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

2,994.50 -5.36 (-0.18 %)
Fuera de horario: 6:23PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618C008600002020-06-16 11:30AM EDT860.001,749.852,065.552,085.000.00-1130.00%
AMZN210618C008800002020-07-23 1:01PM EDT880.002,154.192,407.502,417.500.00-15191.92%
AMZN210618C009000002020-08-24 3:30PM EDT900.002,404.732,100.002,110.000.00-1265.33%
AMZN210618C009200002020-07-09 4:54PM EDT920.001,431.502,222.502,232.500.00-12138.04%
AMZN210618C009600002020-09-22 1:28PM EDT960.002,130.402,041.002,051.000.00-1363.66%
AMZN210618C009800002020-07-09 4:55PM EDT980.001,426.652,163.502,173.500.00-13131.56%
AMZN210618C010000002020-07-30 3:22PM EDT1,000.002,089.902,401.002,420.000.00-150207.57%
AMZN210618C010200002020-07-14 11:23AM EDT1,020.002,052.462,145.502,155.500.00-12134.12%
AMZN210618C010400002020-07-09 7:53PM EDT1,040.00794.862,045.002,064.500.00-21107.53%
AMZN210618C010600002020-07-14 9:48AM EDT1,060.002,011.002,138.502,156.000.00-17140.49%
AMZN210618C010800002020-07-09 7:53PM EDT1,080.001,305.252,066.002,076.000.00--2122.02%
AMZN210618C011000002020-07-09 7:53PM EDT1,100.00682.001,988.652,008.500.00-13103.74%
AMZN210618C011200002020-06-18 10:23AM EDT1,120.001,535.461,850.501,860.500.00-130.00%
AMZN210618C011400002020-06-23 10:19AM EDT1,140.001,620.001,853.001,870.000.00-1259.23%
AMZN210618C011600002020-07-09 7:53PM EDT1,160.001,189.501,929.801,949.500.00-4299.25%
AMZN210618C011800002020-07-09 7:53PM EDT1,180.001,211.451,968.001,978.000.00-24113.33%
AMZN210618C012000002020-07-09 7:53PM EDT1,200.001,195.251,894.501,914.000.00-11197.59%
AMZN210618C012200002020-07-06 3:18PM EDT1,220.001,830.581,991.002,009.500.00-11127.19%
AMZN210618C012400002020-07-09 7:53PM EDT1,240.001,197.001,913.001,924.000.00-14109.65%
AMZN210618C012600002020-06-25 11:57AM EDT1,260.001,499.201,762.501,772.500.00-1665.16%
AMZN210618C012800002020-09-11 1:56PM EDT1,280.001,835.451,727.001,737.000.00-12254.40%
AMZN210618C013000002020-09-22 12:04PM EDT1,300.001,769.751,707.501,717.500.00-22653.90%
AMZN210618C013200002020-07-09 7:53PM EDT1,320.00579.651,778.551,798.500.00-1190.10%
AMZN210618C013400002020-07-09 4:53PM EDT1,340.00526.971,817.001,827.950.00-21102.59%
AMZN210618C013600002020-07-09 7:53PM EDT1,360.001,127.001,795.001,805.000.00-14100.46%
AMZN210618C013800002020-09-17 12:18PM EDT1,380.001,620.001,629.501,639.500.00-2951.83%
AMZN210618C014000002020-09-02 3:08PM EDT1,400.002,144.001,610.501,620.500.00-23151.62%
AMZN210618C014200002020-09-11 2:39PM EDT1,420.001,715.001,591.001,601.000.00-1351.08%
AMZN210618C014400002020-09-11 1:56PM EDT1,440.001,681.951,572.001,582.000.00-1950.84%
AMZN210618C014600002020-09-22 12:04PM EDT1,460.001,614.751,553.001,563.000.00-21350.57%
AMZN210618C014800002020-09-21 10:21AM EDT1,480.001,448.901,533.501,543.500.00-21550.01%
AMZN210618C015000002020-09-18 10:23AM EDT1,500.001,575.201,514.501,524.50+122.50+8.43%13952.18%
AMZN210618C015200002020-08-13 12:47PM EDT1,520.001,710.571,617.501,627.000.00-102485.15%
AMZN210618C015400002020-07-02 9:45AM EDT1,540.001,432.061,640.001,659.000.00-101593.99%
AMZN210618C015600002020-06-23 11:11AM EDT1,560.001,250.151,452.001,470.200.00-101352.05%
AMZN210618C015800002020-07-17 12:17PM EDT1,580.001,419.001,593.001,603.000.00-14288.90%
