U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,327.59-272.33 (-7.56%)
Al cierre: 4:00p.m. EDT
3,333.00 +5.41 (0.16 %)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210820C014600002021-07-30 12:43PM EDT1,460.001,890.351,859.501,878.45-243.53-11.41%231136.69%
AMZN210820C014800002021-07-21 10:38AM EDT1,480.002,097.601,839.001,858.600.00-15132.52%
AMZN210820C015000002021-07-22 9:36AM EDT1,500.002,107.551,819.501,837.900.00-210129.22%
AMZN210820C015200002021-07-08 9:32AM EDT1,520.002,128.901,799.001,817.600.00-13121.27%
AMZN210820C015400002020-12-04 10:34AM EDT1,540.001,654.301,722.901,738.500.00-120.00%
AMZN210820C016000002021-07-21 10:51AM EDT1,600.001,970.651,719.501,737.050.00-16113.38%
AMZN210820C016200002020-12-30 10:32AM EDT1,620.001,735.001,590.401,599.150.00--10.00%
AMZN210820C016400002021-07-19 9:32AM EDT1,640.001,881.401,679.501,698.600.00-34119.35%
AMZN210820C016600002021-01-19 1:12AM EDT1,660.001,617.501,639.201,647.500.00--00.00%
AMZN210820C016800002021-07-06 9:55AM EDT1,680.001,919.871,643.301,655.850.00-24119.95%
AMZN210820C017000002021-07-28 10:05AM EDT1,700.001,941.251,623.301,635.850.00-13118.04%
AMZN210820C018000002021-07-30 1:28PM EDT1,800.001,551.591,523.351,535.90-178.66-10.33%14109.13%
AMZN210820C018400002021-07-06 2:38PM EDT1,840.001,832.781,483.401,495.950.00-11105.88%
AMZN210820C018600002021-07-08 9:32AM EDT1,860.001,487.271,463.401,475.95-302.63-16.91%12104.11%
AMZN210820C018800002021-01-20 11:06AM EDT1,880.001,358.251,448.351,455.750.00-12113.67%
AMZN210820C019000002020-12-17 11:52AM EDT1,900.001,365.111,229.251,236.100.00-110.00%
AMZN210820C019200002021-05-20 1:25PM EDT1,920.001,336.281,565.651,579.300.00--3263.81%
AMZN210820C019800002021-07-19 12:06AM EDT1,980.001,753.401,343.451,356.000.00--194.18%
AMZN210820C019900002021-07-19 12:06AM EDT1,990.001,646.051,333.651,346.050.00-1294.06%
AMZN210820C020000002021-07-30 1:11PM EDT2,000.001,358.431,323.501,336.05-171.15-11.19%21192.81%
AMZN210820C021000002021-07-30 1:15PM EDT2,100.001,255.531,223.651,236.20-200.67-13.78%4985.50%
AMZN210820C022000002021-07-26 10:43AM EDT2,200.001,488.251,123.751,136.300.00-1478.17%
AMZN210820C023000002021-07-28 1:44PM EDT2,300.001,316.861,024.151,036.500.00-14571.83%
AMZN210820C024000002021-07-30 2:57PM EDT2,400.00944.83924.20936.75-250.72-20.97%33564.99%
AMZN210820C025000002021-07-30 10:50AM EDT2,500.00839.76824.75837.10-246.89-22.72%33059.14%
AMZN210820C025200002021-07-21 10:45AM EDT2,520.001,057.90804.65817.200.00-11557.70%
AMZN210820C025400002021-07-26 12:35PM EDT2,540.001,151.55784.75797.250.00-1656.48%
AMZN210820C025600002021-07-21 12:54PM EDT2,560.00996.75764.80777.350.00-1255.25%
AMZN210820C025800002021-07-26 9:36AM EDT2,580.00766.70745.10757.45-322.80-29.63%1354.33%
AMZN210820C026000002021-07-30 12:55PM EDT2,600.00759.55725.05737.55-197.60-20.64%12452.97%
AMZN210820C026200002021-07-26 10:43AM EDT2,620.001,070.45705.15717.700.00-1151.84%
AMZN210820C026400002021-07-15 10:43AM EDT2,640.001,023.45685.30697.850.00-1450.76%
AMZN210820C026600002021-07-30 10:00AM EDT2,660.00704.45665.45678.00-247.75-26.02%1959.26%
AMZN210820C026800002021-07-30 12:55PM EDT2,680.00680.15645.80658.15-302.35-30.77%4657.83%
AMZN210820C027000002021-07-30 12:55PM EDT2,700.00660.35626.05638.35-270.30-29.04%11956.45%
AMZN210820C027200002021-05-04 2:05PM EDT2,720.00608.45497.45508.650.00-120.00%
AMZN210820C027400002021-07-20 3:52PM EDT2,740.00895.00586.30598.800.00-1753.73%
AMZN210820C027600002021-07-30 12:55PM EDT2,760.00600.95566.55579.05-227.20-27.43%3752.39%
AMZN210820C027800002021-07-22 10:06AM EDT2,780.00845.10546.85559.300.00-1451.03%
AMZN210820C028000002021-07-29 3:28PM EDT2,800.00792.11527.30539.600.00-126249.72%
AMZN210820C028200002021-07-27 3:24PM EDT2,820.00527.25507.65519.95-271.25-33.97%14948.44%
AMZN210820C028400002021-07-28 2:58PM EDT2,840.00788.55488.00500.250.00-11147.09%
AMZN210820C028600002021-07-21 9:37AM EDT2,860.00729.65468.20480.650.00-11845.83%
AMZN210820C028800002021-07-28 1:28PM EDT2,880.00736.55448.60461.000.00-11144.49%
