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: 7:44PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor19 de febrero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210219C008600002020-07-09 4:53PM EDT860.001,650.000.000.000.00-220.00%
AMZN210219C008800002020-07-09 4:53PM EDT880.00931.560.000.000.00--10.00%
AMZN210219C010400002020-06-19 10:31AM EDT1,040.001,650.711,920.501,930.500.00-120.00%
AMZN210219C011000002020-07-09 8:21PM EDT1,100.00948.202,041.002,051.000.00-11158.85%
AMZN210219C011600002020-07-09 5:06PM EDT1,160.00820.350.000.000.00--20.00%
AMZN210219C012000002020-07-09 5:06PM EDT1,200.00971.300.000.000.00-120.00%
AMZN210219C013000002020-07-09 5:06PM EDT1,300.00724.000.000.000.00-340.00%
AMZN210219C013200002020-07-09 5:06PM EDT1,320.00666.000.000.000.00--10.00%
AMZN210219C013400002020-07-09 8:21PM EDT1,340.001,035.001,751.001,764.300.00-23114.77%
AMZN210219C013800002020-07-09 8:21PM EDT1,380.00632.501,766.001,776.000.00--1129.63%
AMZN210219C014000002020-08-11 11:27AM EDT1,400.001,768.301,915.001,925.000.00-12177.36%
AMZN210219C014800002020-07-09 5:06PM EDT1,480.00920.000.000.000.00-100.00%
AMZN210219C015000002020-07-16 12:11PM EDT1,500.001,488.501,655.501,665.500.00-12121.26%
AMZN210219C015200002020-07-09 8:21PM EDT1,520.00883.521,629.501,639.500.00-11117.69%
AMZN210219C015400002020-07-09 5:06PM EDT1,540.00892.850.000.000.00-100.00%
AMZN210219C016000002020-09-04 10:36AM EDT1,600.001,612.851,406.501,416.500.00-1855.17%
AMZN210219C016200002020-07-09 5:06PM EDT1,620.00797.980.000.000.00-110.00%
AMZN210219C016500002020-08-27 10:01AM EDT1,650.001,787.501,358.051,368.000.00-1154.05%
AMZN210219C016600002020-07-09 8:21PM EDT1,660.00751.001,440.001,458.150.00-2592.96%
AMZN210219C016800002020-09-09 11:26AM EDT1,680.001,602.281,329.501,339.500.00-112853.74%
AMZN210219C017000002020-09-17 3:46PM EDT1,700.001,313.401,310.151,320.000.00-113453.20%
AMZN210219C017200002020-09-17 3:46PM EDT1,720.001,294.451,291.051,301.000.00-11352.90%
AMZN210219C017400002020-08-26 2:19PM EDT1,740.001,446.451,272.051,282.000.00-3852.61%
AMZN210219C017500002020-07-09 8:21PM EDT1,750.00760.471,355.001,371.100.00-11487.68%
AMZN210219C017600002020-09-03 3:18PM EDT1,760.001,600.191,253.101,263.000.00-11152.30%
AMZN210219C017800002020-08-26 2:16PM EDT1,780.001,412.151,234.501,244.500.00-3952.21%
AMZN210219C018200002020-09-02 10:40AM EDT1,820.001,723.631,197.001,207.000.00-21051.70%
AMZN210219C018400002020-08-10 1:20PM EDT1,840.001,340.501,452.501,462.500.00-428124.65%
AMZN210219C018500002020-09-17 12:58PM EDT1,850.001,171.641,169.001,179.000.00-14551.30%
AMZN210219C018600002020-08-10 1:19PM EDT1,860.001,322.981,433.501,443.500.00-521123.07%
AMZN210219C019000002020-09-21 11:27AM EDT1,900.001,021.161,122.551,132.500.00-313050.58%
AMZN210219C019200002020-08-26 11:29AM EDT1,920.001,500.001,104.501,114.500.00-15450.49%
AMZN210219C019400002020-07-31 9:51AM EDT1,940.001,251.301,486.701,497.700.00-1128143.22%
AMZN210219C019500002020-09-22 10:23AM EDT1,950.001,121.141,154.501,167.050.00-16573.81%
AMZN210219C019800002020-09-09 2:24PM EDT1,980.001,338.241,051.601,060.400.00-237350.20%
AMZN210219C020000002020-09-22 12:28PM EDT2,000.001,100.001,033.751,042.450.00-128650.00%
AMZN210219C020050002020-07-07 11:30AM EDT2,005.001,107.071,244.101,262.950.00-329102.55%
AMZN210219C020150002020-06-26 9:40AM EDT2,015.00814.501,044.501,054.500.00-1457.66%
AMZN210219C020200002020-08-31 3:09PM EDT2,020.001,499.801,015.551,024.600.00-11951.27%
AMZN210219C020250002020-07-09 8:21PM EDT2,025.00520.001,153.001,163.000.00-1985.40%
AMZN210219C020300002020-07-07 10:18AM EDT2,030.001,068.961,208.001,218.000.00-5797.46%
AMZN210219C020350002020-07-30 3:50PM EDT2,035.001,068.171,398.051,409.800.00-19135.31%
AMZN210219C020400002020-07-09 3:46PM EDT2,040.001,195.001,167.501,177.450.00-14190.49%
AMZN210219C020550002020-07-09 8:21PM EDT2,055.00180.001,079.051,094.500.00-2274.44%
AMZN210219C020600002020-07-09 8:21PM EDT2,060.00594.741,072.451,089.200.00-11873.90%
AMZN210219C020650002020-07-09 5:06PM EDT2,065.00166.500.000.000.00-650.00%
AMZN210219C020700002020-07-08 10:11AM EDT2,070.001,042.001,186.301,199.800.00-1398.39%
AMZN210219C020800002020-07-09 5:06PM EDT2,080.00572.070.000.000.00-140.00%
AMZN210219C020850002020-07-09 8:21PM EDT2,085.00154.501,053.701,068.300.00-4373.44%
AMZN210219C020900002020-08-28 11:17AM EDT2,090.001,370.58954.80963.250.00-21050.48%
AMZN210219C020950002020-07-09 8:21PM EDT2,095.00245.981,044.301,059.650.00-2273.01%
AMZN210219C021000002020-09-11 1:08PM EDT2,100.001,050.00945.80954.550.00-16450.36%
AMZN210219C021100002020-06-22 11:01AM EDT2,110.00671.171,029.201,046.400.00-51072.23%
AMZN210219C021200002020-07-01 3:06PM EDT2,120.00811.591,079.501,096.300.00-61383.86%
AMZN210219C021250002020-07-09 5:07PM EDT2,125.00550.580.000.000.00-1050.00%
AMZN210219C021300002020-08-20 12:06PM EDT2,130.001,207.13876.00886.000.00-11335.24%
