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
Llamadaspor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211119C014800002021-06-15 9:32AM EDT1,480.002,242.552,170.752,182.200.00-2374.51%
AMZN211119C015000002021-07-21 3:59PM EDT1,500.002,091.412,155.502,167.000.00-1771.55%
AMZN211119C015200002021-07-19 9:52AM EDT1,520.002,015.352,133.402,147.800.00-2569.10%
AMZN211119C015400002021-07-13 2:02PM EDT1,540.002,157.752,115.702,127.500.00-3670.31%
AMZN211119C015600002021-07-20 9:57AM EDT1,560.001,970.102,095.802,108.000.00-11069.92%
AMZN211119C015800002021-04-06 10:33AM EDT1,580.001,663.251,686.551,701.800.00--10.00%
AMZN211119C016000002021-07-09 9:55AM EDT1,600.002,123.402,056.002,068.000.00-1768.19%
AMZN211119C016200002021-07-19 9:32AM EDT1,620.001,912.752,033.902,048.000.00--165.19%
AMZN211119C016400002021-07-20 9:39AM EDT1,640.001,896.352,016.202,028.400.00-1266.84%
AMZN211119C016800002021-05-26 9:34AM EDT1,680.001,596.901,724.551,735.150.00--10.00%
AMZN211119C017000002021-07-19 9:52AM EDT1,700.001,837.251,954.351,968.700.00-1662.73%
AMZN211119C017200002021-07-13 9:35AM EDT1,720.002,001.501,936.651,948.500.00-1363.64%
AMZN211119C017400002021-07-20 10:13AM EDT1,740.001,786.851,916.751,928.950.00-1363.18%
AMZN211119C017600002021-07-19 9:53AM EDT1,760.001,771.551,896.901,909.000.00-1362.45%
AMZN211119C017800002021-07-08 3:43PM EDT1,780.001,966.001,874.801,889.200.00-1260.09%
AMZN211119C018000002021-07-20 10:05AM EDT1,800.001,733.251,857.151,869.350.00-1461.14%
AMZN211119C018200002021-07-16 10:21AM EDT1,820.001,785.501,837.301,849.500.00-1560.49%
AMZN211119C018400002021-07-09 9:55AM EDT1,840.001,883.351,817.451,829.500.00-1259.73%
AMZN211119C018600002021-04-26 3:16PM EDT1,860.001,577.341,412.351,428.900.00--00.00%
AMZN211119C018800002021-07-16 10:21AM EDT1,880.001,726.201,777.751,789.950.00-1458.53%
AMZN211119C019000002021-06-25 9:31AM EDT1,900.001,562.401,757.951,770.100.00-11857.91%
AMZN211119C019200002020-12-10 11:03AM EDT1,920.001,247.701,300.551,311.550.00--20.00%
AMZN211119C019400002021-07-16 9:42AM EDT1,940.001,687.851,718.301,730.500.00-1356.71%
AMZN211119C019600002021-07-08 3:17PM EDT1,960.001,779.651,696.301,710.700.00--154.79%
AMZN211119C019800002021-07-19 12:05AM EDT1,980.001,659.001,678.701,690.900.00--155.53%
AMZN211119C020000002021-06-24 9:44AM EDT2,000.001,692.701,658.951,671.100.00-11754.97%
AMZN211119C021000002021-06-07 1:46PM EDT2,100.001,093.451,611.551,620.750.00-11877.75%
AMZN211119C022000002021-07-07 9:30AM EDT2,200.001,534.991,459.651,474.000.00-1154.03%
AMZN211119C023000002021-07-16 3:23PM EDT2,300.001,302.281,363.851,375.950.00-12551.10%
AMZN211119C024000002021-07-08 9:45AM EDT2,400.001,235.951,266.251,278.350.00-12248.36%
AMZN211119C025000002021-07-14 11:28AM EDT2,500.001,198.481,169.001,181.000.00-12645.64%