AMZN210820C029000002021-07-30 2:51PM EDT2,900.00430.45429.00441.45-284.55-39.80%33943.23%
AMZN210820C029200002021-07-30 3:53PM EDT2,920.00417.26409.65421.90-325.54-43.83%82141.94%
AMZN210820C029400002021-07-23 12:50PM EDT2,940.00723.15390.05402.400.00-41540.66%
AMZN210820C029600002021-07-30 10:18AM EDT2,960.00399.30370.65383.00-175.90-30.58%13139.43%
AMZN210820C029800002021-07-23 3:10PM EDT2,980.00379.40351.30363.65-309.70-44.94%12338.20%
AMZN210820C030000002021-07-30 3:47PM EDT3,000.00335.00332.10344.40-268.00-44.44%2644637.00%
AMZN210820C030200002021-07-30 3:34PM EDT3,020.00323.95313.10325.35-260.45-44.57%131935.89%
AMZN210820C030400002021-07-30 10:07AM EDT3,040.00330.87294.35306.50-299.33-47.50%458734.84%
AMZN210820C030500002021-07-30 3:25PM EDT3,050.00293.80285.05297.20-303.25-50.79%1037234.36%
AMZN210820C030600002021-07-28 10:07AM EDT3,060.00588.45275.80287.900.00-121933.86%
AMZN210820C030800002021-07-30 2:58PM EDT3,080.00274.25257.50269.50-266.95-49.33%514832.92%
AMZN210820C031000002021-07-30 3:49PM EDT3,100.00242.00240.20250.60-254.00-51.21%7131,12431.64%
AMZN210820C031200002021-07-30 2:47PM EDT3,120.00241.20222.50232.85-240.05-49.88%174430.84%
AMZN210820C031400002021-07-30 2:02PM EDT3,140.00212.43205.30215.45-256.88-54.74%1812030.09%
AMZN210820C031500002021-07-30 3:54PM EDT3,150.00200.30199.50205.10-249.85-55.50%6113428.95%
AMZN210820C031600002021-07-30 3:50PM EDT3,160.00192.28190.30196.70-253.72-56.89%156328.64%
AMZN210820C031800002021-07-30 3:32PM EDT3,180.00180.54173.95180.15-266.56-59.62%88228.01%
AMZN210820C032000002021-07-30 3:58PM EDT3,200.00161.00158.35164.30-244.52-60.30%36174927.49%
AMZN210820C032500002021-07-30 3:58PM EDT3,250.00123.41122.10127.35-234.65-65.53%1431,00126.32%
AMZN210820C032800002021-07-30 3:47PM EDT3,280.00104.36102.55107.45-218.63-67.69%348725.77%
AMZN210820C032850002021-07-30 3:42PM EDT3,285.00102.2099.50104.30-227.05-68.96%252325.68%
AMZN210820C032900002021-07-30 3:47PM EDT3,290.0097.2096.50101.25-221.70-69.52%428725.61%
AMZN210820C032950002021-07-30 3:48PM EDT3,295.0093.7993.5598.20-256.41-73.22%91325.52%
AMZN210820C033000002021-07-30 3:59PM EDT3,300.0092.0090.6595.25-221.55-70.66%5041,41325.45%
AMZN210820C033050002021-07-30 3:52PM EDT3,305.0091.9087.8592.35-206.95-69.25%631925.38%
AMZN210820C033100002021-07-30 3:47PM EDT3,310.0085.0085.1589.50-205.75-70.77%9210625.32%
AMZN210820C033150002021-07-30 1:43PM EDT3,315.0098.0882.4586.70-191.42-66.12%402725.25%
AMZN210820C033200002021-07-30 3:49PM EDT3,320.0080.0579.7584.00-230.20-74.20%2011025.20%
AMZN210820C033250002021-07-30 3:59PM EDT3,325.0080.0577.1581.35-231.45-74.30%1683025.15%
AMZN210820C033300002021-07-30 3:58PM EDT3,330.0076.1874.7078.75-207.02-73.10%4873825.10%
AMZN210820C033350002021-07-30 3:47PM EDT3,335.0073.0372.2075.00-293.77-80.09%1691624.67%
AMZN210820C033400002021-07-30 3:53PM EDT3,340.0073.0070.0073.70-201.15-73.37%4263025.00%
AMZN210820C033450002021-07-30 3:47PM EDT3,345.0070.5067.4571.35-215.50-75.35%2672524.98%
AMZN210820C033500002021-07-30 3:59PM EDT3,350.0066.5165.5069.00-202.59-75.28%1,07580824.95%
AMZN210820C033550002021-07-30 3:54PM EDT3,355.0065.1962.9066.70-279.11-81.07%3124124.91%
AMZN210820C033600002021-07-30 3:55PM EDT3,360.0061.4261.0064.40-214.83-77.77%42831724.86%
AMZN210820C033650002021-07-30 3:58PM EDT3,365.0059.7058.6562.30-201.70-77.16%96524.86%
AMZN210820C033700002021-07-30 3:55PM EDT3,370.0057.4656.6060.10-182.96-76.10%17663024.81%
AMZN210820C033750002021-07-30 3:49PM EDT3,375.0054.3554.6058.05-225.04-80.55%101724.80%
AMZN210820C033800002021-07-30 3:52PM EDT3,380.0055.0052.6556.10-177.19-76.31%18850224.80%
AMZN210820C033850002021-07-30 3:48PM EDT3,385.0049.6050.8054.20-204.50-80.48%23924.80%
AMZN210820C033900002021-07-30 3:58PM EDT3,390.0049.5748.9552.30-182.63-78.65%8317424.78%
AMZN210820C033950002021-07-30 3:58PM EDT3,395.0047.9647.2050.50-217.44-81.93%828424.78%
AMZN210820C034000002021-07-30 3:58PM EDT3,400.0047.3546.0048.75-175.40-78.74%1,7161,45724.79%
AMZN210820C034050002021-07-30 3:46PM EDT3,405.0045.2743.7546.95-168.33-78.81%603424.76%
AMZN210820C034100002021-07-30 3:50PM EDT3,410.0044.6842.1545.35-206.18-82.19%1228924.78%
