U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,656.64+18.61 (+0.51%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210730C020800002021-07-19 9:51AM EDT2,080.001,462.681,572.501,580.200.00-12220.19%
AMZN210730C020900002021-07-21 1:52PM EDT2,090.001,473.371,562.501,570.200.00-11218.49%
AMZN210730C021000002021-07-22 3:26PM EDT2,100.001,533.661,552.501,560.200.00-23216.82%
AMZN210730C021900002021-07-20 12:12PM EDT2,190.001,388.451,462.551,470.250.00-11202.41%
AMZN210730C022000002021-07-21 1:41PM EDT2,200.001,359.651,452.551,460.250.00--3200.79%
AMZN210730C022100002021-07-07 9:32AM EDT2,210.001,499.701,442.551,450.250.00--1199.18%
AMZN210730C022400002021-07-09 9:31AM EDT2,240.001,495.601,412.551,420.250.00-11194.41%
AMZN210730C022500002021-07-08 9:33AM EDT2,250.001,408.101,402.551,410.250.00--1192.82%
AMZN210730C022700002021-07-09 9:49AM EDT2,270.001,463.451,382.551,390.300.00-11190.06%
AMZN210730C022800002021-07-22 11:06AM EDT2,280.001,339.901,372.551,380.30+1,339.90--1188.49%
AMZN210730C022900002021-07-22 10:28AM EDT2,290.001,335.201,362.601,370.30+1,335.20--1186.94%
AMZN210730C023100002021-06-18 10:03AM EDT2,310.001,187.171,255.601,273.500.00-440.00%
AMZN210730C023200002021-07-09 9:32AM EDT2,320.001,426.801,332.601,340.300.00-11182.30%
AMZN210730C023300002021-07-09 9:32AM EDT2,330.001,412.001,322.601,330.300.00-11180.76%
AMZN210730C023400002021-07-23 9:34AM EDT2,340.001,291.751,312.601,320.30+1,291.75-10179.24%
AMZN210730C023500002021-07-22 9:46AM EDT2,350.001,264.751,302.601,310.30+1,264.75--1177.71%
AMZN210730C023700002021-07-23 9:34AM EDT2,370.001,261.751,282.601,290.35+1,261.75-10175.02%
AMZN210730C023800002021-07-19 12:01AM EDT2,380.001,300.001,272.601,280.350.00--1173.52%
AMZN210730C023900002021-07-20 10:33AM EDT2,390.001,150.831,262.651,270.350.00-11172.02%
AMZN210730C024000002021-07-22 9:30AM EDT2,400.001,197.601,252.651,260.35+1,197.60--1170.52%
AMZN210730C024100002021-07-20 10:43AM EDT2,410.001,144.351,242.651,250.350.00-11169.03%
AMZN210730C024200002021-07-19 10:35AM EDT2,420.001,100.451,232.651,240.350.00--2167.54%
AMZN210730C024300002021-07-19 11:00AM EDT2,430.001,109.251,222.651,230.400.00--3166.38%
AMZN210730C024400002021-07-19 11:41AM EDT2,440.001,094.921,212.651,220.400.00--1164.90%
AMZN210730C025000002021-06-16 12:20PM EDT2,500.001,265.401,066.051,083.900.00-120.00%
AMZN210730C025500002021-07-23 3:06PM EDT2,550.001,109.701,102.751,110.45+1,109.70-50149.27%
AMZN210730C026000002021-06-30 9:30AM EDT2,600.00851.181,052.801,060.500.00--378.13%
AMZN210730C026200002021-07-19 12:01AM EDT2,620.001,082.551,032.801,040.550.00--184.77%
AMZN210730C026500002021-07-13 2:19PM EDT2,650.001,050.211,002.851,010.550.00-6685.74%
AMZN210730C027000002021-07-20 12:50PM EDT2,700.00873.92952.90960.600.00-444485.45%
AMZN210730C027300002021-07-19 3:08PM EDT2,730.00801.30922.95930.650.00-4585.35%
AMZN210730C027400002021-07-06 9:30AM EDT2,740.00805.95912.95920.700.00--185.55%
AMZN210730C027500002021-07-21 10:54AM EDT2,750.00816.30903.00910.700.00--185.55%
AMZN210730C027600002021-07-20 9:44AM EDT2,760.00773.25893.00900.700.00-1184.52%
AMZN210730C027700002021-07-20 2:36PM EDT2,770.00815.95883.00890.750.00-2284.47%
AMZN210730C027800002021-07-21 10:04AM EDT2,780.00777.50873.05880.750.00-6684.28%
AMZN210730C027900002021-07-21 10:54AM EDT2,790.00776.60863.05870.750.00-1883.25%
AMZN210730C028000002021-07-20 12:16PM EDT2,800.00778.55853.05860.800.00-1283.01%
AMZN210730C028100002021-07-23 10:12AM EDT2,810.00834.98843.10850.80+66.33+8.63%1182.67%
AMZN210730C028300002021-07-19 9:36AM EDT2,830.00706.05823.10830.850.00-1281.30%
AMZN210730C028400002021-07-20 12:21PM EDT2,840.00733.65813.15820.850.00-1680.86%
AMZN210730C028500002021-07-13 3:31PM EDT2,850.00835.12803.15810.900.00-11511480.42%
AMZN210730C028600002021-07-13 3:09PM EDT2,860.00830.75793.20800.900.00-8879.93%
AMZN210730C028900002021-07-21 9:52AM EDT2,890.00681.00763.30771.000.00-1778.71%
AMZN210730C029000002021-07-09 2:58PM EDT2,900.00835.68753.30761.000.00-3077.66%
AMZN210730C029100002021-07-20 12:21PM EDT2,910.00664.40743.35751.050.00-1277.44%
AMZN210730C029200002021-07-22 3:16PM EDT2,920.00710.70733.40741.100.00-1477.15%
AMZN210730C029300002021-07-20 3:14PM EDT2,930.00662.85723.40731.100.00-4376.07%
AMZN210730C029400002021-07-21 1:24PM EDT2,940.00623.60713.45721.150.00-4575.73%
AMZN210730C029600002021-07-21 1:25PM EDT2,960.00603.25693.55701.250.00-4474.88%
AMZN210730C029700002021-07-21 1:41PM EDT2,970.00592.45683.60691.300.00--274.39%
AMZN210730C029800002021-07-22 10:54AM EDT2,980.00650.85673.65681.350.00-1973.85%
AMZN210730C029900002021-07-22 3:45PM EDT2,990.00648.07663.70671.400.00-181673.29%
AMZN210730C030000002021-07-23 2:42PM EDT3,000.00663.60653.75661.45+26.65+4.18%2825972.71%
AMZN210730C030100002021-07-22 3:36PM EDT3,010.00627.15643.85651.500.00-1372.33%
AMZN210730C030200002021-07-23 9:50AM EDT3,020.00621.35633.90641.60+105.55+20.46%282471.90%
AMZN210730C030300002021-07-22 2:01PM EDT3,030.00605.06623.95631.650.00-8371.22%
AMZN210730C030400002021-07-22 3:45PM EDT3,040.00598.33614.05621.750.00-453570.90%
AMZN210730C030500002021-07-23 3:58PM EDT3,050.00608.17604.10611.80+19.79+3.36%535570.17%