AMZN210219C021350002020-07-09 5:07PM EDT2,135.00413.500.000.000.00-110.00%
AMZN210219C021400002020-07-10 2:30PM EDT2,140.001,109.701,078.501,088.100.00-31185.47%
AMZN210219C021450002020-07-01 2:41PM EDT2,145.00782.501,057.501,074.000.00-1582.68%
AMZN210219C021500002020-09-21 10:39AM EDT2,150.00804.25903.30911.900.00-12649.89%
AMZN210219C021550002020-07-09 5:07PM EDT2,155.00181.480.000.000.00-1100.00%
AMZN210219C021600002020-09-17 2:12PM EDT2,160.00802.00895.35903.550.00-12549.82%
AMZN210219C021650002020-07-09 5:07PM EDT2,165.00463.000.000.000.00-320.00%
AMZN210219C021750002020-06-23 1:39PM EDT2,175.00697.98881.00899.850.00-1451.93%
AMZN210219C021800002020-07-02 3:29PM EDT2,180.00798.671,026.001,042.900.00-31080.97%
AMZN210219C021850002020-06-26 2:16PM EDT2,185.00656.60900.50910.500.00-51755.14%
AMZN210219C021900002020-09-17 11:44AM EDT2,190.00880.31870.00878.450.00-12549.55%
AMZN210219C021950002020-09-09 2:43PM EDT2,195.001,152.50866.25874.400.00-131149.54%
AMZN210219C022000002020-09-22 9:47AM EDT2,200.00865.93862.15870.250.00-110749.49%
AMZN210219C022050002020-09-17 1:42PM EDT2,205.00857.15858.05866.150.00-11049.46%
AMZN210219C022100002020-09-04 10:10AM EDT2,210.001,155.06853.95862.050.00-1749.42%
AMZN210219C022150002020-07-09 5:07PM EDT2,215.00420.000.000.000.00-1110.00%
AMZN210219C022200002020-07-02 2:03PM EDT2,220.00773.61991.001,008.000.00-51779.17%
AMZN210219C022300002020-08-24 1:29PM EDT2,230.001,139.89837.70845.700.00-33049.27%
AMZN210219C022350002020-07-20 12:57PM EDT2,235.00973.771,077.401,093.350.00-3096.37%
AMZN210219C022450002020-06-19 11:52AM EDT2,245.00563.70816.00826.000.00-4547.38%
AMZN210219C022500002020-07-30 1:14PM EDT2,250.00910.001,204.351,217.300.00-1102119.73%
AMZN210219C022550002020-07-09 5:07PM EDT2,255.00322.950.000.000.00-680.00%
AMZN210219C022600002020-07-15 9:35AM EDT2,260.00899.92946.00956.000.00-12274.89%
AMZN210219C022650002020-06-25 3:33PM EDT2,265.00605.45836.00845.000.00-1854.06%
AMZN210219C022700002020-08-27 12:18PM EDT2,270.001,210.90804.05814.000.00-11649.11%
AMZN210219C022750002020-08-14 1:17PM EDT2,275.00942.03914.00923.000.00-2970.68%
AMZN210219C022800002020-08-14 1:17PM EDT2,280.00937.53910.00919.500.00-22770.58%
AMZN210219C022950002020-06-26 2:58PM EDT2,295.00566.97812.50821.250.00-5953.71%
AMZN210219C023000002020-09-23 3:22PM EDT2,300.00790.00780.75790.50+48.97+6.61%414948.96%
AMZN210219C023050002020-07-09 8:07PM EDT2,305.00307.88910.00920.000.00-1373.52%
AMZN210219C023100002020-09-18 10:19AM EDT2,310.00784.27772.65782.500.00-505348.86%
AMZN210219C023150002020-07-01 11:40AM EDT2,315.00615.39911.00927.600.00-3475.39%
AMZN210219C023200002020-09-04 11:10AM EDT2,320.00993.47764.90774.500.00-10548.75%
AMZN210219C023250002020-07-30 3:51PM EDT2,325.00824.751,140.601,152.500.00-21115.07%
AMZN210219C023300002020-07-02 1:17PM EDT2,330.00680.71898.25915.100.00-1574.79%
AMZN210219C023350002020-07-09 8:07PM EDT2,335.00306.07880.00890.000.00--171.53%
AMZN210219C023400002020-09-03 9:32AM EDT2,340.001,220.00749.50759.000.00-11448.62%
AMZN210219C023450002020-07-01 12:55PM EDT2,345.00618.69886.15902.700.00-6374.25%
AMZN210219C023500002020-08-12 3:41PM EDT2,350.00890.00853.00862.000.00-11768.35%
AMZN210219C023550002020-07-07 12:51PM EDT2,355.00786.50936.00953.750.00-2683.88%
AMZN210219C023600002020-07-06 1:44PM EDT2,360.00756.00920.85930.750.00-6781.15%
AMZN210219C023650002020-09-21 11:51AM EDT2,365.00647.80730.55740.500.00-1948.59%
AMZN210219C023700002020-07-13 9:30AM EDT2,370.00977.36851.50861.000.00-3870.30%
AMZN210219C023800002020-08-06 3:36PM EDT2,380.00940.181,026.401,043.400.00-311101.10%
AMZN210219C023850002020-07-06 9:30AM EDT2,385.00660.100.000.000.00-190.00%
AMZN210219C023900002020-07-09 8:07PM EDT2,390.00351.66841.50851.500.00-5770.73%
AMZN210219C023950002020-08-21 12:20PM EDT2,395.00973.50666.00676.000.00-1839.91%
AMZN210219C024000002020-09-04 11:10AM EDT2,400.00933.57704.80714.500.00-117848.44%
AMZN210219C024050002020-07-09 4:52PM EDT2,405.00294.050.000.000.00-390.00%
AMZN210219C024150002020-08-12 12:08PM EDT2,415.00838.42802.50811.000.00-1366.59%
AMZN210219C024200002020-08-25 3:11PM EDT2,420.001,013.05689.85699.500.00-81548.28%
AMZN210219C024250002020-06-15 10:59AM EDT2,425.00350.63724.60740.500.00-131654.90%
AMZN210219C024300002020-09-10 3:59PM EDT2,430.00863.31682.60692.500.00-11048.29%
AMZN210219C024350002020-08-24 9:32AM EDT2,435.00978.70746.30755.550.00-1459.23%
AMZN210219C024400002020-08-21 12:20PM EDT2,440.00936.50634.00644.000.00-33140.38%
AMZN210219C024450002020-07-09 8:07PM EDT2,445.00331.00760.45775.800.00-1263.21%
AMZN210219C024500002020-09-03 9:38AM EDT2,450.001,120.31668.55678.000.00-15248.18%
AMZN210219C024550002020-08-19 3:25PM EDT2,455.00906.36623.50633.500.00-12840.51%
AMZN210219C024600002020-08-25 2:03PM EDT2,460.00966.43661.15671.000.00-1748.16%
AMZN210219C024650002020-07-14 10:04AM EDT2,465.00694.05822.80834.900.00-1275.09%
AMZN210219C024700002020-08-31 3:42PM EDT2,470.001,090.00654.05663.500.00-11148.05%