AMZN210820C034150002021-07-30 3:35PM EDT3,415.0041.5340.6043.75-170.17-80.38%374624.79%
AMZN210820C034200002021-07-30 3:48PM EDT3,420.0040.0839.1542.20-178.67-81.68%858824.80%
AMZN210820C034250002021-07-30 3:54PM EDT3,425.0038.4037.6540.70-179.60-82.39%674224.82%
AMZN210820C034300002021-07-30 3:53PM EDT3,430.0037.0036.3039.25-158.83-81.11%985224.83%
AMZN210820C034350002021-07-30 3:54PM EDT3,435.0035.9034.9037.85-168.10-82.40%234124.85%
AMZN210820C034400002021-07-30 3:56PM EDT3,440.0034.3533.5536.45-160.78-82.40%8923624.86%
AMZN210820C034450002021-07-30 2:41PM EDT3,445.0033.0032.3035.20-248.70-88.29%4710024.90%
AMZN210820C034500002021-07-30 3:59PM EDT3,450.0032.0031.1533.95-155.00-82.89%6761,23324.93%
AMZN210820C034550002021-07-30 3:56PM EDT3,455.0030.5029.9032.75-174.70-85.14%1127024.97%
AMZN210820C034600002021-07-30 3:58PM EDT3,460.0029.4028.7531.55-144.90-83.13%36259824.99%
AMZN210820C034650002021-07-30 3:56PM EDT3,465.0028.1527.6530.45-147.60-83.98%816725.04%
AMZN210820C034700002021-07-30 3:48PM EDT3,470.0026.9526.6029.35-140.85-83.94%13517125.07%
AMZN210820C034750002021-07-30 3:52PM EDT3,475.0026.4925.6028.30-141.08-84.19%1057425.11%
AMZN210820C034800002021-07-30 3:42PM EDT3,480.0026.3824.6027.25-138.87-84.04%13317925.14%
AMZN210820C034850002021-07-30 3:48PM EDT3,485.0024.5823.7526.25-136.34-84.73%8128425.17%
AMZN210820C034900002021-07-30 3:48PM EDT3,490.0024.5322.8525.40-133.61-84.49%1153725.25%
AMZN210820C035000002021-07-30 3:58PM EDT3,500.0022.2021.6023.65-130.05-85.42%2,2348,69225.36%
AMZN210820C035100002021-07-30 3:57PM EDT3,510.0020.3819.6522.00-125.32-86.01%1469125.47%
AMZN210820C035200002021-07-30 3:33PM EDT3,520.0019.0518.7519.65-115.73-85.87%1125725.20%
AMZN210820C035300002021-07-30 3:17PM EDT3,530.0018.2816.9518.35-114.22-86.20%476125.36%
AMZN210820C035400002021-07-30 3:59PM EDT3,540.0016.7515.7517.15-107.21-86.49%504625.52%
AMZN210820C035500002021-07-30 3:57PM EDT3,550.0015.6515.4016.00-105.35-87.07%1,3322,22225.68%
AMZN210820C035600002021-07-30 3:54PM EDT3,560.0014.4813.6514.95-100.68-87.43%2947325.84%
AMZN210820C035650002021-07-30 3:48PM EDT3,565.0013.9513.2014.50-98.33-87.58%715325.95%
AMZN210820C035700002021-07-30 3:19PM EDT3,570.0013.5112.7014.00-95.81-87.64%1059926.02%
AMZN210820C035750002021-07-30 3:55PM EDT3,575.0013.0412.2513.55-94.27-87.85%3665226.11%
AMZN210820C035800002021-07-30 3:33PM EDT3,580.0012.6011.8513.15-91.85-87.94%1358726.22%
AMZN210820C035900002021-07-30 3:46PM EDT3,590.0011.8511.0512.95-88.15-88.15%17018526.79%
AMZN210820C036000002021-07-30 3:59PM EDT3,600.0011.3011.1011.60-83.80-88.12%2,2432,22726.62%
AMZN210820C036100002021-07-30 3:50PM EDT3,610.0010.539.6510.95-79.25-88.27%8911926.85%
AMZN210820C036200002021-07-30 3:39PM EDT3,620.0010.039.0510.35-75.32-88.25%20414327.09%
AMZN210820C036300002021-07-30 3:48PM EDT3,630.009.388.509.80-71.62-88.42%9630527.34%
AMZN210820C036350002021-07-30 3:48PM EDT3,635.009.008.859.55-69.87-88.59%265627.47%
AMZN210820C036400002021-07-30 3:31PM EDT3,640.009.148.059.25-67.27-88.04%6514227.56%
AMZN210820C036450002021-07-30 3:29PM EDT3,645.008.737.809.00-65.95-88.31%265527.67%
AMZN210820C036500002021-07-30 3:58PM EDT3,650.008.508.108.75-64.30-88.32%7821,55127.79%
AMZN210820C036550002021-07-30 1:42PM EDT3,655.009.007.358.55-60.49-87.05%187527.93%
AMZN210820C036600002021-07-30 3:22PM EDT3,660.008.057.158.35-58.89-87.97%3412228.07%
AMZN210820C036700002021-07-30 3:24PM EDT3,670.007.756.807.90-57.28-88.08%9814228.29%
AMZN210820C036800002021-07-30 3:40PM EDT3,680.007.286.407.55-54.08-88.14%626828.58%
AMZN210820C036900002021-07-30 3:56PM EDT3,690.006.856.057.20-51.75-88.31%11111328.85%
AMZN210820C037000002021-07-30 3:59PM EDT3,700.006.706.306.90-47.62-87.67%1,9426,70729.14%
AMZN210820C037100002021-07-30 3:47PM EDT3,710.006.306.006.60-45.35-87.80%12110229.42%
AMZN210820C037200002021-07-30 3:47PM EDT3,720.006.025.656.30-40.87-87.16%11615529.67%
AMZN210820C037300002021-07-30 3:50PM EDT3,730.005.805.606.05-39.48-87.19%345329.97%
AMZN210820C037400002021-07-30 3:27PM EDT3,740.005.595.255.80-36.80-86.81%198630.24%
