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

3,116.00 +17.61 (0.57 %)
Fuera de horario: 7:27PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618C008600002020-06-16 10:30AM EST860.001,749.852,065.552,085.000.00-1130.00%
AMZN210618C008800002020-07-23 12:01PM EST880.002,154.192,407.502,417.500.00-15183.44%
AMZN210618C009000002020-08-24 2:30PM EST900.002,404.732,100.002,110.000.00-120.00%
AMZN210618C009200002020-10-07 10:38AM EST920.002,253.652,391.552,401.800.00-78186.16%
AMZN210618C009600002020-09-22 12:28PM EST960.002,130.400.000.000.00-100.00%
AMZN210618C009800002020-07-09 3:55PM EST980.001,426.650.000.000.00-130.00%
AMZN210618C010000002020-10-28 1:54PM EST1,000.002,188.152,100.452,110.050.00-14972.96%
AMZN210618C010200002020-07-14 10:23AM EST1,020.002,052.462,145.502,155.500.00-12116.81%
AMZN210618C010400002020-07-09 3:53PM EST1,040.00794.860.000.000.00-210.00%
AMZN210618C010600002020-07-14 8:48AM EST1,060.002,011.002,138.502,156.000.00-17128.19%
AMZN210618C010800002020-07-09 3:53PM EST1,080.001,305.250.000.000.00--20.00%
AMZN210618C011000002020-07-09 3:53PM EST1,100.00682.000.000.000.00-130.00%
AMZN210618C011200002020-10-19 9:43AM EST1,120.002,132.752,002.402,012.850.00-1286.20%
AMZN210618C011400002020-06-23 9:19AM EST1,140.001,620.001,853.001,870.000.00-120.00%
AMZN210618C011600002020-07-09 3:53PM EST1,160.001,189.500.000.000.00-420.00%
AMZN210618C011800002020-07-09 3:53PM EST1,180.001,211.450.000.000.00-240.00%
AMZN210618C012000002020-07-09 3:53PM EST1,200.001,195.250.000.000.00-1110.00%
AMZN210618C012200002020-07-06 2:18PM EST1,220.001,830.581,991.002,009.500.00-11117.61%
AMZN210618C012400002020-10-14 12:47PM EST1,240.002,127.971,890.551,901.800.00-2483.10%
AMZN210618C012600002020-11-04 2:00PM EST1,260.001,978.501,842.501,852.400.00-1761.65%
AMZN210618C012800002020-09-11 12:56PM EST1,280.001,835.452,012.002,029.000.00-122135.89%
AMZN210618C013000002020-10-26 9:07AM EST1,300.001,980.551,802.601,812.900.00-12660.01%
AMZN210618C013200002020-10-22 9:12AM EST1,320.001,841.551,784.401,793.700.00--260.38%
AMZN210618C013400002020-07-09 3:53PM EST1,340.00526.970.000.000.00--10.00%
AMZN210618C013600002020-07-09 3:53PM EST1,360.001,127.000.000.000.00-140.00%
AMZN210618C013800002020-10-09 10:45AM EST1,380.001,885.701,937.501,949.000.00-27132.14%
AMZN210618C014000002020-11-16 3:31PM EST1,400.001,733.441,704.351,714.050.00-13156.73%
AMZN210618C014200002020-09-11 1:39PM EST1,420.001,715.001,878.751,888.750.00-13123.53%
AMZN210618C014400002020-09-30 1:38PM EST1,440.001,749.631,605.501,623.350.00-190.00%
AMZN210618C014600002020-09-22 11:04AM EST1,460.001,614.750.000.000.00-200.00%
AMZN210618C014800002020-09-21 9:21AM EST1,480.001,448.901,722.201,733.450.00-101593.38%
AMZN210618C015000002020-11-02 10:45AM EST1,500.001,521.841,606.051,615.650.00-24053.65%
AMZN210618C015200002020-11-02 10:45AM EST1,520.001,502.941,586.001,596.450.00-22553.07%
AMZN210618C015400002020-07-02 8:45AM EST1,540.001,432.061,640.001,659.000.00-101584.06%
AMZN210618C015600002020-11-04 2:00PM EST1,560.001,684.501,546.801,557.250.00-101451.93%
AMZN210618C015800002020-10-05 9:11AM EST1,580.001,618.961,670.251,686.500.00-374099.51%
AMZN210618C016000002020-10-12 10:57AM EST1,600.001,854.781,536.501,548.900.00-18665.23%
AMZN210618C016200002020-10-05 9:11AM EST1,620.001,581.001,631.951,647.000.00-373796.91%