AMZN210618C016000002020-09-17 1:19PM EDT1,600.001,412.241,420.001,430.000.00-19250.26%
AMZN210618C016200002020-07-28 2:49PM EDT1,620.001,455.401,800.501,819.000.00-10132.96%
AMZN210618C016400002020-07-31 11:26AM EDT1,640.001,588.121,785.001,803.500.00-133131.93%
AMZN210618C016600002020-09-23 2:58PM EDT1,660.001,382.401,363.501,373.50+110.40+8.68%12349.05%
AMZN210618C016800002020-07-09 7:53PM EDT1,680.00495.401,492.001,502.000.00-151682.28%
AMZN210618C017000002020-08-18 12:13PM EDT1,700.001,627.501,338.351,351.900.00-114151.19%
AMZN210618C017200002020-08-25 2:39PM EDT1,720.001,659.341,308.001,318.000.00-22348.10%
AMZN210618C017400002020-08-25 2:39PM EDT1,740.001,640.851,290.001,300.000.00-24047.91%
AMZN210618C017600002020-09-01 3:05PM EDT1,760.001,778.141,272.001,282.000.00-411347.70%
AMZN210618C017800002020-08-03 12:45PM EDT1,780.001,389.241,795.501,805.500.00-1201143.94%
AMZN210618C018000002020-09-22 12:47PM EDT1,800.001,306.861,235.501,245.500.00-528847.08%
AMZN210618C018200002020-09-22 12:47PM EDT1,820.001,288.521,217.501,227.500.00-521846.82%
AMZN210618C018300002020-08-24 11:01AM EDT1,830.001,500.001,208.501,218.500.00-14646.68%
AMZN210618C018350002020-08-06 3:57PM EDT1,835.001,438.501,524.051,537.650.00-169104.43%
AMZN210618C018400002020-07-24 11:21AM EDT1,840.001,231.731,489.001,499.000.00-112498.96%
AMZN210618C018600002020-09-23 12:50PM EDT1,860.001,247.301,182.001,192.00-35.77-2.79%323446.38%
AMZN210618C018800002020-09-22 2:13PM EDT1,880.001,264.821,164.501,174.500.00-519346.20%
AMZN210618C019000002020-09-22 10:30AM EDT1,900.001,200.001,147.001,157.000.00-143346.00%
AMZN210618C019200002020-09-18 11:04AM EDT1,920.001,104.681,129.501,139.500.00-116345.77%
AMZN210618C019400002020-09-18 11:14AM EDT1,940.001,084.521,112.001,122.000.00-25545.53%
AMZN210618C019600002020-09-18 11:14AM EDT1,960.001,067.361,095.001,105.000.00-110845.39%
AMZN210618C019800002020-09-10 10:58AM EDT1,980.001,388.001,077.501,087.500.00-116045.12%
AMZN210618C020000002020-09-18 1:33PM EDT2,000.00974.001,060.501,070.500.00-160244.93%
AMZN210618C020500002020-09-17 3:06PM EDT2,050.001,018.551,019.001,029.000.00-16644.60%
AMZN210618C021000002020-09-23 12:47PM EDT2,100.001,038.82978.00988.00+28.47+2.82%138044.23%
AMZN210618C021500002020-09-04 10:47AM EDT2,150.001,150.00938.00948.000.00-28243.91%
AMZN210618C021600002020-09-02 11:10AM EDT2,160.001,058.58930.00940.000.00-11943.84%
AMZN210618C021800002020-09-23 3:54PM EDT2,180.00920.00914.50924.50-160.00-14.81%41743.75%
AMZN210618C022000002020-09-21 12:18PM EDT2,200.00812.00899.00909.000.00-337343.64%
AMZN210618C022200002020-08-20 2:20PM EDT2,220.001,170.28842.50852.500.00-11636.59%
AMZN210618C022400002020-09-02 9:40AM EDT2,240.001,390.90868.50878.500.00-12343.45%
AMZN210618C022500002020-09-18 11:42AM EDT2,250.00824.00861.00871.000.00-117643.41%
AMZN210618C022600002020-07-28 2:38PM EDT2,260.00913.341,229.501,248.000.00-13693.65%
AMZN210618C022800002020-07-10 10:23AM EDT2,280.001,024.921,013.501,023.500.00-11266.55%
AMZN210618C023000002020-09-18 11:42AM EDT2,300.00787.25824.00833.500.00-116943.12%
AMZN210618C023200002020-09-01 9:47AM EDT2,320.001,274.15809.00819.000.00-12043.05%
AMZN210618C023400002020-08-28 12:43PM EDT2,340.001,185.00795.00805.000.00-162743.02%
AMZN210618C023600002020-09-17 3:36PM EDT2,360.00786.48780.50790.500.00-22542.91%