AMZN210820C037500002021-07-30 3:59PM EDT3,750.005.355.255.60-37.35-87.47%5331,45830.56%
AMZN210820C037600002021-07-30 3:56PM EDT3,760.005.104.805.35-33.16-86.67%434630.81%
AMZN210820C037700002021-07-30 3:43PM EDT3,770.004.914.305.15-31.34-86.46%466931.10%
AMZN210820C037800002021-07-30 3:30PM EDT3,780.004.804.105.00-29.48-86.00%545831.43%
AMZN210820C037900002021-07-30 2:52PM EDT3,790.004.624.454.80-28.00-85.84%4615631.70%
AMZN210820C038000002021-07-30 3:57PM EDT3,800.004.474.404.65-25.62-85.14%1,6853,05832.01%
AMZN210820C038100002021-07-30 1:59PM EDT3,810.004.463.704.50-23.99-84.32%19411432.32%
AMZN210820C038200002021-07-30 3:24PM EDT3,820.004.033.554.35-22.47-84.79%608632.61%
AMZN210820C038300002021-07-30 3:24PM EDT3,830.003.883.504.20-21.54-84.74%206132.89%
AMZN210820C038400002021-07-30 2:21PM EDT3,840.003.903.354.10-19.82-83.56%15718133.23%
AMZN210820C038500002021-07-30 3:59PM EDT3,850.003.763.753.90-18.88-83.39%9412,54433.42%
AMZN210820C038600002021-07-30 2:21PM EDT3,860.003.593.103.80-17.66-83.11%23131733.74%
AMZN210820C039000002021-07-30 3:58PM EDT3,900.003.263.153.30-13.74-80.82%7381,86534.78%
AMZN210820C039500002021-07-30 3:55PM EDT3,950.002.792.502.93-9.91-78.03%6021,22136.35%
AMZN210820C040000002021-07-30 3:58PM EDT4,000.002.462.462.50-8.44-77.43%4,0726,94137.60%
AMZN210820C040500002021-07-30 3:58PM EDT4,050.002.101.762.28-6.70-76.14%33468139.16%
AMZN210820C041000002021-07-30 3:58PM EDT4,100.001.901.881.90-5.57-74.56%1,4682,12540.14%
AMZN210820C041500002021-07-30 3:24PM EDT4,150.001.651.201.75-4.60-73.60%8046341.63%
AMZN210820C042000002021-07-30 3:51PM EDT4,200.001.501.251.50-3.56-70.36%1,5371,61842.65%
AMZN210820C042500002021-07-30 3:48PM EDT4,250.001.320.701.42-3.18-70.67%9266344.18%
AMZN210820C043000002021-07-30 3:59PM EDT4,300.001.151.101.25-2.89-71.53%1,4781,38445.25%
AMZN210820C043500002021-07-30 3:57PM EDT4,350.000.940.871.15-2.89-75.46%5630546.52%
AMZN210820C044000002021-07-30 3:35PM EDT4,400.000.940.401.07-2.12-69.28%15045947.82%
AMZN210820C044500002021-07-30 3:58PM EDT4,450.000.790.601.01-2.11-72.76%3522749.15%
AMZN210820C045000002021-07-30 3:59PM EDT4,500.000.700.660.70-1.95-73.58%9381,34648.73%
AMZN210820C045500002021-07-30 10:23AM EDT4,550.000.600.380.83-1.79-74.90%1325951.25%
AMZN210820C046000002021-07-30 3:36PM EDT4,600.000.550.460.77-1.47-72.77%6725151.12%
AMZN210820C046500002021-07-30 3:47PM EDT4,650.000.490.260.72-1.46-74.87%13167351.39%
AMZN210820C047000002021-07-30 3:14PM EDT4,700.000.500.250.71-1.15-69.70%19548252.73%
AMZN210820C047500002021-07-30 3:56PM EDT4,750.000.400.290.65-1.09-73.15%8118354.05%
AMZN210820C048000002021-07-30 3:59PM EDT4,800.000.450.450.62-0.89-66.42%39754656.18%
AMZN210820C048500002021-07-30 2:57PM EDT4,850.000.350.330.59-1.02-74.45%84656.71%
AMZN210820C049000002021-07-30 3:56PM EDT4,900.000.330.320.34-0.73-68.87%24870156.27%
AMZN210820C049500002021-07-29 12:26PM EDT4,950.000.600.250.55-0.29-32.58%14358.64%
AMZN210820C050000002021-07-30 3:59PM EDT5,000.000.260.230.27-0.69-72.63%4652,98257.42%
AMZN210820C050500002021-07-30 2:36PM EDT5,050.000.250.200.51-0.54-68.35%817460.57%
AMZN210820C051000002021-07-30 2:18PM EDT5,100.000.210.180.21-0.53-71.62%2911558.64%
AMZN210820C051500002021-07-30 3:39PM EDT5,150.000.220.190.22-0.53-70.67%117260.11%
AMZN210820C052000002021-07-30 3:44PM EDT5,200.000.150.000.42-0.48-76.19%4326261.43%
AMZN210820C052500002021-07-30 3:44PM EDT5,250.000.150.150.22-0.45-75.00%12118561.91%
AMZN210820C053000002021-07-30 3:50PM EDT5,300.000.130.130.15-0.35-72.92%1121,71961.67%
AMZN210820C054000002021-07-30 2:10PM EDT5,400.000.170.000.13-0.09-34.62%72560.35%
AMZN210820C055000002021-07-30 3:53PM EDT5,500.000.100.080.10-0.26-72.22%7347763.87%
Ponepor20 de agosto de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210820P014600002021-07-29 12:33PM EDT1,460.000.020.010.03-0.01-33.33%142995.31%
AMZN210820P014800002021-07-26 2:41PM EDT1,480.000.050.020.030.00-1035395.31%
AMZN210820P015000002021-07-30 2:49PM EDT1,500.000.020.020.03-0.03-60.00%136193.75%
AMZN210820P015200002021-07-19 3:30PM EDT1,520.000.150.020.030.00-311092.19%