AMZN210219C024750002020-07-09 8:07PM EDT2,475.00295.31739.50753.750.00-21962.70%
AMZN210219C024800002020-08-24 9:32AM EDT2,480.00941.78711.50719.750.00-21058.09%
AMZN210219C024850002020-07-09 8:07PM EDT2,485.00360.98767.50777.500.00-1667.87%
AMZN210219C024900002020-09-04 10:34AM EDT2,490.00871.25640.10649.500.00-13347.97%
AMZN210219C024950002020-07-14 12:13PM EDT2,495.00730.10770.30779.950.00-4469.22%
AMZN210219C025000002020-09-17 2:04PM EDT2,500.00650.00633.45642.950.00-127348.00%
AMZN210219C025150002020-07-09 4:52PM EDT2,515.00325.000.000.000.00--10.00%
AMZN210219C025200002020-08-25 2:04PM EDT2,520.00918.90619.45629.000.00-1947.89%
AMZN210219C025250002020-08-06 3:09PM EDT2,525.00813.71916.55932.550.00-11195.11%
AMZN210219C025300002020-08-26 3:49PM EDT2,530.00724.31612.70622.500.00-81247.91%
AMZN210219C025350002020-07-13 9:59AM EDT2,535.00873.95723.65731.450.00-1565.34%
AMZN210219C025450002020-09-03 12:07PM EDT2,545.00968.20602.60612.500.00-1347.87%
AMZN210219C025500002020-09-17 12:21PM EDT2,550.00590.05677.05690.900.00-1959.86%
AMZN210219C025550002020-07-14 1:25PM EDT2,555.00676.50724.65734.200.00-1767.41%
AMZN210219C025600002020-08-28 9:33AM EDT2,560.00965.02592.65602.500.00-22047.82%
AMZN210219C025650002020-07-08 2:40PM EDT2,565.00642.31735.50744.800.00-1269.92%
AMZN210219C025700002020-07-09 2:20PM EDT2,570.00726.58732.00741.150.00-2669.79%
AMZN210219C025750002020-07-15 11:16AM EDT2,575.00641.85696.05704.900.00-1164.68%
AMZN210219C025850002020-07-13 10:08AM EDT2,585.00824.53687.90696.650.00-1264.28%
AMZN210219C025900002020-09-03 9:32AM EDT2,590.001,016.00573.05582.500.00-11847.67%
AMZN210219C025950002020-07-08 2:40PM EDT2,595.00621.20714.00723.350.00-1269.14%
AMZN210219C026000002020-09-23 1:12PM EDT2,600.00619.25566.95576.15-21.65-3.38%3635547.65%
AMZN210219C026050002020-08-04 3:59PM EDT2,605.00678.00922.70940.000.00-210101.94%
AMZN210219C026100002020-08-18 2:29PM EDT2,610.00804.59566.30575.850.00-21148.58%
AMZN210219C026150002020-06-17 10:29AM EDT2,615.00313.63575.00585.000.00-2350.48%
AMZN210219C026200002020-07-21 9:36AM EDT2,620.00723.60782.10788.550.00-11581.11%
AMZN210219C026250002020-06-22 3:43PM EDT2,625.00337.60648.00657.500.00-6861.68%
AMZN210219C026300002020-09-15 2:05PM EDT2,630.00657.92547.60557.000.00-11147.55%
AMZN210219C026350002020-06-19 10:04AM EDT2,635.00322.00545.00555.000.00-1347.71%
AMZN210219C026400002020-09-03 10:32AM EDT2,640.00574.95541.40551.00-362.24-38.65%12047.56%
AMZN210219C026450002020-06-19 10:11AM EDT2,645.00321.00539.00549.000.00-1347.72%
AMZN210219C026500002020-09-18 12:41PM EDT2,650.00454.60535.50544.500.00-14647.49%
AMZN210219C026550002020-09-03 9:32AM EDT2,655.00966.00532.10541.750.00-11447.53%
AMZN210219C026600002020-09-03 9:32AM EDT2,660.00962.50529.05538.500.00-11747.49%
AMZN210219C026650002020-08-20 1:44PM EDT2,665.00761.70487.00497.000.00-6741.62%
AMZN210219C026700002020-09-18 11:01AM EDT2,670.00498.21522.95532.500.00-21047.48%
AMZN210219C026750002020-09-02 1:01PM EDT2,675.00965.00519.95529.450.00-11847.47%
AMZN210219C026800002020-09-11 12:58PM EDT2,680.00438.51516.90526.450.00-23547.46%
AMZN210219C026850002020-09-01 12:46PM EDT2,685.00939.10513.90523.400.00-21547.44%
AMZN210219C026900002020-09-21 11:23AM EDT2,690.00436.33510.90520.400.00-24947.43%
AMZN210219C026950002020-09-11 1:01PM EDT2,695.00430.14507.95517.400.00-23247.41%
AMZN210219C027000002020-09-23 1:19PM EDT2,700.00511.00505.25514.10-40.20-7.29%519947.35%
AMZN210219C027200002020-09-23 3:32PM EDT2,720.00502.00493.25502.60+87.90+21.23%15747.34%
AMZN210219C027400002020-09-14 10:04AM EDT2,740.00423.00481.70490.950.00-11747.29%
AMZN210219C027600002020-09-14 10:47AM EDT2,760.00569.43470.35479.550.00-227147.24%
AMZN210219C028000002020-09-21 3:44PM EDT2,800.00455.15448.55457.00+57.22+14.38%132147.11%
AMZN210219C028200002020-09-18 12:37PM EDT2,820.00372.78437.50446.400.00-11747.10%
AMZN210219C028400002020-09-21 12:56PM EDT2,840.00355.89426.95435.750.00-21947.05%
AMZN210219C028600002020-09-18 3:20PM EDT2,860.00420.05416.55425.300.00-110947.01%
AMZN210219C028800002020-09-23 11:07AM EDT2,880.00460.71406.40415.00+37.02+8.74%12646.97%
AMZN210219C029000002020-09-23 1:01PM EDT2,900.00409.00396.65404.65-46.70-10.25%619046.89%
AMZN210219C029200002020-09-21 2:07PM EDT2,920.00320.00386.60395.000.00-82646.89%
AMZN210219C029600002020-09-22 12:21PM EDT2,960.00392.80367.55375.750.00-15946.81%
AMZN210219C029800002020-09-21 2:37PM EDT2,980.00289.50358.30366.400.00-221146.77%
AMZN210219C030000002020-09-23 3:58PM EDT3,000.00354.70349.50357.00-73.30-17.13%1535146.71%
AMZN210219C030200002020-09-23 2:15PM EDT3,020.00355.58340.35348.30-46.42-11.55%37046.71%
AMZN210219C030400002020-09-22 11:21AM EDT3,040.00342.80331.65339.500.00-162146.68%
AMZN210219C030500002020-09-23 3:42PM EDT3,050.00336.25327.60334.90-65.75-16.36%1010146.63%
AMZN210219C030600002020-09-23 12:24PM EDT3,060.00356.35323.10330.90+86.50+32.05%16046.65%