AMZN210618C023800002020-09-09 11:00AM EDT2,380.001,040.00766.50776.500.00-11642.84%
AMZN210618C024000002020-09-23 3:53PM EDT2,400.00759.25753.00762.50+92.35+13.85%123742.75%
AMZN210618C024200002020-09-18 12:13PM EDT2,420.00710.00739.00749.000.00-21942.72%
AMZN210618C024400002020-09-11 9:40AM EDT2,440.00914.50725.50735.500.00-11342.66%
AMZN210618C024600002020-09-21 3:46PM EDT2,460.00660.20712.50722.000.00-12542.58%
AMZN210618C024800002020-09-21 3:46PM EDT2,480.00647.00699.50709.000.00-13542.54%
AMZN210618C025000002020-09-23 3:08PM EDT2,500.00693.86686.50696.00-69.14-9.06%747942.49%
AMZN210618C025200002020-09-04 10:20AM EDT2,520.00787.06673.50683.500.00-85542.48%
AMZN210618C025400002020-08-28 12:42PM EDT2,540.001,027.10661.00671.000.00-21842.45%
AMZN210618C025600002020-09-04 11:25AM EDT2,560.00878.51648.50658.500.00-13142.40%
AMZN210618C025800002020-09-15 9:49AM EDT2,580.00759.40636.50646.000.00-12442.33%
AMZN210618C026000002020-09-23 3:02PM EDT2,600.00630.00624.50634.00-90.95-12.62%6121242.31%
AMZN210618C026200002020-08-26 1:40PM EDT2,620.00990.22612.50622.000.00-11642.26%
AMZN210618C026400002020-08-26 1:03PM EDT2,640.00961.10601.00610.500.00-52642.25%
AMZN210618C026600002020-09-01 10:36AM EDT2,660.001,019.61589.50599.000.00-11342.23%
AMZN210618C026800002020-09-04 10:00AM EDT2,680.00591.14578.00587.500.00-31942.19%
AMZN210618C027000002020-09-23 12:50PM EDT2,700.00592.00566.50575.90+0.89+0.15%517642.12%
AMZN210618C027200002020-09-21 11:31AM EDT2,720.00481.10555.50565.150.00-256142.12%
AMZN210618C027400002020-09-21 11:33AM EDT2,740.00467.00545.00554.200.00-205442.09%
AMZN210618C027600002020-09-21 10:51AM EDT2,760.00450.45534.00543.400.00-145342.05%
AMZN210618C027800002020-09-21 1:29PM EDT2,780.00464.85523.50532.800.00-3510442.02%
AMZN210618C028000002020-09-22 3:08PM EDT2,800.00577.20513.00521.950.00-165541.95%
AMZN210618C028200002020-09-21 10:52AM EDT2,820.00422.05503.00512.050.00-2113341.96%
AMZN210618C028400002020-09-02 1:45PM EDT2,840.00927.15493.00501.900.00-21741.93%
AMZN210618C028600002020-09-21 1:41PM EDT2,860.00424.88483.00491.950.00-14241.91%
AMZN210618C028800002020-09-21 1:41PM EDT2,880.00415.58473.50482.150.00-12441.88%
AMZN210618C029000002020-09-23 3:30PM EDT2,900.00470.00463.50472.15-0.08-0.02%1444641.82%
AMZN210618C029200002020-09-22 9:34AM EDT2,920.00465.46454.50463.000.00-14741.83%
AMZN210618C029400002020-09-22 2:33PM EDT2,940.00501.63445.00453.700.00-102141.81%
AMZN210618C029600002020-09-23 2:24PM EDT2,960.00453.00436.00444.50-38.63-7.86%23541.79%
AMZN210618C029800002020-09-18 3:55PM EDT2,980.00399.74427.00435.450.00-21641.76%
AMZN210618C030000002020-09-23 3:53PM EDT3,000.00423.31418.00426.25-73.89-14.86%3687241.71%
AMZN210618C030200002020-09-23 1:53PM EDT3,020.00442.00409.50417.90-13.75-3.02%23541.72%
AMZN210618C030400002020-09-03 11:37AM EDT3,040.00364.62401.00409.350.00-102341.70%
AMZN210618C030500002020-09-22 2:41PM EDT3,050.00454.95396.50404.750.00-27241.66%
AMZN210618C030600002020-09-23 3:50PM EDT3,060.00395.34392.50400.95-40.12-9.21%513141.69%
AMZN210618C030800002020-09-23 11:06AM EDT3,080.00430.90384.50392.65-6.84-1.56%14141.66%
AMZN210618C031000002020-09-23 2:57PM EDT3,100.00378.60377.00384.25-56.49-12.98%2720241.62%
AMZN210618C031200002020-09-23 10:09AM EDT3,120.00408.45368.00376.60-29.60-6.76%14341.63%