AMZN210820P015400002021-07-23 11:36AM EDT1,540.000.050.000.030.00-21588.28%
AMZN210820P015600002021-07-30 3:33PM EDT1,560.000.030.000.030.00-18186.72%
AMZN210820P015800002021-07-19 9:30AM EDT1,580.000.190.000.050.00-12187.89%
AMZN210820P016000002021-07-30 3:39PM EDT1,600.000.050.000.050.00-318586.72%
AMZN210820P016200002021-07-09 9:31AM EDT1,620.000.350.000.320.00-63597.66%
AMZN210820P016400002021-07-19 1:17PM EDT1,640.000.330.000.100.00-5013987.89%
AMZN210820P016600002021-07-23 3:06PM EDT1,660.000.220.000.790.00-129102.44%
AMZN210820P016800002021-07-30 3:38PM EDT1,680.000.080.000.11-0.05-38.46%203085.55%
AMZN210820P017000002021-07-30 3:47PM EDT1,700.000.050.050.130.00-723387.30%
AMZN210820P017200002021-07-30 3:27PM EDT1,720.000.110.000.15+0.06+120.00%332884.77%
AMZN210820P017400002021-07-30 11:23AM EDT1,740.000.230.000.72+0.05+27.78%12795.12%
AMZN210820P017600002021-07-13 1:16PM EDT1,760.000.250.000.780.00-53894.24%
AMZN210820P017800002021-06-17 11:25AM EDT1,780.001.180.000.600.00-14990.43%
AMZN210820P018000002021-07-30 3:34PM EDT1,800.000.100.050.10+0.04+66.67%5245179.10%
AMZN210820P018200002021-07-21 1:54PM EDT1,820.000.150.000.690.00-23288.57%
AMZN210820P018400002021-07-07 9:48AM EDT1,840.001.280.040.830.00-45089.01%
AMZN210820P018600002021-06-17 9:30AM EDT1,860.001.440.001.000.00-1888.72%
AMZN210820P018800002021-06-30 3:16PM EDT1,880.001.170.050.200.00-633576.95%
AMZN210820P019000002021-07-23 3:57PM EDT1,900.000.220.000.850.00-112784.33%
AMZN210820P019200002021-07-22 12:06PM EDT1,920.000.380.000.860.00-33182.96%
AMZN210820P019400002021-07-21 9:30AM EDT1,940.000.210.040.870.00-12881.96%
AMZN210820P019600002021-07-29 11:01AM EDT1,960.000.090.000.150.00-12368.75%
AMZN210820P019700002021-07-30 12:29PM EDT1,970.000.130.000.14+0.03+30.00%2767.77%
AMZN210820P019800002021-07-30 3:10PM EDT1,980.000.050.000.15-0.10-66.67%16767.48%
AMZN210820P019900002021-07-30 10:07AM EDT1,990.000.620.000.16+0.45+264.71%2467.19%
AMZN210820P020000002021-07-30 3:41PM EDT2,000.000.120.120.25-0.11-47.83%17067671.39%
AMZN210820P021000002021-07-30 3:27PM EDT2,100.000.230.100.26+0.04+21.05%1948164.84%
AMZN210820P022000002021-07-30 3:38PM EDT2,200.000.370.290.45+0.13+54.17%464662.82%
AMZN210820P023000002021-07-30 3:38PM EDT2,300.000.500.390.60+0.17+51.52%1957558.30%
AMZN210820P024000002021-07-30 1:25PM EDT2,400.000.760.650.90+0.25+49.02%2274854.80%
AMZN210820P025000002021-07-30 3:27PM EDT2,500.000.831.061.83+0.35+72.92%1462,06352.50%
AMZN210820P025200002021-07-30 1:37PM EDT2,520.001.230.361.91+0.51+70.83%848053.17%
AMZN210820P025400002021-07-30 2:47PM EDT2,540.001.080.431.99+0.18+20.00%829752.14%
AMZN210820P025600002021-07-30 3:53PM EDT2,560.001.100.962.08+0.35+46.67%1332551.14%
AMZN210820P025800002021-07-30 9:59AM EDT2,580.001.250.981.77+0.40+47.06%220848.68%
AMZN210820P026000002021-07-30 3:58PM EDT2,600.001.661.081.87+0.72+76.60%8761847.75%
AMZN210820P026200002021-07-30 3:50PM EDT2,620.001.781.192.01+0.70+64.81%117246.93%
AMZN210820P026400002021-07-29 11:50AM EDT2,640.001.051.342.170.00-119546.14%
AMZN210820P026600002021-07-30 3:47PM EDT2,660.002.101.502.32+0.89+73.55%7834045.28%
AMZN210820P026800002021-07-30 3:47PM EDT2,680.002.211.612.50+1.10+99.10%1727544.48%
AMZN210820P027000002021-07-30 3:47PM EDT2,700.002.431.802.72+1.18+94.40%1601,48443.73%
AMZN210820P027200002021-07-30 3:48PM EDT2,720.002.681.992.94+1.25+87.41%2133442.93%
AMZN210820P027400002021-07-30 3:53PM EDT2,740.002.742.373.20+1.32+92.96%1761542.18%
AMZN210820P027600002021-07-30 3:17PM EDT2,760.002.922.463.45+1.44+97.30%234041.36%
AMZN210820P027800002021-07-30 3:52PM EDT2,780.003.452.723.50+1.62+88.52%1533540.10%
AMZN210820P028000002021-07-30 3:51PM EDT2,800.003.422.973.85+1.65+93.22%3591,41739.41%
AMZN210820P028200002021-07-30 3:42PM EDT2,820.003.703.254.40+1.81+95.77%2621438.98%
AMZN210820P028400002021-07-30 3:49PM EDT2,840.004.173.604.70+1.98+90.41%5943838.06%
AMZN210820P028600002021-07-30 3:10PM EDT2,860.004.353.955.10+2.31+113.24%2131437.25%
AMZN210820P028800002021-07-30 3:54PM EDT2,880.004.904.505.15+2.30+88.46%2127435.91%