AMZN211119C025500002021-05-25 10:16AM EDT2,550.00760.32877.25888.950.00-100.00%
AMZN211119C026000002021-07-20 10:44AM EDT2,600.00983.981,072.301,084.350.00-1743.12%
AMZN211119C026500002021-06-07 1:36PM EDT2,650.00601.601,077.251,086.300.00-11455.00%
AMZN211119C027000002021-07-06 11:55AM EDT2,700.00955.90976.35988.400.00-13540.70%
AMZN211119C027500002021-07-09 11:22AM EDT2,750.001,014.70928.80940.850.00-22139.56%
AMZN211119C028000002021-07-14 10:25AM EDT2,800.00832.70881.65893.650.00-13338.47%
AMZN211119C028100002021-07-13 10:46AM EDT2,810.00977.05872.30884.250.00-11138.25%
AMZN211119C028200002021-07-23 9:47AM EDT2,820.00848.90862.95874.90+221.40+35.28%1538.05%
AMZN211119C028300002021-05-05 3:26PM EDT2,830.00551.90472.05484.050.00-330.00%
AMZN211119C028400002021-07-06 11:09AM EDT2,840.00852.90844.25856.250.00-1337.65%
AMZN211119C028500002021-06-16 3:56PM EDT2,850.00639.00760.00778.000.00-130.00%
AMZN211119C028600002021-06-16 3:44PM EDT2,860.00633.00751.00769.000.00-1440.00%
AMZN211119C028700002021-03-05 11:58AM EDT2,870.00365.95452.50461.000.00-420.00%
AMZN211119C028800002021-06-17 12:05PM EDT2,880.00650.00733.10750.900.00-140.00%
AMZN211119C028900002021-07-06 12:11PM EDT2,890.00774.39798.05810.000.00-11136.69%
AMZN211119C029000002021-07-08 1:18PM EDT2,900.00879.00788.90800.800.00-31536.51%
AMZN211119C029100002021-07-07 11:55AM EDT2,910.00854.00779.80791.700.00-2336.34%
AMZN211119C029200002021-06-18 3:06PM EDT2,920.00633.45698.05716.500.00-150.00%
AMZN211119C029400002021-04-30 12:04PM EDT2,940.00666.25410.65420.150.00-130.00%
AMZN211119C029500002021-07-07 9:46AM EDT2,950.00822.83743.55755.400.00-2935.65%
AMZN211119C029600002021-04-30 1:28PM EDT2,960.00645.30397.10406.850.00-240.00%
AMZN211119C029700002021-06-29 2:50PM EDT2,970.00552.55725.60737.450.00-6835.33%
AMZN211119C029800002021-06-24 3:58PM EDT2,980.00550.65714.70728.500.00-11035.17%
AMZN211119C029900002021-06-25 3:53PM EDT2,990.00509.15707.80719.600.00-12935.02%
AMZN211119C030000002021-07-21 3:40PM EDT3,000.00625.00696.95710.750.00-27834.87%
AMZN211119C030100002021-05-14 3:19PM EDT3,010.00393.00450.40456.350.00-480.00%
AMZN211119C030200002021-07-22 1:47PM EDT3,020.00663.95680.10692.400.00-11234.41%
AMZN211119C030300002021-06-04 1:06PM EDT3,030.00347.05555.15562.550.00-220.00%
AMZN211119C030400002021-07-06 10:27AM EDT3,040.00645.78664.60674.900.00-2834.13%
AMZN211119C030500002021-07-19 3:35PM EDT3,050.00552.55655.95666.200.00-31233.99%
AMZN211119C030600002021-07-19 3:35PM EDT3,060.00540.63647.30657.550.00-4733.85%
AMZN211119C030700002021-07-06 10:25AM EDT3,070.00615.00638.70648.950.00-11433.72%
AMZN211119C030800002021-07-19 3:35PM EDT3,080.00520.75630.15640.350.00-2533.59%
AMZN211119C030900002021-07-06 1:10PM EDT3,090.00630.00621.60631.800.00-21633.46%
