U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,435.01+19.95 (+0.58%)
Al cierre: 4:00p.m. EDT
3,424.07 -10.94 (-0.32%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211029C020000002021-10-18 2:26AM EDT2,000.001,303.151,426.551,444.850.00--1138.33%
AMZN211029C020500002021-10-19 3:57PM EDT2,050.001,395.111,376.551,394.850.00-10132.47%
AMZN211029C021000002021-10-06 3:36PM EDT2,100.001,156.041,326.551,344.800.00-3030126.27%
AMZN211029C021100002021-10-01 2:43PM EDT2,110.001,165.461,316.451,334.800.00-11124.12%
AMZN211029C021200002021-10-01 2:43PM EDT2,120.001,155.481,306.551,324.650.00-12122.46%
AMZN211029C022500002021-10-18 9:47AM EDT2,250.001,173.801,176.501,194.200.00-12102.54%
AMZN211029C022600002021-10-18 10:18AM EDT2,260.001,148.351,166.001,185.100.00-13106.45%
AMZN211029C022700002021-10-20 9:44AM EDT2,270.001,178.551,156.301,175.100.00-19108.25%
AMZN211029C023000002021-10-01 12:11PM EDT2,300.00980.121,126.101,145.000.00-11102.34%
AMZN211029C023600002021-10-19 10:57AM EDT2,360.001,082.511,066.501,084.900.00-41098.93%
AMZN211029C023800002021-09-27 2:58PM EDT2,380.001,022.571,046.551,064.900.00--997.29%
AMZN211029C023900002021-10-08 10:36AM EDT2,390.00927.421,036.601,054.900.00-222196.63%
AMZN211029C024000002021-10-19 10:22AM EDT2,400.001,035.961,026.551,044.900.00-5895.26%
AMZN211029C024100002021-10-06 9:39AM EDT2,410.00821.901,016.151,034.750.00-6689.43%
AMZN211029C024200002021-10-04 3:04PM EDT2,420.00793.551,006.101,025.000.00--190.43%
AMZN211029C024400002021-09-27 2:02PM EDT2,440.00958.06986.551,004.200.00--384.91%
AMZN211029C024500002021-10-19 10:58AM EDT2,450.00993.01976.00994.200.00-51273.63%
AMZN211029C024600002021-10-11 11:33AM EDT2,460.00818.24966.30984.250.00--480.42%
AMZN211029C024700002021-10-06 10:39AM EDT2,470.00771.98956.00974.250.00-7773.54%
AMZN211029C024900002021-10-07 9:54AM EDT2,490.00828.03936.15955.200.00--185.64%
AMZN211029C025000002021-10-15 10:32AM EDT2,500.00826.67926.30944.800.00-5682.74%
AMZN211029C025100002021-10-15 10:52AM EDT2,510.00841.05916.30935.200.00-1684.74%
AMZN211029C025200002021-10-19 11:19AM EDT2,520.00912.83906.00925.200.00-3481.64%
AMZN211029C025300002021-10-12 10:56AM EDT2,530.00713.22896.60914.950.00-7783.11%
AMZN211029C025700002021-10-04 10:17AM EDT2,570.00647.95856.15875.250.00--178.32%
AMZN211029C026100002021-10-15 10:36AM EDT2,610.00726.10816.50835.250.00-121276.56%
AMZN211029C026400002021-10-01 3:27PM EDT2,640.00651.48786.50804.900.00-3371.75%
AMZN211029C026500002021-09-30 3:37PM EDT2,650.00668.75776.50794.900.00-211370.83%
AMZN211029C026600002021-10-19 3:22PM EDT2,660.00786.66766.75785.050.00-161872.05%
AMZN211029C026700002021-10-01 10:45AM EDT2,670.00602.34756.50774.400.00-7765.53%
AMZN211029C026800002021-09-22 2:05PM EDT2,680.00707.70746.50765.350.00-4070.41%
AMZN211029C026900002021-10-01 10:44AM EDT2,690.00587.60736.70755.350.00-14770.36%
AMZN211029C027000002021-10-13 2:01PM EDT2,700.00586.47726.35744.400.00-11861.62%
AMZN211029C027200002021-09-30 2:51PM EDT2,720.00603.28706.50725.150.00-281465.70%
AMZN211029C027900002021-10-19 2:21PM EDT2,790.00651.71637.15655.450.00-61362.93%
AMZN211029C028000002021-10-11 1:53PM EDT2,800.00454.10627.25645.200.00-2161.47%
AMZN211029C028200002021-09-20 12:10AM EDT2,820.00654.14607.25625.250.00--359.75%
AMZN211029C028300002021-10-01 12:53PM EDT2,830.00453.01597.70615.550.00-101061.02%
AMZN211029C028500002021-10-20 10:37AM EDT2,850.00586.05577.35595.650.00-9416258.41%
AMZN211029C028800002021-10-04 12:53PM EDT2,880.00432.25547.90565.500.00-1556.57%
AMZN211029C028900002021-10-18 2:26AM EDT2,890.00534.95537.95555.550.00-2355.85%
AMZN211029C029000002021-10-21 3:16PM EDT2,900.00539.59527.55545.60+16.59+3.17%11354.03%
AMZN211029C029200002021-10-04 2:30PM EDT2,920.00309.41508.60525.550.00-1154.36%
AMZN211029C029300002021-10-14 10:43AM EDT2,930.00383.07498.70515.200.00-1052.86%
AMZN211029C029400002021-10-15 11:09AM EDT2,940.00450.00488.25506.100.00-1252.79%
AMZN211029C029500002021-09-27 12:01PM EDT2,950.00440.00477.90495.900.00-1350.71%
AMZN211029C029600002021-10-18 10:01AM EDT2,960.00467.00468.40486.000.00-1950.92%
AMZN211029C029700002021-10-19 3:56PM EDT2,970.00476.62458.05476.300.00-2468.92%
AMZN211029C029800002021-10-19 3:56PM EDT2,980.00466.76448.15466.450.00-2967.90%
AMZN211029C029900002021-10-21 10:38AM EDT2,990.00440.60438.50456.30+144.55+48.83%11066.44%
AMZN211029C030000002021-10-21 3:41PM EDT3,000.00438.18429.25445.85+16.88+4.01%6311864.56%
AMZN211029C030100002021-10-18 3:54PM EDT3,010.00444.00418.80436.150.00-2263.75%
AMZN211029C030300002021-10-05 11:04AM EDT3,030.00263.76398.80416.700.00--762.02%
AMZN211029C030400002021-10-18 9:59AM EDT3,040.00389.00388.95407.100.00-112761.30%
AMZN211029C030500002021-10-20 9:35AM EDT3,050.00410.00379.30397.250.00-2560.23%
AMZN211029C030700002021-10-18 10:18AM EDT3,070.00341.40359.40377.600.00-2158.15%
AMZN211029C030800002021-10-13 1:33PM EDT3,080.00224.10349.70367.800.00--157.12%
AMZN211029C030900002021-10-15 9:36AM EDT3,090.00237.30340.20357.800.00-1355.85%
AMZN211029C031000002021-10-21 2:08PM EDT3,100.00335.57331.05348.30+17.07+5.36%1521555.15%