AMZN210618C016400002020-11-19 9:59AM EST1,640.001,468.001,468.601,478.500.00-13352.52%
AMZN210618C016600002020-10-16 2:27PM EST1,660.001,674.071,461.651,472.200.00-12455.81%
AMZN210618C016800002020-07-09 3:53PM EST1,680.00495.400.000.000.00-15160.00%
AMZN210618C017000002020-11-05 12:50PM EST1,700.001,644.001,410.851,420.200.00-114150.84%
AMZN210618C017200002020-08-25 1:39PM EST1,720.001,659.341,327.001,336.000.00-2230.00%
AMZN210618C017400002020-08-25 1:39PM EST1,740.001,640.851,309.001,318.000.00-2400.00%
AMZN210618C017600002020-11-04 12:08PM EST1,760.001,497.111,352.751,362.200.00-28649.27%
AMZN210618C017800002020-11-04 10:23AM EST1,780.001,461.951,333.451,343.800.00-120149.16%
AMZN210618C018000002020-10-30 1:57PM EST1,800.001,271.011,314.201,322.700.00-128547.84%
AMZN210618C018200002020-10-05 8:49AM EST1,820.001,371.521,437.001,450.700.00-121784.52%
AMZN210618C018300002020-10-28 2:59PM EST1,830.001,374.401,284.651,295.050.00-14647.61%
AMZN210618C018350002020-08-06 2:57PM EST1,835.001,438.501,524.051,537.650.00-169103.61%
AMZN210618C018400002020-07-24 10:21AM EST1,840.001,231.731,489.001,499.000.00-112497.19%
AMZN210618C018600002020-11-17 9:30AM EST1,860.001,338.981,255.851,265.450.00-121046.55%
AMZN210618C018800002020-11-23 9:48AM EST1,880.001,278.241,236.751,246.55-41.77-3.16%8418946.18%
AMZN210618C019000002020-11-23 9:48AM EST1,900.001,259.281,217.601,227.50+34.76+2.84%8443345.73%
AMZN210618C019200002020-11-02 9:48AM EST1,920.001,173.181,198.701,207.700.00-116245.00%
AMZN210618C019400002020-10-22 8:56AM EST1,940.001,285.021,181.601,191.000.00-14445.39%
AMZN210618C019600002020-10-20 9:36AM EST1,960.001,319.751,174.501,192.000.00-49351.07%
AMZN210618C019800002020-11-04 3:45PM EST1,980.001,283.681,142.051,152.000.00-416344.12%
AMZN210618C020000002020-11-11 10:29AM EST2,000.001,132.051,123.251,133.100.00-160043.69%
AMZN210618C020500002020-10-21 1:52PM EST2,050.001,214.781,079.501,088.500.00-16543.37%
AMZN210618C021000002020-11-23 2:32PM EST2,100.001,034.961,031.101,040.75-28.10-2.64%137842.01%
AMZN210618C021500002020-10-21 1:52PM EST2,150.001,129.85988.65998.200.00-18241.99%
AMZN210618C021600002020-11-19 12:49PM EST2,160.00994.77977.10985.500.00-11840.90%
AMZN210618C021800002020-10-09 2:23PM EST2,180.001,174.841,175.201,187.400.00-21479.69%
AMZN210618C022000002020-11-23 12:04PM EST2,200.00925.99941.45949.80-17.88-1.89%135540.37%
AMZN210618C022200002020-11-17 3:40PM EST2,220.00977.35924.15932.700.00-11740.26%
AMZN210618C022400002020-10-30 1:53PM EST2,240.00898.30906.60915.500.00-12440.10%
AMZN210618C022500002020-11-18 11:48AM EST2,250.00926.11897.90906.850.00-118040.00%
AMZN210618C022600002020-11-18 11:12AM EST2,260.00925.30889.25897.750.00-13439.79%
AMZN210618C022800002020-11-17 3:17PM EST2,280.00926.26872.05880.850.00-11239.66%
AMZN210618C023000002020-11-04 2:13PM EST2,300.001,008.01854.05863.850.00-116639.47%
AMZN210618C023200002020-09-01 8:47AM EST2,320.001,274.15987.25996.500.00-12063.83%
AMZN210618C023400002020-11-09 9:43AM EST2,340.00907.55821.25829.700.00-12539.01%
AMZN210618C023600002020-10-12 2:54PM EST2,360.001,169.88841.85850.000.00-32745.50%
AMZN210618C023800002020-11-18 11:12AM EST2,380.00824.71788.00796.800.00-12338.71%
AMZN210618C024000002020-11-23 3:43PM EST2,400.00776.10771.95780.30-23.58-2.95%424538.52%
