U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,195.34+10.27 (+0.32%)
Al cierre: 1:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de abril de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210416C014600002020-10-28 1:49PM EST1,460.001,735.651,738.151,744.400.00-12361.67%
AMZN210416C016000002020-11-03 3:50PM EST1,600.001,463.331,599.251,605.450.00--156.56%
AMZN210416C016400002020-10-16 8:43AM EST1,640.001,750.501,508.401,524.250.00-120.00%
AMZN210416C016600002020-09-10 9:26AM EST1,660.001,697.651,634.301,648.700.00--1101.31%
AMZN210416C017000002020-11-17 2:01PM EST1,700.001,462.001,500.351,506.550.00-1153.37%
AMZN210416C018000002020-10-29 1:25PM EST1,800.001,471.881,401.751,407.950.00--150.44%
AMZN210416C018800002020-09-30 2:37PM EST1,880.001,292.451,177.501,196.000.00--70.00%
AMZN210416C019000002020-09-20 11:00PM EST1,900.001,271.501,310.151,324.300.00--154.60%
AMZN210416C019200002020-09-04 10:51AM EST1,920.001,404.101,238.501,248.150.00-110.00%
AMZN210416C019400002020-10-06 9:44AM EST1,940.001,248.560.000.000.00--20.00%
AMZN210416C019600002020-09-04 1:45PM EST1,960.001,394.571,202.151,211.850.00-110.00%
AMZN210416C019800002020-09-21 8:49AM EST1,980.001,014.801,239.101,250.050.00--354.49%
AMZN210416C020000002020-11-10 12:45PM EST2,000.001,075.401,206.001,212.200.00-2647.29%
AMZN210416C021000002020-11-23 10:57AM EST2,100.001,016.991,109.301,115.500.00-2744.85%
AMZN210416C022000002020-11-23 2:02PM EST2,200.00919.601,013.751,019.950.00-142042.69%
AMZN210416C023000002020-11-17 10:22AM EST2,300.00891.00920.00926.200.00-51040.89%
AMZN210416C024000002020-11-02 3:05PM EST2,400.00675.57828.65834.800.00-1539.40%
AMZN210416C025000002020-11-27 9:40AM EST2,500.00746.27740.85745.95+8.07+1.09%19538.06%
AMZN210416C026000002020-11-25 9:48AM EST2,600.00662.53656.60661.60+39.57+6.35%1937.15%
AMZN210416C026500002020-11-27 12:58PM EST2,650.00618.10616.30621.15+75.72+13.96%1336.78%
AMZN210416C027000002020-11-25 3:14PM EST2,700.00570.95579.00582.050.00-42236.47%
AMZN210416C028000002020-11-24 11:03AM EST2,800.00493.35503.65508.100.00-22436.00%
AMZN210416C029000002020-11-25 3:48PM EST2,900.00432.00436.10440.200.00-35235.67%
AMZN210416C030000002020-11-27 12:59PM EST3,000.00377.41374.95378.60+12.91+3.54%1920835.45%
AMZN210416C031000002020-11-27 10:58AM EST3,100.00330.10319.90323.30+14.10+4.46%1618735.29%
AMZN210416C031900002020-11-27 12:48PM EST3,190.00278.70275.55278.70+5.20+1.90%733735.18%
AMZN210416C031950002020-11-27 12:48PM EST3,195.00273.62273.20276.35+2.07+0.76%54935.17%
AMZN210416C032000002020-11-27 12:41PM EST3,200.00274.30272.00274.05+5.30+1.97%914935.17%
AMZN210416C032050002020-11-23 11:11AM EST3,205.00218.00268.75271.850.00-23035.18%
AMZN210416C032100002020-11-20 11:40AM EST3,210.00271.37266.30269.45+51.37+23.35%22335.16%
AMZN210416C032150002020-11-24 10:14AM EST3,215.00269.03263.95267.30+51.95+23.93%23835.17%
AMZN210416C032200002020-11-25 2:32PM EST3,220.00251.84261.75264.900.00-125635.15%
AMZN210416C032250002020-11-13 3:18PM EST3,225.00244.16259.50262.650.00-21535.14%