AMZN211029C031100002021-10-15 9:38AM EDT3,110.00221.80320.30338.550.00-11054.15%
AMZN211029C031200002021-10-21 11:25AM EDT3,120.00317.94311.60328.85+15.94+5.28%15853.20%
AMZN211029C031300002021-10-20 9:40AM EDT3,130.00328.58301.35319.200.00-51152.27%
AMZN211029C031400002021-10-18 3:04PM EDT3,140.00314.03291.65309.300.00-212451.07%
AMZN211029C031500002021-10-21 3:25PM EDT3,150.00294.13282.90299.55+10.13+3.57%513850.02%
AMZN211029C031600002021-10-21 3:25PM EDT3,160.00284.60273.05290.40-15.12-5.04%502349.55%
AMZN211029C031700002021-10-18 3:04PM EDT3,170.00284.81263.05280.900.00-223448.70%
AMZN211029C031800002021-10-19 1:25PM EDT3,180.00260.53253.60271.200.00-204047.64%
AMZN211029C031850002021-10-20 9:51AM EDT3,185.00270.00248.95266.500.00-13047.24%
AMZN211029C031900002021-10-19 2:50PM EDT3,190.00257.92244.20261.800.00-11146.83%
AMZN211029C031950002021-10-13 12:42PM EDT3,195.00136.00239.55257.400.00-21446.68%
AMZN211029C032000002021-10-21 9:59AM EDT3,200.00233.33235.00252.45+3.96+1.73%11,24346.04%
AMZN211029C032050002021-10-18 10:03AM EDT3,205.00234.10230.40248.100.00-1545.91%
AMZN211029C032100002021-10-20 12:09PM EDT3,210.00231.99225.75243.500.00-1545.55%
AMZN211029C032150002021-10-20 1:15PM EDT3,215.00209.10221.50238.900.00-1845.18%
AMZN211029C032200002021-10-20 9:39AM EDT3,220.00243.57216.95234.350.00-17044.85%
AMZN211029C032250002021-10-21 11:56AM EDT3,225.00211.65212.75228.65-29.16-12.11%25543.56%
AMZN211029C032300002021-10-21 1:40PM EDT3,230.00217.40208.25224.15+0.08+0.04%15843.26%
AMZN211029C032350002021-10-19 3:13PM EDT3,235.00229.18203.80219.650.00-22542.95%
AMZN211029C032400002021-10-21 10:19AM EDT3,240.00196.14200.05214.85+3.34+1.73%27142.38%
AMZN211029C032450002021-10-20 9:51AM EDT3,245.00212.30196.00210.450.00-15342.13%
AMZN211029C032500002021-10-21 3:49PM EDT3,250.00196.00191.05206.15+11.00+5.95%1612341.93%
AMZN211029C032550002021-10-20 10:08AM EDT3,255.00195.80187.00201.500.00-24541.45%
AMZN211029C032600002021-10-20 9:51AM EDT3,260.00199.15182.50197.200.00-15641.23%
AMZN211029C032650002021-10-20 11:05AM EDT3,265.00178.66178.05191.950.00-26840.30%
AMZN211029C032700002021-10-20 11:20AM EDT3,270.00179.10173.80188.950.00-137440.97%
AMZN211029C032750002021-10-21 10:37AM EDT3,275.00170.40169.60184.05-10.33-5.72%28840.28%
AMZN211029C032800002021-10-21 3:52PM EDT3,280.00170.36165.45179.80-3.79-2.18%26940.02%
AMZN211029C032850002021-10-21 3:52PM EDT3,285.00166.32161.00175.80+14.32+9.42%17139.92%
AMZN211029C032900002021-10-21 3:49PM EDT3,290.00162.60159.55172.35+1.80+1.12%166640.16%
AMZN211029C032950002021-10-21 2:51PM EDT3,295.00161.22153.00167.25-1.59-0.98%63339.29%
AMZN211029C033000002021-10-21 3:59PM EDT3,300.00156.55149.20164.05+11.13+7.65%361,15539.64%
AMZN211029C033050002021-10-21 1:52PM EDT3,305.00152.98145.50159.95+12.40+8.82%27939.39%
AMZN211029C033100002021-10-21 1:46PM EDT3,310.00148.99141.95155.85+11.99+8.75%711239.12%
AMZN211029C033150002021-10-21 11:39AM EDT3,315.00143.80137.55152.40+9.90+7.39%510139.22%
AMZN211029C033200002021-10-21 3:13PM EDT3,320.00141.06134.00147.95+0.30+0.21%510638.70%
AMZN211029C033250002021-10-21 1:16PM EDT3,325.00137.55130.05144.70+11.05+8.74%2412838.88%
AMZN211029C033300002021-10-21 2:05PM EDT3,330.00132.55126.35140.60+7.20+5.74%1617638.53%
AMZN211029C033350002021-10-21 12:02PM EDT3,335.00125.60122.75136.95+3.45+2.82%36738.42%
AMZN211029C033400002021-10-21 1:36PM EDT3,340.00129.01119.70131.65+10.36+8.73%2310237.36%
AMZN211029C033450002021-10-21 3:22PM EDT3,345.00125.90116.00129.75+12.95+11.47%87838.19%
AMZN211029C033500002021-10-21 3:59PM EDT3,350.00119.55113.20124.00+18.55+18.37%7542736.86%
AMZN211029C033550002021-10-21 3:56PM EDT3,355.00113.35109.85120.90+5.80+5.39%1815836.97%
AMZN211029C033600002021-10-21 3:58PM EDT3,360.00112.55107.60120.00+11.80+11.71%237838.24%
AMZN211029C033650002021-10-21 3:04PM EDT3,365.00112.34107.45112.90+2.92+2.67%73236.15%
AMZN211029C033700002021-10-21 3:25PM EDT3,370.00109.66101.75111.40+7.31+7.14%298237.04%
AMZN211029C033750002021-10-21 3:04PM EDT3,375.00105.77101.90105.90+10.87+11.45%307035.78%
AMZN211029C033800002021-10-21 3:57PM EDT3,380.0099.5596.90105.10+10.35+11.60%4712736.96%
AMZN211029C033850002021-10-21 3:51PM EDT3,385.0094.5793.75102.10+7.90+9.12%278836.96%
AMZN211029C033900002021-10-21 3:59PM EDT3,390.0094.4091.2597.25+10.49+12.50%3522035.99%
AMZN211029C033950002021-10-21 3:49PM EDT3,395.0089.7287.6095.00+6.89+8.32%318236.33%
AMZN211029C034000002021-10-21 3:59PM EDT3,400.0088.6585.7591.35+10.65+13.65%25288835.92%
AMZN211029C034050002021-10-21 3:45PM EDT3,405.0085.3084.3088.05+6.85+8.73%1513235.67%
AMZN211029C034100002021-10-21 3:57PM EDT3,410.0081.0081.6086.05+5.92+7.88%10322136.05%
AMZN211029C034150002021-10-21 3:46PM EDT3,415.0080.0077.4582.90+9.10+12.83%9915635.82%
AMZN211029C034200002021-10-21 3:54PM EDT3,420.0074.3174.1080.30+4.16+5.93%46252535.84%
AMZN211029C034250002021-10-21 3:59PM EDT3,425.0074.9073.7077.75+7.50+11.13%45644035.86%
AMZN211029C034300002021-10-21 3:59PM EDT3,430.0072.5071.1577.30+7.84+12.12%39647736.88%
AMZN211029C034350002021-10-21 3:59PM EDT3,435.0070.0066.9074.05+7.65+12.27%38120636.50%