AMZN210618C024200002020-10-26 8:37AM EST2,420.00925.00755.85764.350.00-11738.40%
AMZN210618C024400002020-11-20 11:46AM EST2,440.00766.00739.95748.400.00-11438.26%
AMZN210618C024600002020-11-09 10:27AM EST2,460.00886.55743.75753.600.00-12541.57%
AMZN210618C024800002020-10-27 9:56AM EST2,480.00911.00708.50715.150.00-23237.69%
AMZN210618C025000002020-11-23 3:34PM EST2,500.00698.10693.40701.35-50.53-6.75%241737.84%
AMZN210618C025200002020-09-04 9:20AM EST2,520.00787.06778.60787.500.00-85551.91%
AMZN210618C025400002020-11-17 12:34PM EST2,540.00718.32662.90671.100.00-11837.61%
AMZN210618C025600002020-11-09 12:48PM EST2,560.00773.50648.10656.200.00-12237.50%
AMZN210618C025800002020-11-18 12:00PM EST2,580.00666.67633.50641.500.00-22337.40%
AMZN210618C026000002020-11-17 2:37PM EST2,600.00684.75619.30626.800.00-421537.27%
AMZN210618C026200002020-11-09 11:19AM EST2,620.00754.70604.95612.750.00-31737.21%
AMZN210618C026400002020-11-19 12:40PM EST2,640.00620.44591.00598.400.00-12937.08%
AMZN210618C026500002020-11-20 11:24AM EST2,650.00610.10584.30591.600.00-71137.06%
AMZN210618C026600002020-09-01 9:36AM EST2,660.001,019.61745.20753.500.00-11358.36%
AMZN210618C026800002020-11-18 12:00PM EST2,680.00596.62563.75571.300.00-22236.97%
AMZN210618C027000002020-11-19 3:53PM EST2,700.00572.85550.65557.700.00-117036.88%
AMZN210618C027200002020-11-20 11:38AM EST2,720.00565.00537.35544.700.00-26036.84%
AMZN210618C027400002020-10-28 9:40AM EST2,740.00701.36524.45531.750.00-15936.78%
AMZN210618C027600002020-11-19 1:31PM EST2,760.00533.30512.00518.950.00-125636.72%
AMZN210618C027800002020-09-21 12:29PM EST2,780.00464.85660.95667.550.00-3510455.79%
AMZN210618C028000002020-11-20 3:23PM EST2,800.00505.00487.50493.550.00-166336.55%
AMZN210618C028200002020-11-20 11:24AM EST2,820.00499.70475.25481.900.00-713536.56%
AMZN210618C028400002020-11-20 11:24AM EST2,840.00495.78463.70470.00+7.43+1.52%12136.51%
AMZN210618C028600002020-11-16 11:28AM EST2,860.00483.77452.10458.250.00-14236.46%
AMZN210618C028800002020-10-12 11:35AM EST2,880.00808.30480.10485.800.00-12440.96%
AMZN210618C029000002020-11-23 12:15PM EST2,900.00424.00429.40435.30-27.00-5.99%145236.36%
AMZN210618C029200002020-11-20 11:44AM EST2,920.00440.80418.25423.600.00-35736.25%
AMZN210618C029400002020-11-17 3:17PM EST2,940.00394.74407.30413.55-61.44-13.47%12336.30%
AMZN210618C029600002020-11-23 2:00PM EST2,960.00399.00396.95402.90-19.20-4.59%23836.27%
AMZN210618C029800002020-11-20 2:10PM EST2,980.00409.04386.40392.650.00-11936.26%
AMZN210618C030000002020-11-23 3:26PM EST3,000.00384.80376.65381.65-3.00-0.77%171,07336.14%
AMZN210618C030200002020-11-19 10:28AM EST3,020.00383.32366.75372.150.00-14536.17%
AMZN210618C030400002020-11-11 1:33PM EST3,040.00400.45357.00362.350.00-43436.15%
AMZN210618C030500002020-11-23 2:37PM EST3,050.00360.00352.15357.35-8.11-2.20%89336.11%
AMZN210618C030600002020-11-10 1:34PM EST3,060.00341.00347.45352.70-8.42-2.41%113636.12%
AMZN210618C030800002020-11-23 12:23PM EST3,080.00337.90337.75343.25-18.26-5.13%83936.09%
AMZN210618C031000002020-11-23 3:22PM EST3,100.00331.00328.90334.05-11.00-3.22%2858436.07%
AMZN210618C031200002020-11-23 11:11AM EST3,120.00319.16319.80325.15-21.84-6.40%105436.06%
AMZN210618C031400002020-11-23 12:40PM EST3,140.00311.40311.00316.25-14.60-4.48%95336.03%