AMZN210618C031400002020-09-23 11:20AM EDT3,140.00406.00360.50368.75+52.70+14.92%12141.61%
AMZN210618C031500002020-09-23 3:32PM EDT3,150.00363.50356.50364.55+64.21+21.45%517041.57%
AMZN210618C031600002020-09-17 3:29PM EDT3,160.00348.71352.50361.050.00-212441.60%
AMZN210618C031800002020-09-11 12:40PM EDT3,180.00425.92345.00353.500.00-13941.58%
AMZN210618C032000002020-09-23 3:03PM EDT3,200.00340.00337.75345.80-63.37-15.71%1134241.54%
AMZN210618C032500002020-09-22 2:31PM EDT3,250.00366.70320.00327.850.00-59041.50%
AMZN210618C033000002020-09-23 2:12PM EDT3,300.00318.40303.10310.75-46.30-12.70%1662241.47%
AMZN210618C033500002020-09-22 2:27PM EDT3,350.00329.57286.90294.400.00-417841.44%
AMZN210618C034000002020-09-23 3:07PM EDT3,400.00275.00271.45278.75-34.32-11.10%1824641.40%
AMZN210618C035000002020-09-23 12:16PM EDT3,500.00269.86243.45249.70-12.75-4.51%1846441.34%
AMZN210618C035500002020-09-23 12:14PM EDT3,550.00254.53229.60236.20+22.99+9.93%14841.31%
AMZN210618C036000002020-09-23 10:41AM EDT3,600.00251.07217.05223.35+26.90+12.00%765841.27%
AMZN210618C036500002020-09-18 10:45AM EDT3,650.00165.42205.10211.150.00-18441.25%
AMZN210618C037000002020-09-23 10:41AM EDT3,700.00224.87193.75199.65-7.93-3.41%250841.23%
AMZN210618C037500002020-09-23 2:04PM EDT3,750.00196.98182.95188.65+17.59+9.81%55941.20%
AMZN210618C038000002020-09-23 10:41AM EDT3,800.00201.53172.85178.25+62.28+44.73%136141.18%
AMZN210618C038500002020-09-21 12:05PM EDT3,850.00202.90163.05168.400.00-26041.16%
AMZN210618C039000002020-09-23 12:33PM EDT3,900.00172.50153.85159.10+42.41+32.60%2123841.15%
AMZN210618C039500002020-09-21 10:08AM EDT3,950.00170.02145.15150.35+53.42+45.81%13441.15%
AMZN210618C040000002020-09-23 3:24PM EDT4,000.00141.00137.05142.05-31.00-18.02%751,57541.14%
AMZN210618C040500002020-09-22 10:35AM EDT4,050.00136.37129.70134.150.00-14141.13%
AMZN210618C041000002020-09-23 2:21PM EDT4,100.00129.55121.95126.75+7.75+6.36%29241.14%
AMZN210618C041500002020-09-23 9:35AM EDT4,150.00137.20115.10119.75+34.80+33.98%1541.14%
AMZN210618C042000002020-09-22 1:18PM EDT4,200.00123.00108.65113.200.00-121841.15%
AMZN210618C042500002020-09-22 11:00AM EDT4,250.00101.00102.55106.950.00-226741.16%
AMZN210618C043000002020-09-23 2:04PM EDT4,300.00105.9896.80101.00+11.39+12.04%410741.16%
AMZN210618C043500002020-09-22 11:24AM EDT4,350.0092.5091.4095.450.00-18041.17%
AMZN210618C044000002020-09-23 10:24AM EDT4,400.0098.8086.3590.25-5.20-5.00%230141.19%
AMZN210618C044500002020-09-22 11:07AM EDT4,450.0079.8081.6085.500.00-128941.24%
AMZN210618C045000002020-09-23 1:48PM EDT4,500.0087.5077.0580.70+3.00+3.55%352841.24%
AMZN210618C045500002020-09-22 1:32PM EDT4,550.0081.6572.9576.550.00-22141.30%
AMZN210618C046000002020-09-23 3:09PM EDT4,600.0072.0069.0072.50+11.08+18.19%22,35341.34%
AMZN210618C046500002020-09-22 3:23PM EDT4,650.0078.0065.3568.750.00-104341.39%
AMZN210618C047000002020-09-22 11:30AM EDT4,700.0062.8061.9065.050.00-245741.41%
AMZN210618C047500002020-09-23 10:41AM EDT4,750.0070.5058.8061.90-0.50-0.70%18941.50%
AMZN210618C048000002020-09-23 12:17PM EDT4,800.0064.7055.8058.70+1.80+2.86%17841.55%
AMZN210618C048500002020-09-23 11:20AM EDT4,850.0062.3553.0055.85+7.86+14.42%123741.63%
AMZN210618C049000002020-09-23 11:16AM EDT4,900.0060.9050.5053.30+19.35+46.57%44641.74%