AMZN210820P029000002021-07-30 3:59PM EDT2,900.005.404.955.65+2.91+116.87%16297635.15%
AMZN210820P029200002021-07-30 3:55PM EDT2,920.005.915.206.45+2.91+97.00%2627234.68%
AMZN210820P029400002021-07-30 2:58PM EDT2,940.005.906.056.95+2.90+96.67%4334533.77%
AMZN210820P029600002021-07-30 3:47PM EDT2,960.007.136.657.55+3.86+118.04%7038532.92%
AMZN210820P029800002021-07-30 3:53PM EDT2,980.007.667.408.25+3.96+107.03%17041232.09%
AMZN210820P030000002021-07-30 3:56PM EDT3,000.008.607.609.00+4.84+128.72%1,0381,72231.24%
AMZN210820P030200002021-07-30 3:53PM EDT3,020.009.308.5510.10+4.95+113.79%9028830.59%
AMZN210820P030400002021-07-30 3:44PM EDT3,040.0010.929.7511.30+6.27+134.84%7675429.91%
AMZN210820P030500002021-07-30 3:40PM EDT3,050.0011.4010.4012.00+6.78+146.75%2231,28929.60%
AMZN210820P030600002021-07-30 3:31PM EDT3,060.0012.4011.0512.75+7.60+158.33%20841529.29%
AMZN210820P030800002021-07-30 3:24PM EDT3,080.0014.3512.6514.45+9.15+175.96%22582228.71%
AMZN210820P031000002021-07-30 3:59PM EDT3,100.0015.8014.5016.40+10.06+175.26%1,2811,96528.13%
AMZN210820P031200002021-07-30 3:49PM EDT3,120.0018.3716.7518.75+11.95+186.14%31643227.63%
AMZN210820P031400002021-07-30 3:58PM EDT3,140.0021.1419.4021.50+14.01+196.49%35240927.16%
AMZN210820P031500002021-07-30 3:58PM EDT3,150.0022.1920.8023.10+15.24+219.28%88579726.96%
AMZN210820P031600002021-07-30 3:51PM EDT3,160.0023.6722.3524.70+15.99+208.20%38342026.72%
AMZN210820P031800002021-07-30 3:51PM EDT3,180.0027.9525.8528.30+19.40+226.90%60858026.27%
AMZN210820P032000002021-07-30 3:59PM EDT3,200.0031.6830.0032.65+23.00+264.98%2,5503,68425.93%
AMZN210820P032500002021-07-30 3:59PM EDT3,250.0045.4143.2046.30+34.81+328.40%1,0203,55625.15%
AMZN210820P032800002021-07-30 3:59PM EDT3,280.0056.1053.3556.75+42.59+315.25%54575324.76%
AMZN210820P032850002021-07-30 3:56PM EDT3,285.0057.6055.2558.65+43.25+301.39%39828724.69%
AMZN210820P032900002021-07-30 3:54PM EDT3,290.0060.2857.2560.65+45.87+318.32%69250524.64%
AMZN210820P032950002021-07-30 3:49PM EDT3,295.0063.1159.1562.65+48.43+329.90%46422124.58%
AMZN210820P033000002021-07-30 3:57PM EDT3,300.0063.7661.2564.00+48.69+323.09%1,9163,87524.29%
AMZN210820P033050002021-07-30 3:35PM EDT3,305.0063.7563.3066.95+46.91+278.56%606624.50%
AMZN210820P033100002021-07-30 3:53PM EDT3,310.0067.6765.5069.20+51.03+306.67%14420624.47%
AMZN210820P033150002021-07-30 3:58PM EDT3,315.0069.9267.7071.45+52.91+311.05%816224.42%
AMZN210820P033200002021-07-30 3:59PM EDT3,320.0073.0970.0073.80+56.31+335.58%18217624.38%
AMZN210820P033250002021-07-30 3:59PM EDT3,325.0075.7372.3576.25+56.13+286.38%12816824.37%
AMZN210820P033300002021-07-30 3:58PM EDT3,330.0078.3775.0078.75+60.61+341.27%43251324.35%
AMZN210820P033350002021-07-30 3:51PM EDT3,335.0079.1277.2581.30+60.12+316.42%14110924.33%
AMZN210820P033400002021-07-30 3:51PM EDT3,340.0082.1579.7583.85+62.69+322.15%50819124.30%
AMZN210820P033450002021-07-30 3:51PM EDT3,345.0085.3382.3586.55+65.34+326.86%41117124.29%
AMZN210820P033500002021-07-30 3:59PM EDT3,350.0088.3385.0089.20+67.60+326.10%1,9751,99424.26%
AMZN210820P033550002021-07-30 3:46PM EDT3,355.0091.6087.7092.05+68.35+293.98%28718624.27%
AMZN210820P033600002021-07-30 3:59PM EDT3,360.0094.0090.4594.80+70.89+306.75%29359624.23%
AMZN210820P033650002021-07-30 3:50PM EDT3,365.0097.6093.2597.70+74.05+314.44%7811524.23%
AMZN210820P033700002021-07-30 2:21PM EDT3,370.0088.5696.10100.65+64.98+275.57%11176624.23%
AMZN210820P033750002021-07-30 3:10PM EDT3,375.0093.1599.05103.70+68.75+281.76%7012524.24%
AMZN210820P033800002021-07-30 3:40PM EDT3,380.00103.95102.05106.85+78.98+316.30%26487724.27%
AMZN210820P033850002021-07-30 3:47PM EDT3,385.00109.30105.10110.00+83.55+324.47%9015024.28%
AMZN210820P033900002021-07-30 3:53PM EDT3,390.00109.60108.20113.10+83.10+313.58%17372224.26%
AMZN210820P033950002021-07-30 3:29PM EDT3,395.00112.46111.40116.45+84.71+305.26%16040224.31%
AMZN210820P034000002021-07-30 3:58PM EDT3,400.00118.54114.60119.75+90.38+320.95%8143,11324.33%
AMZN210820P034050002021-07-30 3:58PM EDT3,405.00121.89117.85123.10+92.47+314.31%9732124.34%