AMZN211119C031000002021-07-23 2:08PM EDT3,100.00625.00613.10623.30+24.90+4.15%29333.33%
AMZN211119C031100002021-07-06 10:07AM EDT3,110.00588.00604.65614.850.00-21233.21%
AMZN211119C031200002021-06-24 3:32PM EDT3,120.00435.10596.25606.400.00-2933.08%
AMZN211119C031300002021-06-28 12:11PM EDT3,130.00419.00586.00598.050.00-21032.96%
AMZN211119C031400002021-07-06 9:46AM EDT3,140.00530.80579.55589.700.00-21432.83%
AMZN211119C031500002021-07-22 1:17PM EDT3,150.00550.00571.30581.400.00-34932.71%
AMZN211119C031600002021-06-09 1:33PM EDT3,160.00319.73630.80639.600.00-1743.59%
AMZN211119C031700002021-07-07 9:38AM EDT3,170.00631.55553.00564.950.00-11332.48%
AMZN211119C031800002021-07-22 10:45AM EDT3,180.00531.06546.55555.000.00-42132.06%
AMZN211119C031900002021-07-21 11:08AM EDT3,190.00473.30538.60548.650.00-54132.25%
AMZN211119C032000002021-07-19 12:12PM EDT3,200.00436.35528.70540.550.00-99032.14%
AMZN211119C032500002021-07-23 11:43AM EDT3,250.00490.05489.35501.05+74.60+17.96%116531.62%
AMZN211119C033000002021-07-22 11:03AM EDT3,300.00437.00453.00462.850.00-419331.14%
AMZN211119C033500002021-07-22 1:32PM EDT3,350.00401.00418.95423.650.00-115630.35%
AMZN211119C034000002021-07-22 3:48PM EDT3,400.00375.00383.90388.400.00-528629.96%
AMZN211119C034500002021-07-21 3:54PM EDT3,450.00301.60350.45354.700.00-510629.59%
AMZN211119C035000002021-07-23 3:07PM EDT3,500.00325.25318.70322.70+18.05+5.88%954529.25%
AMZN211119C035500002021-07-23 3:59PM EDT3,550.00291.00288.85292.50+11.89+4.26%310328.94%
AMZN211119C036000002021-07-23 2:53PM EDT3,600.00265.00260.75264.30+13.40+5.33%3234528.69%
AMZN211119C036500002021-07-23 3:53PM EDT3,650.00235.75234.55237.90+8.75+3.85%3517628.45%
AMZN211119C037000002021-07-23 3:53PM EDT3,700.00211.25210.10213.20+8.11+3.99%3530328.22%
AMZN211119C037500002021-07-23 3:52PM EDT3,750.00189.80187.45190.40+16.85+9.74%622628.01%
AMZN211119C038000002021-07-23 12:40PM EDT3,800.00163.85166.65169.45+7.42+4.74%21,06227.84%
AMZN211119C038500002021-07-23 3:50PM EDT3,850.00150.00147.75150.45+7.59+5.33%1518027.70%
AMZN211119C039000002021-07-23 3:57PM EDT3,900.00131.26130.55133.15+12.79+10.80%2116927.58%
AMZN211119C039500002021-07-23 3:56PM EDT3,950.00115.50115.05117.55+6.73+6.19%217427.48%
AMZN211119C040000002021-07-23 3:57PM EDT4,000.00102.06101.00103.50+4.06+4.14%4145727.40%
AMZN211119C040500002021-07-23 12:43PM EDT4,050.0088.6088.8091.10+21.75+32.54%19527.37%
AMZN211119C041000002021-07-23 10:48AM EDT4,100.0077.3077.6079.95+4.49+6.17%237927.34%
AMZN211119C041500002021-07-23 1:52PM EDT4,150.0070.8567.9570.15+6.96+10.89%116527.34%
AMZN211119C042000002021-07-23 3:20PM EDT4,200.0063.0059.5061.55+7.04+12.58%719627.37%
AMZN211119C042500002021-07-23 12:36PM EDT4,250.0052.3551.9054.05+2.30+4.60%116227.42%
AMZN211119C043000002021-07-23 2:25PM EDT4,300.0048.7545.4047.45+4.55+10.29%139927.49%