AMZN210618C049500002020-09-23 1:59PM EDT4,950.0049.5748.0550.80+10.62+27.27%127441.83%
AMZN210618C050000002020-09-23 3:13PM EDT5,000.0047.0645.8048.45-11.35-19.43%1444041.93%
AMZN210618C050500002020-09-23 10:44AM EDT5,050.0052.1543.6046.15+0.05+0.10%126842.01%
AMZN210618C051000002020-09-21 3:42PM EDT5,100.0042.0041.6544.100.00-18242.12%
AMZN210618C051500002020-09-18 11:12AM EDT5,150.0047.2039.8042.20+13.20+38.82%11642.24%
AMZN210618C052000002020-09-23 12:13PM EDT5,200.0043.2038.0540.40+11.70+37.14%11742.36%
AMZN210618C052500002020-09-23 2:22PM EDT5,250.0039.0036.4538.75+9.00+30.00%111442.49%
AMZN210618C053000002020-09-23 3:33PM EDT5,300.0036.3034.9537.20-5.10-12.32%666242.62%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618P008600002020-09-23 9:48AM EDT860.000.900.242.08-0.05-5.26%132456.29%
AMZN210618P008800002020-09-08 12:49PM EDT880.004.100.322.200.00-918455.80%
AMZN210618P009000002020-09-23 11:30AM EDT900.001.300.802.34-0.60-31.58%117456.19%
AMZN210618P009200002020-07-09 4:56PM EDT920.006.501.026.100.00-12761.12%
AMZN210618P009400002020-09-14 9:38AM EDT940.002.200.772.660.00-24854.80%
AMZN210618P009600002020-09-21 2:52PM EDT960.002.001.252.830.00-217754.98%
AMZN210618P009800002020-09-03 11:41AM EDT980.005.101.123.050.00-19854.18%
AMZN210618P010000002020-09-22 12:04PM EDT1,000.002.011.433.250.00-524754.00%
AMZN210618P010200002020-09-22 12:14PM EDT1,020.002.001.532.600.00-110252.27%
AMZN210618P010400002020-09-03 3:55PM EDT1,040.008.401.753.700.00-39853.19%
AMZN210618P010600002020-09-18 10:30AM EDT1,060.003.401.983.950.00-16552.86%
AMZN210618P010800002020-09-21 1:27PM EDT1,080.003.452.234.200.00-226552.52%
AMZN210618P011000002020-09-04 12:36PM EDT1,100.0010.502.614.500.00-111852.34%
AMZN210618P011200002020-08-28 2:26PM EDT1,120.006.003.004.800.00-15552.11%
AMZN210618P011400002020-09-14 12:05PM EDT1,140.005.253.305.100.00-217351.77%
AMZN210618P011600002020-09-11 1:43PM EDT1,160.006.303.605.450.00-16151.44%
AMZN210618P011800002020-08-24 3:34PM EDT1,180.006.753.955.800.00-115351.13%
AMZN210618P012000002020-09-11 12:20PM EDT1,200.006.304.406.100.00-249350.82%
AMZN210618P012200002020-09-22 12:07PM EDT1,220.004.704.656.550.00-29050.46%
AMZN210618P012400002020-09-21 9:41AM EDT1,240.007.355.056.950.00-118150.13%
AMZN210618P012600002020-08-05 3:20PM EDT1,260.009.4013.4016.850.00-117957.67%
AMZN210618P012800002020-09-21 1:46PM EDT1,280.007.005.907.850.00-111850.57%
AMZN210618P013000002020-09-22 11:21AM EDT1,300.005.676.458.200.00-130650.09%
AMZN210618P013200002020-07-22 9:32AM EDT1,320.0012.009.2010.500.00-13050.80%
AMZN210618P013400002020-09-09 9:30AM EDT1,340.0014.957.359.300.00-323549.47%
AMZN210618P013600002020-09-21 2:49PM EDT1,360.007.507.909.850.00-110249.12%
AMZN210618P013800002020-09-04 2:02PM EDT1,380.0024.508.5010.400.00-116448.77%
AMZN210618P014000002020-09-23 2:34PM EDT1,400.009.109.2010.95-2.10-18.75%263648.39%
AMZN210618P014200002020-09-22 12:44PM EDT1,420.008.009.7511.650.00-210048.11%
AMZN210618P014400002020-09-11 3:31PM EDT1,440.0014.1510.4012.350.00-1033847.82%
AMZN210618P014600002020-09-11 12:10PM EDT1,460.0015.9211.1513.050.00-1315547.50%
AMZN210618P014800002020-09-22 1:43PM EDT1,480.009.5011.9013.800.00-2311147.20%
AMZN210618P015000002020-09-23 3:37PM EDT1,500.0013.2512.7514.50-1.23-8.49%5646546.85%