AMZN211029C034400002021-10-21 3:59PM EDT3,440.0068.1067.4072.00+8.95+15.13%39637736.68%
AMZN211029C034450002021-10-21 3:58PM EDT3,445.0065.0262.5067.55+6.67+11.43%12114235.65%
AMZN211029C034500002021-10-21 3:59PM EDT3,450.0063.1060.9563.50+8.10+14.73%1,33878734.80%
AMZN211029C034550002021-10-21 3:58PM EDT3,455.0060.6057.4063.00+7.21+13.50%13223235.66%
AMZN211029C034600002021-10-21 3:54PM EDT3,460.0055.1055.8562.60+2.52+4.79%23222636.56%
AMZN211029C034650002021-10-21 3:59PM EDT3,465.0056.0653.0061.05+2.86+5.38%5612936.86%
AMZN211029C034700002021-10-21 3:59PM EDT3,470.0054.5051.0058.15+6.10+12.60%19426036.46%
AMZN211029C034750002021-10-21 3:58PM EDT3,475.0052.0049.8054.05+1.05+2.06%8616335.43%
AMZN211029C034800002021-10-21 3:59PM EDT3,480.0049.6846.4553.45+3.88+8.47%12921936.13%
AMZN211029C034850002021-10-21 3:56PM EDT3,485.0046.4044.4551.55+4.15+9.82%13410536.15%
AMZN211029C034900002021-10-21 3:59PM EDT3,490.0046.2042.1550.30+4.70+11.33%8622636.48%
AMZN211029C034950002021-10-21 3:54PM EDT3,495.0041.8840.7047.05+1.94+4.86%11520235.76%
AMZN211029C035000002021-10-21 3:59PM EDT3,500.0042.3540.5543.60+5.45+14.77%1,9311,99734.89%
AMZN211029C035050002021-10-21 3:58PM EDT3,505.0040.3036.1545.20+3.58+9.75%8513936.63%
AMZN211029C035100002021-10-21 3:58PM EDT3,510.0038.6637.0040.40+1.80+4.88%17217634.99%
AMZN211029C035150002021-10-21 3:19PM EDT3,515.0038.9034.4038.05+5.06+14.95%10713334.59%
AMZN211029C035200002021-10-21 3:57PM EDT3,520.0034.1533.8036.55+1.46+4.47%22639534.63%
AMZN211029C035250002021-10-21 3:58PM EDT3,525.0033.8732.6035.05+1.78+5.55%1679634.64%
AMZN211029C035300002021-10-21 3:58PM EDT3,530.0032.4330.5033.50+3.54+12.25%15619634.59%
AMZN211029C035350002021-10-21 3:57PM EDT3,535.0030.4027.0035.10-0.39-1.27%388536.29%
AMZN211029C035400002021-10-21 3:58PM EDT3,540.0029.8527.1533.70+2.54+9.30%1198636.30%
AMZN211029C035450002021-10-21 3:33PM EDT3,545.0029.4025.8529.30+2.40+8.89%476434.54%
AMZN211029C035500002021-10-21 3:59PM EDT3,550.0027.4527.0527.50+2.45+9.80%1,34488934.23%
AMZN211029C035550002021-10-21 3:53PM EDT3,555.0025.0324.6527.25+2.03+8.83%10024334.82%
AMZN211029C035600002021-10-21 3:57PM EDT3,560.0023.7922.3026.45+0.34+1.45%7516335.07%
AMZN211029C035650002021-10-21 3:50PM EDT3,565.0023.1522.3024.55+0.50+2.21%1307834.61%
AMZN211029C035700002021-10-21 3:54PM EDT3,570.0021.3321.4023.35+0.36+1.72%8715534.55%
AMZN211029C035750002021-10-21 3:55PM EDT3,575.0020.8720.4522.30+0.24+1.16%4414034.56%
AMZN211029C035800002021-10-21 3:59PM EDT3,580.0021.0019.4521.75+1.78+9.26%6822534.89%
AMZN211029C035850002021-10-21 3:53PM EDT3,585.0018.9019.4020.15+0.98+5.47%575734.48%
AMZN211029C035900002021-10-21 3:59PM EDT3,590.0018.9518.4019.25-0.25-1.30%12027834.51%
AMZN211029C035950002021-10-21 3:55PM EDT3,595.0017.0917.4018.50-0.19-1.10%4241034.63%
AMZN211029C036000002021-10-21 3:59PM EDT3,600.0017.3016.9017.40+1.80+11.61%69690534.48%
AMZN211029C036050002021-10-21 3:59PM EDT3,605.0016.3515.6516.85+0.85+5.48%4619534.70%
AMZN211029C036100002021-10-21 3:10PM EDT3,610.0016.3315.3516.05+0.87+5.63%4813934.71%
AMZN211029C036150002021-10-21 2:49PM EDT3,615.0015.6014.4015.40+0.20+1.30%384934.82%
AMZN211029C036200002021-10-21 3:58PM EDT3,620.0014.2614.0014.65-0.34-2.33%1737934.82%
AMZN211029C036250002021-10-21 3:48PM EDT3,625.0013.4413.4013.95+0.19+1.43%597434.85%
AMZN211029C036300002021-10-21 3:54PM EDT3,630.0012.2512.8013.30-0.34-2.70%5487434.89%
AMZN211029C036350002021-10-21 1:42PM EDT3,635.0013.6011.9512.90+1.35+11.02%436435.12%
AMZN211029C036400002021-10-21 3:59PM EDT3,640.0012.0211.6512.25-0.23-1.88%354735.12%
AMZN211029C036450002021-10-21 3:13PM EDT3,645.0012.0210.9511.80+0.42+3.62%112735.28%
AMZN211029C036500002021-10-21 3:58PM EDT3,650.0010.9010.7011.30+0.20+1.87%26734335.37%
AMZN211029C036550002021-10-21 3:54PM EDT3,655.009.858.7010.80-1.10-10.05%641735.45%
AMZN211029C036600002021-10-21 3:49PM EDT3,660.009.809.6010.40-0.20-2.00%432335.60%
AMZN211029C036650002021-10-21 3:11PM EDT3,665.0010.159.459.95+0.80+8.56%212635.68%
AMZN211029C036700002021-10-21 3:58PM EDT3,670.009.219.059.55+0.45+5.14%813235.80%
AMZN211029C036750002021-10-21 3:56PM EDT3,675.008.508.659.20-0.65-7.10%232535.96%
AMZN211029C036800002021-10-21 3:26PM EDT3,680.009.158.308.80+0.93+11.31%228036.04%
AMZN211029C036850002021-10-21 12:37PM EDT3,685.008.058.008.50-1.10-12.02%14136.22%
AMZN211029C036900002021-10-21 3:59PM EDT3,690.007.857.658.15-0.70-8.19%214636.33%
AMZN211029C036950002021-10-21 1:52PM EDT3,695.007.717.357.85+0.05+0.65%53236.48%
AMZN211029C037000002021-10-21 3:59PM EDT3,700.007.457.107.45+0.55+7.97%44546936.49%
AMZN211029C037050002021-10-21 2:59PM EDT3,705.007.456.807.25+0.25+3.47%1204436.73%
AMZN211029C037100002021-10-21 3:55PM EDT3,710.006.476.556.95-1.18-15.42%3610936.84%
AMZN211029C037150002021-10-21 3:35PM EDT3,715.006.656.306.75-0.25-3.62%111637.06%
AMZN211029C037200002021-10-21 3:53PM EDT3,720.006.006.006.50+0.40+7.14%233737.20%
AMZN211029C037250002021-10-21 3:39PM EDT3,725.006.255.856.30-1.15-15.54%181337.40%
AMZN211029C037300002021-10-21 3:53PM EDT3,730.005.605.656.05-0.40-6.67%74837.52%
