-23 2:15PM EST2,780.0084.3581.8584.30-0.80-0.94%313335.77%
AMZN210219P028000002020-11-23 3:22PM EST2,800.0087.4587.6589.95-7.55-7.95%3266035.67%
AMZN210219P028200002020-11-23 10:59AM EST2,820.00100.3793.6096.00+3.64+3.76%14235.61%
AMZN210219P028400002020-11-19 3:13PM EST2,840.00104.7599.95102.500.00-450935.57%
AMZN210219P028600002020-11-23 3:29PM EST2,860.00104.96106.60109.15-9.79-8.53%106535.52%
AMZN210219P028800002020-11-23 3:54PM EST2,880.00116.42113.55116.10-4.03-3.35%813835.46%
AMZN210219P029000002020-11-23 3:54PM EST2,900.00123.72120.85123.35-4.03-3.15%6035935.41%
AMZN210219P029200002020-11-19 2:58PM EST2,920.00132.75128.35131.350.00-104935.43%
AMZN210219P029400002020-11-23 9:59AM EST2,940.00131.85136.25139.10-8.60-6.12%116635.36%
AMZN210219P029600002020-11-23 9:59AM EST2,960.00160.95144.65147.50+14.53+9.92%312035.36%
AMZN210219P029800002020-11-23 2:54PM EST2,980.00151.24152.90156.15-1.26-0.83%208335.34%
AMZN210219P030000002020-11-23 3:25PM EST3,000.00160.09161.95164.65-7.23-4.32%1461,01135.24%
AMZN210219P030200002020-11-23 10:25AM EST3,020.00176.03171.20174.20-0.34-0.19%105435.28%
AMZN210219P030400002020-11-23 12:50PM EST3,040.00191.51180.65183.50+21.51+12.65%104935.22%
AMZN210219P030500002020-11-23 12:01PM EST3,050.00201.79186.00188.25+11.79+6.21%2014235.18%
AMZN210219P030600002020-11-23 3:39PM EST3,060.00191.89190.50193.10-3.74-1.91%324235.15%
AMZN210219P030800002020-11-23 3:41PM EST3,080.00200.17200.55203.40-1.78-0.88%76035.16%
AMZN210219P031000002020-11-23 3:41PM EST3,100.00210.46211.20213.50-5.37-2.49%3528035.08%
AMZN210219P031050002020-11-23 2:59PM EST3,105.00211.41213.55216.25-14.89-6.58%23835.10%
AMZN210219P031100002020-11-20 3:30PM EST3,110.00219.87215.80219.100.00-55035.12%
AMZN210219P031150002020-11-20 10:53AM EST3,115.00216.50218.65221.550.00-54635.07%
AMZN210219P031200002020-11-18 10:52AM EST3,120.00229.00221.10224.200.00-343035.06%
AMZN210219P031250002020-11-23 3:52PM EST3,125.00225.00224.00227.00+2.88+1.30%61635.07%
AMZN210219P031300002020-11-18 3:11PM EST3,130.00225.29226.95229.650.00-12935.04%
AMZN210219P031350002020-11-23 12:37PM EST3,135.00241.70229.90232.50+6.87+2.93%5735.05%
AMZN210219P031400002020-11-18 3:11PM EST3,140.00229.60232.45235.250.00-13735.04%
AMZN210219P031450002020-11-17 9:50AM EST3,145.00241.32235.25238.25+14.12+6.21%2135.07%
AMZN210219P031500002020-11-23 10:45AM EST3,150.00244.12238.30240.80-1.23-0.50%21,09235.02%
AMZN210219P031550002020-11-12 11:28AM EST3,155.00262.03240.95243.900.00-51935.06%
AMZN210219P031600002020-11-19 12:55PM EST3,160.00250.40243.85246.550.00-33535.02%
AMZN210219P031650002020-11-13 12:35PM EST3,165.00265.90246.10249.650.00-5835.05%
AMZN210219P031700002020-11-23 2:59PM EST3,170.00247.41249.40252.60-5.17-2.05%11135.06%
AMZN210219P031750002020-11-23 1:00PM EST3,175.00258.57252.40255.45+2.99+1.17%1335.04%