AMZN210618P015200002020-09-22 12:23PM EDT1,520.0011.0013.5015.450.00-530446.63%
AMZN210618P015400002020-09-01 9:30AM EDT1,540.0018.9014.4016.300.00-114246.33%
AMZN210618P015600002020-09-22 12:03PM EDT1,560.0013.4815.3517.250.00-144246.07%
AMZN210618P015800002020-08-31 2:44PM EDT1,580.0019.5516.3518.250.00-733045.81%
AMZN210618P016000002020-09-23 3:01PM EDT1,600.0017.5517.4519.20+2.55+17.00%152945.51%
AMZN210618P016200002020-09-22 9:34AM EDT1,620.0015.9018.5020.400.00-28945.31%
AMZN210618P016400002020-08-04 12:19PM EDT1,640.0026.1037.7542.150.00-9520452.14%
AMZN210618P016600002020-09-21 2:51PM EDT1,660.0024.1820.9022.800.00-512044.84%
AMZN210618P016800002020-09-15 3:19PM EDT1,680.0022.5322.2524.150.00-120344.64%
AMZN210618P017000002020-09-22 10:14AM EDT1,700.0021.0023.7025.450.00-1255944.40%
AMZN210618P017200002020-09-22 10:14AM EDT1,720.0022.2025.1027.050.00-1310244.25%
AMZN210618P017400002020-09-22 2:13PM EDT1,740.0022.1026.6528.600.00-427344.05%
AMZN210618P017600002020-09-22 2:09PM EDT1,760.0023.4728.3030.250.00-47343.87%
AMZN210618P017800002020-09-22 12:47PM EDT1,780.0025.5730.0032.000.00-39243.70%
AMZN210618P018000002020-09-22 2:13PM EDT1,800.0026.4031.9033.800.00-458143.53%
AMZN210618P018200002020-09-22 2:09PM EDT1,820.0027.9833.7535.800.00-212943.39%
AMZN210618P018300002020-08-26 2:44PM EDT1,830.0034.6034.7536.800.00-1410743.31%
AMZN210618P018350002020-09-03 10:28AM EDT1,835.0048.1035.2537.350.00-27343.29%
AMZN210618P018400002020-09-22 1:56PM EDT1,840.0031.2035.7537.850.00-112343.24%
AMZN210618P018600002020-09-04 10:39AM EDT1,860.0081.7537.9040.000.00-47443.10%
AMZN210618P018800002020-08-11 11:52AM EDT1,880.0051.0549.1552.000.00-29345.57%
AMZN210618P019000002020-09-09 12:47PM EDT1,900.0050.0042.5044.550.00-2019042.82%
AMZN210618P019200002020-09-18 11:14AM EDT1,920.0049.7544.9547.100.00-110242.71%
AMZN210618P019400002020-09-18 11:14AM EDT1,940.0052.4047.5049.700.00-19442.59%
AMZN210618P019600002020-09-21 3:46PM EDT1,960.0053.5050.2052.450.00-17142.48%
AMZN210618P019800002020-09-22 1:14PM EDT1,980.0045.0053.0055.300.00-34542.37%
AMZN210618P020000002020-09-23 2:28PM EDT2,000.0053.3555.9558.20+6.00+12.67%5265842.25%
AMZN210618P020500002020-09-23 3:20PM EDT2,050.0064.1063.8566.25+8.20+14.67%26742.02%
AMZN210618P021000002020-09-23 3:33PM EDT2,100.0073.5072.6575.25-8.18-10.01%534341.82%
AMZN210618P021500002020-09-18 3:46PM EDT2,150.0089.7782.2585.100.00-510141.64%
AMZN210618P021600002020-09-17 12:33PM EDT2,160.0091.7084.3087.300.00-42741.63%
AMZN210618P021800002020-09-08 2:05PM EDT2,180.00110.1088.4591.600.00-14141.56%
AMZN210618P022000002020-09-17 3:43PM EDT2,200.0097.2092.8095.900.00-144741.48%
AMZN210618P022200002020-09-23 3:36PM EDT2,220.0099.5097.30100.65-21.45-17.73%64341.44%
AMZN210618P022400002020-09-08 2:05PM EDT2,240.00118.75101.95105.450.00-13941.39%
AMZN210618P022500002020-09-04 11:40AM EDT2,250.00149.70104.35107.700.00-15241.33%
AMZN210618P022600002020-09-08 2:05PM EDT2,260.00127.40106.75110.400.00-36941.34%
AMZN210618P022800002020-09-23 3:36PM EDT2,280.00114.40111.75115.50-15.27-11.78%41941.29%
AMZN210618P023000002020-09-23 2:57PM EDT2,300.00116.10116.90120.65+18.00+18.35%6324741.22%
AMZN210618P023200002020-09-09 10:24AM EDT2,320.00128.60122.20126.300.00-33341.21%