AMZN210820P034100002021-07-30 3:29PM EDT3,410.00120.65121.20126.40+90.28+297.27%10225424.33%
AMZN210820P034150002021-07-30 3:18PM EDT3,415.00124.16124.55129.95+92.69+294.53%5530124.39%
AMZN210820P034200002021-07-30 3:18PM EDT3,420.00128.25128.00133.40+95.83+295.59%8127924.39%
AMZN210820P034250002021-07-30 3:18PM EDT3,425.00134.84131.50137.05+101.34+302.51%9117624.45%
AMZN210820P034300002021-07-30 3:41PM EDT3,430.00135.58135.05140.55+101.02+292.30%8225324.45%
AMZN210820P034350002021-07-30 3:30PM EDT3,435.00137.44138.60144.35+101.49+282.31%4814324.53%
AMZN210820P034400002021-07-30 3:47PM EDT3,440.00146.91142.25148.05+109.26+290.20%9930524.57%
AMZN210820P034450002021-07-30 3:30PM EDT3,445.00150.12145.95151.70+108.23+258.37%5714224.58%
AMZN210820P034500002021-07-30 3:58PM EDT3,450.00154.44149.90155.45+115.40+295.59%1,7271,99024.60%
AMZN210820P034550002021-07-30 3:10PM EDT3,455.00147.00153.45159.45+105.95+258.10%5328624.71%
AMZN210820P034600002021-07-30 3:38PM EDT3,460.00157.76157.25163.20+115.88+276.70%10333524.71%
AMZN210820P034650002021-07-30 2:52PM EDT3,465.00152.30161.10167.25+103.70+213.37%207024.81%
AMZN210820P034700002021-07-30 3:45PM EDT3,470.00167.21165.00171.10+122.42+273.32%11193324.82%
AMZN210820P034750002021-07-30 3:47PM EDT3,475.00174.92168.95175.10+125.17+251.60%3813224.88%
AMZN210820P034800002021-07-30 3:48PM EDT3,480.00175.00172.90179.15+126.57+261.35%4958824.94%
AMZN210820P034850002021-07-30 2:37PM EDT3,485.00182.14176.95183.20+132.92+270.05%7830024.99%
AMZN210820P034900002021-07-30 3:56PM EDT3,490.00185.80181.00187.35+135.05+266.11%12326725.07%
AMZN210820P035000002021-07-30 3:56PM EDT3,500.00192.18189.25195.80+139.58+265.36%1,5406,41825.26%
AMZN210820P035100002021-07-30 3:45PM EDT3,510.00200.55197.65204.25+141.60+240.20%438725.41%
AMZN210820P035200002021-07-30 2:17PM EDT3,520.00195.00204.40214.60+134.92+224.57%3111826.38%
AMZN210820P035300002021-07-30 1:30PM EDT3,530.00196.04213.10223.30+128.14+188.72%299326.58%
AMZN210820P035400002021-07-30 12:30PM EDT3,540.00216.02221.85232.15+145.06+204.43%2811426.82%
AMZN210820P035500002021-07-30 3:42PM EDT3,550.00234.28230.70241.05+161.55+222.12%2531,13827.04%
AMZN210820P035600002021-07-30 2:56PM EDT3,560.00231.00239.65249.85+151.42+190.27%108327.18%
AMZN210820P035650002021-07-30 12:38PM EDT3,565.00225.22244.15254.55+145.70+183.22%610927.39%
AMZN210820P035700002021-07-30 12:34PM EDT3,570.00226.38248.65259.05+144.43+176.24%271,62127.49%
AMZN210820P035750002021-07-30 2:41PM EDT3,575.00245.80253.15263.45+157.95+179.80%284827.53%
AMZN210820P035800002021-07-30 2:34PM EDT3,580.00266.30256.95268.75+176.93+197.97%9612828.05%
AMZN210820P035900002021-07-30 2:28PM EDT3,590.00261.83266.10277.95+167.93+178.84%4115028.32%
AMZN210820P036000002021-07-30 3:57PM EDT3,600.00284.27275.35287.40+188.91+198.10%6621,65428.70%
AMZN210820P036100002021-07-30 3:46PM EDT3,610.00291.45284.60296.70+186.78+178.45%227928.98%
AMZN210820P036200002021-07-30 1:40PM EDT3,620.00302.77293.95306.10+191.25+171.49%128729.29%
AMZN210820P036300002021-07-30 12:56PM EDT3,630.00282.40303.35315.35+161.07+132.75%1116529.49%
AMZN210820P036350002021-07-30 11:23AM EDT3,635.00287.65308.10320.05+181.90+172.01%55329.62%
AMZN210820P036400002021-07-30 1:30PM EDT3,640.00307.55312.80325.00+184.45+149.84%368529.91%
AMZN210820P036450002021-07-30 9:30AM EDT3,645.00328.58317.55329.75+199.17+153.91%22830.07%
AMZN210820P036500002021-07-30 3:52PM EDT3,650.00326.01322.30334.50+201.11+161.02%18564430.23%
AMZN210820P036550002021-07-30 1:52PM EDT3,655.00311.05327.05339.10+180.23+137.77%84030.27%
AMZN210820P036600002021-07-30 2:14PM EDT3,660.00316.55332.45344.05+186.04+142.55%344330.55%
AMZN210820P036700002021-07-30 2:27PM EDT3,670.00338.00341.40353.50+206.28+156.60%303730.79%
AMZN210820P036800002021-07-30 2:27PM EDT3,680.00352.35351.00363.25+209.30+146.31%254631.23%
AMZN210820P036900002021-07-30 2:56PM EDT3,690.00352.60360.65372.75+208.80+145.20%42431.47%
AMZN210820P037000002021-07-30 3:31PM EDT3,700.00371.79370.30382.60+215.00+137.13%951,46831.96%