AMZN210618C031500002020-11-23 3:22PM EST3,150.00310.13306.80311.75-11.79-3.66%218336.00%
AMZN210618C031600002020-11-23 12:52PM EST3,160.00301.55302.40307.60-25.27-7.73%112136.00%
AMZN210618C031800002020-11-23 1:36PM EST3,180.00301.45294.00299.10-7.22-2.34%25435.98%
AMZN210618C032000002020-11-23 3:57PM EST3,200.00285.50285.85290.65-14.20-4.74%142,12335.94%
AMZN210618C032500002020-11-23 10:17AM EST3,250.00269.50266.05270.65-14.65-5.16%81,78335.88%
AMZN210618C033000002020-11-23 12:50PM EST3,300.00246.45247.10251.70-16.55-6.29%1272335.81%
AMZN210618C033500002020-11-23 2:19PM EST3,350.00231.00229.35233.80-18.00-7.23%3670635.75%
AMZN210618C034000002020-11-23 1:18PM EST3,400.00217.46212.85216.55-11.99-5.23%846235.64%
AMZN210618C035000002020-11-23 3:17PM EST3,500.00185.76182.35185.75-7.24-3.75%461,14335.51%
AMZN210618C035500002020-11-23 1:00PM EST3,550.00171.60168.55171.80-12.65-6.87%216335.45%
AMZN210618C036000002020-11-23 11:14AM EST3,600.00155.90155.70158.85-14.86-8.70%467835.41%
AMZN210618C036500002020-11-23 1:19PM EST3,650.00147.90143.80146.85-10.10-6.39%319935.38%
AMZN210618C037000002020-11-23 2:57PM EST3,700.00137.70132.70135.60-3.30-2.34%1258335.35%
AMZN210618C037500002020-11-23 12:55PM EST3,750.00123.65122.10125.10-10.05-7.52%111235.32%
AMZN210618C038000002020-11-23 3:41PM EST3,800.00113.80112.70115.35-13.75-10.78%121,08135.29%
AMZN210618C038500002020-11-10 12:08PM EST3,850.00125.55103.75106.250.00-26535.26%
AMZN210618C039000002020-11-20 3:04PM EST3,900.0096.3595.6597.95-10.65-9.95%226135.25%
AMZN210618C039500002020-11-19 9:30AM EST3,950.0097.5087.8090.000.00-15135.20%
AMZN210618C040000002020-11-23 3:30PM EST4,000.0082.8081.0083.20-6.20-6.97%301,76035.25%
AMZN210618C040500002020-11-23 10:24AM EST4,050.0077.3274.3076.50-15.18-16.41%16435.23%
AMZN210618C041000002020-11-19 9:35AM EST4,100.0076.1168.3570.700.00-113635.28%
AMZN210618C041500002020-11-23 9:44AM EST4,150.0071.5062.9065.15+0.05+0.07%711735.30%
AMZN210618C042000002020-11-20 3:33PM EST4,200.0066.0057.9060.150.00-228835.34%
AMZN210618C042500002020-11-23 3:55PM EST4,250.0054.0053.5055.50-9.50-14.96%72582435.38%
AMZN210618C043000002020-11-23 3:21PM EST4,300.0050.7549.1551.00-5.20-9.29%15730135.38%
AMZN210618C043500002020-11-23 9:44AM EST4,350.0052.3045.5047.35+1.70+3.36%138135.48%
AMZN210618C044000002020-11-20 3:18PM EST4,400.0045.5041.9043.80-3.50-7.14%133235.55%
AMZN210618C044500002020-11-23 2:53PM EST4,450.0041.0038.8040.60-5.98-12.73%149435.63%
AMZN210618C045000002020-11-23 2:57PM EST4,500.0037.7536.0037.65-5.85-13.42%1864335.72%
AMZN210618C045500002020-11-18 1:41PM EST4,550.0038.6033.4535.050.00-179835.84%
AMZN210618C046000002020-11-23 3:58PM EST4,600.0031.5030.9532.55-4.25-11.89%32,44835.93%
AMZN210618C046500002020-11-20 12:31PM EST4,650.0034.8528.7030.350.00-4045936.06%
AMZN210618C047000002020-11-19 3:04PM EST4,700.0030.6926.6528.150.00-140836.13%
AMZN210618C047500002020-11-18 2:11PM EST4,750.0028.8024.7526.250.00-19036.25%
AMZN210618C048000002020-11-23 3:55PM EST4,800.0023.4523.0524.60-6.86-22.63%38736.40%
AMZN210618C048500002020-11-05 3:11PM EST4,850.0032.7021.4522.900.00-12236.50%
AMZN210618C049000002020-11-23 3:36PM EST4,900.0019.9520.1021.60-5.28-20.93%155036.69%
AMZN210618C049500002020-11-19 9:38AM EST4,950.0021.2018.8520.100.00-28736.77%
AMZN210618C050000002020-11-23 3:55PM EST5,000.0018.0017.8018.85-3.20-15.09%4254336.91%