AMZN210219C031000002020-09-23 3:58PM EDT3,100.00311.60306.85313.00-67.60-17.83%2617746.43%
AMZN210219C031200002020-09-18 11:01AM EDT3,120.00345.89298.60306.20+86.84+33.52%19346.57%
AMZN210219C031400002020-09-21 3:45PM EDT3,140.00288.42290.75298.300.00-104146.55%
AMZN210219C031500002020-09-23 2:55PM EDT3,150.00296.32287.15294.15-10.48-3.42%35446.50%
AMZN210219C031600002020-09-23 2:56PM EDT3,160.00291.45283.10290.55-54.05-15.64%124746.52%
AMZN210219C031800002020-09-22 2:53PM EDT3,180.00318.60275.55282.950.00-81,04346.49%
AMZN210219C032000002020-09-23 2:55PM EDT3,200.00275.50268.45275.25-60.26-17.95%2658546.43%
AMZN210219C032500002020-09-22 3:51PM EDT3,250.00293.29250.70257.30-16.41-5.30%340146.36%
AMZN210219C033000002020-09-23 2:16PM EDT3,300.00235.70233.90240.35-57.65-19.65%62,64646.29%
AMZN210219C034000002020-09-23 3:23PM EDT3,400.00208.43203.15209.25-37.57-15.27%111,80046.16%
AMZN210219C034050002020-09-22 12:50PM EDT3,405.00219.13201.50208.000.00-2846.18%
AMZN210219C034100002020-09-21 12:22PM EDT3,410.00150.87200.05206.550.00-2946.18%
AMZN210219C034250002020-09-17 12:25PM EDT3,425.00206.00195.75202.200.00-2946.15%
AMZN210219C034300002020-09-11 9:55AM EDT3,430.00277.58194.35200.750.00-1846.14%
AMZN210219C034350002020-09-08 2:28PM EDT3,435.00313.36192.95199.350.00-1346.14%
AMZN210219C034400002020-09-21 10:28AM EDT3,440.00145.00191.55197.950.00-4446.13%
AMZN210219C034450002020-09-10 2:16PM EDT3,445.00301.92190.20196.500.00-1246.12%
AMZN210219C034500002020-09-21 10:53AM EDT3,450.00140.23189.05194.900.00-21246.08%
AMZN210219C034550002020-09-08 12:01PM EDT3,455.00326.77187.45193.750.00-1446.11%
AMZN210219C034600002020-09-17 10:00AM EDT3,460.00187.85186.10192.350.00-2746.10%
AMZN210219C034650002020-09-08 2:30PM EDT3,465.00299.15184.75191.000.00-2246.09%
AMZN210219C034700002020-09-17 10:00AM EDT3,470.00185.07183.40189.650.00-2446.09%
AMZN210219C034750002020-09-04 3:16PM EDT3,475.00384.45182.10188.300.00-6546.08%
AMZN210219C034800002020-09-21 12:38PM EDT3,480.00135.55180.75186.950.00-32546.07%
AMZN210219C034850002020-09-08 2:29PM EDT3,485.00294.16179.45185.600.00-1646.06%
AMZN210219C034900002020-09-15 10:19AM EDT3,490.00151.00178.15184.250.00-1846.05%
AMZN210219C034950002020-09-17 10:08AM EDT3,495.00182.70176.90182.950.00-1546.05%
AMZN210219C035000002020-09-23 3:21PM EDT3,500.00179.00175.75181.45-46.59-20.65%2721446.01%
AMZN210219C035100002020-09-18 2:23PM EDT3,510.00145.60173.05179.050.00-2346.03%
AMZN210219C035500002020-09-23 12:12PM EDT3,550.00169.12163.30168.80-25.88-13.27%27045.95%
AMZN210219C035700002020-09-14 3:15PM EDT3,570.00188.00158.50164.150.00-2745.95%
AMZN210219C035800002020-09-18 12:43PM EDT3,580.00132.18156.15161.800.00-1445.94%
AMZN210219C035900002020-09-16 3:39PM EDT3,590.00178.42153.85159.450.00-221445.93%
AMZN210219C036000002020-09-23 2:49PM EDT3,600.00160.00151.60156.90-36.80-18.70%1084445.88%
AMZN210219C036100002020-09-21 10:28AM EDT3,610.00109.50149.40154.850.00-1345.90%
AMZN210219C036200002020-09-18 2:32PM EDT3,620.00122.35147.20152.600.00-1545.89%
AMZN210219C036400002020-09-03 3:12PM EDT3,640.00335.10142.85148.200.00--145.87%
AMZN210219C036500002020-09-21 12:55PM EDT3,650.00102.15140.75145.850.00-44045.83%
AMZN210219C036600002020-09-17 1:08PM EDT3,660.00133.20138.65143.900.00-81545.85%
AMZN210219C036800002020-09-09 9:32AM EDT3,680.00234.40134.55139.750.00-1145.84%
AMZN210219C036900002020-09-17 1:38PM EDT3,690.00124.65132.55137.700.00-31145.83%
AMZN210219C037000002020-09-23 3:25PM EDT3,700.00132.50130.60135.50-38.60-22.56%251,09945.79%
AMZN210219C037500002020-09-23 2:04PM EDT3,750.00133.00121.15125.90-2.85-2.10%11,57345.76%
AMZN210219C038000002020-09-23 3:25PM EDT3,800.00114.50112.45117.00-4.42-3.72%91,11045.75%
AMZN210219C038500002020-09-22 3:11PM EDT3,850.00125.20104.45108.95-2.50-1.96%16745.78%
AMZN210219C039500002020-09-21 12:12PM EDT3,950.0062.2590.5094.050.00-17045.78%
AMZN210219C040500002020-09-23 12:54PM EDT4,050.0088.5077.2581.10-9.55-9.74%22945.79%
AMZN210219C041000002020-09-22 2:35PM EDT4,100.0085.0071.6075.050.00-537045.75%
AMZN210219C041500002020-09-23 3:43PM EDT4,150.0068.9966.5069.80+20.84+43.28%1413045.79%
AMZN210219C042000002020-09-23 2:04PM EDT4,200.0068.5061.7565.15-14.68-17.65%221045.88%
AMZN210219C042500002020-09-22 3:16PM EDT4,250.0070.8757.4560.450.00-13845.89%
AMZN210219C043000002020-09-17 2:35PM EDT4,300.0053.0453.4556.300.00-12845.95%
AMZN210219C044000002020-09-23 3:43PM EDT4,400.0048.4546.4049.00-14.63-23.19%225046.12%
AMZN210219C045000002020-09-23 3:53PM EDT4,500.0041.5040.4043.00-12.50-23.15%1117246.37%
AMZN210219C045500002020-09-23 10:00AM EDT4,550.0038.8037.7540.30-7.20-15.65%34346.50%
AMZN210219C046500002020-09-23 9:56AM EDT4,650.0041.0033.1535.55+7.15+21.12%14646.78%
AMZN210219C047000002020-09-22 12:30PM EDT4,700.0034.7031.1533.45+0.95+2.81%511846.94%
AMZN210219C047500002020-09-23 11:52AM EDT4,750.0033.5029.3531.55-3.20-8.72%15647.12%