AMZN211119C043500002021-07-23 11:22AM EDT4,350.0039.2540.0041.80+0.80+2.08%26027.61%
AMZN211119C044000002021-07-23 2:25PM EDT4,400.0037.8535.2036.90+3.75+11.00%821127.74%
AMZN211119C044500002021-07-23 3:36PM EDT4,450.0032.4530.9032.70+3.30+11.32%915627.91%
AMZN211119C045000002021-07-23 2:30PM EDT4,500.0029.4027.4529.00+3.15+12.00%711628.09%
AMZN211119C045500002021-07-23 3:53PM EDT4,550.0024.7624.3525.80+2.36+10.54%31628.28%
AMZN211119C046000002021-07-23 10:52AM EDT4,600.0021.7621.7023.10+1.06+5.12%79328.51%
AMZN211119C046500002021-07-23 9:48AM EDT4,650.0019.0019.4520.750.00-1528.76%
AMZN211119C047000002021-07-21 12:19PM EDT4,700.0014.3017.4518.700.00-23229.02%
AMZN211119C047500002021-07-22 1:42PM EDT4,750.0015.6515.7516.950.00-21029.31%
AMZN211119C048000002021-07-22 12:31PM EDT4,800.0013.8514.3015.400.00-2018529.60%
AMZN211119C048500002021-07-23 10:34AM EDT4,850.0013.3512.9514.05+0.35+2.69%17629.90%
AMZN211119C049000002021-07-23 10:46AM EDT4,900.0012.0011.8512.95+0.40+3.45%113930.25%
AMZN211119C049500002021-07-23 3:21PM EDT4,950.0011.5510.8511.90+2.05+21.58%17730.58%
AMZN211119C050000002021-07-23 3:21PM EDT5,000.0010.5510.0011.00+0.50+4.98%823930.92%
AMZN211119C051000002021-07-16 11:40AM EDT5,100.008.298.609.500.00-16831.63%
AMZN211119C052000002021-07-23 11:41AM EDT5,200.007.617.458.35-0.96-11.20%110532.38%
AMZN211119C053000002021-07-19 2:40PM EDT5,300.005.586.507.350.00-318633.10%
AMZN211119C054000002021-07-23 10:51AM EDT5,400.006.075.756.55+0.22+3.76%327533.83%
AMZN211119C055000002021-07-22 2:02PM EDT5,500.005.255.105.850.00-664634.54%
Ponepor19 de noviembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211119P014800002021-07-21 3:41PM EDT1,480.001.380.961.680.00-108462.27%
AMZN211119P015000002021-07-22 11:19AM EDT1,500.001.651.021.750.00-433261.72%
AMZN211119P015200002021-07-13 10:32AM EDT1,520.001.301.081.800.00-22761.12%
AMZN211119P015400002021-07-13 12:05PM EDT1,540.001.261.151.870.00-109660.59%
AMZN211119P015600002021-07-13 12:11PM EDT1,560.001.621.221.930.00-15260.03%
AMZN211119P015800002021-05-12 2:11PM EDT1,580.007.202.863.450.00-264564.41%
AMZN211119P016000002021-07-22 2:53PM EDT1,600.001.501.362.080.00-3022058.95%
AMZN211119P016200002021-05-20 11:29AM EDT1,620.006.202.973.700.00-62163.08%
AMZN211119P016400002021-04-14 3:42PM EDT1,640.006.401.379.900.00--366.89%
AMZN211119P016600002021-06-30 2:21PM EDT1,660.003.301.582.300.00-103757.31%
AMZN211119P016800002021-07-12 1:38PM EDT1,680.001.991.652.370.00-11456.74%
AMZN211119P017000002021-07-21 10:33AM EDT1,700.002.511.732.450.00-112556.20%
AMZN211119P017200002021-05-12 1:51PM EDT1,720.009.703.904.500.00-192660.65%
AMZN211119P017400002021-05-12 1:51PM EDT1,740.0010.204.154.650.00-182960.19%
AMZN211119P017600002021-07-23 11:39AM EDT1,760.002.352.002.72-20.25-89.60%152154.65%