AMZN210618C050500002020-11-20 3:58PM EST5,050.0019.8016.5517.700.00-126837.05%
AMZN210618C051000002020-11-20 2:01PM EST5,100.0019.5015.5516.700.00-27837.22%
AMZN210618C051500002020-11-10 11:36AM EST5,150.0019.3014.8515.750.00-13237.38%
AMZN210618C052000002020-11-10 1:01PM EST5,200.0018.5513.7514.900.00-14737.56%
AMZN210618C052500002020-11-18 9:30AM EST5,250.0015.2512.9514.100.00-112237.73%
AMZN210618C053000002020-11-23 3:26PM EST5,300.0012.9012.2013.35-2.10-14.00%2674037.91%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618P008600002020-11-06 12:02PM EST860.001.050.200.680.00-139559.45%
AMZN210618P008800002020-11-13 12:30PM EST880.000.700.451.020.00-216161.40%
AMZN210618P009000002020-11-04 10:41AM EST900.001.000.201.080.00-117759.51%
AMZN210618P009200002020-07-09 3:56PM EST920.006.500.000.000.00-12725.00%
AMZN210618P009400002020-11-19 12:37PM EST940.000.800.101.050.00-24756.89%
AMZN210618P009600002020-11-19 2:26PM EST960.000.560.261.270.00-118357.53%
AMZN210618P009800002020-09-03 10:41AM EST980.005.101.553.300.00-19664.39%
AMZN210618P010000002020-11-23 12:16PM EST1,000.000.850.621.00+0.05+6.25%126955.93%
AMZN210618P010200002020-11-04 9:47AM EST1,020.001.400.121.650.00-110455.51%
AMZN210618P010400002020-10-23 2:02PM EST1,040.002.370.401.830.00-29855.93%
AMZN210618P010600002020-10-19 1:50PM EST1,060.003.300.761.910.00-57056.10%
AMZN210618P010800002020-11-04 9:38AM EST1,080.002.000.331.860.00-7513653.98%
AMZN210618P011000002020-11-23 2:36PM EST1,100.001.151.001.67-0.80-41.03%112154.26%
AMZN210618P011200002020-08-28 1:26PM EST1,120.006.003.254.700.00-15561.11%
AMZN210618P011400002020-09-14 11:05AM EST1,140.005.250.0018.200.00-217368.08%
AMZN210618P011600002020-09-11 12:43PM EST1,160.006.303.255.250.00-16159.69%
AMZN210618P011800002020-11-23 3:00PM EST1,180.001.741.232.11-1.02-36.96%513552.10%
AMZN210618P012000002020-11-23 3:03PM EST1,200.002.051.372.08-0.70-25.45%543251.44%
AMZN210618P012200002020-10-13 10:55AM EST1,220.004.201.433.250.00-18952.51%
AMZN210618P012400002020-09-21 8:41AM EST1,240.007.355.206.300.00-118158.41%
AMZN210618P012600002020-10-30 1:58PM EST1,260.006.221.342.880.00-217950.16%
AMZN210618P012800002020-11-17 1:28PM EST1,280.002.801.972.780.00-1012350.07%
AMZN210618P013000002020-11-20 3:12PM EST1,300.002.552.142.75-0.30-10.53%130950.18%
AMZN210618P013200002020-11-19 3:11PM EST1,320.003.002.323.150.00-43850.25%
AMZN210618P013400002020-11-17 1:29PM EST1,340.003.472.503.600.00-1018450.33%
AMZN210618P013600002020-11-20 3:44PM EST1,360.003.602.693.350.00-19749.03%
AMZN210618P013800002020-11-05 9:39AM EST1,380.004.332.903.550.00-415848.61%
AMZN210618P014000002020-11-19 2:43PM EST1,400.003.823.104.000.00-161948.61%
AMZN210618P014200002020-11-19 2:43PM EST1,420.004.083.304.050.00-19747.90%
AMZN210618P014400002020-11-03 12:29PM EST1,440.007.553.554.300.00-133447.51%
AMZN210618P014600002020-11-03 11:23AM EST1,460.008.413.804.800.00-215647.49%
AMZN210618P014800002020-11-18 3:46PM EST1,480.005.204.104.850.00-110946.77%
AMZN210618P015000002020-11-20 1:04PM EST1,500.005.004.455.350.00-363946.68%
AMZN210618P015200002020-10-29 8:35AM EST1,520.0012.624.705.450.00-429446.04%
AMZN210618P015400002020-11-04 9:36AM EST1,540.008.235.055.850.00-114345.77%
AMZN210618P015600002020-10-12 9:53AM EST1,560.0011.656.908.050.00-343647.37%