AMZN210219P031800002020-11-20 12:56PM EST3,180.00251.96255.30258.350.00-25635.03%
AMZN210219P031850002020-11-17 1:51PM EST3,185.00251.30257.85261.450.00-1435.05%
AMZN210219P031900002020-11-11 12:39PM EST3,190.00285.80261.45264.250.00-21135.02%
AMZN210219P031950002020-11-05 9:45AM EST3,195.00222.45263.75267.250.00-1435.02%
AMZN210219P032000002020-11-23 3:19PM EST3,200.00265.00267.05270.15-5.10-1.89%2265534.99%
AMZN210219P032050002020-11-23 10:48AM EST3,205.00279.24269.70273.25-66.56-19.25%1335.00%
AMZN210219P032100002020-11-17 10:06AM EST3,210.00256.70272.80276.300.00-2835.00%
AMZN210219P032150002020-11-17 1:42PM EST3,215.00266.70275.70279.300.00-2534.99%
AMZN210219P032200002020-11-17 9:30AM EST3,220.00258.95279.05282.400.00-521034.99%
AMZN210219P032250002020-11-23 3:42PM EST3,225.00282.45282.10285.45+27.75+10.90%2834.98%
AMZN210219P032300002020-11-04 9:51AM EST3,230.00290.95284.65288.75-25.85-8.16%11235.00%
AMZN210219P032350002020-11-19 10:07AM EST3,235.00309.75287.95291.850.00-2935.00%
AMZN210219P032400002020-11-20 3:18PM EST3,240.00295.93291.20294.800.00-42934.96%
AMZN210219P032450002020-11-11 9:56AM EST3,245.00337.50294.20298.150.00-21634.99%
AMZN210219P032500002020-11-19 9:47AM EST3,250.00323.14298.00301.050.00-231834.94%
AMZN210219P032550002020-11-05 10:22AM EST3,255.00241.90300.85304.800.00-1235.02%
AMZN210219P032600002020-11-20 1:18PM EST3,260.00302.48304.05307.550.00-1434.94%
AMZN210219P032650002020-11-16 12:07AM EST3,265.00387.40306.90310.750.00--134.93%
AMZN210219P032700002020-11-10 12:12PM EST3,270.00367.93310.40313.950.00-1834.92%
AMZN210219P032750002020-11-13 9:59AM EST3,275.00326.20313.45317.200.00-1734.92%
AMZN210219P032800002020-11-04 10:41AM EST3,280.00315.95317.05320.450.00-11334.91%
AMZN210219P032850002020-11-23 10:13AM EST3,285.00327.20320.15323.75-10.80-3.20%1434.91%
AMZN210219P032900002020-11-23 11:37AM EST3,290.00339.96323.20327.15-78.44-18.75%2334.92%
AMZN210219P032950002020-11-06 9:31AM EST3,295.00284.00326.50330.350.00-1534.89%
AMZN210219P033000002020-11-20 1:19PM EST3,300.00327.44329.90333.600.00-311634.87%
AMZN210219P033050002020-11-18 1:20PM EST3,305.00332.22333.15337.000.00-12534.87%
AMZN210219P033100002020-11-17 9:31AM EST3,310.00310.90336.45340.450.00-22134.88%
AMZN210219P033150002020-11-18 3:10PM EST3,315.00334.45339.80343.850.00-24534.88%
AMZN210219P033200002020-11-23 3:50PM EST3,320.00343.65343.05347.15+4.15+1.22%32434.86%
AMZN210219P033250002020-11-18 2:31PM EST3,325.00350.00346.60350.550.00-21834.85%
AMZN210219P033300002020-11-06 11:24AM EST3,330.00298.85350.65353.950.00-51734.84%
AMZN210219P033350002020-11-19 1:32PM EST3,335.00354.45353.75357.500.00-82034.85%
AMZN210219P033400002020-11-05 10:29AM EST3,340.00293.80357.55360.650.00-12134.79%
AMZN210219P033450002020-11-06 11:24AM EST3,345.00307.60360.65364.100.00-81534.78%
AMZN210219P033500002020-11-20 1:03PM EST3,350.00358.60363.70367.700.00-323734.80%