AMZN210730C030600002021-07-23 1:41PM EDT3,060.00600.74594.20601.90+19.59+3.37%852369.76%
AMZN210730C030700002021-07-23 2:42PM EDT3,070.00593.93584.25591.95+28.43+5.03%981468.98%
AMZN210730C030800002021-07-23 3:58PM EDT3,080.00578.42574.35582.05+126.97+28.12%401368.52%
AMZN210730C030900002021-07-22 3:37PM EDT3,090.00548.00564.45572.150.00-11067.99%
AMZN210730C031000002021-07-23 3:58PM EDT3,100.00556.90554.55562.25+16.30+3.02%8612667.44%
AMZN210730C031100002021-07-22 3:51PM EDT3,110.00532.95544.65552.350.00-51666.86%
AMZN210730C031200002021-07-23 1:44PM EDT3,120.00542.98534.75542.45+92.68+20.58%41266.24%
AMZN210730C031300002021-07-23 1:44PM EDT3,130.00533.08524.90532.55+99.62+22.98%5765.71%
AMZN210730C031400002021-07-23 1:49PM EDT3,140.00523.45515.00522.70+23.44+4.69%44265.15%
AMZN210730C031500002021-07-23 3:32PM EDT3,150.00510.00505.15512.80+88.85+21.10%7664.55%
AMZN210730C031600002021-07-23 12:24PM EDT3,160.00489.58495.25502.95+26.93+5.82%41763.92%
AMZN210730C031700002021-07-22 11:40AM EDT3,170.00454.35485.40493.050.00-21363.25%
AMZN210730C031800002021-07-23 12:24PM EDT3,180.00469.93475.55483.20+15.68+3.45%133362.66%
AMZN210730C031900002021-07-21 11:53AM EDT3,190.00374.50465.70473.350.00-61362.02%
AMZN210730C032000002021-07-23 3:58PM EDT3,200.00459.00455.85463.50+15.25+3.44%2006661.37%
AMZN210730C032100002021-07-22 1:59PM EDT3,210.00426.30446.00453.650.00-2660.67%
AMZN210730C032200002021-07-23 2:40PM EDT3,220.00445.90436.20443.85+29.15+6.99%21960.11%
AMZN210730C032250002021-07-23 2:40PM EDT3,225.00441.00431.25438.95-61.10-12.17%3259.74%
AMZN210730C032300002021-07-23 9:50AM EDT3,230.00414.60426.35434.00+9.40+2.32%6459.36%
AMZN210730C032350002021-07-22 3:35PM EDT3,235.00406.80421.45429.100.00-1859.05%
AMZN210730C032400002021-07-23 3:27PM EDT3,240.00424.66416.55424.20+30.11+7.63%102258.73%
AMZN210730C032450002021-07-13 10:38AM EDT3,245.00526.30411.65419.300.00-1558.40%
AMZN210730C032500002021-07-23 2:56PM EDT3,250.00412.12406.75414.40+16.92+4.28%43958.06%
AMZN210730C032550002021-07-23 3:11PM EDT3,255.00412.56401.85409.50+114.56+38.44%71657.71%
AMZN210730C032600002021-07-23 2:02PM EDT3,260.00404.34397.00404.60+28.11+7.47%31357.42%
AMZN210730C032650002021-07-23 3:06PM EDT3,265.00400.15392.10399.75+71.45+21.74%82157.12%
AMZN210730C032700002021-07-23 3:37PM EDT3,270.00393.55387.20394.85+40.93+11.61%71256.75%
AMZN210730C032750002021-07-23 3:06PM EDT3,275.00390.40382.35389.95+19.30+5.20%34156.43%
AMZN210730C032800002021-07-23 9:54AM EDT3,280.00374.10377.45385.10+15.02+4.18%1956.10%
AMZN210730C032850002021-07-23 3:06PM EDT3,285.00380.85372.60380.25+25.50+7.18%31055.83%
AMZN210730C032900002021-07-23 3:19PM EDT3,290.00378.15367.75375.35+122.51+47.92%61455.48%
AMZN210730C032950002021-07-13 11:44AM EDT3,295.00472.04362.90370.500.00-22955.18%
AMZN210730C033000002021-07-23 3:58PM EDT3,300.00361.01358.05365.70+17.41+5.07%929454.92%
AMZN210730C033050002021-07-23 3:06PM EDT3,305.00361.55353.20360.80+118.73+48.90%2354.54%
AMZN210730C033100002021-07-22 10:39AM EDT3,310.00326.90348.40356.000.00-113354.32%
AMZN210730C033150002021-07-23 3:22PM EDT3,315.00351.45343.55351.15+38.46+12.29%42353.97%
AMZN210730C033200002021-07-23 3:31PM EDT3,320.00346.25338.75346.35+71.85+26.18%21953.71%
AMZN210730C033250002021-07-23 3:31PM EDT3,325.00341.45333.95341.55+98.16+40.35%121553.45%
AMZN210730C033300002021-07-23 3:06PM EDT3,330.00337.55329.20336.75+24.35+7.77%11953.21%
AMZN210730C033350002021-07-23 3:41PM EDT3,335.00332.58324.40332.00+26.48+8.65%11252.96%
AMZN210730C033400002021-07-23 3:54PM EDT3,340.00320.92319.65327.20+14.18+4.62%31252.70%
AMZN210730C033450002021-07-23 11:47AM EDT3,345.00312.45314.90322.45+70.80+29.30%18852.46%
AMZN210730C033500002021-07-23 3:13PM EDT3,350.00318.20310.15317.70+22.20+7.50%7722752.21%
AMZN210730C033550002021-07-23 3:13PM EDT3,355.00313.50305.40312.95+34.50+12.37%182051.94%
AMZN210730C033600002021-07-23 3:43PM EDT3,360.00307.50300.70308.25+26.90+9.59%112551.74%
AMZN210730C033650002021-07-23 2:02PM EDT3,365.00304.05296.00303.55+26.45+9.53%111151.52%
AMZN210730C033700002021-07-23 3:48PM EDT3,370.00295.10291.35298.85+23.55+8.67%35751.32%
AMZN210730C033750002021-07-23 1:39PM EDT3,375.00291.90286.65294.15+26.41+9.95%1615951.07%
AMZN210730C033800002021-07-23 3:31PM EDT3,380.00289.40282.00289.50+39.20+15.67%716550.87%
AMZN210730C033850002021-07-22 1:55PM EDT3,385.00262.00277.35284.850.00-4850.66%
AMZN210730C033900002021-07-23 3:44PM EDT3,390.00278.75272.75280.25+82.00+41.68%58050.49%
AMZN210730C033950002021-07-23 3:43PM EDT3,395.00274.95268.15275.60+76.90+38.83%2950.28%
AMZN210730C034000002021-07-23 3:59PM EDT3,400.00267.20263.60271.00+13.20+5.20%42220950.10%
AMZN210730C034050002021-07-23 1:24PM EDT3,405.00269.05259.05266.45+76.15+39.48%52254.39%
AMZN210730C034100002021-07-23 2:34PM EDT3,410.00264.59254.45261.75+18.73+7.62%36253.94%
AMZN210730C034150002021-07-23 11:56AM EDT3,415.00250.55250.00257.25+57.80+29.99%44853.70%
AMZN210730C034200002021-07-23 3:44PM EDT3,420.00248.95246.30252.15+79.60+47.00%36852.79%
AMZN210730C034250002021-07-23 1:55PM EDT3,425.00250.60241.85247.70+84.95+51.28%52852.58%
AMZN210730C034300002021-07-23 1:41PM EDT3,430.00245.00237.45243.25+22.80+10.26%17952.36%