AMZN210618P015800002020-11-20 3:43PM EST1,580.006.505.756.550.00-133845.04%
AMZN210618P016000002020-11-20 9:33AM EST1,600.006.656.156.900.00-153444.66%
AMZN210618P016200002020-11-13 10:13AM EST1,620.009.206.457.800.00-19044.80%
AMZN210618P016400002020-10-30 12:42PM EST1,640.0019.056.957.750.00-120344.00%
AMZN210618P016600002020-11-10 10:36AM EST1,660.0013.377.408.200.00-511043.67%
AMZN210618P016800002020-11-20 9:38AM EST1,680.008.907.658.650.00-120743.31%
AMZN210618P017000002020-11-20 3:46PM EST1,700.009.408.209.150.00-154642.99%
AMZN210618P017200002020-11-03 3:34PM EST1,720.0017.808.709.700.00-110142.69%
AMZN210618P017400002020-11-20 11:53AM EST1,740.0010.009.2510.250.00-226642.37%
AMZN210618P017600002020-11-10 3:01PM EST1,760.0017.089.8510.850.00-17542.07%
AMZN210618P017800002020-11-04 1:48PM EST1,780.0015.1510.5011.750.00-310741.95%
AMZN210618P018000002020-11-23 10:04AM EST1,800.0011.5011.2012.10-3.50-23.33%251141.44%
AMZN210618P018200002020-11-17 10:44AM EST1,820.0013.7011.8012.850.00-212341.19%
AMZN210618P018300002020-11-18 3:32PM EST1,830.0012.2512.1513.20-1.40-10.26%110641.03%
AMZN210618P018350002020-11-10 10:42AM EST1,835.0023.6512.3513.400.00-17440.97%
AMZN210618P018400002020-11-17 9:36AM EST1,840.0013.7412.5513.600.00-112940.91%
AMZN210618P018600002020-10-19 12:59PM EST1,860.0035.2515.2016.450.00-16941.75%
AMZN210618P018800002020-11-04 3:45PM EST1,880.0020.5014.1515.200.00-310140.34%
AMZN210618P019000002020-11-23 3:30PM EST1,900.0014.9515.1016.05-2.62-14.91%220340.06%
AMZN210618P019200002020-11-04 9:30AM EST1,920.0027.5016.0017.000.00-19839.81%
AMZN210618P019400002020-11-18 2:35PM EST1,940.0019.4517.0018.000.00-68139.56%
AMZN210618P019600002020-11-20 10:37AM EST1,960.0019.1018.0019.100.00-58139.34%
AMZN210618P019800002020-11-16 3:50PM EST1,980.0021.9519.1520.250.00-105239.11%
AMZN210618P020000002020-11-23 12:14PM EST2,000.0020.4520.4021.50-2.05-9.11%21,23738.91%
AMZN210618P020500002020-11-04 3:59PM EST2,050.0031.5023.7024.800.00-27238.36%
AMZN210618P021000002020-11-23 9:38AM EST2,100.0027.5027.5528.90-3.20-10.42%140837.95%
AMZN210618P021500002020-11-11 9:37AM EST2,150.0045.9032.4533.450.00-420037.52%
AMZN210618P021600002020-10-28 12:13PM EST2,160.0072.2533.2534.500.00-84637.46%
AMZN210618P021800002020-11-10 11:19AM EST2,180.0059.5035.0536.600.00-15337.32%
AMZN210618P022000002020-11-23 2:51PM EST2,200.0037.6637.5038.75-2.44-6.08%2646637.16%
AMZN210618P022200002020-11-18 12:18PM EST2,220.0042.8339.6541.100.00-206537.02%
AMZN210618P022400002020-11-23 9:37AM EST2,240.0041.6041.9043.55-6.95-14.32%15536.89%
AMZN210618P022500002020-11-18 12:14PM EST2,250.0047.0743.3544.800.00-18236.82%
AMZN210618P022600002020-11-04 1:10PM EST2,260.0052.4044.4546.100.00-58936.75%
AMZN210618P022800002020-11-16 1:45PM EST2,280.0054.9547.1048.900.00-13536.65%
AMZN210618P023000002020-11-20 10:56AM EST2,300.0051.2549.9551.750.00-137336.53%
AMZN210618P023200002020-11-20 11:24AM EST2,320.0055.1052.9554.60+0.60+1.10%14536.38%
AMZN210618P023400002020-11-23 9:47AM EST2,340.0054.9056.0057.80-2.75-4.77%16736.28%
AMZN210618P023600002020-11-23 9:47AM EST2,360.0058.0559.2561.35-4.20-6.75%15936.23%
AMZN210618P023800002020-11-23 9:45AM EST2,380.0061.3062.8064.60-3.90-5.98%19136.09%
AMZN210618P024000002020-11-23 3:56PM EST2,400.0068.3066.4068.25-0.90-1.30%2035436.00%