AMZN210618P023400002020-09-17 11:49AM EDT2,340.00135.75127.65131.900.00-284841.17%
AMZN210618P023600002020-09-22 11:23AM EDT2,360.00120.05133.30137.700.00-35141.13%
AMZN210618P023800002020-09-02 3:50PM EDT2,380.00122.10139.15143.700.00-116641.10%
AMZN210618P024000002020-09-23 3:53PM EDT2,400.00147.23145.10149.60-5.14-3.37%3333241.03%
AMZN210618P024200002020-09-22 3:57PM EDT2,420.00135.44151.30156.10+8.99+7.11%63141.02%
AMZN210618P024400002020-09-23 12:19PM EDT2,440.00144.80157.65162.60+4.10+2.91%24740.99%
AMZN210618P024600002020-09-18 10:41AM EDT2,460.00183.29164.15169.300.00-2011140.97%
AMZN210618P024800002020-09-18 10:41AM EDT2,480.00190.56170.85176.100.00-208140.93%
AMZN210618P025000002020-09-23 3:16PM EDT2,500.00175.79177.75182.90+24.34+16.07%5651240.88%
AMZN210618P025200002020-09-22 2:40PM EDT2,520.00158.60184.75190.300.00-53840.88%
AMZN210618P025400002020-09-18 10:46AM EDT2,540.00198.65192.00197.650.00-34740.86%
AMZN210618P025600002020-09-23 3:54PM EDT2,560.00203.38199.35205.20+34.21+20.22%156140.83%
AMZN210618P025800002020-09-18 10:54AM EDT2,580.00212.80206.95212.900.00-57340.81%
AMZN210618P026000002020-09-22 2:46PM EDT2,600.00186.00214.80220.550.00-222940.76%
AMZN210618P026200002020-09-23 9:58AM EDT2,620.00202.00222.65228.80-24.70-10.90%13840.76%
AMZN210618P026400002020-09-18 11:05AM EDT2,640.00237.30230.75237.000.00-12640.74%
AMZN210618P026600002020-09-15 12:08PM EDT2,660.00243.15239.05245.400.00-35240.72%
AMZN210618P026800002020-08-26 2:52PM EDT2,680.00177.65247.50254.000.00-43240.71%
AMZN210618P027000002020-09-23 1:53PM EDT2,700.00242.44256.20262.50+22.44+10.20%147240.66%
AMZN210618P027200002020-09-22 1:42PM EDT2,720.00232.18264.95271.650.00-24340.67%
AMZN210618P027400002020-09-23 10:45AM EDT2,740.00248.25274.00280.75-32.60-11.61%54940.66%
AMZN210618P027600002020-09-21 12:18PM EDT2,760.00247.66283.15290.000.00-124740.64%
AMZN210618P027800002020-09-16 1:10PM EDT2,780.00280.00292.50299.400.00-13640.62%
AMZN210618P028000002020-09-23 12:08PM EDT2,800.00281.03302.00308.70+20.83+8.01%223340.58%
AMZN210618P028200002020-09-22 3:33PM EDT2,820.00269.11311.65318.750.00-12240.59%
AMZN210618P028400002020-09-22 11:14AM EDT2,840.00299.60321.50328.650.00-24140.58%
AMZN210618P028600002020-09-23 12:17PM EDT2,860.00308.50331.50338.75-53.20-14.71%27540.57%
AMZN210618P028800002020-09-18 9:32AM EDT2,880.00384.87341.65349.000.00-13440.56%
AMZN210618P029000002020-09-22 10:22AM EDT2,900.00328.91352.00359.050.00-253240.51%
AMZN210618P029200002020-09-18 9:35AM EDT2,920.00354.50362.45369.900.00-13740.52%
AMZN210618P029400002020-09-18 12:12PM EDT2,940.00384.30373.10380.600.00-62040.51%
AMZN210618P029600002020-09-18 1:37PM EDT2,960.00420.80383.90391.450.00-1213540.49%
AMZN210618P029800002020-09-15 12:09PM EDT2,980.00403.24394.85402.450.00-1540.48%
AMZN210618P030000002020-09-23 3:06PM EDT3,000.00410.00406.00413.35+40.00+10.81%1075840.44%
AMZN210618P030200002020-08-21 9:38AM EDT3,020.00323.12431.50441.500.00-11042.09%
AMZN210618P030400002020-09-17 10:32AM EDT3,040.00439.27428.90436.500.00-102740.45%
AMZN210618P030500002020-09-22 3:38PM EDT3,050.00381.00434.45441.950.00-13540.41%
AMZN210618P030600002020-09-18 12:13PM EDT3,060.00482.50440.25448.100.00-12040.43%
AMZN210618P030800002020-09-11 11:10AM EDT3,080.00406.80452.00459.900.00-11440.42%