AMZN210730C034350002021-07-23 3:58PM EDT3,435.00235.84233.05238.85+17.94+8.23%32552.16%
AMZN210730C034400002021-07-23 3:47PM EDT3,440.00234.05228.70234.45+16.34+7.51%216351.95%
AMZN210730C034450002021-07-23 3:44PM EDT3,445.00226.95224.35230.10+29.55+14.97%29251.76%
AMZN210730C034500002021-07-23 3:47PM EDT3,450.00225.30220.00225.75+21.86+10.75%6241051.55%
AMZN210730C034550002021-07-21 10:56AM EDT3,455.00156.50215.70221.400.00-21951.33%
AMZN210730C034600002021-07-23 12:20PM EDT3,460.00208.00211.40217.10+27.20+15.04%4113451.13%
AMZN210730C034650002021-07-23 12:25PM EDT3,465.00203.94207.15212.85+26.94+15.22%617850.95%
AMZN210730C034700002021-07-23 3:17PM EDT3,470.00212.10202.95208.60+26.33+14.17%169050.75%
AMZN210730C034750002021-07-23 3:33PM EDT3,475.00202.08198.75204.40+27.84+15.98%174150.58%
AMZN210730C034800002021-07-23 3:54PM EDT3,480.00197.35194.65200.25+55.71+39.33%499650.42%
AMZN210730C034850002021-07-23 2:08PM EDT3,485.00201.25190.60196.20+25.25+14.35%152250.33%
AMZN210730C034900002021-07-23 11:47AM EDT3,490.00186.10186.60192.20+19.60+11.77%213250.25%
AMZN210730C034950002021-07-23 12:42PM EDT3,495.00182.33182.65188.20+15.56+9.33%413450.14%
AMZN210730C035000002021-07-23 3:56PM EDT3,500.00180.00179.90183.00+9.50+5.57%2632,25449.06%
AMZN210730C035050002021-07-23 3:34PM EDT3,505.00178.88176.00179.15+12.08+7.24%467149.03%
AMZN210730C035100002021-07-23 2:57PM EDT3,510.00178.03172.15175.25+13.12+7.96%3216048.95%
AMZN210730C035150002021-07-23 3:48PM EDT3,515.00169.95168.35171.40+10.05+6.29%244348.87%
AMZN210730C035200002021-07-23 3:44PM EDT3,520.00166.10164.55167.60+9.75+6.24%722648.80%
AMZN210730C035250002021-07-23 3:55PM EDT3,525.00159.50160.80163.80+7.05+4.62%2310148.71%
AMZN210730C035300002021-07-23 3:58PM EDT3,530.00158.82157.15160.10+8.82+5.88%5112248.66%
AMZN210730C035350002021-07-23 3:57PM EDT3,535.00154.05153.50156.45+8.52+5.85%277948.62%
AMZN210730C035400002021-07-23 3:55PM EDT3,540.00148.95149.90152.80+7.15+5.04%5210948.55%
AMZN210730C035450002021-07-23 3:47PM EDT3,545.00149.10146.35149.25+15.90+11.94%127048.52%
AMZN210730C035500002021-07-23 3:59PM EDT3,550.00144.73142.90145.70+8.43+6.18%18373448.46%
AMZN210730C035550002021-07-23 3:35PM EDT3,555.00141.75139.45142.25+9.92+7.52%149348.45%
AMZN210730C035600002021-07-23 3:48PM EDT3,560.00138.19136.10138.85+8.14+6.26%7215848.43%
AMZN210730C035650002021-07-23 3:57PM EDT3,565.00133.32132.75135.50+6.27+4.94%6011248.42%
AMZN210730C035700002021-07-23 3:56PM EDT3,570.00129.74129.50132.15+5.90+4.76%7822248.38%
AMZN210730C035750002021-07-23 3:56PM EDT3,575.00126.51126.25128.90+6.48+5.40%6653748.38%
AMZN210730C035800002021-07-23 3:58PM EDT3,580.00123.86123.10125.70+7.86+6.78%1551,06648.38%
AMZN210730C035850002021-07-23 3:52PM EDT3,585.00122.29119.95122.50+122.29+19.07%21648.35%
AMZN210730C035900002021-07-23 3:50PM EDT3,590.00119.68116.85119.40+10.18+9.30%5925848.35%
AMZN210730C035950002021-07-23 3:19PM EDT3,595.00119.50113.85116.30+119.50+18.06%241248.33%
AMZN210730C036000002021-07-23 3:59PM EDT3,600.00112.00110.85112.15+6.00+5.66%8321,97147.63%
AMZN210730C036050002021-07-23 3:56PM EDT3,605.00107.60107.90110.30+107.60+4.59%312548.32%
AMZN210730C036100002021-07-23 3:54PM EDT3,610.00104.90105.00107.35+6.31+6.40%14131148.30%
AMZN210730C036150002021-07-23 3:37PM EDT3,615.00106.75102.15104.45+106.75+10.56%615648.28%
AMZN210730C036200002021-07-23 3:59PM EDT3,620.00100.8499.35101.65+5.99+6.32%55044648.29%
AMZN210730C036250002021-07-23 3:59PM EDT3,625.0098.5096.6098.85+98.50+8.48%1659248.28%
AMZN210730C036300002021-07-23 3:59PM EDT3,630.0095.1493.9596.15+4.54+5.01%45939548.29%
AMZN210730C036350002021-07-23 3:59PM EDT3,635.0092.4191.3093.45+92.41+5.97%1588348.28%
AMZN210730C036400002021-07-23 3:58PM EDT3,640.0089.7888.7090.85+5.40+6.40%97641948.30%
AMZN210730C036500002021-07-23 3:59PM EDT3,650.0084.8083.6585.70+5.05+6.33%4,1741,14548.27%
AMZN210730C036600002021-07-23 3:59PM EDT3,660.0078.3078.8580.55+2.05+2.69%1,32242248.14%
AMZN210730C036700002021-07-23 3:59PM EDT3,670.0074.0074.2075.00+3.30+4.67%1,30527447.66%
AMZN210730C036800002021-07-23 3:59PM EDT3,680.0070.8069.7071.60+5.35+8.17%35325848.32%
AMZN210730C036900002021-07-23 3:59PM EDT3,690.0066.3565.4067.00+3.19+5.05%37629848.17%
AMZN210730C037000002021-07-23 3:59PM EDT3,700.0061.4561.3062.20+2.75+4.68%3,9943,34047.79%
AMZN210730C037100002021-07-23 3:59PM EDT3,710.0057.8657.3559.15+1.94+3.47%41877148.34%
AMZN210730C037200002021-07-23 3:59PM EDT3,720.0054.2053.6055.35+3.17+6.21%31025548.33%
AMZN210730C037300002021-07-23 3:58PM EDT3,730.0050.8050.0551.80+2.74+5.70%23117548.37%
AMZN210730C037400002021-07-23 3:59PM EDT3,740.0047.8546.7048.40+3.30+7.41%15626748.39%
AMZN210730C037500002021-07-23 3:59PM EDT3,750.0043.6743.5544.90+1.32+3.12%1,3511,64748.24%
AMZN210730C037600002021-07-23 3:59PM EDT3,760.0041.0140.5042.00+1.46+3.69%27527748.36%
AMZN210730C037700002021-07-23 3:59PM EDT3,770.0038.4837.6539.25+1.48+4.00%31228148.48%
AMZN210730C037800002021-07-23 3:59PM EDT3,780.0035.2834.9536.50+0.69+1.99%20625748.50%
AMZN210730C037900002021-07-23 3:58PM EDT3,790.0033.4532.4033.95+1.16+3.59%28519648.55%
AMZN210730C038000002021-07-23 3:59PM EDT3,800.0030.6830.7531.55+0.80+2.68%3,2163,01448.61%