AMZN210618P024200002020-11-23 1:32PM EST2,420.0072.0070.2572.20+0.20+0.28%94735.93%
AMZN210618P024400002020-11-23 9:45AM EST2,440.0072.4074.2076.20-6.00-7.65%15635.85%
AMZN210618P024600002020-11-23 9:45AM EST2,460.0076.4078.4080.55-4.05-5.03%110635.80%
AMZN210618P024800002020-11-23 9:45AM EST2,480.0080.5582.7584.90-4.82-5.65%110335.73%
AMZN210618P025000002020-11-23 3:37PM EST2,500.0088.5087.3089.70-5.35-5.70%376535.70%
AMZN210618P025200002020-11-23 9:45AM EST2,520.0089.4591.8594.25-4.26-4.55%16035.60%
AMZN210618P025400002020-11-23 10:35AM EST2,540.0098.8096.8099.40-1.10-1.10%27335.57%
AMZN210618P025600002020-11-23 2:57PM EST2,560.00102.00101.85104.20-2.30-2.21%834435.46%
AMZN210618P025800002020-11-23 9:45AM EST2,580.00104.25107.00109.55-5.10-4.66%19535.40%
AMZN210618P026000002020-11-23 2:11PM EST2,600.00115.35112.55115.00-4.75-3.96%1342335.34%
AMZN210618P026200002020-11-23 12:41PM EST2,620.00123.67118.30121.00+1.42+1.16%25335.32%
AMZN210618P026400002020-11-23 9:45AM EST2,640.00120.90124.25126.90-11.16-8.45%24535.27%
AMZN210618P026500002020-11-17 1:56PM EST2,650.00130.48127.25129.950.00-53735.25%
AMZN210618P026600002020-11-19 3:26PM EST2,660.00135.60130.25133.150.00-77135.24%
AMZN210618P026800002020-11-20 9:41AM EST2,680.00132.95136.65139.65-7.95-5.64%15435.21%
AMZN210618P027000002020-11-23 3:49PM EST2,700.00143.60143.40146.25-4.40-2.97%1665035.17%
AMZN210618P027200002020-11-20 9:41AM EST2,720.00145.75150.10153.15-8.60-5.57%16035.15%
AMZN210618P027400002020-11-23 9:45AM EST2,740.00152.50156.95160.15-8.95-5.54%16435.11%
AMZN210618P027600002020-11-20 9:41AM EST2,760.00159.45164.25167.45-9.25-5.48%119035.09%
AMZN210618P027800002020-11-23 9:45AM EST2,780.00166.60171.65175.00-9.45-5.37%14835.07%
AMZN210618P028000002020-11-23 12:59PM EST2,800.00185.50179.30182.55+4.40+2.43%788835.02%
AMZN210618P028200002020-11-20 3:32PM EST2,820.00181.55187.00190.75-13.58-6.96%13635.04%
AMZN210618P028400002020-11-19 1:31PM EST2,840.00200.45195.25198.700.00-16034.99%
AMZN210618P028600002020-11-19 1:31PM EST2,860.00208.60203.45207.000.00-37334.96%
AMZN210618P028800002020-11-19 1:31PM EST2,880.00217.05211.95215.600.00-33934.95%
AMZN210618P029000002020-11-23 11:13AM EST2,900.00236.00220.75224.20+11.90+5.31%6291734.91%
AMZN210618P029200002020-11-19 3:34PM EST2,920.00231.75229.60233.300.00-34134.90%
AMZN210618P029400002020-11-23 2:57PM EST2,940.00237.95238.70242.50-1.70-0.71%42434.89%
AMZN210618P029600002020-11-20 1:10PM EST2,960.00251.73248.05251.950.00-214934.87%
AMZN210618P029800002020-11-19 9:49AM EST2,980.00276.10257.55261.400.00-13634.84%
AMZN210618P030000002020-11-23 12:31PM EST3,000.00276.75267.45271.10+9.45+3.54%61,28334.81%
AMZN210618P030200002020-11-16 3:44PM EST3,020.00282.00277.25281.350.00-33534.82%
AMZN210618P030400002020-11-17 9:35AM EST3,040.00276.05287.45291.600.00-15734.81%
AMZN210618P030500002020-11-23 3:45PM EST3,050.00291.76292.70296.65-8.12-2.71%35734.79%
AMZN210618P030600002020-11-23 3:45PM EST3,060.00297.01297.75302.00-0.99-0.33%45034.79%
AMZN210618P030800002020-11-23 10:11AM EST3,080.00308.45308.30312.60+9.50+3.18%112434.77%
AMZN210618P031000002020-11-23 11:14AM EST3,100.00340.00319.20323.50+20.00+6.25%1271434.77%
AMZN210618P031200002020-11-23 1:37PM EST3,120.00329.95330.05334.60-0.50-0.15%135734.76%
AMZN210618P031400002020-11-20 10:55AM EST3,140.00329.78341.05345.80-7.85-2.33%25134.75%