AMZN210820P037100002021-07-29 12:57PM EDT3,710.00376.25380.00392.30+216.62+135.70%33732.32%
AMZN210820P037200002021-07-30 11:56AM EDT3,720.00381.09389.70401.85+225.74+145.31%31332.54%
AMZN210820P037300002021-07-29 12:44PM EDT3,730.00170.92399.45411.800.00-134033.09%
AMZN210820P037400002021-07-29 10:56AM EDT3,740.00170.83409.20421.550.00-182533.46%
AMZN210820P037500002021-07-30 3:08PM EDT3,750.00420.54418.95431.35+228.17+118.61%4530933.86%
AMZN210820P037600002021-07-30 2:26PM EDT3,760.00423.33428.75441.15+230.46+119.49%35634.25%
AMZN210820P037700002021-07-30 1:33PM EDT3,770.00421.85438.55451.00+233.15+123.56%73434.67%
AMZN210820P037800002021-07-30 1:33PM EDT3,780.00431.83448.40460.80+212.30+96.71%6835.05%
AMZN210820P037900002021-07-27 1:28PM EDT3,790.00195.15458.25470.650.00-2435.46%
AMZN210820P038000002021-07-30 3:56PM EDT3,800.00475.33468.10480.50+247.24+108.40%4352335.86%
AMZN210820P038100002021-07-30 1:49PM EDT3,810.00462.74477.95490.20+244.99+112.51%19436.11%
AMZN210820P038200002021-07-26 3:13PM EDT3,820.00188.68487.80500.250.00-6736.70%
AMZN210820P038300002021-07-28 10:35AM EDT3,830.00223.55497.65510.100.00-42137.08%
AMZN210820P038400002021-07-30 11:17AM EDT3,840.00497.35507.55520.00+228.57+85.04%37237.51%
AMZN210820P038500002021-07-30 10:11AM EDT3,850.00495.10517.40529.70+231.37+87.73%213637.72%
AMZN210820P038600002021-07-30 9:30AM EDT3,860.00527.51527.30539.60+249.30+89.61%2638.13%
AMZN210820P039000002021-07-30 3:56PM EDT3,900.00574.34566.85579.15+258.67+81.94%5711539.66%
AMZN210820P039500002021-07-30 11:52AM EDT3,950.00609.70616.40628.85+248.85+68.96%33041.78%
AMZN210820P040000002021-07-30 3:59PM EDT4,000.00676.00666.00678.45+259.67+62.37%2920543.66%
AMZN210820P040500002021-07-28 3:00PM EDT4,050.00435.38715.65727.950.00-22145.29%
AMZN210820P041000002021-07-30 3:41PM EDT4,100.00769.75765.40777.90+247.75+47.46%624847.47%
AMZN210820P041500002021-07-30 2:17PM EDT4,150.00805.43815.20827.70+245.77+43.91%111549.36%
AMZN210820P042000002021-07-30 2:17PM EDT4,200.00855.53865.05877.60+339.57+65.81%81951.36%
AMZN210820P042500002021-07-29 2:48PM EDT4,250.00659.20915.00927.550.00-41453.38%
AMZN210820P043000002021-07-27 10:20AM EDT4,300.00944.75964.60981.65+249.50+35.89%11561.48%
AMZN210820P043500002021-07-30 10:24AM EDT4,350.001,005.551,014.951,027.35+259.73+34.82%31057.10%
AMZN210820P044000002021-07-30 9:34AM EDT4,400.001,079.651,064.301,081.50+307.93+39.90%21265.59%
AMZN210820P044500002021-07-30 10:17AM EDT4,450.001,124.591,114.951,127.50+306.57+37.48%31261.33%
AMZN210820P045000002021-07-30 1:11PM EDT4,500.001,142.441,162.501,181.50+214.44+23.11%1369.74%
AMZN210820P045500002021-07-28 1:44PM EDT4,550.00935.751,214.951,227.500.00-11265.14%
AMZN210820P046000002021-07-29 1:19PM EDT4,600.00998.351,263.301,281.500.00-1473.74%
AMZN210820P046500002021-07-22 2:41PM EDT4,650.001,038.051,314.951,327.500.00-1968.83%
AMZN210820P047000002021-07-22 3:32PM EDT4,700.001,067.651,364.951,377.500.00-1770.63%
AMZN210820P047500002021-07-09 2:59PM EDT4,750.001,029.201,414.001,431.500.00-1152.76%
AMZN210820P048000002021-07-19 3:43PM EDT4,800.001,275.351,464.951,477.550.00-2374.26%
AMZN210820P048500002021-07-29 2:47PM EDT4,850.001,523.941,512.601,531.00+267.29+21.27%3982.42%
AMZN210820P049000002021-07-27 10:00AM EDT4,900.001,237.651,563.201,581.000.00-1684.21%
AMZN210820P049500002021-07-28 9:53AM EDT4,950.001,331.051,615.001,627.550.00-2679.35%
AMZN210820P050000002021-07-28 9:36AM EDT5,000.001,648.301,662.451,681.00+272.75+19.83%14587.72%
AMZN210820P050500002021-07-29 2:51PM EDT5,050.001,722.371,715.001,727.40+265.01+18.18%8882.28%
AMZN210820P051000002021-07-27 9:53AM EDT5,100.001,429.501,765.001,777.550.00-11584.24%
AMZN210820P051500002021-07-12 3:47PM EDT5,150.001,439.651,812.001,831.000.00-2392.81%
AMZN210820P052000002021-07-22 10:12AM EDT5,200.001,585.751,865.001,877.350.00-1386.89%
AMZN210820P052500002021-07-27 10:12AM EDT5,250.001,606.701,914.951,927.500.00-1488.80%
AMZN210820P053000002021-07-29 11:02AM EDT5,300.001,677.561,962.751,981.000.00-2497.69%
AMZN210820P054000002021-07-23 1:03PM EDT5,400.001,748.832,064.952,077.550.00-22993.44%