AMZN210730C038100002021-07-23 3:59PM EDT3,810.0028.8527.9029.40+1.75+6.46%31830848.75%
AMZN210730C038200002021-07-23 3:59PM EDT3,820.0026.6525.9527.30+0.94+3.66%20121748.83%
AMZN210730C038300002021-07-23 3:59PM EDT3,830.0024.7524.1525.35-0.50-1.98%10656048.92%
AMZN210730C038400002021-07-23 3:59PM EDT3,840.0023.1022.4023.60+0.19+0.83%25321349.09%
AMZN210730C038500002021-07-23 3:59PM EDT3,850.0021.3520.8022.00+0.02+0.09%9811,16549.28%
AMZN210730C038600002021-07-23 3:59PM EDT3,860.0019.9019.3020.50-0.15-0.75%21631549.48%
AMZN210730C038700002021-07-23 3:59PM EDT3,870.0018.5518.0019.05-1.00-5.12%13915049.64%
AMZN210730C038800002021-07-23 3:59PM EDT3,880.0017.4516.7517.80-0.36-2.02%2179249.90%
AMZN210730C038900002021-07-23 3:58PM EDT3,890.0016.1515.6516.65-0.34-2.06%9512250.18%
AMZN210730C039000002021-07-23 3:59PM EDT3,900.0015.0014.8015.25-0.80-5.06%1,36094050.12%
AMZN210730C039100002021-07-23 3:58PM EDT3,910.0014.2013.6514.50-0.40-2.74%9717350.21%
AMZN210730C039200002021-07-23 3:57PM EDT3,920.0013.1512.8013.55-0.65-4.71%8227350.51%
AMZN210730C039300002021-07-23 3:52PM EDT3,930.0013.0012.0012.85-0.05-0.38%10813350.92%
AMZN210730C039400002021-07-23 3:59PM EDT3,940.0011.6511.2512.00-0.55-4.51%7722851.22%
AMZN210730C039500002021-07-23 3:58PM EDT3,950.0011.0010.4011.00-0.60-5.17%31430351.28%
AMZN210730C039600002021-07-23 3:59PM EDT3,960.0010.509.8010.60-0.25-2.33%10121151.83%
AMZN210730C039700002021-07-23 3:59PM EDT3,970.009.729.4010.00-0.53-5.17%9013252.33%
AMZN210730C039800002021-07-23 3:59PM EDT3,980.009.259.009.50-0.65-6.57%1358652.86%
AMZN210730C039900002021-07-23 3:57PM EDT3,990.008.718.259.05-0.54-5.84%26733853.13%
AMZN210730C040000002021-07-23 3:59PM EDT4,000.008.208.008.30-0.90-9.89%3,3893,46453.49%
AMZN210730C040500002021-07-23 3:59PM EDT4,050.006.146.206.60-1.01-14.13%1,25842155.90%
AMZN210730C041000002021-07-23 3:59PM EDT4,100.005.014.955.15-0.69-12.11%59067358.17%
AMZN210730C041500002021-07-23 3:46PM EDT4,150.004.253.904.20-0.45-9.57%1691,68860.46%
AMZN210730C042000002021-07-23 3:58PM EDT4,200.003.423.253.55-0.53-13.42%4222,23463.09%
AMZN210730C042500002021-07-23 3:57PM EDT4,250.002.802.702.91-0.45-13.85%23633965.36%
AMZN210730C043000002021-07-23 3:59PM EDT4,300.002.102.082.46-0.65-23.64%21664167.31%
AMZN210730C043500002021-07-23 3:55PM EDT4,350.002.221.702.08-0.08-3.48%17640869.42%
AMZN210730C044000002021-07-23 3:54PM EDT4,400.001.341.331.78-0.60-30.93%18523071.30%
AMZN210730C044500002021-07-23 3:57PM EDT4,450.001.461.051.54-0.24-14.12%799273.21%
AMZN210730C045000002021-07-23 3:59PM EDT4,500.001.221.201.33-0.11-8.27%28289976.54%
AMZN210730C045500002021-07-23 3:58PM EDT4,550.001.100.551.21-0.07-5.98%9419576.54%
AMZN210730C046000002021-07-23 3:51PM EDT4,600.000.770.521.03-0.28-26.67%7520178.69%
AMZN210730C046500002021-07-23 3:50PM EDT4,650.000.890.390.89+0.01+1.14%264580.18%
AMZN210730C047000002021-07-23 3:16PM EDT4,700.000.410.310.74-0.18-30.51%1330381.54%
AMZN210730C047500002021-07-23 3:49PM EDT4,750.000.550.400.54-0.10-15.38%112683.59%
AMZN210730C048000002021-07-23 3:43PM EDT4,800.000.480.230.53-0.12-20.00%6116984.72%
AMZN210730C048500002021-07-23 2:57PM EDT4,850.000.460.330.64-0.04-8.00%82689.75%
AMZN210730C049000002021-07-23 3:55PM EDT4,900.000.380.250.64-0.32-45.71%389191.80%
AMZN210730C049500002021-07-23 3:59PM EDT4,950.000.330.140.34+0.04+13.79%84089.21%
AMZN210730C050000002021-07-23 3:59PM EDT5,000.000.380.250.34+0.13+52.00%1341,98393.60%
AMZN210730C050500002021-07-23 3:51PM EDT5,050.000.250.200.29-0.05-16.67%1039494.63%
AMZN210730C051000002021-07-23 3:28PM EDT5,100.000.210.110.22-0.03-12.50%1822193.95%
AMZN210730C051500002021-07-23 3:51PM EDT5,150.000.180.050.21+0.03+20.00%104194.53%
AMZN210730C052000002021-07-23 3:57PM EDT5,200.000.150.100.18+0.04+36.36%5662797.46%
AMZN210730C053000002021-07-23 3:54PM EDT5,300.000.150.010.15+0.05+50.00%1315997.85%
AMZN210730C054000002021-07-23 3:52PM EDT5,400.000.120.070.09+0.05+71.43%3197102.34%
AMZN210730C055000002021-07-23 3:51PM EDT5,500.000.070.060.07+0.01+16.67%61340105.08%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210730P020800002021-07-23 2:39PM EDT2,080.000.010.000.010.00-20840125.00%
AMZN210730P020900002021-07-19 2:58PM EDT2,090.000.130.000.050.00-521135.94%
AMZN210730P021000002021-07-23 2:25PM EDT2,100.000.010.000.05-0.09-90.00%2110135.16%
AMZN210730P021100002021-07-06 10:04AM EDT2,110.000.630.000.050.00-447134.38%
AMZN210730P021200002021-06-30 12:12PM EDT2,120.001.020.000.420.00-7242156.45%
AMZN210730P021300002021-07-20 1:53PM EDT2,130.000.080.000.100.00-526138.28%
AMZN210730P021400002021-07-20 3:54PM EDT2,140.000.040.000.150.00-518141.41%
AMZN210730P021500002021-06-23 1:49PM EDT2,150.001.450.000.430.00-4546152.93%
AMZN210730P021600002021-07-20 12:45PM EDT2,160.000.130.000.420.00-11151.37%
AMZN210730P021700002021-07-19 12:01AM EDT2,170.000.110.000.440.00--10150.78%
AMZN210730P021900002021-07-20 10:10AM EDT2,190.000.300.000.440.00-11148.24%
AMZN210730P022000002021-07-23 2:59PM EDT2,200.000.020.010.03-0.02-50.00%2221122.66%
AMZN210730P022100002021-07-19 12:02PM EDT2,210.000.400.000.450.00-12146.09%
AMZN210730P022200002021-07-06 11:13AM EDT2,220.001.000.000.450.00--10144.92%