AMZN211029C037400002021-10-21 12:54PM EDT3,740.005.735.255.65-0.68-10.61%231537.85%
AMZN211029C037450002021-10-21 1:00PM EDT3,745.005.655.055.45-0.11-1.91%74638.01%
AMZN211029C037500002021-10-21 3:58PM EDT3,750.005.064.905.25-0.24-4.53%6322238.14%
AMZN211029C037550002021-10-21 1:43PM EDT3,755.005.344.605.10-0.36-6.32%71738.35%
AMZN211029C037600002021-10-21 3:53PM EDT3,760.004.754.554.95-0.12-2.46%371638.55%
AMZN211029C037750002021-10-21 1:56PM EDT3,775.004.354.154.50-0.55-11.22%152439.09%
AMZN211029C037800002021-10-21 10:15AM EDT3,780.004.403.954.35-0.45-9.28%34139.25%
AMZN211029C037950002021-10-21 3:31PM EDT3,795.004.053.653.95-0.15-3.57%221739.76%
AMZN211029C038000002021-10-21 3:58PM EDT3,800.003.703.553.85+0.10+2.78%20537239.98%
AMZN211029C038050002021-10-21 1:43PM EDT3,805.003.863.453.75-0.09-2.28%32840.19%
AMZN211029C038100002021-10-21 3:13PM EDT3,810.003.663.353.60-0.31-7.81%802940.28%
AMZN211029C038150002021-10-21 3:47PM EDT3,815.003.353.253.50-0.62-15.62%4640.48%
AMZN211029C038200002021-10-21 3:26PM EDT3,820.003.603.153.40+0.07+1.98%53540.66%
AMZN211029C038300002021-10-21 12:53PM EDT3,830.003.202.953.25-0.50-13.51%1241.13%
AMZN211029C038400002021-10-21 11:10AM EDT3,840.003.202.793.05-0.08-2.44%22641.44%
AMZN211029C038500002021-10-21 1:02PM EDT3,850.003.032.622.86+0.03+1.00%2315341.75%
AMZN211029C038550002021-10-20 3:18PM EDT3,855.003.002.552.770.00-3441.90%
AMZN211029C038700002021-10-21 11:21AM EDT3,870.002.652.342.55-1.45-35.37%1342.45%
AMZN211029C038750002021-10-21 1:43PM EDT3,875.002.532.282.49-0.22-8.00%25742.66%
AMZN211029C038800002021-10-21 3:04PM EDT3,880.002.502.222.42-0.16-6.02%32942.83%
AMZN211029C038850002021-10-21 1:43PM EDT3,885.002.402.092.36-0.52-17.81%1243.02%
AMZN211029C039000002021-10-21 3:47PM EDT3,900.002.192.002.17-0.18-7.59%11258343.53%
AMZN211029C039450002021-10-20 9:39AM EDT3,945.002.011.551.730.00-1345.18%
AMZN211029C039500002021-10-21 1:52PM EDT3,950.001.661.511.69-0.13-7.26%192445.36%
AMZN211029C039650002021-10-21 1:54PM EDT3,965.001.541.391.57-0.38-19.79%22045.90%
AMZN211029C039800002021-10-21 9:55AM EDT3,980.001.741.281.47+0.09+5.45%24146.47%
AMZN211029C039900002021-10-21 1:52PM EDT3,990.001.391.221.40-0.11-7.33%31146.81%
AMZN211029C039950002021-10-19 12:16PM EDT3,995.001.581.191.370.00-3447.00%
AMZN211029C040000002021-10-21 3:59PM EDT4,000.001.271.201.30-0.06-4.51%1891,76146.99%
AMZN211029C040100002021-10-21 2:33PM EDT4,010.001.271.101.28-0.11-7.97%124847.55%
AMZN211029C040200002021-10-21 3:15PM EDT4,020.001.221.041.23-0.20-14.08%421447.93%
AMZN211029C040300002021-10-21 2:50PM EDT4,030.001.170.991.17-0.19-13.97%3948.25%
AMZN211029C040400002021-10-21 1:00PM EDT4,040.001.110.931.13-0.16-12.60%162248.66%
AMZN211029C040500002021-10-21 12:50PM EDT4,050.001.050.891.06-0.10-8.70%634748.88%
AMZN211029C040600002021-10-20 10:43AM EDT4,060.001.150.841.040.00-1649.39%
AMZN211029C040700002021-10-21 1:08PM EDT4,070.000.990.801.00-0.14-12.39%7349.76%
AMZN211029C040800002021-10-21 11:52AM EDT4,080.000.910.770.96-0.16-14.95%51350.11%
AMZN211029C040900002021-10-20 11:50AM EDT4,090.001.020.720.920.00-112750.45%
AMZN211029C041000002021-10-21 3:53PM EDT4,100.000.800.690.89-0.14-14.89%10449050.10%
AMZN211029C041100002021-10-18 9:44AM EDT4,110.001.520.650.850.00-27450.38%
AMZN211029C041200002021-10-21 3:48PM EDT4,120.000.750.610.82+0.15+25.00%12550.68%
AMZN211029C041400002021-10-21 3:34PM EDT4,140.000.690.490.76-0.49-41.53%2151.04%
AMZN211029C041500002021-10-21 11:01AM EDT4,150.000.690.520.73-0.06-8.00%218251.61%
AMZN211029C041600002021-10-18 3:47PM EDT4,160.001.010.480.700.00-11851.83%
AMZN211029C041700002021-10-18 1:24PM EDT4,170.001.050.450.680.00-4552.15%
AMZN211029C041800002021-10-15 10:32AM EDT4,180.000.370.450.650.00-31452.56%
AMZN211029C041900002021-10-20 1:07PM EDT4,190.000.550.390.630.00-71652.66%
AMZN211029C042000002021-10-21 1:19PM EDT4,200.000.550.400.61-0.10-15.38%1019153.17%
AMZN211029C042100002021-10-19 11:53AM EDT4,210.000.610.360.590.00-22653.35%
AMZN211029C042200002021-10-21 1:45PM EDT4,220.000.560.340.57-0.02-3.45%5518353.66%
AMZN211029C042300002021-10-15 1:09PM EDT4,230.000.750.340.550.00-2054.05%
AMZN211029C042400002021-10-20 9:35AM EDT4,240.000.550.330.530.00-1854.39%
AMZN211029C042500002021-10-21 12:09PM EDT4,250.000.440.280.51-0.11-20.00%117354.44%
AMZN211029C042600002021-10-21 12:11PM EDT4,260.000.500.290.50-0.07-12.28%22054.98%
AMZN211029C042700002021-10-20 1:10PM EDT4,270.000.400.210.480.00-1354.74%
AMZN211029C042800002021-10-19 2:41PM EDT4,280.000.450.230.470.00-1655.32%
AMZN211029C043000002021-10-21 3:59PM EDT4,300.000.340.240.44-0.09-20.93%441356.20%
AMZN211029C043200002021-10-20 11:06AM EDT4,320.000.380.210.410.00-1156.71%
AMZN211029C043400002021-10-21 12:58PM EDT4,340.000.340.150.39-0.24-41.38%1356.93%
AMZN211029C043500002021-10-21 2:45PM EDT4,350.000.280.110.38-0.10-26.32%23756.89%
AMZN211029C043700002021-10-19 1:59PM EDT4,370.000.490.140.360.00-1358.01%
AMZN211029C043800002021-10-15 11:51AM EDT4,380.000.530.000.380.00-11557.03%
AMZN211029C043900002021-10-20 1:58PM EDT4,390.000.300.000.500.00-101558.98%