AMZN210416C032300002020-11-27 11:50AM EST3,230.00260.00257.30260.55+22.51+9.48%22235.15%
AMZN210416C032350002020-11-25 10:54AM EST3,235.00257.26255.10258.200.00-11535.13%
AMZN210416C032400002020-11-27 12:46PM EST3,240.00253.54252.85256.15+8.19+3.34%22235.15%
AMZN210416C032450002020-11-25 1:23PM EST3,245.00240.45250.75253.950.00-112735.14%
AMZN210416C032500002020-11-27 11:50AM EST3,250.00251.00248.65251.55+9.95+4.13%17035.11%
AMZN210416C032550002020-11-16 9:35AM EST3,255.00223.45246.45249.600.00-11335.13%
AMZN210416C032600002020-11-25 2:44PM EST3,260.00236.90244.30247.450.00-12235.12%
AMZN210416C032650002020-11-27 12:51PM EST3,265.00243.65242.15245.20+36.15+17.42%12035.10%
AMZN210416C032700002020-11-25 2:37PM EST3,270.00231.50240.00243.200.00-11935.11%
AMZN210416C032750002020-11-25 10:54AM EST3,275.00240.00237.90241.100.00-205735.11%
AMZN210416C032800002020-11-25 2:54PM EST3,280.00229.80235.85238.900.00-22035.09%
AMZN210416C032850002020-11-17 3:03PM EST3,285.00236.00233.75236.950.00-11235.10%
AMZN210416C032900002020-11-25 2:54PM EST3,290.00225.80231.75234.750.00-21735.08%
AMZN210416C032950002020-11-17 9:44AM EST3,295.00236.07229.70232.700.00-1835.08%
AMZN210416C033000002020-11-27 12:07PM EST3,300.00232.50227.70230.70+5.90+2.60%620235.08%
AMZN210416C033050002020-11-23 11:10AM EST3,305.00183.30225.70228.750.00-3735.08%
AMZN210416C033100002020-11-25 3:54PM EST3,310.00218.82223.90226.750.00-21435.08%
AMZN210416C033150002020-11-06 11:20AM EST3,315.00209.15221.65224.750.00-1635.07%
AMZN210416C033200002020-11-19 10:32AM EST3,320.00201.05219.70222.650.00-21835.05%
AMZN210416C033250002020-11-24 11:01AM EST3,325.00177.42217.80220.800.00-82935.06%
AMZN210416C033300002020-11-17 1:02PM EST3,330.00219.05215.85218.850.00-110335.06%
AMZN210416C033350002020-11-17 10:06AM EST3,335.00226.20213.90216.900.00-11535.05%
AMZN210416C033400002020-11-25 2:54PM EST3,340.00206.20212.00214.950.00-1735.05%
AMZN210416C033450002020-11-02 11:06AM EST3,345.00217.74210.10213.050.00-2435.04%
AMZN210416C033500002020-11-25 11:08AM EST3,350.00206.50208.30211.050.00-314335.03%
AMZN210416C033550002020-11-19 9:35AM EST3,355.00181.00206.35209.250.00-32235.03%
AMZN210416C033600002020-11-16 9:32AM EST3,360.00181.98204.40207.250.00-2735.01%
AMZN210416C033650002020-11-10 9:58AM EST3,365.00192.05202.60205.500.00-2835.02%
AMZN210416C033700002020-11-06 9:30AM EST3,370.00314.95200.75203.650.00-1635.02%
AMZN210416C033750002020-11-20 10:48AM EST3,375.00179.50198.90201.700.00-11535.00%
AMZN210416C033800002020-11-05 10:11AM EST3,380.00227.00197.15200.000.00-1835.01%
AMZN210416C033850002020-11-05 10:21AM EST3,385.00336.40195.30198.200.00-1335.01%
AMZN210416C033900002020-11-13 10:53AM EST3,390.00181.35193.55196.400.00-1535.00%
AMZN210416C033950002020-11-10 1:22PM EST3,395.00173.50191.75194.600.00-2335.00%
AMZN210416C034000002020-11-27 12:56PM EST3,400.00191.75190.10192.75+7.15+3.87%1625134.98%
AMZN210416C034050002020-11-17 3:07PM EST3,405.00191.17188.35191.050.00-52734.98%