AMZN210618P031500002020-11-23 1:37PM EST3,150.00349.45346.80351.35-10.55-2.93%323534.72%
AMZN210618P031600002020-11-12 1:12PM EST3,160.00383.83352.30357.150.00-15734.73%
AMZN210618P031800002020-11-05 9:47AM EST3,180.00319.10363.80368.800.00-5120234.72%
AMZN210618P032000002020-11-23 3:55PM EST3,200.00380.41375.60380.40+5.11+1.36%22,09134.68%
AMZN210618P032500002020-11-23 9:45AM EST3,250.00393.25405.50410.50-11.95-2.95%11,78934.63%
AMZN210618P033000002020-11-20 3:36PM EST3,300.00443.14436.50441.700.00-156334.58%
AMZN210618P033500002020-11-17 9:53AM EST3,350.00451.48468.55473.750.00-146334.50%
AMZN210618P034000002020-11-19 12:10PM EST3,400.00500.70501.60506.850.00-339434.42%
AMZN210618P035000002020-11-23 3:36PM EST3,500.00573.10570.70576.35-26.47-4.41%222834.28%
AMZN210618P035500002020-11-06 9:39AM EST3,550.00572.40606.65612.950.00-1334.27%
AMZN210618P036000002020-11-11 10:34AM EST3,600.00651.75643.60649.700.00-465534.16%
AMZN210618P036500002020-11-17 11:05AM EST3,650.00651.80681.50687.750.00-11534.11%
AMZN210618P037000002020-11-13 2:00PM EST3,700.00744.55720.55726.700.00-118534.06%
AMZN210618P037500002020-11-12 3:15PM EST3,750.00776.35759.75766.400.00-11434.02%
AMZN210618P038000002020-11-23 1:29PM EST3,800.00807.10800.00806.85+3.25+0.40%16733.97%
AMZN210618P038500002020-11-09 3:39PM EST3,850.00807.21840.80848.450.00-224733.99%
AMZN210618P039000002020-11-09 10:34AM EST3,900.00774.30882.65890.100.00-272833.93%
AMZN210618P039500002020-11-13 2:01PM EST3,950.00944.80924.95932.000.00-41033.81%
AMZN210618P040000002020-11-05 12:40PM EST4,000.00989.10967.90975.850.00-15133.90%
AMZN210618P040500002020-09-29 10:29AM EST4,050.001,033.251,095.751,101.500.00-11545.59%
AMZN210618P041000002020-10-30 11:04AM EST4,100.001,152.451,055.351,063.400.00-1733.82%
AMZN210618P041500002020-08-26 1:08PM EST4,150.00944.151,168.201,179.200.00-1344.76%
AMZN210618P042000002020-08-17 8:52AM EST4,200.001,166.101,172.001,181.000.00-1238.64%
AMZN210618P042500002020-09-02 12:58PM EST4,250.00983.501,245.051,253.950.00-72843.14%
AMZN210618P043000002020-11-10 10:09AM EST4,300.001,286.751,235.851,245.450.00-32533.98%
AMZN210618P043500002020-10-30 1:54PM EST4,350.001,390.401,282.251,291.950.00-31734.05%
AMZN210618P044000002020-10-30 11:04AM EST4,400.001,411.951,329.501,338.500.00-31134.07%
AMZN210618P044500002020-10-28 2:26PM EST4,450.001,368.251,375.651,385.400.00-3834.10%
AMZN210618P045000002020-10-19 8:33AM EST4,500.001,326.000.000.000.00-130.00%
AMZN210618P045500002020-10-15 8:30AM EST4,550.001,375.001,450.101,459.650.00-1226.82%
AMZN210618P046000002020-10-19 8:33AM EST4,600.001,411.000.000.000.00-150.00%
AMZN210618P046500002020-11-05 9:40AM EST4,650.001,389.351,565.851,575.700.00-11334.34%
AMZN210618P049000002020-11-06 1:48PM EST4,900.001,634.501,807.651,817.650.00-1234.74%
AMZN210618P049500002020-10-29 1:46PM EST4,950.001,767.301,856.251,866.450.00-242534.84%
AMZN210618P050000002020-09-01 9:09AM EST5,000.001,612.751,848.051,857.000.00-220.00%
AMZN210618P050500002020-11-19 12:43PM EST5,050.001,947.001,954.351,964.200.00--134.98%
AMZN210618P051500002020-11-06 1:48PM EST5,150.001,872.002,052.752,062.500.00-1135.23%
AMZN210618P052000002020-11-05 3:32PM EST5,200.001,887.002,102.002,111.850.00-1435.41%
AMZN210618P052500002020-10-01 12:59PM EST5,250.002,087.002,219.502,238.000.00-1254.64%