AMZN211029C044000002021-10-21 9:44AM EDT4,400.000.320.000.49+0.03+10.34%12859.38%
AMZN211029C044100002021-09-24 3:31PM EDT4,410.000.790.000.480.00-1159.72%
AMZN211029C044400002021-10-20 12:51PM EDT4,440.000.270.070.450.00-123561.62%
AMZN211029C044500002021-10-08 3:23PM EDT4,450.000.300.070.450.00-16762.11%
AMZN211029C045000002021-10-21 11:30AM EDT4,500.000.300.000.41+0.05+20.00%518263.09%
AMZN211029C045200002021-10-15 10:26AM EDT4,520.000.170.000.400.00-1063.87%
AMZN211029C045500002021-10-15 3:55PM EDT4,550.000.360.030.390.00-12165.53%
AMZN211029C045700002021-10-05 2:09PM EDT4,570.000.490.010.380.00--366.02%
AMZN211029C045800002021-10-21 10:32AM EDT4,580.000.110.020.37-0.24-68.57%1266.50%
AMZN211029C045900002021-10-21 3:07PM EDT4,590.000.130.030.23-0.14-51.85%2264.60%
AMZN211029C046000002021-10-19 10:21AM EDT4,600.000.200.000.450.00-52268.26%
AMZN211029C046400002021-10-20 11:47AM EDT4,640.000.150.000.140.00-51963.48%
AMZN211029C046600002021-10-18 12:54PM EDT4,660.000.240.000.430.00-10870.70%
AMZN211029C046700002021-10-19 12:12PM EDT4,670.000.450.000.310.00-13169.09%
AMZN211029C047100002021-09-29 9:57AM EDT4,710.000.480.000.350.00--171.58%
AMZN211029C047200002021-10-19 3:34PM EDT4,720.000.140.020.130.00-6967.19%
AMZN211029C047300002021-10-20 9:30AM EDT4,730.000.100.000.110.00-1266.02%
AMZN211029C047500002021-10-19 2:48PM EDT4,750.000.060.000.140.00-11667.97%
AMZN211029C048500002021-09-30 9:34AM EDT4,850.000.590.000.100.00--270.12%
AMZN211029C048900002021-10-19 10:30AM EDT4,890.000.060.000.090.00-51571.09%
AMZN211029C049000002021-09-20 9:30AM EDT4,900.001.790.000.230.00--176.86%
AMZN211029C049100002021-09-20 9:30AM EDT4,910.001.790.000.130.00--173.83%
AMZN211029C049400002021-10-20 9:53AM EDT4,940.000.180.000.170.00-1376.56%
AMZN211029C049700002021-09-28 12:42PM EDT4,970.000.300.000.090.00-23074.22%
AMZN211029C050000002021-10-21 3:19PM EDT5,000.000.030.030.06-0.02-40.00%515475.20%
Ponepor29 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211029P019700002021-10-20 1:14PM EDT1,970.000.030.000.050.00-128107.81%
AMZN211029P019800002021-10-05 2:19PM EDT1,980.000.510.000.050.00--11106.64%
AMZN211029P020000002021-10-18 10:40AM EDT2,000.000.080.000.050.00-12593104.69%
AMZN211029P020100002021-10-04 10:36AM EDT2,010.001.070.000.050.00--1103.91%
AMZN211029P020300002021-10-08 2:22PM EDT2,030.000.240.000.300.00-836116.80%
AMZN211029P020400002021-10-08 11:33AM EDT2,040.000.240.000.310.00-33116.11%
AMZN211029P020500002021-10-07 9:47AM EDT2,050.000.440.000.310.00--10115.04%
AMZN211029P020900002021-10-21 3:16PM EDT2,090.000.070.000.08-0.07-50.00%114999.80%
AMZN211029P021000002021-10-20 3:57PM EDT2,100.000.150.000.100.00-175100.59%
AMZN211029P021200002021-10-12 9:35AM EDT2,120.000.290.000.320.00--1108.40%
AMZN211029P021400002021-10-12 11:28AM EDT2,140.000.310.000.320.00--1106.35%
AMZN211029P021500002021-10-19 3:53PM EDT2,150.000.270.000.330.00-111105.66%
AMZN211029P021600002021-10-04 1:48PM EDT2,160.001.980.000.330.00--1104.69%
AMZN211029P021800002021-10-12 2:18PM EDT2,180.000.350.000.330.00-97102.73%
AMZN211029P021900002021-10-18 10:10AM EDT2,190.000.150.000.130.00-67094.34%
AMZN211029P022000002021-10-21 9:40AM EDT2,200.000.160.000.12+0.03+23.08%24592.97%
AMZN211029P022200002021-10-15 3:35PM EDT2,220.000.150.000.140.00-1992.19%
AMZN211029P022300002021-10-18 11:45AM EDT2,230.000.140.000.160.00-2492.19%
AMZN211029P022400002021-10-15 3:35PM EDT2,240.000.180.000.150.00-1290.82%
AMZN211029P022500002021-10-18 11:46AM EDT2,250.000.150.000.160.00-216590.43%
AMZN211029P022600002021-10-08 11:14AM EDT2,260.000.090.000.360.00-13095.90%
AMZN211029P022700002021-10-18 1:54PM EDT2,270.000.090.000.200.00-5990.23%
AMZN211029P022800002021-10-18 1:54PM EDT2,280.000.090.000.150.00-1287.30%
AMZN211029P022900002021-10-06 3:00PM EDT2,290.001.820.000.370.00-1393.26%
AMZN211029P023000002021-10-18 12:08PM EDT2,300.000.150.000.160.00-22186.13%
AMZN211029P023100002021-10-20 12:33PM EDT2,310.000.330.000.290.00-2889.45%
AMZN211029P023300002021-10-14 12:57PM EDT2,330.000.380.000.380.00-242689.84%
AMZN211029P023400002021-10-19 3:11PM EDT2,340.000.200.000.220.00-405184.77%
AMZN211029P023500002021-10-21 12:06PM EDT2,350.000.010.010.39-0.03-75.00%23488.38%
AMZN211029P023600002021-10-19 12:33PM EDT2,360.000.150.000.390.00-1487.26%
AMZN211029P023700002021-10-11 3:34PM EDT2,370.001.100.000.270.00-3483.59%
AMZN211029P023800002021-10-21 12:35PM EDT2,380.000.050.000.10-0.15-75.00%21176.37%
AMZN211029P023900002021-10-18 10:23AM EDT2,390.000.380.000.340.00-21083.50%
AMZN211029P024000002021-10-21 12:36PM EDT2,400.000.100.050.10-0.09-47.37%1020677.15%
AMZN211029P024100002021-10-20 2:07PM EDT2,410.000.380.000.170.00-40276.95%
AMZN211029P024200002021-10-15 10:18AM EDT2,420.000.520.000.420.00-3382.42%
AMZN211029P024300002021-09-28 12:57PM EDT2,430.005.510.000.430.00--1081.69%
AMZN211029P024400002021-10-19 3:54PM EDT2,440.000.180.000.290.00-1077.93%
AMZN211029P024500002021-10-20 11:21AM EDT2,450.000.040.020.440.00-1018780.37%
AMZN211029P024600002021-10-08 9:42AM EDT2,460.002.050.010.450.00-2279.49%
AMZN211029P024700002021-10-12 11:28AM EDT2,470.001.710.000.450.00--178.47%