AMZN210219P033550002020-11-06 12:22PM EST3,355.00369.25367.45371.05+67.00+22.17%1534.76%
AMZN210219P033600002020-10-27 8:37AM EST3,360.00405.75370.55374.600.00-1434.76%
AMZN210219P033650002020-11-09 10:21AM EST3,365.00319.60374.45378.050.00-1934.74%
AMZN210219P033700002020-11-23 3:28PM EST3,370.00373.25377.75381.65-102.82-21.60%3234.74%
AMZN210219P033750002020-11-10 3:37PM EST3,375.00459.40381.50385.200.00-3534.73%
AMZN210219P033800002020-11-04 3:46PM EST3,380.00365.95384.85388.800.00-1334.73%
AMZN210219P033850002020-10-22 9:33AM EST3,385.00482.20395.35399.050.00--135.92%
AMZN210219P033900002020-11-13 11:07AM EST3,390.00415.00392.35396.350.00-1334.78%
AMZN210219P034000002020-11-17 9:50AM EST3,400.00376.42399.35403.200.00-15734.70%
AMZN210219P034050002020-11-05 2:35PM EST3,405.00319.40402.60407.200.00-31634.75%
AMZN210219P034100002020-11-20 3:40PM EST3,410.00409.35406.55410.650.00-1634.71%
AMZN210219P034150002020-11-05 2:35PM EST3,415.00324.95410.60414.350.00-2534.70%
AMZN210219P034200002020-11-20 3:40PM EST3,420.00416.61413.95418.350.00-11534.76%
AMZN210219P034300002020-11-16 10:54AM EST3,430.00431.75421.70425.450.00-6734.68%
AMZN210219P034350002020-11-23 12:42PM EST3,435.00440.30425.05429.20-117.42-21.05%2634.68%
AMZN210219P034400002020-11-18 3:09PM EST3,440.00419.83429.25432.950.00-11734.67%
AMZN210219P034450002020-11-09 12:03PM EST3,445.00388.00438.45443.050.00-1535.86%
AMZN210219P034500002020-11-18 11:50AM EST3,450.00439.95436.15440.800.00-12034.72%
AMZN210219P034550002020-11-02 10:09AM EST3,455.00577.12439.95444.350.00-51634.67%
AMZN210219P034600002020-10-21 11:00AM EST3,460.00519.15430.50432.900.00-11031.66%
AMZN210219P034650002020-11-09 2:06PM EST3,465.00390.50448.15452.050.00-11334.67%
AMZN210219P034700002020-11-12 9:30AM EST3,470.00442.50451.95455.900.00-1334.67%
AMZN210219P034750002020-09-01 11:29AM EST3,475.00420.50527.10531.700.00--647.92%
AMZN210219P034800002020-11-16 10:54AM EST3,480.00468.43459.30463.950.00-61034.73%
AMZN210219P034850002020-11-04 10:53AM EST3,485.00435.25463.40467.500.00-61334.66%
AMZN210219P034900002020-11-06 9:44AM EST3,490.00420.00467.45471.400.00-5734.65%
AMZN210219P034950002020-10-09 2:22PM EST3,495.00477.60373.65378.900.00-120.00%
AMZN210219P035000002020-11-17 11:40AM EST3,500.00500.49475.00479.15+45.49+10.00%1310534.63%
AMZN210219P035100002020-10-09 2:40PM EST3,510.00487.10383.30388.800.00-120.00%
AMZN210219P035200002020-10-29 1:00PM EST3,520.00502.75491.50495.100.00-1334.65%
AMZN210219P035300002020-11-02 2:06PM EST3,530.00668.11499.45503.050.00-1634.64%
AMZN210219P035400002020-09-03 12:40PM EST3,540.00560.10619.55627.300.00--355.70%
AMZN210219P035500002020-10-29 12:55PM EST3,550.00525.50515.05519.100.00-12034.62%
AMZN210219P035600002020-09-11 12:18PM EST3,560.00644.40512.25518.650.00-2432.73%