AMZN210416C034100002020-11-25 3:38PM EST3,410.00183.80186.40189.300.00-11234.98%
AMZN210416C034200002020-11-10 1:56PM EST3,420.00180.00183.00185.700.00-11134.95%
AMZN210416C034300002020-11-09 11:00AM EST3,430.00242.44179.55182.400.00-1934.96%
AMZN210416C034400002020-11-24 3:54PM EST3,440.00144.60176.20179.050.00-11734.95%
AMZN210416C034500002020-11-27 9:41AM EST3,450.00171.27173.10175.65+0.37+0.22%24334.93%
AMZN210416C034600002020-11-02 12:41PM EST3,460.00172.15169.75172.450.00-211234.93%
AMZN210416C034700002020-11-25 3:19PM EST3,470.00162.15166.55169.250.00-52434.92%
AMZN210416C034800002020-11-25 3:19PM EST3,480.00159.05163.50166.100.00-51634.91%
AMZN210416C034900002020-11-18 9:52AM EST3,490.00158.30160.30162.850.00-11734.89%
AMZN210416C035000002020-11-27 9:39AM EST3,500.00157.80157.40159.85+9.15+6.16%116334.89%
AMZN210416C035100002020-11-19 11:35AM EST3,510.00140.35154.30156.900.00-1234.89%
AMZN210416C035200002020-11-10 9:42AM EST3,520.00147.55151.35153.950.00-1334.88%
AMZN210416C035300002020-11-20 1:36PM EST3,530.00135.00148.45150.900.00-1434.86%
AMZN210416C035500002020-11-25 11:47AM EST3,550.00135.31142.90145.250.00-15034.85%
AMZN210416C035600002020-10-20 11:31AM EST3,560.00287.28124.15127.400.00-1132.75%
AMZN210416C035700002020-11-24 2:12PM EST3,570.00114.35137.40139.850.00-5934.85%
AMZN210416C035800002020-11-27 9:33AM EST3,580.00141.00134.70137.15+14.00+11.02%1434.84%
AMZN210416C035900002020-11-20 1:03PM EST3,590.00120.34132.10134.500.00-4534.84%
AMZN210416C036000002020-11-25 12:45PM EST3,600.00129.98129.60131.85+3.98+3.16%124534.82%
AMZN210416C036100002020-11-20 11:36AM EST3,610.00114.48127.00129.350.00-2834.83%
AMZN210416C036200002020-11-24 3:46PM EST3,620.0099.53124.50126.850.00-21634.82%
AMZN210416C036300002020-11-20 1:37PM EST3,630.00111.50122.10124.400.00-1434.82%
AMZN210416C036400002020-11-04 10:13AM EST3,640.00171.80119.70122.000.00-1334.82%
AMZN210416C036500002020-11-25 9:55AM EST3,650.00117.09117.40119.55+2.94+2.58%23734.81%
AMZN210416C036600002020-11-02 10:00AM EST3,660.00143.00115.00117.300.00-1534.82%
AMZN210416C036700002020-11-24 2:33PM EST3,670.0089.95112.75115.000.00-101534.82%
AMZN210416C036800002020-11-05 1:37PM EST3,680.00218.45110.50112.700.00-11034.81%
AMZN210416C036900002020-11-04 10:24AM EST3,690.00168.05108.25110.500.00-11134.81%
AMZN210416C037000002020-11-19 3:39PM EST3,700.0096.35106.05108.200.00-129634.79%
AMZN210416C037500002020-11-25 11:15AM EST3,750.0094.9595.9597.900.00-64134.78%
AMZN210416C038000002020-11-27 12:56PM EST3,800.0087.2986.6588.50+3.71+4.44%41,39334.79%
AMZN210416C038500002020-11-24 12:31PM EST3,850.0059.1578.3080.100.00-13534.83%
AMZN210416C039000002020-11-24 11:54AM EST3,900.0068.3070.8072.500.00-115034.87%
AMZN210416C039500002020-11-24 1:40PM EST3,950.0051.0063.9565.550.00-113734.92%
AMZN210416C040000002020-11-27 11:43AM EST4,000.0057.1057.7059.25+0.10+0.18%337534.97%
AMZN210416C040500002020-11-23 2:37PM EST4,050.0051.3652.1053.60+12.42+31.90%12935.04%
AMZN210416C041000002020-11-27 12:00PM EST4,100.0046.5347.1548.50+1.28+2.83%15335.12%