AMZN210730P022300002021-07-19 12:00PM EDT2,230.000.400.000.450.00--1143.65%
AMZN210730P022400002021-07-20 9:35AM EDT2,240.000.430.000.450.00-127142.48%
AMZN210730P022500002021-07-19 10:52AM EDT2,250.000.450.000.050.00-110119.14%
AMZN210730P022600002021-07-14 10:45AM EDT2,260.000.300.000.460.00-230140.33%
AMZN210730P022700002021-07-19 9:55AM EDT2,270.000.560.000.460.00-11139.16%
AMZN210730P022800002021-07-22 10:08AM EDT2,280.000.100.000.470.00-228138.18%
AMZN210730P022900002021-07-23 11:21AM EDT2,290.000.060.000.10-0.03-33.33%181120.70%
AMZN210730P023000002021-07-23 10:08AM EDT2,300.000.050.010.05-0.03-37.50%3265115.63%
AMZN210730P023100002021-07-23 1:19PM EDT2,310.000.050.000.05-0.35-87.50%5892113.28%
AMZN210730P023200002021-07-23 1:20PM EDT2,320.000.050.000.05-0.44-89.80%34112111.72%
AMZN210730P023300002021-07-23 10:05AM EDT2,330.000.100.000.05-0.11-52.38%247110.94%
AMZN210730P023400002021-07-23 10:05AM EDT2,340.000.100.000.10-0.46-82.14%314115.63%
AMZN210730P023500002021-07-23 10:04AM EDT2,350.000.100.010.10-0.04-28.57%1162115.23%
AMZN210730P023600002021-07-23 10:05AM EDT2,360.000.100.000.10+0.10-30113.48%
AMZN210730P023700002021-07-19 12:01AM EDT2,370.000.940.000.100.00--113112.50%
AMZN210730P023800002021-07-22 10:10AM EDT2,380.000.300.000.100.00-286111.33%
AMZN210730P023900002021-07-23 3:10PM EDT2,390.000.050.000.10-0.26-83.87%56110.35%
AMZN210730P024000002021-07-23 3:00PM EDT2,400.000.050.010.08-0.08-61.54%93371108.59%
AMZN210730P024100002021-07-22 10:13AM EDT2,410.000.250.000.510.00-35123.97%
AMZN210730P024200002021-07-23 10:45AM EDT2,420.000.250.000.09-0.01-3.85%369106.64%
AMZN210730P024300002021-07-21 2:19PM EDT2,430.000.100.000.090.00-167105.47%
AMZN210730P024400002021-07-20 10:57AM EDT2,440.000.580.000.090.00-1819104.49%
AMZN210730P024500002021-07-23 12:40PM EDT2,450.000.100.050.09-0.08-44.44%143245107.03%
AMZN210730P024600002021-07-21 12:46PM EDT2,460.000.390.000.090.00-154102.34%
AMZN210730P024700002021-06-25 10:03AM EDT2,470.003.750.000.090.00-11101.56%
AMZN210730P024800002021-07-08 9:37AM EDT2,480.001.000.000.090.00-26100.39%
AMZN210730P024900002021-07-19 9:55AM EDT2,490.001.350.000.090.00-4499.61%
AMZN210730P025000002021-07-23 3:28PM EDT2,500.000.080.050.09-0.22-73.33%80611101.95%
AMZN210730P025100002021-07-20 11:21AM EDT2,510.000.770.000.570.00-310113.92%
AMZN210730P025200002021-07-21 10:18AM EDT2,520.000.500.000.150.00-237100.39%
AMZN210730P025300002021-07-23 11:53AM EDT2,530.000.250.000.15-0.18-41.86%14399.41%
AMZN210730P025400002021-07-23 2:37PM EDT2,540.000.160.000.16-1.07-86.99%6699.02%
AMZN210730P025500002021-07-23 3:51PM EDT2,550.000.110.040.17-0.23-67.65%86136100.20%
AMZN210730P025600002021-07-23 10:40AM EDT2,560.000.120.150.20-0.91-88.35%254103.61%
AMZN210730P025700002021-07-22 10:35AM EDT2,570.000.380.000.610.00-35108.01%
AMZN210730P025800002021-07-19 12:01AM EDT2,580.001.400.000.620.00--1107.08%
AMZN210730P025900002021-06-23 12:13PM EDT2,590.004.470.050.600.00--1106.49%
AMZN210730P026000002021-07-23 3:55PM EDT2,600.000.180.060.20-0.15-45.45%8454796.88%
AMZN210730P026100002021-07-23 3:31PM EDT2,610.000.070.060.64-0.65-90.28%206105.08%
AMZN210730P026200002021-07-23 3:31PM EDT2,620.000.140.070.33-0.31-68.89%351498.54%
AMZN210730P026300002021-07-22 10:45AM EDT2,630.000.500.060.650.00-1113103.03%
AMZN210730P026400002021-07-23 3:32PM EDT2,640.000.090.080.65-0.46-83.64%16124102.25%
AMZN210730P026500002021-07-23 3:32PM EDT2,650.000.160.080.45-0.40-71.43%235598.00%
AMZN210730P026600002021-07-23 3:33PM EDT2,660.000.100.090.67-1.11-91.74%1632100.44%
AMZN210730P026700002021-07-21 12:20PM EDT2,670.000.750.000.690.00-2498.44%
AMZN210730P026800002021-07-23 3:33PM EDT2,680.000.210.000.70-0.49-70.00%107197.46%
AMZN210730P026900002021-07-23 3:33PM EDT2,690.000.220.100.70-0.55-71.43%11697.71%
AMZN210730P027000002021-07-23 3:34PM EDT2,700.000.230.110.40-0.29-55.77%2050492.43%
AMZN210730P027100002021-07-23 11:10AM EDT2,710.000.400.120.67-1.40-77.78%2395.46%
AMZN210730P027200002021-07-23 11:09AM EDT2,720.000.400.110.66-0.46-53.49%11094.14%
AMZN210730P027300002021-07-23 11:09AM EDT2,730.000.410.050.75-0.23-35.94%6993.41%
AMZN210730P027400002021-07-23 3:32PM EDT2,740.000.360.110.77-0.23-38.98%33393.29%
AMZN210730P027500002021-07-23 3:34PM EDT2,750.000.280.180.57-0.28-50.00%9814890.67%
AMZN210730P027600002021-07-23 3:33PM EDT2,760.000.430.190.67-1.32-75.43%353590.92%
AMZN210730P027700002021-07-23 10:21AM EDT2,770.000.900.180.84+0.15+20.00%53991.50%
AMZN210730P027800002021-07-23 3:27PM EDT2,780.000.450.190.86-0.32-41.56%79190.72%
AMZN210730P027900002021-07-22 2:32PM EDT2,790.000.780.220.870.00-32390.01%
AMZN210730P028000002021-07-23 3:43PM EDT2,800.000.410.230.72-0.37-47.44%36876287.60%
AMZN210730P028100002021-07-23 3:35PM EDT2,810.000.400.250.50-0.40-50.00%420584.42%
AMZN210730P028200002021-07-23 3:22PM EDT2,820.000.580.250.62-0.08-12.12%156484.67%
AMZN210730P028300002021-07-23 3:53PM EDT2,830.000.530.290.60-0.63-54.31%1813283.84%
AMZN210730P028400002021-07-23 3:05PM EDT2,840.000.590.210.98-0.19-24.36%718285.50%
AMZN210730P028500002021-07-23 3:54PM EDT2,850.000.530.221.01-0.37-41.11%21934884.72%