AMZN210219C048000002020-09-22 3:26PM EDT4,800.0035.4527.6529.850.00-62447.32%
AMZN210219C048500002020-09-22 3:09PM EDT4,850.0032.6526.1528.250.00-101347.51%
AMZN210219C049000002020-09-22 3:11PM EDT4,900.0030.7024.7026.700.00-182447.69%
AMZN210219C049500002020-09-22 12:36PM EDT4,950.0026.0523.4525.500.00-203547.96%
AMZN210219C050000002020-09-23 2:13PM EDT5,000.0024.4022.5524.30-3.60-12.86%640148.20%
AMZN210219C050500002020-09-22 3:51PM EDT5,050.0028.0021.2023.200.00-116648.46%
AMZN210219C051000002020-09-17 9:31AM EDT5,100.0014.0020.1522.150.00-11248.70%
AMZN210219C051500002020-09-03 1:40PM EDT5,150.0062.5019.2021.050.00--148.90%
AMZN210219C052000002020-09-23 11:53AM EDT5,200.0021.4018.3520.25-2.20-9.32%31949.20%
AMZN210219C052500002020-09-22 1:24PM EDT5,250.0021.3917.5019.350.00-64849.43%
AMZN210219C053000002020-09-23 11:08AM EDT5,300.0021.1516.7518.60-1.25-5.58%348049.70%
Ponepor19 de febrero de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210219P008800002020-09-22 10:39AM EDT880.000.600.001.450.00-2114570.46%
AMZN210219P009000002020-09-22 3:12PM EDT900.000.300.011.250.00-212268.26%
AMZN210219P009200002020-09-10 2:43PM EDT920.001.360.001.560.00-1068.51%
AMZN210219P009800002020-08-04 9:57AM EDT980.001.392.244.450.00-11277.04%
AMZN210219P010000002020-09-22 1:54PM EDT1,000.000.650.561.50+0.12+22.64%234665.77%
AMZN210219P010600002020-06-29 10:09AM EDT1,060.005.501.603.200.00-2868.90%
AMZN210219P010800002020-09-11 11:00AM EDT1,080.001.740.451.600.00-311461.34%
AMZN210219P011400002020-09-02 3:43PM EDT1,140.003.500.832.620.00-1361.80%
AMZN210219P011600002020-06-26 11:18AM EDT1,160.007.203.054.650.00-13467.34%
AMZN210219P011800002020-07-09 8:07PM EDT1,180.0013.953.204.950.00-1266.74%
AMZN210219P012000002020-09-18 3:55PM EDT1,200.002.361.383.000.00-252760.45%
AMZN210219P012400002020-07-09 8:07PM EDT1,240.0013.004.155.750.00-2765.23%
AMZN210219P012600002020-06-30 9:30AM EDT1,260.009.150.000.000.00-9825.00%
AMZN210219P012800002020-07-01 1:02PM EDT1,280.008.272.194.600.00-11559.79%
AMZN210219P013000002020-09-11 3:51PM EDT1,300.003.552.194.000.00-34058.05%
AMZN210219P013200002020-09-14 1:47PM EDT1,320.003.302.334.250.00-12557.54%
AMZN210219P013400002020-07-28 9:57AM EDT1,340.006.404.056.000.00-1760.08%
AMZN210219P013600002020-09-21 2:18PM EDT1,360.004.002.874.750.00-11856.75%
AMZN210219P013800002020-07-16 1:04PM EDT1,380.0010.004.605.850.00-1758.41%
AMZN210219P014000002020-09-16 11:31AM EDT1,400.003.903.555.350.00-2111956.08%
AMZN210219P014200002020-07-16 11:24AM EDT1,420.0012.405.156.600.00-11457.47%
AMZN210219P014400002020-07-23 2:02PM EDT1,440.009.825.857.450.00-72657.61%
AMZN210219P014600002020-09-22 10:47AM EDT1,460.004.304.556.400.00-507954.94%
AMZN210219P014800002020-09-21 11:07AM EDT1,480.006.654.956.850.00-4017554.62%
AMZN210219P015000002020-09-22 10:32AM EDT1,500.004.455.456.600.00-322053.86%
AMZN210219P015200002020-09-08 3:19PM EDT1,520.0014.405.857.750.00-22753.96%
AMZN210219P015400002020-08-06 1:22PM EDT1,540.008.3515.0019.200.00-15762.64%
AMZN210219P015600002020-09-08 3:22PM EDT1,560.007.206.858.800.00-12353.34%
AMZN210219P015800002020-09-04 9:56AM EDT1,580.0022.907.409.400.00-62153.04%
AMZN210219P016000002020-09-21 3:53PM EDT1,600.008.508.1010.000.00-67352.79%
AMZN210219P016400002020-09-04 9:45AM EDT1,640.0023.429.3011.350.00-62752.17%
AMZN210219P016600002020-09-22 10:22AM EDT1,660.008.1210.0512.050.00-12451.89%
AMZN210219P016800002020-09-22 11:59AM EDT1,680.008.9010.8012.800.00-214751.60%
AMZN210219P017000002020-09-17 12:56PM EDT1,700.0014.5211.7013.500.00-523651.31%
AMZN210219P017200002020-09-18 1:44PM EDT1,720.0016.3012.5014.450.00-121151.06%
AMZN210219P017400002020-09-01 11:47AM EDT1,740.0015.7913.4015.350.00-12750.78%
AMZN210219P017500002020-09-04 9:30AM EDT1,750.0030.4814.0015.750.00-113650.67%
AMZN210219P017600002020-09-02 3:41PM EDT1,760.0019.1014.4016.350.00-11050.55%
AMZN210219P017800002020-08-04 10:16AM EDT1,780.0016.6730.1034.450.00-22258.65%
AMZN210219P018000002020-09-22 10:27AM EDT1,800.0013.2116.7018.450.00-17150.10%
AMZN210219P018200002020-08-24 3:20PM EDT1,820.0021.5517.8019.700.00-11650.41%
AMZN210219P018400002020-07-09 4:52PM EDT1,840.0054.000.000.000.00-92512.50%
AMZN210219P018500002020-08-18 11:20AM EDT1,850.0016.3522.3023.700.00-22550.76%
AMZN210219P018600002020-08-06 3:06PM EDT1,860.0020.3236.1540.300.00-12857.02%
AMZN210219P018800002020-08-07 12:44PM EDT1,880.0023.8537.9542.100.00-12556.69%
AMZN210219P019000002020-09-22 12:32PM EDT1,900.0018.0023.5025.300.00-321549.53%
AMZN210219P019400002020-09-18 2:58PM EDT1,940.0030.9026.7528.800.00-14949.22%
AMZN210219P019500002020-08-17 2:10PM EDT1,950.0024.4626.2028.500.00-16348.62%
AMZN210219P020000002020-09-23 12:03PM EDT2,000.0028.5032.6534.60+2.10+7.95%641848.69%
AMZN210219P020100002020-09-01 3:04PM EDT2,010.0031.1533.6035.800.00-62148.66%
AMZN210219P020150002020-07-02 3:51PM EDT2,015.0050.7529.1031.300.00-10746.73%
AMZN210219P020200002020-09-21 12:50PM EDT2,020.0038.5234.7036.900.00-12448.59%