AMZN210416C041500002020-11-23 9:35AM EST4,150.0038.7542.6543.950.00-12335.21%
AMZN210416C042000002020-11-25 1:15PM EST4,200.0037.9038.6539.90+1.67+4.61%18235.32%
AMZN210416C042500002020-11-18 1:54PM EST4,250.0025.9935.0036.150.00-13135.42%
AMZN210416C043000002020-11-27 12:29PM EST4,300.0031.6531.7532.85+7.00+28.40%47335.54%
AMZN210416C043500002020-11-23 1:00PM EST4,350.0022.8428.8530.000.00-41835.70%
AMZN210416C044000002020-11-25 10:30AM EST4,400.0024.6026.2527.350.00-75435.85%
AMZN210416C044500002020-11-27 12:05PM EST4,450.0024.3223.9525.00-6.53-21.17%18036.01%
AMZN210416C045000002020-11-27 12:05PM EST4,500.0022.1221.9022.95+1.12+5.33%105836.20%
AMZN210416C045500002020-11-16 12:59PM EST4,550.0018.2020.1521.100.00-12336.40%
AMZN210416C046000002020-11-20 2:29PM EST4,600.0016.9518.4519.450.00-37136.61%
AMZN210416C046500002020-11-25 3:54PM EST4,650.0017.4017.0018.00+0.80+4.82%11436.84%
AMZN210416C047000002020-11-24 11:26AM EST4,700.0011.5015.7016.650.00-24937.06%
AMZN210416C047500002020-11-24 3:40PM EST4,750.0010.8514.5015.450.00-21837.30%
AMZN210416C048000002020-11-27 12:31PM EST4,800.0013.5013.4514.45+3.35+33.00%18937.58%
AMZN210416C048500002020-11-10 9:56AM EST4,850.0014.0012.5013.500.00-23037.84%
AMZN210416C049000002020-11-24 1:26PM EST4,900.008.8011.6012.550.00-317038.06%
AMZN210416C049500002020-11-25 10:20AM EST4,950.0010.6010.8511.800.00-34338.35%
AMZN210416C050000002020-11-27 11:25AM EST5,000.0010.3010.1011.05+0.30+3.00%817138.61%
AMZN210416C050500002020-11-24 3:09PM EST5,050.007.379.4510.350.00-37438.85%
AMZN210416C051000002020-11-27 11:58AM EST5,100.008.808.859.80+2.03+29.99%110639.16%
AMZN210416C051500002020-11-24 3:43PM EST5,150.006.358.309.250.00-13739.44%
AMZN210416C052000002020-11-27 11:58AM EST5,200.007.907.808.75+0.55+7.48%18839.73%
AMZN210416C052500002020-11-25 2:48PM EST5,250.007.257.408.050.00-15339.83%
AMZN210416C053000002020-11-27 12:59PM EST5,300.007.536.957.55+0.53+7.57%17540740.04%
Ponepor16 de abril de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210416P014600002020-11-06 9:42AM EST1,460.003.141.131.870.00-81251.43%
AMZN210416P014800002020-11-03 10:05AM EST1,480.004.301.241.960.00--550.98%
AMZN210416P015000002020-11-13 9:58AM EST1,500.003.001.362.010.00-12550.46%
AMZN210416P015200002020-10-07 10:10AM EST1,520.008.703.153.950.00--1054.63%
AMZN210416P015400002020-10-07 10:11AM EST1,540.009.053.404.150.00--1054.21%
AMZN210416P015600002020-10-07 10:13AM EST1,560.009.503.654.400.00--1053.82%
AMZN210416P015800002020-11-16 12:07AM EST1,580.003.861.882.530.00--149.71%
AMZN210416P016000002020-11-27 12:25PM EST1,600.002.192.032.63-0.61-21.79%312449.15%
AMZN210416P016400002020-09-22 11:59AM EST1,640.0011.300.000.000.00-2025.00%
AMZN210416P016800002020-10-09 2:01PM EST1,680.0010.455.256.050.00-2251.27%
AMZN210416P017000002020-11-04 9:40AM EST1,700.006.502.903.400.00-21846.80%
AMZN210416P017400002020-09-20 11:14PM EST1,740.0018.6013.1014.300.00--1056.77%
AMZN210416P017600002020-11-27 11:18AM EST1,760.003.513.504.10-16.10-82.10%11045.67%