AMZN211029P024800002021-10-15 1:23PM EDT2,480.000.600.030.150.00-8711771.48%
AMZN211029P024900002021-10-21 3:31PM EDT2,490.000.090.000.47-1.93-95.54%275377.00%
AMZN211029P025000002021-10-21 11:28AM EDT2,500.000.100.100.12-0.06-37.50%222671.09%
AMZN211029P025100002021-10-12 11:12AM EDT2,510.002.070.030.160.00-101169.34%
AMZN211029P025200002021-10-20 11:39AM EDT2,520.000.250.010.170.00-33168.26%
AMZN211029P025300002021-10-14 12:51PM EDT2,530.001.020.000.500.00-252573.93%
AMZN211029P025400002021-10-19 10:46AM EDT2,540.000.200.050.180.00-41768.07%
AMZN211029P025500002021-10-20 12:30PM EDT2,550.000.170.040.190.00-122067.19%
AMZN211029P025600002021-10-19 12:49PM EDT2,560.000.310.000.420.00-14170.12%
AMZN211029P025700002021-10-15 3:50PM EDT2,570.000.880.030.450.00-24024870.17%
AMZN211029P025800002021-10-18 10:41AM EDT2,580.000.620.040.460.00-6416869.58%
AMZN211029P025900002021-10-19 3:22PM EDT2,590.000.230.030.460.00-12468.56%
AMZN211029P026000002021-10-21 3:59PM EDT2,600.000.280.030.47-0.06-17.65%13230167.87%
AMZN211029P026100002021-10-18 2:48PM EDT2,610.000.450.060.480.00-4316367.48%
AMZN211029P026200002021-10-13 2:11PM EDT2,620.002.230.050.490.00-102166.65%
AMZN211029P026300002021-10-20 1:20PM EDT2,630.000.140.080.500.00-203866.26%
AMZN211029P026400002021-10-21 3:14PM EDT2,640.000.270.090.50-0.02-6.90%14465.53%
AMZN211029P026500002021-10-21 12:10PM EDT2,650.000.180.100.51-0.22-55.00%110864.87%
AMZN211029P026600002021-10-15 3:37PM EDT2,660.001.310.030.520.00-13663.33%
AMZN211029P026700002021-10-19 3:15PM EDT2,670.000.280.120.540.00-72663.67%
AMZN211029P026800002021-10-19 12:24PM EDT2,680.000.350.050.550.00-21862.21%
AMZN211029P026900002021-10-21 3:14PM EDT2,690.000.340.140.56+0.09+36.00%133762.33%
AMZN211029P027000002021-10-21 3:53PM EDT2,700.000.280.140.28-0.13-31.71%2528058.40%
AMZN211029P027100002021-10-21 10:00AM EDT2,710.000.400.110.39-0.01-2.44%12258.55%
AMZN211029P027200002021-10-21 3:55PM EDT2,720.000.290.200.41-0.35-54.69%284258.89%
AMZN211029P027300002021-10-15 12:58PM EDT2,730.001.850.220.420.00-1658.35%
AMZN211029P027400002021-10-21 12:01PM EDT2,740.000.350.150.44-0.09-20.45%1012857.03%
AMZN211029P027500002021-10-21 3:30PM EDT2,750.000.360.260.45-0.13-26.53%6422257.28%
AMZN211029P027600002021-10-21 2:46PM EDT2,760.000.400.190.48-0.15-27.27%15556.10%
AMZN211029P027700002021-10-20 3:54PM EDT2,770.000.500.300.500.00-102456.32%
AMZN211029P027800002021-10-20 1:43PM EDT2,780.000.650.320.520.00-42255.76%
AMZN211029P027900002021-10-21 3:46PM EDT2,790.000.460.350.55-0.16-25.81%12955.32%
AMZN211029P028000002021-10-21 3:57PM EDT2,800.000.480.400.56-0.17-26.15%5977354.88%
AMZN211029P028100002021-10-21 3:02PM EDT2,810.000.530.400.60-0.51-49.04%79454.27%
AMZN211029P028200002021-10-21 3:56PM EDT2,820.000.440.430.63-0.31-41.33%320253.76%
AMZN211029P028300002021-10-21 3:22PM EDT2,830.000.580.340.66-0.28-32.56%48252.54%
AMZN211029P028400002021-10-20 1:14PM EDT2,840.000.880.490.660.00-37652.54%
AMZN211029P028500002021-10-21 3:56PM EDT2,850.000.620.530.69-0.28-31.11%22750552.03%
AMZN211029P028600002021-10-21 10:40AM EDT2,860.000.820.460.73-0.03-3.53%46251.00%
AMZN211029P028700002021-10-21 9:46AM EDT2,870.000.990.610.78-0.07-6.60%3115651.10%
AMZN211029P028800002021-10-21 3:45PM EDT2,880.000.730.650.85-0.40-35.40%26850.70%
AMZN211029P028900002021-10-21 3:40PM EDT2,890.000.780.700.90-0.61-43.88%4111550.22%
AMZN211029P029000002021-10-21 3:59PM EDT2,900.000.840.800.91-0.46-35.38%28685450.17%
AMZN211029P029100002021-10-21 3:56PM EDT2,910.000.820.810.92-0.48-36.92%4212849.34%
AMZN211029P029200002021-10-21 3:39PM EDT2,920.000.990.860.93-0.54-35.29%7113948.51%
AMZN211029P029300002021-10-21 3:31PM EDT2,930.001.040.621.13-0.52-33.33%6011348.88%
AMZN211029P029400002021-10-21 2:48PM EDT2,940.001.141.001.18-0.60-34.48%2821248.25%
AMZN211029P029500002021-10-21 3:19PM EDT2,950.001.221.061.27-0.60-32.97%4640947.83%
AMZN211029P029600002021-10-21 3:00PM EDT2,960.001.281.141.35-0.74-36.63%2015647.33%
AMZN211029P029700002021-10-21 3:00PM EDT2,970.001.381.231.44-0.87-38.67%9218746.83%
AMZN211029P029800002021-10-21 3:51PM EDT2,980.001.490.931.53-0.89-37.39%9232646.31%
AMZN211029P029900002021-10-21 3:57PM EDT2,990.001.581.501.64-0.77-32.77%9460645.85%
AMZN211029P030000002021-10-21 3:58PM EDT3,000.001.701.531.75-0.86-33.59%1831,46745.36%
AMZN211029P030100002021-10-21 2:35PM EDT3,010.001.891.561.86-0.85-31.02%1712244.83%
AMZN211029P030200002021-10-21 3:40PM EDT3,020.001.941.771.99-1.22-38.61%1712244.35%
AMZN211029P030300002021-10-21 3:42PM EDT3,030.002.322.002.13-1.22-34.46%3814743.87%
AMZN211029P030400002021-10-21 2:12PM EDT3,040.002.422.052.28-1.39-36.48%56943.38%
AMZN211029P030500002021-10-21 3:59PM EDT3,050.002.292.212.44-1.76-43.46%35036842.89%
AMZN211029P030600002021-10-21 3:38PM EDT3,060.002.592.382.61-1.63-38.63%98142.39%
AMZN211029P030700002021-10-21 3:58PM EDT3,070.002.752.512.81-2.25-45.00%512241.94%
AMZN211029P030800002021-10-21 3:59PM EDT3,080.002.932.783.05-1.51-34.01%569341.55%
AMZN211029P030900002021-10-21 3:59PM EDT3,090.003.122.943.25-1.98-38.82%1823541.01%