AMZN210219P020250002020-07-09 4:52PM EDT2,025.00109.800.000.000.00-2212.50%
AMZN210219P020300002020-09-15 12:58PM EDT2,030.0028.8035.8538.050.00-21848.52%
AMZN210219P020350002020-06-22 12:29PM EDT2,035.0071.1544.2550.000.00--4751.33%
AMZN210219P020400002020-07-15 10:50AM EDT2,040.0060.5535.1536.950.00-22347.65%
AMZN210219P020450002020-09-03 12:48PM EDT2,045.0051.7537.5539.850.00-81348.43%
AMZN210219P020550002020-08-06 10:12AM EDT2,055.0035.8757.1561.350.00-181154.01%
AMZN210219P020650002020-09-22 1:54PM EDT2,065.0032.0040.0042.350.00-3348.30%
AMZN210219P020750002020-08-10 10:04AM EDT2,075.0045.9739.6542.400.00-22547.84%
AMZN210219P020800002020-09-18 1:56PM EDT2,080.0048.4741.8544.300.00-12548.21%
AMZN210219P020900002020-09-01 3:07PM EDT2,090.0037.2543.2045.600.00-143648.14%
AMZN210219P020950002020-07-09 8:08PM EDT2,095.0090.4552.5554.600.00-5550.31%
AMZN210219P021000002020-09-23 1:42PM EDT2,100.0039.5044.6046.90-9.89-20.02%18148.06%
AMZN210219P021050002020-06-26 9:44AM EDT2,105.0077.9859.2561.150.00-11051.70%
AMZN210219P021100002020-08-11 1:13PM EDT2,110.0047.1248.6551.800.00-11749.04%
AMZN210219P021150002020-07-09 4:53PM EDT2,115.0093.710.000.000.00-51612.50%
AMZN210219P021200002020-07-09 8:08PM EDT2,120.0096.0256.1558.850.00-55550.18%
AMZN210219P021250002020-08-14 12:01PM EDT2,125.0043.9345.1548.500.00-11447.33%
AMZN210219P021300002020-08-27 2:36PM EDT2,130.0038.1548.7551.350.00-52347.92%
AMZN210219P021350002020-09-23 12:54PM EDT2,135.0043.2549.5052.10+2.00+4.85%11247.90%
AMZN210219P021400002020-07-30 10:53AM EDT2,140.0058.5042.2544.450.00-42945.38%
AMZN210219P021450002020-07-31 9:35AM EDT2,145.0041.6042.7045.150.00-1245.36%
AMZN210219P021500002020-09-14 12:55PM EDT2,150.0046.0051.8554.350.00-22247.80%
AMZN210219P021600002020-09-14 1:21PM EDT2,160.0058.0653.3056.050.00-1747.78%
AMZN210219P021650002020-07-14 3:02PM EDT2,165.0085.2547.1049.100.00-5645.57%
AMZN210219P021700002020-07-09 8:08PM EDT2,170.00107.5063.0065.450.00-10049.79%
AMZN210219P021750002020-08-19 2:16PM EDT2,175.0042.3954.8064.050.00-1049.18%
AMZN210219P021800002020-09-03 10:45AM EDT2,180.0061.4756.5059.350.00-13247.69%
AMZN210219P021850002020-08-26 10:25AM EDT2,185.0044.1057.3560.200.00-2447.66%
AMZN210219P021900002020-09-14 3:29PM EDT2,190.0050.5058.1561.050.00-12447.64%
AMZN210219P021950002020-09-14 12:22PM EDT2,195.0049.8059.0061.950.00-3747.62%
AMZN210219P022000002020-09-17 10:17AM EDT2,200.0070.0060.0062.700.00-617747.57%
AMZN210219P022050002020-07-28 9:46AM EDT2,205.0066.2545.8048.550.00-11043.51%
AMZN210219P022100002020-08-26 10:07AM EDT2,210.0047.2061.6064.600.00-5347.55%
AMZN210219P022150002020-08-17 3:28PM EDT2,215.0047.0056.4561.150.00-3246.42%
AMZN210219P022200002020-08-19 2:16PM EDT2,220.0047.0463.0572.000.00-61348.88%
AMZN210219P022250002020-06-17 3:12PM EDT2,225.00127.2091.6595.550.00--153.65%
AMZN210219P022300002020-06-19 2:00PM EDT2,230.00118.0592.9096.750.00-81053.65%
AMZN210219P022350002020-08-21 9:59AM EDT2,235.0048.8062.9066.800.00-21046.85%
AMZN210219P022400002020-09-17 10:09AM EDT2,240.0070.2067.1070.250.00-15147.44%
AMZN210219P022450002020-09-04 3:28PM EDT2,245.0084.9068.0571.200.00-11047.42%
AMZN210219P022500002020-09-21 11:51AM EDT2,250.0076.9869.1072.050.00-17147.36%
AMZN210219P022550002020-08-12 12:16PM EDT2,255.0056.9063.9067.850.00-1346.10%
AMZN210219P022600002020-07-31 10:27AM EDT2,260.0054.0555.3557.950.00-1243.40%
AMZN210219P022650002020-09-04 3:28PM EDT2,265.0088.4671.9075.200.00-11147.34%
AMZN210219P022700002020-08-04 2:30PM EDT2,270.0067.4085.4590.400.00-13650.52%
AMZN210219P022800002020-07-27 12:45PM EDT2,280.0085.0048.6551.500.00-1340.79%
AMZN210219P022850002020-09-18 12:56PM EDT2,285.0084.8775.9579.350.00-21047.27%
AMZN210219P022900002020-09-18 12:56PM EDT2,290.0085.9677.0080.450.00-2647.26%
AMZN210219P022950002020-06-16 2:42PM EDT2,295.00157.77108.05117.550.00-3153.89%
AMZN210219P023000002020-09-23 12:58PM EDT2,300.0075.0079.2582.45+6.50+9.49%219047.19%
AMZN210219P023100002020-09-01 3:07PM EDT2,310.0059.5181.2584.800.00-142747.19%
AMZN210219P023150002020-07-13 1:07PM EDT2,315.0089.1864.0070.100.00-82243.64%
AMZN210219P023200002020-09-18 2:01PM EDT2,320.0093.9483.4587.050.00-12747.15%
AMZN210219P023350002020-08-26 11:04AM EDT2,335.0060.7086.8590.500.00-1347.11%
AMZN210219P023400002020-08-12 12:16PM EDT2,340.0069.5079.2083.350.00-4645.32%
AMZN210219P023450002020-06-26 2:38PM EDT2,345.00149.10104.05107.050.00-1249.97%
AMZN210219P023500002020-09-09 10:29AM EDT2,350.0087.2090.4593.900.00-31647.03%
AMZN210219P023600002020-08-11 11:54AM EDT2,360.0086.8573.1578.550.00-1343.27%
AMZN210219P023650002020-07-02 3:58PM EDT2,365.00114.3071.6074.100.00-15942.06%
AMZN210219P023700002020-08-14 9:56AM EDT2,370.0077.7084.9089.600.00-21145.09%
AMZN210219P023850002020-09-02 11:44AM EDT2,385.0068.9098.80102.750.00-2646.96%
AMZN210219P023900002020-07-08 10:06AM EDT2,390.00102.5775.1578.000.00-1441.65%