AMZN210416P017800002020-11-27 12:22PM EST1,780.003.903.754.40-11.35-74.43%420145.36%
AMZN210416P018000002020-11-23 3:26PM EST1,800.005.384.004.600.00-11044.88%
AMZN210416P018200002020-10-30 12:28PM EST1,820.0019.474.304.950.00-1144.60%
AMZN210416P018400002020-11-05 10:59AM EST1,840.008.304.555.250.00-1044.22%
AMZN210416P018600002020-11-05 9:31AM EST1,860.008.354.905.600.00-5843.89%
AMZN210416P018800002020-11-12 11:38AM EST1,880.0010.505.205.950.00-101243.54%
AMZN210416P019000002020-11-18 3:39PM EST1,900.006.025.556.250.00-12243.12%
AMZN210416P019200002020-10-19 11:38AM EST1,920.0025.009.1010.250.00-252546.12%
AMZN210416P019600002020-10-08 11:36AM EST1,960.0029.3011.5512.700.00-71246.34%
AMZN210416P019800002020-10-28 12:20PM EST1,980.0027.917.258.050.00-22941.85%
AMZN210416P020000002020-11-23 3:35PM EST2,000.0010.257.758.500.00-518741.48%
AMZN210416P021000002020-11-27 9:31AM EST2,100.0010.6010.8511.55-4.30-28.86%120739.96%
AMZN210416P022000002020-11-27 11:49AM EST2,200.0014.8515.1015.80-0.69-4.44%129238.61%
AMZN210416P023000002020-11-27 12:00PM EST2,300.0020.9021.1021.90-0.75-3.46%114237.52%
AMZN210416P024000002020-11-27 12:03PM EST2,400.0029.0229.4530.35-1.61-5.26%316136.59%
AMZN210416P025000002020-11-27 11:57AM EST2,500.0040.0040.8542.00-1.45-3.50%6668635.86%
AMZN210416P026000002020-11-27 11:21AM EST2,600.0053.7056.4057.65-4.90-8.36%1124335.30%
AMZN210416P026500002020-11-27 11:58AM EST2,650.0065.0965.9067.25-3.57-5.20%13735.08%
AMZN210416P027000002020-11-27 11:32AM EST2,700.0073.0076.7578.20-6.43-8.10%1429634.90%
AMZN210416P028000002020-11-27 11:41AM EST2,800.00101.58102.65104.30-7.27-6.68%620834.62%
AMZN210416P029000002020-11-27 12:13PM EST2,900.00134.12134.70136.65-5.65-4.04%216534.46%
AMZN210416P030000002020-11-27 12:50PM EST3,000.00175.60173.05175.20+1.10+0.63%2090534.35%
AMZN210416P031000002020-11-27 10:54AM EST3,100.00208.80217.70220.05-11.30-5.13%214034.27%
AMZN210416P031900002020-11-27 10:32AM EST3,190.00252.15262.90265.75-24.40-8.82%24034.22%
AMZN210416P031950002020-11-27 10:32AM EST3,195.00254.70265.55268.50-14.20-5.28%12034.23%
AMZN210416P032000002020-11-27 11:08AM EST3,200.00261.25268.30271.00-20.75-7.36%155534.20%
AMZN210416P032050002020-11-06 11:28AM EST3,205.00287.10270.90273.800.00-31634.21%
AMZN210416P032100002020-11-25 2:15PM EST3,210.00287.60273.65276.500.00-31134.20%
AMZN210416P032150002020-11-13 3:18PM EST3,215.00348.88276.35279.200.00-22334.19%
AMZN210416P032200002020-11-25 2:15PM EST3,220.00273.00279.10281.95-20.25-6.91%73034.19%
AMZN210416P032250002020-11-13 3:18PM EST3,225.00354.87281.80284.550.00-3534.17%
AMZN210416P032300002020-11-25 2:16PM EST3,230.00298.80284.60287.400.00-11234.17%
AMZN210416P032350002020-11-03 11:48AM EST3,235.00434.50287.35290.200.00-1234.17%
AMZN210416P032400002020-11-25 2:15PM EST3,240.00304.70293.90298.350.00-1634.85%
AMZN210416P032450002020-11-05 11:46AM EST3,245.00294.46292.95295.750.00-5634.15%
AMZN210416P032500002020-11-25 2:15PM EST3,250.00310.65295.90298.550.00-114434.15%
AMZN210416P032550002020-11-19 1:31PM EST3,255.00354.90298.60301.500.00-61134.16%