AMZN210730P028600002021-07-23 10:38AM EDT2,860.000.800.231.03-1.08-57.45%36783.89%
AMZN210730P028700002021-07-23 1:23PM EDT2,870.000.750.240.76-0.16-17.58%115180.69%
AMZN210730P028800002021-07-23 1:38PM EDT2,880.000.730.411.08-0.59-44.70%2319183.35%
AMZN210730P028900002021-07-23 3:38PM EDT2,890.000.760.441.11-0.24-24.00%328882.64%
AMZN210730P029000002021-07-23 3:34PM EDT2,900.000.700.471.09-0.44-38.60%31364981.62%
AMZN210730P029100002021-07-23 3:56PM EDT2,910.000.850.371.18-0.28-24.78%713880.47%
AMZN210730P029200002021-07-23 3:48PM EDT2,920.000.970.541.18-0.18-15.65%374880.40%
AMZN210730P029300002021-07-23 11:46AM EDT2,930.001.060.451.25-0.23-17.83%32579.20%
AMZN210730P029400002021-07-23 3:22PM EDT2,940.001.020.490.92-0.27-20.93%59676.37%
AMZN210730P029500002021-07-23 3:47PM EDT2,950.001.020.651.33-0.48-32.00%24314878.52%
AMZN210730P029600002021-07-23 3:28PM EDT2,960.001.080.571.38-0.82-43.16%818377.26%
AMZN210730P029700002021-07-23 3:11PM EDT2,970.001.100.611.43-0.43-28.10%75976.61%
AMZN210730P029800002021-07-23 3:28PM EDT2,980.001.100.811.31-1.17-51.54%149675.88%
AMZN210730P029900002021-07-23 3:59PM EDT2,990.001.100.881.30-0.72-39.56%2714275.05%
AMZN210730P030000002021-07-23 3:58PM EDT3,000.001.151.001.15-0.75-39.47%2701,09073.82%
AMZN210730P030100002021-07-23 2:24PM EDT3,010.001.471.021.49-0.76-34.08%4311874.22%
AMZN210730P030200002021-07-23 3:59PM EDT3,020.001.241.091.55-1.03-45.37%285973.61%
AMZN210730P030300002021-07-23 3:44PM EDT3,030.001.491.401.62-0.52-25.87%228173.85%
AMZN210730P030400002021-07-23 3:53PM EDT3,040.001.491.181.69-0.60-28.71%108572.22%
AMZN210730P030500002021-07-23 3:59PM EDT3,050.001.481.311.77-0.67-31.16%15027771.80%
AMZN210730P030600002021-07-23 3:23PM EDT3,060.001.771.341.85-0.61-25.63%427371.02%
AMZN210730P030700002021-07-23 3:37PM EDT3,070.001.751.411.95-0.68-27.98%9212870.41%
AMZN210730P030800002021-07-23 3:37PM EDT3,080.001.841.572.05-0.66-26.40%4011870.03%
AMZN210730P030900002021-07-23 3:27PM EDT3,090.002.031.672.00-0.81-28.52%6910669.03%
AMZN210730P031000002021-07-23 3:55PM EDT3,100.001.981.752.20-0.89-31.01%9011,33468.64%
AMZN210730P031100002021-07-23 3:58PM EDT3,110.002.002.002.33-0.82-29.08%5510368.45%
AMZN210730P031200002021-07-23 3:37PM EDT3,120.002.221.932.47-0.93-29.52%7830867.45%
AMZN210730P031300002021-07-23 3:56PM EDT3,130.002.322.002.58-1.18-33.71%8210366.70%
AMZN210730P031400002021-07-23 3:53PM EDT3,140.002.352.152.67-1.80-43.37%4615066.07%
AMZN210730P031500002021-07-23 3:59PM EDT3,150.002.432.282.77-1.27-34.32%55053165.39%
AMZN210730P031600002021-07-23 3:17PM EDT3,160.002.882.402.66-0.73-20.22%5413864.22%
AMZN210730P031700002021-07-23 3:56PM EDT3,170.002.772.543.05-0.88-24.11%7021964.10%
AMZN210730P031800002021-07-23 3:54PM EDT3,180.002.912.683.20-1.07-26.88%8619263.45%
AMZN210730P031900002021-07-23 3:52PM EDT3,190.003.052.823.20-1.32-30.21%4619962.49%
AMZN210730P032000002021-07-23 3:59PM EDT3,200.003.103.003.20-1.55-33.33%5331,39161.61%
AMZN210730P032100002021-07-23 3:58PM EDT3,210.003.253.103.70-1.50-31.58%17814561.40%
AMZN210730P032200002021-07-23 3:45PM EDT3,220.003.653.303.85-1.25-25.51%6314960.72%
AMZN210730P032250002021-07-23 3:53PM EDT3,225.003.753.353.95-1.60-29.91%1314260.34%
AMZN210730P032300002021-07-23 3:42PM EDT3,230.003.863.454.05-1.24-24.31%4810660.02%
AMZN210730P032350002021-07-23 2:56PM EDT3,235.004.203.554.15-1.84-30.46%2012259.69%
AMZN210730P032400002021-07-23 3:50PM EDT3,240.003.803.704.25-2.05-35.04%3312659.43%
AMZN210730P032450002021-07-23 3:59PM EDT3,245.003.953.804.35-2.05-34.17%12219659.08%
AMZN210730P032500002021-07-23 3:59PM EDT3,250.004.154.054.50-1.72-29.30%42193259.00%
AMZN210730P032550002021-07-23 3:44PM EDT3,255.004.414.054.60-1.61-26.74%1139258.50%
AMZN210730P032600002021-07-23 3:58PM EDT3,260.004.264.154.70-2.51-37.08%3814658.13%
AMZN210730P032650002021-07-23 3:39PM EDT3,265.004.604.204.80-2.30-33.33%611957.68%
AMZN210730P032700002021-07-23 3:40PM EDT3,270.004.754.354.95-2.15-31.16%2110757.43%
AMZN210730P032750002021-07-23 3:58PM EDT3,275.004.754.455.05-2.76-36.75%13812657.03%
AMZN210730P032800002021-07-23 3:58PM EDT3,280.004.754.655.20-2.07-30.35%6119556.81%
AMZN210730P032850002021-07-23 3:57PM EDT3,285.005.054.705.35-2.55-33.55%26956.40%
AMZN210730P032900002021-07-23 3:55PM EDT3,290.005.324.955.45-2.13-28.59%5321056.15%
AMZN210730P032950002021-07-23 3:48PM EDT3,295.005.525.155.60-2.36-29.95%5420155.89%
AMZN210730P033000002021-07-23 3:59PM EDT3,300.005.505.305.75-2.24-28.94%1,09695255.56%
AMZN210730P033050002021-07-23 3:48PM EDT3,305.005.875.455.90-2.05-25.88%2510955.22%
AMZN210730P033100002021-07-23 3:58PM EDT3,310.005.925.756.10-2.23-27.36%1310455.08%
AMZN210730P033150002021-07-23 2:46PM EDT3,315.006.555.806.25-2.85-30.32%2367354.62%
AMZN210730P033200002021-07-23 3:58PM EDT3,320.006.296.006.45-3.45-35.42%8213454.35%
AMZN210730P033250002021-07-23 3:56PM EDT3,325.006.646.206.65-2.41-26.63%21210254.06%
AMZN210730P033300002021-07-23 3:40PM EDT3,330.006.796.406.95-2.89-29.86%15333253.85%
AMZN210730P033350002021-07-23 3:51PM EDT3,335.007.106.607.10-2.57-26.58%6421753.50%
AMZN210730P033400002021-07-23 3:52PM EDT3,340.007.196.857.35-3.26-31.20%10921853.26%