AMZN211029P031000002021-10-21 3:59PM EDT3,100.003.363.153.50-2.14-38.91%33447540.55%
AMZN211029P031100002021-10-21 3:56PM EDT3,110.003.793.503.80-1.96-34.09%16026240.15%
AMZN211029P031200002021-10-21 3:37PM EDT3,120.004.303.804.10-1.67-27.97%6937339.70%
AMZN211029P031300002021-10-21 3:53PM EDT3,130.004.534.104.45-1.94-29.98%13117939.30%
AMZN211029P031400002021-10-21 3:53PM EDT3,140.004.904.504.80-2.07-29.70%15124538.84%
AMZN211029P031500002021-10-21 3:59PM EDT3,150.005.054.855.20-2.54-33.47%11050838.42%
AMZN211029P031600002021-10-21 3:56PM EDT3,160.005.795.305.65-2.93-33.60%13017038.02%
AMZN211029P031700002021-10-21 3:51PM EDT3,170.006.375.806.15-2.80-30.53%15242937.63%
AMZN211029P031800002021-10-21 3:58PM EDT3,180.006.606.356.70-3.80-36.54%16637337.25%
AMZN211029P031850002021-10-21 3:58PM EDT3,185.006.906.607.00-4.45-39.21%7914837.07%
AMZN211029P031900002021-10-21 3:58PM EDT3,190.007.236.957.35-3.95-35.33%12323436.94%
AMZN211029P031950002021-10-21 3:38PM EDT3,195.007.677.257.65-3.77-32.95%6712536.72%
AMZN211029P032000002021-10-21 3:58PM EDT3,200.007.817.558.00-4.48-36.45%6191,12136.55%
AMZN211029P032050002021-10-21 3:54PM EDT3,205.008.957.958.40-4.00-30.89%4012336.42%
AMZN211029P032100002021-10-21 3:59PM EDT3,210.008.598.358.75-4.06-32.09%5324336.22%
AMZN211029P032150002021-10-21 1:05PM EDT3,215.009.728.759.20-3.68-27.46%1112736.10%
AMZN211029P032200002021-10-21 3:58PM EDT3,220.009.529.109.65-4.73-33.19%11342835.97%
AMZN211029P032250002021-10-21 3:35PM EDT3,225.0010.109.6010.10-5.05-33.33%4324235.81%
AMZN211029P032300002021-10-21 3:57PM EDT3,230.0010.9010.1010.60-3.95-26.60%9221935.68%
AMZN211029P032350002021-10-21 3:54PM EDT3,235.0011.6610.5511.10-4.87-29.46%7115735.53%
AMZN211029P032400002021-10-21 3:57PM EDT3,240.0012.0011.1011.65-4.91-29.04%12825135.41%
AMZN211029P032450002021-10-21 3:48PM EDT3,245.0012.4711.7012.25-5.43-30.34%7020435.31%
AMZN211029P032500002021-10-21 3:56PM EDT3,250.0013.1512.3512.85-5.25-28.53%30975835.19%
AMZN211029P032550002021-10-21 3:46PM EDT3,255.0013.6812.9513.45-4.87-26.25%8410935.05%
AMZN211029P032600002021-10-21 3:51PM EDT3,260.0014.7513.6514.15-6.27-29.83%8224234.96%
AMZN211029P032650002021-10-21 3:54PM EDT3,265.0015.8214.3014.85-4.48-22.07%339034.86%
AMZN211029P032700002021-10-21 3:35PM EDT3,270.0015.5415.1515.65-7.46-32.43%5130034.81%
AMZN211029P032750002021-10-21 3:39PM EDT3,275.0016.4215.8016.45-6.23-27.51%2547134.73%
AMZN211029P032800002021-10-21 3:59PM EDT3,280.0017.1316.6517.35-5.77-25.20%4864134.70%
AMZN211029P032850002021-10-21 3:41PM EDT3,285.0018.2917.5018.25-7.81-29.92%5918834.64%
AMZN211029P032900002021-10-21 3:51PM EDT3,290.0019.9318.4519.15-7.61-27.63%10735634.56%
AMZN211029P032950002021-10-21 3:59PM EDT3,295.0019.7519.3520.15-9.15-31.66%14744334.52%
AMZN211029P033000002021-10-21 3:58PM EDT3,300.0020.8820.4021.15-8.82-29.70%3931,11234.46%
AMZN211029P033050002021-10-21 3:56PM EDT3,305.0023.2421.4022.30-5.66-19.58%5630934.46%
AMZN211029P033100002021-10-21 3:53PM EDT3,310.0024.2820.5024.15-5.97-19.74%9321634.90%
AMZN211029P033150002021-10-21 3:53PM EDT3,315.0025.4622.9525.35-6.64-20.69%6029234.87%
AMZN211029P033200002021-10-21 3:58PM EDT3,320.0025.6422.8526.60-8.99-25.96%7519134.84%
AMZN211029P033250002021-10-21 3:51PM EDT3,325.0028.0025.3527.65-7.00-20.00%7530034.66%
AMZN211029P033300002021-10-21 3:59PM EDT3,330.0028.0726.7029.60-11.06-28.26%14824535.01%
AMZN211029P033350002021-10-21 3:52PM EDT3,335.0030.7628.0530.65-6.31-17.02%7711334.77%
AMZN211029P033400002021-10-21 3:48PM EDT3,340.0032.0729.3532.10-10.15-24.04%1169234.76%
AMZN211029P033450002021-10-21 3:59PM EDT3,345.0032.2530.9034.05-9.50-22.75%496034.99%
AMZN211029P033500002021-10-21 3:57PM EDT3,350.0034.6633.0035.05-10.34-22.98%39742634.66%
AMZN211029P033550002021-10-21 3:56PM EDT3,355.0036.9533.9537.25-8.80-19.23%499534.97%
AMZN211029P033600002021-10-21 3:33PM EDT3,360.0036.9035.7038.40-11.86-24.32%7118734.67%
AMZN211029P033650002021-10-21 3:56PM EDT3,365.0040.5437.4040.10-10.15-20.02%476534.65%
AMZN211029P033700002021-10-21 3:59PM EDT3,370.0040.4139.6541.90-11.14-21.61%447634.65%
AMZN211029P033750002021-10-21 3:54PM EDT3,375.0045.0041.0043.70-9.20-16.97%688734.63%
AMZN211029P033800002021-10-21 3:57PM EDT3,380.0045.3042.5546.30-12.60-21.76%8411834.99%
AMZN211029P033850002021-10-21 3:59PM EDT3,385.0046.0444.8048.25-11.01-19.30%817834.99%
AMZN211029P033900002021-10-21 3:53PM EDT3,390.0050.2547.0050.30-12.75-20.24%12442335.00%
AMZN211029P033950002021-10-21 3:56PM EDT3,395.0052.3347.7054.70-10.27-16.41%10219036.18%
AMZN211029P034000002021-10-21 3:57PM EDT3,400.0053.0850.0057.00-11.87-18.28%41063236.26%
AMZN211029P034050002021-10-21 3:04PM EDT3,405.0054.8053.1056.80-10.75-16.40%4814035.05%
AMZN211029P034100002021-10-21 3:59PM EDT3,410.0056.5555.2059.20-15.05-21.02%6428035.13%
AMZN211029P034150002021-10-21 3:56PM EDT3,415.0061.6457.1061.65-12.49-16.85%14423035.21%
AMZN211029P034200002021-10-21 3:54PM EDT3,420.0065.0059.4064.10-12.90-16.56%26923435.25%
AMZN211029P034250002021-10-21 3:56PM EDT3,425.0066.2060.4569.00-12.00-15.35%21544936.48%