AMZN210618P031000002020-09-23 1:53PM EDT3,100.00444.24464.10471.50+38.65+9.53%520240.38%
AMZN210618P031200002020-09-15 3:26PM EDT3,120.00406.40476.05483.900.00-22840.40%
AMZN210618P031400002020-09-23 2:59PM EDT3,140.00486.95488.00496.15+56.45+13.11%14340.40%
AMZN210618P031500002020-09-23 3:02PM EDT3,150.00495.25494.10502.00-8.34-1.66%218140.36%
AMZN210618P031600002020-09-23 3:04PM EDT3,160.00503.95500.25508.50-43.48-7.94%15340.38%
AMZN210618P031800002020-09-08 10:33AM EDT3,180.00487.29512.65521.000.00-122240.37%
AMZN210618P032000002020-09-23 2:49PM EDT3,200.00518.80525.20533.25+55.55+11.99%215840.33%
AMZN210618P032500002020-09-17 3:36PM EDT3,250.00561.60557.20565.45+2.03+0.36%49340.30%
AMZN210618P033000002020-09-23 9:48AM EDT3,300.00540.85590.00598.50-90.10-14.28%258140.28%
AMZN210618P033500002020-09-21 9:30AM EDT3,350.00670.35623.50632.200.00-110940.25%
AMZN210618P034000002020-09-03 10:26AM EDT3,400.00508.00658.00666.700.00-54940.22%
AMZN210618P035000002020-09-22 11:59AM EDT3,500.00693.35729.30737.900.00-10012440.16%
AMZN210618P035500002020-08-28 12:36PM EDT3,550.00566.25765.50774.500.00-1240.12%
AMZN210618P036000002020-09-17 9:37AM EDT3,600.00793.45803.00811.750.00-1840.09%
AMZN210618P036500002020-09-10 12:04PM EDT3,650.00806.75841.00849.800.00-11140.07%
AMZN210618P037000002020-09-22 2:53PM EDT3,700.00806.00879.00888.350.00-10010940.04%
AMZN210618P037500002020-09-02 3:27PM EDT3,750.00667.30918.50927.500.00-8840.01%
AMZN210618P038000002020-09-17 9:37AM EDT3,800.00946.45958.00967.250.00-11039.98%
AMZN210618P038500002020-09-22 9:37AM EDT3,850.00980.02998.501,007.600.00-1539.96%
AMZN210618P039000002020-08-28 10:50AM EDT3,900.00785.551,039.001,048.400.00-1239.94%
AMZN210618P039500002020-08-10 10:02AM EDT3,950.001,027.85910.05919.500.00-110.00%
AMZN210618P040000002020-09-23 10:44AM EDT4,000.001,062.441,122.501,131.65-92.56-8.01%15239.91%
AMZN210618P040500002020-08-28 10:49AM EDT4,050.00893.101,164.501,173.950.00-41439.90%
AMZN210618P041000002020-08-28 12:26PM EDT4,100.00938.001,207.501,216.650.00-1339.88%
AMZN210618P041500002020-08-26 2:08PM EDT4,150.00944.151,250.501,259.850.00-1339.88%
AMZN210618P042000002020-08-17 9:52AM EDT4,200.001,166.101,176.301,188.900.00-120.00%
AMZN210618P042500002020-09-02 1:58PM EDT4,250.00983.501,338.001,347.350.00-72839.87%
AMZN210618P043000002020-09-02 1:58PM EDT4,300.001,020.701,382.001,391.550.00-41839.85%
AMZN210618P043500002020-09-02 1:58PM EDT4,350.001,058.101,427.001,436.150.00-21339.85%
AMZN210618P044000002020-09-02 12:21PM EDT4,400.001,106.401,472.001,481.100.00-1939.85%
AMZN210618P044500002020-09-01 3:59PM EDT4,450.001,151.901,517.501,526.400.00-5639.87%
AMZN210618P045000002020-09-01 3:44PM EDT4,500.001,189.851,563.001,571.850.00-4339.86%
AMZN210618P045500002020-09-01 3:42PM EDT4,550.001,231.501,609.001,617.650.00--139.87%
AMZN210618P046000002020-09-01 3:48PM EDT4,600.001,270.751,654.501,663.750.00-3439.89%
AMZN210618P046500002020-09-01 3:56PM EDT4,650.001,315.551,701.001,710.150.00--1239.92%
AMZN210618P049000002020-08-11 2:41PM EDT4,900.001,852.001,522.001,532.000.00-110.00%
AMZN210618P049500002020-08-03 9:30AM EDT4,950.001,830.651,564.501,574.500.00-110.00%
AMZN210618P050000002020-09-01 10:09AM EDT5,000.001,612.752,032.502,042.500.00-2240.69%
AMZN210618P052000002020-09-09 11:23AM EDT5,200.001,995.002,225.502,235.300.00--141.17%