AMZN210219P023950002020-09-11 11:32AM EDT2,395.0091.83101.30105.350.00-102446.93%
AMZN210219P024000002020-09-23 3:48PM EDT2,400.00103.00102.75106.50+20.10+24.25%627446.89%
AMZN210219P024050002020-09-17 11:12AM EDT2,405.00106.19103.90108.000.00-11146.91%
AMZN210219P024100002020-08-11 11:22AM EDT2,410.0094.0899.60104.200.00-1145.91%
AMZN210219P024200002020-09-11 10:47AM EDT2,420.0095.40107.85112.000.00-12346.86%
AMZN210219P024300002020-09-04 10:13AM EDT2,430.00143.11110.55114.750.00-11546.84%
AMZN210219P024350002020-07-09 7:53PM EDT2,435.00194.6592.7599.600.00-1143.69%
AMZN210219P024400002020-09-11 10:15AM EDT2,440.00106.00113.25117.550.00-22446.81%
AMZN210219P024450002020-08-21 10:00AM EDT2,445.0079.00120.45124.650.00-124147.84%
AMZN210219P024500002020-09-16 12:48PM EDT2,450.0093.85116.20120.250.00-45546.76%
AMZN210219P024600002020-09-21 3:56PM EDT2,460.00120.51118.90123.300.00-104346.77%
AMZN210219P024650002020-08-26 10:07AM EDT2,465.0083.60120.35124.750.00-36246.76%
AMZN210219P024700002020-09-04 1:50PM EDT2,470.00153.90121.80126.250.00-1546.75%
AMZN210219P024750002020-07-02 9:55AM EDT2,475.00138.5093.0095.700.00-1240.86%
AMZN210219P024850002020-07-06 10:50AM EDT2,485.00126.2599.70102.350.00-2741.59%
AMZN210219P024900002020-07-21 9:33AM EDT2,490.00114.0086.2588.850.00-141938.79%
AMZN210219P024950002020-09-14 9:35AM EDT2,495.00108.08108.95111.850.00-12542.79%
AMZN210219P025000002020-09-23 11:59AM EDT2,500.00117.94130.85135.15+11.44+10.74%215546.65%
AMZN210219P025050002020-07-28 9:45AM EDT2,505.00132.9078.1083.050.00-1136.92%
AMZN210219P025100002020-09-11 11:08AM EDT2,510.00115.30133.80138.450.00-1846.66%
AMZN210219P025150002020-09-21 9:47AM EDT2,515.00148.00135.35140.050.00-1246.65%
AMZN210219P025200002020-08-07 3:41PM EDT2,520.00119.30143.75150.250.00-41548.10%
AMZN210219P025250002020-09-11 3:50PM EDT2,525.00145.67138.50143.250.00-11546.63%
AMZN210219P025300002020-09-21 9:40AM EDT2,530.00159.220.000.000.00-206.25%
AMZN210219P025400002020-09-22 1:51PM EDT2,540.00119.89143.35148.100.00-11746.59%
AMZN210219P025450002020-07-28 11:42AM EDT2,545.00146.3095.90100.250.00-131338.07%
AMZN210219P025550002020-07-09 7:53PM EDT2,555.00244.16122.50129.150.00--042.56%
AMZN210219P025600002020-09-11 10:47AM EDT2,560.00128.75149.95154.800.00-21746.55%
AMZN210219P025700002020-09-22 1:51PM EDT2,570.00128.70153.30158.200.00-1946.53%
AMZN210219P025750002020-06-16 10:36AM EDT2,575.00268.00200.25207.700.00--153.56%
AMZN210219P025800002020-08-12 12:14PM EDT2,580.0098.97136.80142.250.00-51943.35%
AMZN210219P025900002020-08-06 9:52AM EDT2,590.00130.60162.20169.250.00-21447.14%
AMZN210219P025950002020-09-18 12:29PM EDT2,595.00173.17162.00166.950.00-21746.48%
AMZN210219P026000002020-09-23 3:43PM EDT2,600.00162.65163.75168.55+29.78+22.41%3126846.44%
AMZN210219P026050002020-06-24 1:53PM EDT2,605.00235.00180.25183.850.00--248.56%
AMZN210219P026100002020-09-10 3:58PM EDT2,610.00153.45167.30172.350.00-1546.46%
AMZN210219P026150002020-08-12 12:23PM EDT2,615.00128.05147.05152.800.00-4543.07%
AMZN210219P026200002020-08-19 10:26AM EDT2,620.00111.65177.65182.700.00-11247.48%
AMZN210219P026250002020-07-30 3:58PM EDT2,625.00167.99117.90122.700.00-1837.65%
AMZN210219P026300002020-09-16 9:30AM EDT2,630.00130.00174.55179.700.00-21946.42%
AMZN210219P026350002020-07-20 9:46AM EDT2,635.00196.35113.75119.950.00-2236.66%
AMZN210219P026400002020-08-11 10:19AM EDT2,640.00162.55159.30165.750.00-11543.66%
AMZN210219P026450002020-06-26 10:28AM EDT2,645.00253.95194.65198.450.00-5648.40%
AMZN210219P026500002020-09-23 3:37PM EDT2,650.00182.55182.00187.10+34.55+23.34%14646.36%
AMZN210219P026550002020-08-20 1:50PM EDT2,655.00125.60188.00198.000.00-121547.72%
AMZN210219P026600002020-09-22 3:20PM EDT2,660.00154.00185.80191.150.00-353246.37%
AMZN210219P026700002020-08-20 1:47PM EDT2,670.00129.30194.00204.000.00-1947.70%
AMZN210219P026750002020-08-20 1:44PM EDT2,675.00129.90196.00206.000.00-72347.69%
AMZN210219P026800002020-09-21 3:44PM EDT2,680.00205.820.000.000.00-203.13%
AMZN210219P026850002020-08-12 11:22AM EDT2,685.00152.60169.25175.400.00-1342.49%
AMZN210219P026900002020-08-18 12:25PM EDT2,690.00124.62191.60196.900.00-161945.41%
AMZN210219P026950002020-09-21 9:32AM EDT2,695.00220.63199.50204.950.00-1746.30%
AMZN210219P027400002020-09-22 12:41PM EDT2,740.00184.65217.90223.700.00-16146.24%
AMZN210219P027600002020-09-22 12:41PM EDT2,760.00192.41226.40232.350.00-14846.21%
AMZN210219P027800002020-09-21 12:32PM EDT2,780.00258.24235.15241.150.00-15246.18%
AMZN210219P028000002020-09-22 11:22AM EDT2,800.00219.00244.15249.950.00-942146.12%
AMZN210219P028200002020-09-18 3:55PM EDT2,820.00263.00253.20259.400.00-21746.12%
AMZN210219P028600002020-09-21 9:45AM EDT2,860.00297.00272.05278.400.00-42346.07%
AMZN210219P028800002020-09-21 3:49PM EDT2,880.00292.30281.80288.150.00-85346.04%
AMZN210219P029000002020-09-18 1:32PM EDT2,900.00277.00291.70297.900.00-16945.98%