AMZN211119P017800002021-02-02 3:15PM EDT1,780.0017.4620.7521.850.00-4676.18%
AMZN211119P018000002021-07-23 1:29PM EDT1,800.002.562.202.93-1.14-30.81%2111953.66%
AMZN211119P018200002021-07-09 1:57PM EDT1,820.003.302.313.100.00-102353.25%
AMZN211119P018400002021-07-16 1:20PM EDT1,840.004.032.433.200.00-21452.75%
AMZN211119P018600002021-07-02 3:57PM EDT1,860.004.502.553.300.00-62552.25%
AMZN211119P018800002021-07-06 9:31AM EDT1,880.004.602.683.450.00-2751.81%
AMZN211119P019000002021-07-06 9:30AM EDT1,900.004.952.823.600.00-101651.37%
AMZN211119P019200002021-04-16 3:35PM EDT1,920.0015.8011.1512.400.00-133061.79%
AMZN211119P019400002021-06-07 1:46PM EDT1,940.009.804.555.150.00-202452.84%
AMZN211119P019600002021-06-08 12:08PM EDT1,960.008.854.404.850.00-1751.71%
AMZN211119P019800002021-06-21 2:00PM EDT1,980.006.884.455.000.00-54851.11%
AMZN211119P020000002021-07-19 9:44AM EDT2,000.006.253.754.300.00-210649.67%
AMZN211119P021000002021-07-13 10:05AM EDT2,100.005.814.855.500.00-27147.76%
AMZN211119P022000002021-07-23 9:49AM EDT2,200.006.606.257.00-1.40-17.50%223845.90%
AMZN211119P023000002021-07-08 3:19PM EDT2,300.0010.158.058.900.00-49344.11%
AMZN211119P024000002021-07-20 12:05PM EDT2,400.0014.0510.2511.150.00-114742.28%
AMZN211119P025000002021-07-21 1:44PM EDT2,500.0015.6412.7513.800.00-655640.41%
AMZN211119P025500002021-07-23 9:30AM EDT2,550.0015.0014.2515.35-2.50-14.29%16739.49%
AMZN211119P026000002021-07-23 2:08PM EDT2,600.0016.5015.9017.00-0.71-4.13%219038.55%
AMZN211119P026500002021-07-21 3:19PM EDT2,650.0021.4017.7018.850.00-614737.63%
AMZN211119P027000002021-07-23 12:50PM EDT2,700.0020.2519.7520.90-1.24-5.77%120036.71%
AMZN211119P027500002021-07-23 1:53PM EDT2,750.0022.5522.1023.30-10.05-30.83%121835.85%
AMZN211119P028000002021-07-22 3:50PM EDT2,800.0026.7724.8526.050.00-51,31435.02%
AMZN211119P028100002021-07-22 9:55AM EDT2,810.0029.3425.4526.650.00-15734.86%
AMZN211119P028200002021-07-22 10:37AM EDT2,820.0029.1526.0527.300.00-114134.71%
AMZN211119P028300002021-07-20 11:08AM EDT2,830.0038.3526.7027.950.00-36134.55%
AMZN211119P028400002021-07-23 12:08PM EDT2,840.0028.2527.3528.60-11.00-28.03%268434.40%
AMZN211119P028500002021-07-23 12:41PM EDT2,850.0028.7028.0529.30-8.25-22.33%123534.25%
AMZN211119P028600002021-07-22 1:25PM EDT2,860.0032.0028.7530.050.00-14934.11%
AMZN211119P028700002021-07-14 3:02PM EDT2,870.0040.5529.5030.800.00-21733.97%
AMZN211119P028800002021-07-20 1:26PM EDT2,880.0042.5030.2531.550.00-24633.83%
AMZN211119P028900002021-07-19 9:38AM EDT2,890.0049.2531.0532.350.00-17433.69%
AMZN211119P029000002021-07-23 1:20PM EDT2,900.0032.4031.8533.15-2.60-7.43%316733.55%
AMZN211119P029100002021-07-16 3:49PM EDT2,910.0046.7532.7034.050.00-419033.43%
AMZN211119P029200002021-07-22 1:27PM EDT2,920.0037.2433.5535.050.00-13933.33%
AMZN211119P029300002021-07-16 11:06AM EDT2,930.0045.4034.4536.000.00-41633.22%