AMZN210219P035700002020-11-13 3:57PM EST3,570.00531.85530.90535.750.00-1534.69%
AMZN210219P035800002020-11-19 12:48PM EST3,580.00539.36539.60543.750.00--134.64%
AMZN210219P035900002020-09-02 10:49AM EST3,590.00477.10655.20663.100.00--155.45%
AMZN210219P036000002020-11-19 12:48PM EST3,600.00581.84556.00560.20+26.28+4.73%1210234.61%
AMZN210219P036100002020-10-30 8:49AM EST3,610.00591.15564.20568.30-59.10-9.09%2434.55%
AMZN210219P036400002020-11-12 11:28AM EST3,640.00594.73589.20594.000.00-1234.64%
AMZN210219P036500002020-11-03 9:57AM EST3,650.00653.33598.30602.400.00-12334.62%
AMZN210219P036600002020-11-09 2:17PM EST3,660.00542.80606.20611.100.00-4434.65%
AMZN210219P036700002020-11-04 11:12AM EST3,670.00567.55614.80619.650.00--234.65%
AMZN210219P037000002020-11-17 3:23PM EST3,700.00618.10641.25645.500.00-12134.62%
AMZN210219P037500002020-10-20 12:52PM EST3,750.00664.35672.80684.700.00-20933.25%
AMZN210219P038000002020-11-16 1:41PM EST3,800.00738.05729.50734.750.00-2834.81%
AMZN210219P038500002020-10-26 8:55AM EST3,850.00757.73775.00780.300.00-11134.89%
AMZN210219P039000002020-10-26 8:33AM EST3,900.00804.05820.55827.850.00-21735.49%
AMZN210219P039500002020-09-16 2:15PM EST3,950.00746.000.000.00-196.00-20.81%1160.00%
AMZN210219P040000002020-11-05 10:29AM EST4,000.00939.02913.40921.70-60.98-6.10%11335.83%
AMZN210219P040500002020-10-30 12:28PM EST4,050.001,062.35960.90969.250.00-2336.03%
AMZN210219P041000002020-11-06 11:14AM EST4,100.00876.251,009.651,017.150.00-1436.25%
AMZN210219P041500002020-09-14 9:19AM EST4,150.001,050.000.000.000.00-460.00%
AMZN210219P042000002020-10-22 9:43AM EST4,200.001,129.951,107.301,115.050.00-2837.47%
AMZN210219P042500002020-11-16 9:36AM EST4,250.001,158.751,154.051,162.500.00-4637.05%
AMZN210219P043000002020-07-14 12:39PM EST4,300.001,347.001,207.601,217.500.00--241.03%
AMZN210219P043500002020-08-27 10:22AM EST4,350.001,033.051,299.351,311.550.00--256.44%
AMZN210219P044000002020-11-20 10:56AM EST4,400.001,306.101,302.051,309.25+23.60+1.84%2237.79%
AMZN210219P044500002020-10-22 9:49AM EST4,450.001,360.501,351.451,359.200.00-2638.72%
AMZN210219P045000002020-11-10 3:59PM EST4,500.001,471.001,399.751,408.300.00-4638.88%
AMZN210219P046000002020-09-14 11:20AM EST4,600.001,485.250.000.000.00-230.00%
AMZN210219P046500002020-10-28 10:03AM EST4,650.001,493.051,549.301,556.550.00-2439.76%
AMZN210219P047500002020-11-04 9:37AM EST4,750.001,578.651,647.701,655.950.00--440.71%
AMZN210219P048000002020-11-09 3:52PM EST4,800.001,652.251,697.451,705.700.00-2341.20%
AMZN210219P048500002020-09-04 1:58PM EST4,850.001,603.351,748.901,758.450.00-2245.25%
AMZN210219P049500002020-09-24 9:57AM EST4,950.001,944.501,759.951,768.450.00-290.00%
AMZN210219P050000002020-10-27 8:46AM EST5,000.001,775.251,896.801,905.050.00-1843.37%
AMZN210219P053000002020-09-20 11:14PM EST5,300.002,354.992,114.552,125.550.00--10.00%