AMZN210730P033450002021-07-23 3:36PM EDT3,345.007.627.107.60-3.88-33.74%4310553.01%
AMZN210730P033500002021-07-23 3:59PM EDT3,350.007.587.307.85-3.10-29.03%77893552.71%
AMZN210730P033550002021-07-23 3:56PM EDT3,355.008.127.608.15-3.46-29.88%655552.51%
AMZN210730P033600002021-07-23 3:51PM EDT3,360.008.237.858.40-3.10-27.36%11131052.21%
AMZN210730P033650002021-07-23 3:44PM EDT3,365.008.628.158.70-3.76-30.37%3011451.98%
AMZN210730P033700002021-07-23 3:44PM EDT3,370.008.998.459.05-3.71-29.21%6415251.77%
AMZN210730P033750002021-07-23 3:28PM EDT3,375.009.248.809.55-4.08-30.63%19334651.69%
AMZN210730P033800002021-07-23 3:59PM EDT3,380.009.259.109.90-3.83-29.28%23032651.44%
AMZN210730P033850002021-07-23 3:40PM EDT3,385.009.919.4510.10-4.39-30.70%3116251.11%
AMZN210730P033900002021-07-23 3:55PM EDT3,390.0010.449.8010.45-3.60-25.64%23277850.86%
AMZN210730P033950002021-07-23 3:57PM EDT3,395.0010.8010.2010.85-3.79-25.98%1321,00050.67%
AMZN210730P034000002021-07-23 3:59PM EDT3,400.0011.0010.6511.45-4.70-29.94%9012,30950.62%
AMZN210730P034050002021-07-23 3:57PM EDT3,405.0011.5410.9511.75-5.99-34.17%11027050.25%
AMZN210730P034100002021-07-23 3:53PM EDT3,410.0012.2511.4512.20-4.43-26.56%14243350.09%
AMZN210730P034150002021-07-23 3:57PM EDT3,415.0012.6011.8512.90-6.33-33.44%2812350.00%
AMZN210730P034200002021-07-23 3:59PM EDT3,420.0012.8012.4013.45-5.05-28.29%18624450.49%
AMZN210730P034250002021-07-23 3:52PM EDT3,425.0013.5012.9013.80-5.05-27.22%9615250.11%
AMZN210730P034300002021-07-23 3:54PM EDT3,430.0014.0113.4514.60-6.00-29.99%6326350.21%
AMZN210730P034350002021-07-23 3:51PM EDT3,435.0014.6014.0515.15-5.60-27.72%587950.01%
AMZN210730P034400002021-07-23 3:53PM EDT3,440.0015.9014.6515.80-5.90-27.06%17932649.90%
AMZN210730P034450002021-07-23 3:59PM EDT3,445.0015.7015.2516.55-8.10-34.03%14015149.86%
AMZN210730P034500002021-07-23 3:59PM EDT3,450.0016.3015.9016.95-6.30-27.88%6101,03949.44%
AMZN210730P034550002021-07-23 3:53PM EDT3,455.0017.6816.6017.65-5.28-23.00%20827849.31%
AMZN210730P034600002021-07-23 3:59PM EDT3,460.0017.7017.2518.35-6.39-26.53%5391,06149.15%
AMZN210730P034650002021-07-23 3:58PM EDT3,465.0018.4518.0019.10-6.85-27.08%21412749.01%
AMZN210730P034700002021-07-23 3:58PM EDT3,470.0019.2818.7019.90-6.76-25.96%23717448.90%
AMZN210730P034750002021-07-23 3:55PM EDT3,475.0021.2519.5520.75-5.74-21.27%18725948.81%
AMZN210730P034800002021-07-23 3:53PM EDT3,480.0022.0020.4021.60-6.07-21.62%17679348.69%
AMZN210730P034850002021-07-23 3:53PM EDT3,485.0022.9121.3022.55-7.29-24.14%4032748.63%
AMZN210730P034900002021-07-23 3:59PM EDT3,490.0022.4522.3023.55-8.14-26.61%17141848.58%
AMZN210730P034950002021-07-23 3:59PM EDT3,495.0024.2023.2524.60-7.15-22.81%21836848.55%
AMZN210730P035000002021-07-23 3:59PM EDT3,500.0024.9824.3025.50-7.77-23.73%8001,61748.37%
AMZN210730P035050002021-07-23 3:55PM EDT3,505.0026.8225.4026.75-8.74-24.58%12913948.44%
AMZN210730P035100002021-07-23 3:59PM EDT3,510.0027.2026.5527.90-8.53-23.87%29418948.40%
AMZN210730P035150002021-07-23 3:21PM EDT3,515.0028.4527.7029.05-9.20-24.44%806648.33%
AMZN210730P035200002021-07-23 3:59PM EDT3,520.0029.5728.9030.30-8.87-23.07%27242048.31%
AMZN210730P035250002021-07-23 3:59PM EDT3,525.0030.9530.1031.55-9.60-23.67%9613448.26%
AMZN210730P035300002021-07-23 3:57PM EDT3,530.0032.1831.4032.85-9.07-21.99%21229248.22%
AMZN210730P035350002021-07-23 2:48PM EDT3,535.0034.2532.7534.00-8.90-20.63%13315448.04%
AMZN210730P035400002021-07-23 3:59PM EDT3,540.0035.0934.1535.60-9.43-21.18%31126348.16%
AMZN210730P035450002021-07-23 3:59PM EDT3,545.0036.6035.5537.05-8.85-19.47%16114948.14%
AMZN210730P035500002021-07-23 3:59PM EDT3,550.0038.4337.0538.55-9.02-19.01%7141,18948.12%
AMZN210730P035550002021-07-23 3:59PM EDT3,555.0039.1538.6040.00-14.85-27.50%7311348.04%
AMZN210730P035600002021-07-23 3:57PM EDT3,560.0041.4440.2041.75-9.92-19.31%30828548.13%
AMZN210730P035650002021-07-23 3:55PM EDT3,565.0043.6741.8543.40-9.50-17.87%10846248.12%
AMZN210730P035700002021-07-23 3:47PM EDT3,570.0044.8743.5545.15-9.78-17.90%16734648.15%
AMZN210730P035750002021-07-23 3:50PM EDT3,575.0046.2645.3046.90-10.78-18.90%8729748.15%
AMZN210730P035800002021-07-23 3:55PM EDT3,580.0049.0347.0548.70-11.23-18.64%32835348.15%
AMZN210730P035850002021-07-23 3:59PM EDT3,585.0050.1348.9050.55+50.13-17.35%551548.16%
AMZN210730P035900002021-07-23 3:59PM EDT3,590.0051.0050.8052.45-12.12-19.20%21146248.16%
AMZN210730P035950002021-07-23 3:54PM EDT3,595.0054.5552.7554.40+54.55-16.72%1615548.17%
AMZN210730P036000002021-07-23 3:59PM EDT3,600.0055.4354.7056.45-11.27-16.90%9041,01748.21%
AMZN210730P036050002021-07-23 3:59PM EDT3,605.0057.6556.7558.45+57.65-24.29%1335148.19%
AMZN210730P036100002021-07-23 3:59PM EDT3,610.0059.6258.8060.55-12.53-17.37%21380448.20%
AMZN210730P036150002021-07-23 3:57PM EDT3,615.0063.3060.9562.70+63.30-16.46%366048.22%
AMZN210730P036200002021-07-23 3:59PM EDT3,620.0064.0763.1064.90-11.33-15.03%44529848.23%
AMZN210730P036250002021-07-23 3:57PM EDT3,625.0066.9265.3567.15+66.92-14.81%2887648.24%
AMZN210730P036300002021-07-23 3:59PM EDT3,630.0068.4967.6069.45-12.84-15.79%44129948.26%
AMZN210730P036350002021-07-23 3:57PM EDT3,635.0071.6269.9571.80+71.62-13.31%1652348.27%