AMZN210416P032600002020-11-25 2:15PM EST3,260.00316.15301.45304.300.00-11034.15%
AMZN210416P032650002020-11-17 10:49AM EST3,265.00344.65304.30307.300.00-12034.16%
AMZN210416P032700002020-11-17 9:31AM EST3,270.00340.95307.20310.250.00-11034.16%
AMZN210416P032750002020-11-13 3:54PM EST3,275.00371.60310.10313.100.00-1234.15%
AMZN210416P032800002020-11-03 9:42AM EST3,280.00506.46313.00315.900.00-1834.13%
AMZN210416P032850002020-10-19 3:15PM EST3,285.00347.50373.20378.150.00--041.67%
AMZN210416P032900002020-11-19 12:21PM EST3,290.00374.35318.80321.850.00-21134.13%
AMZN210416P032950002020-11-24 9:31AM EST3,295.00377.40321.80324.750.00-1534.12%
AMZN210416P033000002020-11-27 12:47PM EST3,300.00328.88324.85327.70-70.75-17.70%24934.12%
AMZN210416P033050002020-10-09 12:03PM EST3,305.00424.56319.35324.750.00-1133.36%
AMZN210416P033100002020-11-09 12:38PM EST3,310.00356.32330.70333.700.00-3934.11%
AMZN210416P033150002020-11-06 2:38PM EST3,315.00329.70333.70336.700.00-2434.11%
AMZN210416P033200002020-11-06 2:38PM EST3,320.00332.40336.70339.750.00-11834.10%
AMZN210416P033250002020-11-25 10:16AM EST3,325.00347.70339.70342.900.00-1334.11%
AMZN210416P033300002020-10-12 10:00AM EST3,330.00376.37405.45411.000.00-2142.39%
AMZN210416P033400002020-11-16 9:32AM EST3,340.00439.64348.85351.950.00-24034.08%
AMZN210416P033500002020-11-16 9:32AM EST3,350.00445.52355.15358.250.00-21134.09%
AMZN210416P033550002020-10-12 1:24PM EST3,355.00364.91421.50426.400.00-2142.38%
AMZN210416P033600002020-10-01 12:59PM EST3,360.00494.05540.75556.500.00-2257.53%
AMZN210416P033650002020-10-13 2:54PM EST3,365.00374.55427.55432.800.00-2242.40%
AMZN210416P033700002020-11-24 2:36PM EST3,370.00405.85367.50370.750.00-1634.06%
AMZN210416P033750002020-11-17 2:14PM EST3,375.00413.15370.65373.900.00-1434.06%
AMZN210416P033800002020-11-05 11:00AM EST3,380.00364.40373.85377.100.00-2334.05%
AMZN210416P033850002020-10-19 3:15PM EST3,385.00386.00437.00441.000.00--041.83%
AMZN210416P033900002020-10-29 1:06PM EST3,390.00473.48380.20383.500.00-5734.04%
AMZN210416P033950002020-10-19 3:15PM EST3,395.00391.45443.20447.650.00--041.86%
AMZN210416P034000002020-11-24 10:50AM EST3,400.00384.90386.80389.850.00-26134.02%
AMZN210416P034050002020-08-31 10:02AM EST3,405.00421.00516.65523.100.00-1150.26%
AMZN210416P034100002020-11-05 2:31PM EST3,410.00379.95393.10396.500.00-5734.03%
AMZN210416P034200002020-11-05 2:31PM EST3,420.00430.06399.65403.050.00-1834.02%
AMZN210416P034300002020-11-05 2:31PM EST3,430.00391.25406.20409.650.00-5734.01%
AMZN210416P034400002020-11-27 12:47PM EST3,440.00417.37412.80416.30-7.50-1.77%1234.00%
AMZN210416P034500002020-10-22 9:43AM EST3,450.00581.00488.90493.850.00--243.19%
AMZN210416P034600002020-10-19 3:15PM EST3,460.00426.25488.45492.350.00--042.13%
AMZN210416P034700002020-10-05 9:36AM EST3,470.00425.50463.45480.000.00-1239.66%
AMZN210416P034800002020-10-20 10:10AM EST3,480.00565.50499.00504.900.00-1242.02%
AMZN210416P034900002020-11-18 12:18PM EST3,490.00506.90446.70450.400.00-5633.95%