AMZN211119P029400002021-07-21 3:20PM EDT2,940.0045.2035.4036.950.00-22933.09%
AMZN211119P029500002021-07-14 11:58AM EDT2,950.0045.7536.3037.900.00-25032.96%
AMZN211119P029600002021-07-22 3:08PM EDT2,960.0041.5037.3538.900.00-12532.84%
AMZN211119P029700002021-07-15 11:05AM EDT2,970.0045.1538.3539.800.00-64232.69%
AMZN211119P029800002021-07-19 12:38PM EDT2,980.0066.3739.4040.850.00-22832.57%
AMZN211119P029900002021-07-15 12:23PM EDT2,990.0055.5040.4542.100.00-16332.49%
AMZN211119P030000002021-07-23 3:36PM EDT3,000.0042.4841.6043.25-2.72-6.02%1159732.38%
AMZN211119P030100002021-07-08 11:17AM EDT3,010.0058.6542.7544.250.00-53332.23%
AMZN211119P030200002021-07-23 10:34AM EDT3,020.0045.8343.9545.45-3.77-7.60%13332.12%
AMZN211119P030300002021-07-23 10:34AM EDT3,030.0047.0445.1546.85-11.21-19.24%115932.05%
AMZN211119P030400002021-07-22 9:43AM EDT3,040.0053.9446.4047.950.00-26531.91%
AMZN211119P030500002021-07-22 9:43AM EDT3,050.0055.4447.6549.400.00-48431.84%
AMZN211119P030600002021-07-20 1:08PM EDT3,060.0068.7549.0050.800.00-15931.75%
AMZN211119P030700002021-07-19 3:25PM EDT3,070.0083.9550.4052.150.00-73031.64%
AMZN211119P030800002021-07-23 2:15PM EDT3,080.0052.6151.8053.75-16.74-24.14%138531.57%
AMZN211119P030900002021-07-20 1:08PM EDT3,090.0074.2553.2555.050.00-12031.44%
AMZN211119P031000002021-07-22 10:43AM EDT3,100.0061.0054.7056.550.00-931631.34%
AMZN211119P031100002021-07-08 2:11PM EDT3,110.0065.3556.2558.100.00-113431.25%
AMZN211119P031200002021-07-23 12:08PM EDT3,120.0059.5057.8559.65-6.00-9.16%66331.15%
AMZN211119P031300002021-07-19 1:03PM EDT3,130.0096.0359.4561.150.00-53331.03%
AMZN211119P031400002021-07-22 1:04PM EDT3,140.0068.8661.0562.950.00-421430.96%
AMZN211119P031500002021-07-22 1:04PM EDT3,150.0070.7262.8064.550.00-1030330.85%
AMZN211119P031600002021-07-22 1:04PM EDT3,160.0072.6864.5066.400.00-44930.77%
AMZN211119P031700002021-07-22 11:31AM EDT3,170.0075.1566.2568.200.00-12630.68%
AMZN211119P031800002021-07-22 11:26AM EDT3,180.0077.0068.1070.050.00-18030.60%
AMZN211119P031900002021-07-19 12:36PM EDT3,190.00113.5869.9571.950.00-106530.51%
AMZN211119P032000002021-07-23 3:59PM EDT3,200.0074.0571.9073.75-5.95-7.44%1947230.40%
AMZN211119P032500002021-07-23 2:15PM EDT3,250.0083.0082.3084.25-8.70-9.49%113229.99%
AMZN211119P033000002021-07-23 3:25PM EDT3,300.0094.6394.0596.20-5.71-5.69%731029.63%
AMZN211119P033500002021-07-23 10:37AM EDT3,350.00110.42107.15109.35-4.83-4.19%527729.25%
AMZN211119P034000002021-07-23 1:05PM EDT3,400.00125.00121.90124.20-11.80-8.63%167228.92%
AMZN211119P034500002021-07-23 3:52PM EDT3,450.00139.10138.20140.60-15.55-10.05%614128.61%
AMZN211119P035000002021-07-23 1:23PM EDT3,500.00156.20156.25158.80-15.90-9.24%918328.33%
AMZN211119P035500002021-07-23 3:48PM EDT3,550.00178.51176.15178.80-7.27-3.91%36228.07%