AMZN210730P036400002021-07-23 3:59PM EDT3,640.0073.2072.3074.25-12.35-14.44%1,16022048.32%
AMZN210730P036500002021-07-23 3:59PM EDT3,650.0078.4877.2579.20-12.37-13.62%1,43640548.36%
AMZN210730P036600002021-07-23 3:59PM EDT3,660.0084.1682.3584.35-13.84-14.12%65720148.40%
AMZN210730P036700002021-07-23 3:57PM EDT3,670.0089.3987.6589.70-13.31-12.96%89411448.44%
AMZN210730P036800002021-07-23 3:59PM EDT3,680.0094.0693.1095.25-14.46-13.32%1761,24048.49%
AMZN210730P036900002021-07-23 3:54PM EDT3,690.00101.5798.75100.95-18.90-15.69%2351,14348.52%
AMZN210730P037000002021-07-23 3:59PM EDT3,700.00106.19104.55106.85-15.90-13.02%35352548.56%
AMZN210730P037100002021-07-23 3:55PM EDT3,710.00113.96110.55112.90-14.79-11.49%5411348.57%
AMZN210730P037200002021-07-23 3:56PM EDT3,720.00119.58116.75119.20-19.09-13.77%38213148.63%
AMZN210730P037300002021-07-23 3:51PM EDT3,730.00124.02123.15125.65-23.46-15.91%38321148.67%
AMZN210730P037400002021-07-23 3:43PM EDT3,740.00129.72129.75132.35-22.85-14.98%209348.76%
AMZN210730P037500002021-07-23 3:59PM EDT3,750.00137.26136.55139.20-22.51-14.09%3428248.84%
AMZN210730P037600002021-07-23 3:23PM EDT3,760.00143.24143.45146.20-20.70-12.63%627048.91%
AMZN210730P037700002021-07-23 3:53PM EDT3,770.00153.31150.55153.35-39.15-20.34%501848.98%
AMZN210730P037800002021-07-23 3:53PM EDT3,780.00160.63157.75160.70-19.57-10.86%61349.08%
AMZN210730P037900002021-07-23 3:53PM EDT3,790.00169.27165.15168.15-14.60-7.94%37649.15%
AMZN210730P038000002021-07-23 3:59PM EDT3,800.00175.19172.75175.80-15.24-8.00%4039649.25%
AMZN210730P038100002021-07-23 1:20PM EDT3,810.00179.90180.60183.70-25.70-12.50%13749.45%
AMZN210730P038200002021-07-23 1:20PM EDT3,820.00187.75188.55191.75-25.60-12.00%14949.66%
AMZN210730P038300002021-07-23 9:30AM EDT3,830.00212.23196.70199.95-8.70-3.94%4749.91%
AMZN210730P038400002021-07-23 1:05PM EDT3,840.00211.50203.80209.35-75.47-26.30%11951.03%
AMZN210730P038500002021-07-23 3:45PM EDT3,850.00214.77212.15217.75-30.79-12.54%151951.29%
AMZN210730P038600002021-07-23 3:03PM EDT3,860.00224.31220.65226.30-93.49-29.42%4651.60%
AMZN210730P038700002021-07-23 2:53PM EDT3,870.00233.90229.30234.95-75.20-24.33%23951.93%
AMZN210730P038800002021-07-23 2:08PM EDT3,880.00237.30238.00243.75-89.00-27.28%161052.31%
AMZN210730P038900002021-07-23 1:30PM EDT3,890.00248.14246.85252.60-77.26-23.74%31152.68%
AMZN210730P039000002021-07-23 2:44PM EDT3,900.00254.61255.80261.55-24.94-8.92%74550.20%
AMZN210730P039100002021-07-20 2:45PM EDT3,910.00343.90264.80270.600.00-121550.50%
AMZN210730P039200002021-07-23 2:45PM EDT3,920.00272.94273.90279.70-38.06-12.24%1850.82%
AMZN210730P039300002021-07-23 2:07PM EDT3,930.00283.93282.30289.70-36.32-11.34%6851.18%
AMZN210730P039400002021-07-23 3:06PM EDT3,940.00292.80291.65298.95-26.92-8.42%4551.61%
AMZN210730P039500002021-07-23 3:06PM EDT3,950.00302.00300.80308.25-92.24-23.40%491351.88%
AMZN210730P039600002021-07-23 2:45PM EDT3,960.00309.59310.15317.60-26.23-7.81%71152.25%
AMZN210730P039700002021-07-23 1:40PM EDT3,970.00322.55319.55327.05-98.75-23.44%15452.67%
AMZN210730P039800002021-07-23 9:30AM EDT3,980.00348.25329.00336.50-58.25-14.33%10853.07%
AMZN210730P039900002021-07-23 3:25PM EDT3,990.00338.33338.50346.00-85.22-20.12%631653.50%
AMZN210730P040000002021-07-23 3:56PM EDT4,000.00353.78348.05355.55-18.62-5.00%2124753.95%
AMZN210730P040500002021-07-23 9:53AM EDT4,050.00410.65396.20403.80-14.23-3.35%4356.36%
AMZN210730P041000002021-07-23 1:30PM EDT4,100.00446.24444.85452.50-27.36-5.78%2558.78%
AMZN210730P041500002021-07-23 10:10AM EDT4,150.00512.10493.85501.50-10.45-2.00%4461.19%
AMZN210730P042000002021-07-23 11:02AM EDT4,200.00553.20543.10550.75-18.60-3.25%31663.62%
AMZN210730P042500002021-07-23 11:51AM EDT4,250.00602.55592.45600.10-23.15-3.70%3465.79%
AMZN210730P043000002021-07-23 12:42PM EDT4,300.00652.05641.95649.60-22.45-3.33%21667.97%
AMZN210730P043500002021-07-23 12:30PM EDT4,350.00703.20691.50699.20-13.25-1.85%83269.97%
AMZN210730P044000002021-07-23 1:18PM EDT4,400.00741.90741.15748.85-31.40-4.06%103971.86%
AMZN210730P044500002021-07-23 1:18PM EDT4,450.00791.60790.85798.55-29.35-3.58%101973.57%
AMZN210730P045000002021-07-23 12:30PM EDT4,500.00852.30840.65848.35-17.45-2.01%82375.59%
AMZN210730P045500002021-07-22 2:13PM EDT4,550.00919.50890.45898.200.00-61077.44%
AMZN210730P046000002021-07-22 11:23AM EDT4,600.00983.00940.35948.050.00-2479.49%
AMZN210730P046500002021-07-21 12:20PM EDT4,650.001,091.90990.20997.900.00-1280.93%
AMZN210730P047000002021-07-22 11:03AM EDT4,700.001,072.701,040.101,047.85+1,072.70--283.03%
AMZN210730P047500002021-07-19 12:03AM EDT4,750.001,059.751,090.051,097.750.00--284.91%
AMZN210730P048000002021-07-23 9:52AM EDT4,800.001,158.901,140.001,147.70+1,158.90-1087.01%
AMZN210730P048500002021-07-23 11:13AM EDT4,850.001,203.251,189.951,197.65+1,203.25-2.10%1188.96%
AMZN210730P050000002021-07-14 12:22PM EDT5,000.001,295.001,339.801,347.500.00-1193.65%
AMZN210730P052000002021-07-19 3:42PM EDT5,200.001,672.101,539.751,547.500.00--0103.27%
AMZN210730P053000002021-07-20 11:02AM EDT5,300.001,746.701,639.801,647.500.00-1040109.08%
AMZN210730P054000002021-07-20 11:29AM EDT5,400.001,840.321,736.001,753.400.00-260132.81%