AMZN210416P035000002020-11-27 11:10AM EST3,500.00443.55453.80457.20-23.86-5.10%32033.92%
AMZN210416P035100002020-11-05 2:28PM EST3,510.00442.20460.65464.350.00-1333.93%
AMZN210416P035200002020-10-01 12:16PM EST3,520.00597.90649.35666.500.00-1158.21%
AMZN210416P035300002020-10-07 9:11AM EST3,530.00627.70448.40454.850.00-1130.66%
AMZN210416P035500002020-11-05 10:24AM EST3,550.00632.48489.15492.750.00-1233.88%
AMZN210416P035600002020-09-20 11:00PM EST3,560.00650.27614.15621.700.00--550.05%
AMZN210416P035800002020-10-28 9:59AM EST3,580.00636.20510.80514.800.00--133.89%
AMZN210416P036000002020-11-25 1:11PM EST3,600.00534.78525.75529.450.00-11433.85%
AMZN210416P036300002020-11-05 10:04AM EST3,630.00509.00548.05552.200.00-5533.86%
AMZN210416P036400002020-11-23 2:59PM EST3,640.00624.21555.65559.800.00-1233.85%
AMZN210416P036500002020-11-05 9:42AM EST3,650.00524.05563.40567.300.00-1233.82%
AMZN210416P036600002020-11-05 10:02AM EST3,660.00529.45570.90575.150.00-3433.84%
AMZN210416P036700002020-11-23 3:53PM EST3,670.00653.95578.60582.800.00-1133.82%
AMZN210416P036800002020-11-23 3:53PM EST3,680.00662.11586.35590.600.00-1133.82%
AMZN210416P036900002020-11-24 9:43AM EST3,690.00676.17594.10598.450.00-5733.82%
AMZN210416P037000002020-11-24 12:55PM EST3,700.00649.20602.05606.100.00-61233.79%
AMZN210416P037500002020-11-16 12:08AM EST3,750.00784.41641.75645.950.00--133.77%
AMZN210416P038000002020-11-06 12:19PM EST3,800.00847.60682.35686.700.00-3133.75%
AMZN210416P039000002020-11-24 11:42AM EST3,900.00837.69766.35770.950.00-151633.78%
AMZN210416P039500002020-10-19 3:15PM EST3,950.00851.10878.25886.050.00--045.89%
AMZN210416P040000002020-11-20 2:40PM EST4,000.00925.22853.20858.350.00-29833.89%
AMZN210416P041500002020-10-29 9:01AM EST4,150.001,073.95988.00993.450.00--134.02%
AMZN210416P043000002020-08-27 8:33AM EST4,300.001,034.951,271.701,282.450.00--161.49%
AMZN210416P044000002020-11-12 10:40AM EST4,400.001,272.221,221.351,227.500.00-41134.45%
AMZN210416P045000002020-11-10 9:59AM EST4,500.001,462.641,303.101,314.100.00-1830.46%
AMZN210416P045500002020-09-23 8:45AM EST4,550.001,510.641,404.001,410.600.00--146.27%
AMZN210416P046000002020-11-25 1:11PM EST4,600.001,428.331,413.751,419.900.00-1134.93%
AMZN210416P046500002020-10-07 10:31AM EST4,650.001,541.051,359.501,369.500.00-660.00%
AMZN210416P048000002020-11-23 11:10AM EST4,800.001,728.701,609.001,615.150.00-3035.58%
AMZN210416P048500002020-10-07 11:09AM EST4,850.001,724.001,548.501,560.850.00--50.00%
AMZN210416P050000002020-11-20 11:10AM EST5,000.001,872.381,805.901,812.150.00-1136.37%
AMZN210416P050500002020-11-20 9:35AM EST5,050.001,941.501,855.351,861.600.00-2336.59%
AMZN210416P051000002020-09-21 12:52PM EST5,100.001,729.621,942.751,944.600.00-1451.32%
AMZN210416P052000002020-10-23 11:16AM EST5,200.002,063.202,098.152,107.150.00-2567.13%
AMZN210416P052500002020-09-28 8:31AM EST5,250.002,135.482,165.152,176.600.00-1171.57%
AMZN210416P053000002020-09-28 8:31AM EST5,300.002,184.072,218.402,229.650.00-1173.02%