AMZN211119P036000002021-07-22 3:57PM EDT3,600.00209.50197.85200.650.00-2729427.84%
AMZN211119P036500002021-07-23 3:52PM EDT3,650.00223.95221.45224.45-13.93-5.86%11210727.64%
AMZN211119P037000002021-07-23 9:53AM EDT3,700.00255.75246.75249.95-7.40-2.81%133227.43%
AMZN211119P037500002021-07-23 1:12PM EDT3,750.00277.15273.95277.35-11.75-4.07%414327.25%
AMZN211119P038000002021-07-23 12:13PM EDT3,800.00309.90302.95306.55-59.95-16.21%470327.08%
AMZN211119P038500002021-07-23 2:46PM EDT3,850.00334.74333.85337.75-69.41-17.17%77526.95%
AMZN211119P039000002021-07-22 12:26PM EDT3,900.00399.22366.60370.700.00-129926.85%
AMZN211119P039500002021-07-20 11:52AM EDT3,950.00469.66400.85405.250.00-210126.75%
AMZN211119P040000002021-07-23 12:46PM EDT4,000.00438.00436.80441.50-24.58-5.31%2011926.68%
AMZN211119P040500002021-07-19 12:05AM EDT4,050.00542.85474.30479.250.00--3826.64%
AMZN211119P041000002021-07-15 3:47PM EDT4,100.00548.09511.00522.500.00-12627.24%
AMZN211119P041500002021-07-23 2:56PM EDT4,150.00554.88551.25561.15+20.48+3.83%5426.98%
AMZN211119P042000002021-07-23 3:30PM EDT4,200.00592.05592.70602.70+12.21+2.11%2127.01%
AMZN211119P043000002021-07-19 12:05AM EDT4,300.00612.50678.75690.850.00--227.53%
AMZN211119P043500002021-05-05 3:04PM EDT4,350.001,098.651,144.501,160.350.00--684.60%
AMZN211119P044000002021-06-25 9:36AM EDT4,400.00979.55768.40780.700.00-1227.87%
AMZN211119P045000002021-07-21 10:19AM EDT4,500.00951.00859.95871.850.00-216927.99%
AMZN211119P045500002021-05-17 12:10AM EDT4,550.001,391.101,170.101,186.150.00--169.11%
AMZN211119P046000002021-07-20 10:05AM EDT4,600.001,087.35954.25966.200.00-2628.48%
AMZN211119P046500002021-07-02 1:26PM EDT4,650.001,180.901,001.951,016.000.00-8429.40%
AMZN211119P047000002021-07-08 9:32AM EDT4,700.001,053.951,050.001,062.000.00-16629.05%
AMZN211119P047500002021-07-20 9:32AM EDT4,750.001,213.701,098.251,110.300.00-12429.36%
AMZN211119P048000002021-07-20 9:39AM EDT4,800.001,273.601,146.751,158.800.00-110629.68%
AMZN211119P048500002021-07-20 3:54PM EDT4,850.001,272.551,195.501,209.700.00-26830.89%
AMZN211119P049000002021-07-19 9:53AM EDT4,900.001,380.001,244.351,256.450.00-418030.39%
AMZN211119P049500002021-07-19 1:58PM EDT4,950.001,440.751,293.351,305.450.00-72430.74%
AMZN211119P050000002021-07-20 10:04AM EDT5,000.001,479.001,342.551,354.650.00-15631.15%
AMZN211119P051000002021-07-22 3:50PM EDT5,100.001,465.631,441.501,453.250.00-16631.94%
AMZN211119P052000002021-07-21 9:46AM EDT5,200.001,634.701,540.051,554.400.00-116834.06%
AMZN211119P053000002021-07-23 10:51AM EDT5,300.001,652.461,639.251,651.45-25.24-1.50%223833.73%
AMZN211119P054000002021-07-22 2:02PM EDT5,400.001,769.491,738.701,750.850.00-665034.67%
AMZN211119P055000002021-07-19 9:53AM EDT5,500.001,975.701,838.501,850.400.00-2635.65%