AMZN211029P034300002021-10-21 3:59PM EDT3,430.0067.0063.2571.50-15.05-18.34%18211236.50%
AMZN211029P034350002021-10-21 3:59PM EDT3,435.0069.0867.6572.00-11.52-14.29%13510035.50%
AMZN211029P034400002021-10-21 3:54PM EDT3,440.0075.8569.2074.25-7.45-8.94%7411435.34%
AMZN211029P034450002021-10-21 3:54PM EDT3,445.0078.6071.7076.95-6.97-8.15%365435.37%
AMZN211029P034500002021-10-21 3:55PM EDT3,450.0079.6174.4080.15-15.04-15.89%8122735.62%
AMZN211029P034550002021-10-21 3:39PM EDT3,455.0079.7176.9583.05-15.99-16.71%158835.70%
AMZN211029P034600002021-10-21 3:26PM EDT3,460.0081.1379.7585.20-16.87-17.21%1715335.38%
AMZN211029P034650002021-10-21 2:01PM EDT3,465.0088.2582.5088.20-9.30-9.53%719935.45%
AMZN211029P034700002021-10-21 3:22PM EDT3,470.0087.1085.2591.25-21.12-19.52%227335.52%
AMZN211029P034750002021-10-21 2:36PM EDT3,475.0092.7088.1094.25-12.60-11.97%8611835.54%
AMZN211029P034800002021-10-21 1:34PM EDT3,480.0093.9091.1097.25-15.65-14.29%134635.53%
AMZN211029P034850002021-10-21 3:22PM EDT3,485.0095.9793.95100.45-22.78-19.18%113735.60%
AMZN211029P034900002021-10-21 3:25PM EDT3,490.0098.3796.90103.65-15.63-13.71%142735.64%
AMZN211029P034950002021-10-21 1:57PM EDT3,495.00107.05100.05106.85-4.35-3.90%27335.66%
AMZN211029P035000002021-10-21 3:25PM EDT3,500.00104.64102.95109.65-15.36-12.80%5930235.44%
AMZN211029P035050002021-10-21 10:50AM EDT3,505.00112.35107.30111.35-10.30-8.40%38734.62%
AMZN211029P035100002021-10-21 3:45PM EDT3,510.00113.86109.40117.50-19.44-14.58%74036.11%
AMZN211029P035150002021-10-21 10:08AM EDT3,515.00128.65112.70119.95+3.85+3.08%31035.62%
AMZN211029P035200002021-10-21 11:32AM EDT3,520.00124.25116.10121.45-4.75-3.68%21734.58%
AMZN211029P035250002021-10-21 11:48AM EDT3,525.00129.45118.95124.95-16.85-11.52%51234.59%
AMZN211029P035300002021-10-21 3:01PM EDT3,530.00125.70119.75130.45-5.10-3.90%43135.69%
AMZN211029P035350002021-10-20 10:48AM EDT3,535.00134.35123.10137.500.00-1337.64%
AMZN211029P035400002021-10-21 1:52PM EDT3,540.00136.75126.95140.95-3.12-2.23%4537.58%
AMZN211029P035450002021-10-18 1:27PM EDT3,545.00146.65149.45159.800.00---46.02%
AMZN211029P035500002021-10-21 3:59PM EDT3,550.00137.55137.55148.35-20.45-12.94%223737.68%
AMZN211029P035550002021-10-19 9:51AM EDT3,555.00143.80138.40152.100.00-2737.72%
AMZN211029P035600002021-10-21 12:06PM EDT3,560.00159.09141.80155.95-17.49-9.90%1537.80%
AMZN211029P035650002021-10-21 12:04PM EDT3,565.00160.46145.50160.35+9.44+6.25%7538.18%
AMZN211029P035700002021-10-19 2:50PM EDT3,570.00157.50149.55163.750.00-2337.94%
AMZN211029P035750002021-10-19 2:50PM EDT3,575.00161.58153.55168.450.00-10238.48%
AMZN211029P035800002021-10-21 1:40PM EDT3,580.00164.10157.20172.25-1.07-0.65%12538.45%
AMZN211029P035850002021-10-08 10:36AM EDT3,585.00283.75161.20175.750.00-1138.20%
AMZN211029P035900002021-10-21 11:52AM EDT3,590.00179.29165.30179.85+3.29+1.87%15538.31%
AMZN211029P035950002021-10-18 3:53PM EDT3,595.00168.60169.45184.000.00-3838.43%
AMZN211029P036050002021-10-21 12:19PM EDT3,605.00194.12177.85193.00-29.52-13.20%1139.09%
AMZN211029P036450002021-10-18 2:29AM EDT3,645.00340.20212.85228.550.00--140.92%
AMZN211029P036700002021-10-19 10:04AM EDT3,670.00242.90234.70251.700.00-61642.39%
AMZN211029P036950002021-10-20 12:06PM EDT3,695.00270.72285.55291.500.00---54.44%
AMZN211029P037000002021-10-21 1:11PM EDT3,700.00270.66262.70280.55-4.69-1.70%6544.79%
AMZN211029P037150002021-10-20 9:36AM EDT3,715.00265.62304.60310.550.00---56.18%
AMZN211029P037450002021-10-18 11:27AM EDT3,745.00334.10333.50339.450.00---58.89%
AMZN211029P037600002021-10-18 2:30AM EDT3,760.00364.10319.75338.050.00--148.77%
AMZN211029P037700002021-10-18 11:27AM EDT3,770.00358.55329.90347.000.00-1248.67%
AMZN211029P038150002021-10-18 2:30AM EDT3,815.00428.90373.90391.750.00--152.81%
AMZN211029P040000002021-10-15 11:35AM EDT4,000.00624.57556.35574.600.00-1466.53%
AMZN211029P040100002021-10-11 2:11PM EDT4,010.00762.90566.20584.550.00--167.29%
AMZN211029P040800002021-10-18 2:30AM EDT4,080.00695.05635.95654.150.00--172.35%
AMZN211029P040900002021-09-30 3:46PM EDT4,090.00795.64645.85664.100.00--073.06%
AMZN211029P041000002021-09-21 3:02PM EDT4,100.00742.24655.90674.050.00--073.77%
AMZN211029P042900002021-10-18 9:35AM EDT4,290.00898.05845.50863.550.00-1087.18%
AMZN211029P043200002021-10-12 9:44AM EDT4,320.001,069.80875.20893.500.00---89.23%
AMZN211029P043300002021-10-12 10:30AM EDT4,330.001,080.80885.20903.500.00---89.94%
AMZN211029P044800002021-10-12 10:30AM EDT4,480.001,230.851,035.251,053.450.00---100.15%
AMZN211029P045500002021-10-18 2:16AM EDT4,550.001,247.801,105.151,123.450.00---104.78%
AMZN211029P045800002021-10-11 10:24AM EDT4,580.001,288.551,135.001,154.000.00---107.94%
AMZN211029P046700002021-10-13 11:15AM EDT4,670.001,394.851,225.051,243.850.00---113.36%
AMZN211029P047100002021-10-12 12:33PM EDT4,710.001,460.701,265.301,283.450.00---114.94%
AMZN211029P047300002021-10-14 11:10AM EDT4,730.001,427.801,285.051,303.900.00-1-117.22%
AMZN211029P047500002021-10-11 10:35AM EDT4,750.001,465.551,305.401,324.000.00---118.68%
AMZN211029P049200002021-10-18 2:16AM EDT4,920.001,619.701,474.751,494.000.00---128.86%