AMZN210219P029200002020-09-15 10:31AM EDT2,920.00248.55301.80308.300.00-11645.99%
AMZN210219P029400002020-09-22 1:51PM EDT2,940.00271.74312.05318.650.00-113445.96%
AMZN210219P029600002020-09-23 1:53PM EDT2,960.00305.00322.50329.20+38.35+14.38%17445.94%
AMZN210219P029800002020-09-21 2:55PM EDT2,980.00369.15333.15339.900.00-24245.91%
AMZN210219P030000002020-09-23 2:08PM EDT3,000.00331.55344.00350.55+1.55+0.47%820845.86%
AMZN210219P030200002020-09-23 10:08AM EDT3,020.00321.42354.95361.90-21.58-6.29%12045.87%
AMZN210219P030400002020-09-21 12:52PM EDT3,040.00405.75366.15373.200.00-11745.85%
AMZN210219P030500002020-09-23 2:59PM EDT3,050.00369.00371.80378.65-34.00-8.44%36345.81%
AMZN210219P030600002020-09-23 1:01PM EDT3,060.00351.49377.45384.65+35.84+11.35%11845.83%
AMZN210219P030800002020-09-23 3:05PM EDT3,080.00392.10388.95396.30+56.09+16.69%21045.81%
AMZN210219P031000002020-09-23 2:09PM EDT3,100.00387.83400.75407.85+23.31+6.39%26345.76%
AMZN210219P031200002020-09-23 3:07PM EDT3,120.00417.50412.50420.15+24.27+6.17%41045.78%
AMZN210219P031400002020-09-23 2:56PM EDT3,140.00421.75424.50432.30-15.86-3.62%43345.76%
AMZN210219P031600002020-09-09 1:43PM EDT3,160.00420.54436.70444.650.00-21545.75%
AMZN210219P031800002020-09-22 3:50PM EDT3,180.00383.93449.10457.100.00-42845.73%
AMZN210219P032000002020-09-22 1:02PM EDT3,200.00414.12461.80469.450.00-36845.67%
AMZN210219P032500002020-09-23 1:21PM EDT3,250.00460.15493.80501.65-82.85-15.26%14445.61%
AMZN210219P033000002020-09-15 10:01AM EDT3,300.00566.03526.75534.850.00-15945.56%
AMZN210219P034000002020-09-21 11:46AM EDT3,400.00652.70595.55604.100.00-23845.46%
AMZN210219P034050002020-09-02 9:37AM EDT3,405.00370.45598.80607.950.00-1345.50%
AMZN210219P034100002020-09-03 1:52PM EDT3,410.00486.55602.30611.500.00--045.49%
AMZN210219P034300002020-09-09 9:47AM EDT3,430.00528.40616.50625.800.00-6745.46%
AMZN210219P034400002020-09-08 3:24PM EDT3,440.00572.20623.65633.000.00-13745.45%
AMZN210219P034450002020-09-02 12:27PM EDT3,445.00397.10627.25636.600.00-2245.44%
AMZN210219P034500002020-09-09 9:41AM EDT3,450.00548.05631.15639.900.00-21045.39%
AMZN210219P034550002020-09-03 11:28AM EDT3,455.00494.89634.45643.850.00--1045.43%
AMZN210219P034700002020-09-08 3:41PM EDT3,470.00584.25645.35654.800.00-2245.41%
AMZN210219P034750002020-09-01 12:29PM EDT3,475.00420.50649.00658.450.00--645.41%
AMZN210219P034800002020-09-10 12:14PM EDT3,480.00499.05652.65662.150.00--845.40%
AMZN210219P034900002020-09-01 12:27PM EDT3,490.00428.70659.95669.500.00-1245.39%
AMZN210219P035200002020-09-02 12:15PM EDT3,520.00433.10682.15691.850.00--145.36%
AMZN210219P035300002020-09-10 12:14PM EDT3,530.00529.20689.65699.350.00-1545.35%
AMZN210219P035400002020-09-03 1:40PM EDT3,540.00560.10697.15706.900.00--345.34%
AMZN210219P035500002020-09-01 3:30PM EDT3,550.00455.00705.00714.150.00-11945.28%
AMZN210219P035700002020-09-03 1:41PM EDT3,570.00577.40720.00729.500.00--345.28%
AMZN210219P035900002020-09-02 11:49AM EDT3,590.00477.10735.50745.000.00--145.28%
AMZN210219P036000002020-09-18 12:24PM EDT3,600.00774.65743.10752.400.00-110145.23%
AMZN210219P036500002020-09-03 1:41PM EDT3,650.00626.90782.00791.500.00-22345.18%
AMZN210219P037000002020-09-01 12:27PM EDT3,700.00547.65821.70831.350.00-11945.15%
AMZN210219P037500002020-09-17 12:55PM EDT3,750.00867.69862.50871.850.00-51245.12%
AMZN210219P038000002020-09-17 12:55PM EDT3,800.00908.82903.50913.150.00-5545.12%
AMZN210219P038500002020-09-10 9:37AM EDT3,850.00723.00945.50955.050.00-1745.13%
AMZN210219P039000002020-09-16 3:15PM EDT3,900.00901.00988.00997.500.00-31645.13%
AMZN210219P039500002020-09-16 3:15PM EDT3,950.00942.001,030.501,040.450.00-31645.14%
AMZN210219P040000002020-09-18 11:19AM EDT4,000.001,100.001,074.001,083.400.00-21445.05%
AMZN210219P041000002020-06-29 9:38AM EDT4,100.001,452.301,157.551,167.650.00--144.26%
AMZN210219P041500002020-09-15 10:02AM EDT4,150.001,050.001,207.501,217.000.00-4645.21%
AMZN210219P042000002020-08-31 11:04AM EDT4,200.00894.131,253.001,262.250.00-2845.26%
AMZN210219P042500002020-07-14 1:58PM EDT4,250.001,274.051,163.001,173.000.00-220.00%
AMZN210219P043000002020-07-14 1:39PM EDT4,300.001,347.001,207.601,217.500.00-220.00%
AMZN210219P043500002020-08-27 11:22AM EDT4,350.001,033.051,390.501,399.500.00-1245.31%
AMZN210219P044500002020-09-21 12:14AM EDT4,450.001,344.751,484.501,492.950.00--245.47%
AMZN210219P045000002020-09-10 2:20PM EDT4,500.001,327.001,531.501,540.100.00-1245.58%
AMZN210219P046000002020-09-14 12:20PM EDT4,600.001,485.251,626.501,635.100.00-2345.83%
AMZN210219P046500002020-09-14 12:20PM EDT4,650.001,532.651,674.501,682.900.00-2345.97%
AMZN210219P048000002020-07-23 2:57PM EDT4,800.001,842.001,553.451,563.000.00--10.00%
AMZN210219P048500002020-09-04 2:58PM EDT4,850.001,603.351,867.501,875.900.00-2246.67%
AMZN210219P050000002020-09-18 1:30PM EDT5,000.002,058.982,054.002,064.000.00-2858.99%
AMZN210219P053000002020-09-21 12:14AM EDT5,300.002,354.992,308.502,317.350.00--149.12%