U.S. markets close in 15 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,419.45-24.70 (-0.72%)
A partir del 3:45p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211217C014800002021-09-27 10:34AM EDT1,480.001,877.001,933.051,950.350.00-21287.37%
AMZN211217C015000002021-09-13 3:06PM EDT1,500.001,946.401,778.001,795.100.00-1100.00%
AMZN211217C015200002021-08-25 5:30PM EDT1,520.002,016.851,902.651,913.100.00-23102.19%
AMZN211217C015400002021-08-25 5:30PM EDT1,540.001,759.601,882.701,893.200.00-12100.84%
AMZN211217C015600002021-08-25 5:30PM EDT1,560.002,133.251,862.801,873.250.00--399.50%
AMZN211217C015800002021-10-06 3:12PM EDT1,580.001,679.601,834.101,848.950.00-2480.19%
AMZN211217C016000002021-08-25 5:30PM EDT1,600.002,089.801,822.951,833.400.00-1596.86%
AMZN211217C016200002021-08-25 5:30PM EDT1,620.001,679.801,803.001,813.500.00-4495.57%
AMZN211217C016400002021-08-16 9:41AM EDT1,640.001,649.201,817.801,829.700.00-40130.40%
AMZN211217C016600002021-10-12 9:30AM EDT1,660.001,600.101,753.301,769.050.00-2573.74%
AMZN211217C016800002021-08-25 5:30PM EDT1,680.001,617.201,743.301,753.750.00-161091.83%
AMZN211217C017000002021-09-23 3:30PM EDT1,700.001,724.551,713.301,729.150.00-1871.73%
AMZN211217C017200002021-08-24 12:58PM EDT1,720.001,586.021,703.501,713.950.00-4789.43%
AMZN211217C017400002021-10-06 10:49AM EDT1,740.001,508.951,674.401,690.800.00-1974.84%
AMZN211217C017600002021-08-25 5:30PM EDT1,760.001,533.901,663.701,674.150.00--587.07%
AMZN211217C017800002021-08-25 5:30PM EDT1,780.001,522.321,643.751,654.250.00-6585.86%
AMZN211217C018000002021-10-18 10:18AM EDT1,800.001,606.751,613.451,629.350.00-11067.08%
AMZN211217C018200002021-08-25 5:30PM EDT1,820.001,475.821,604.001,614.450.00--283.60%
AMZN211217C018400002021-08-25 5:30PM EDT1,840.001,456.051,584.151,594.600.00-6482.53%
AMZN211217C018600002021-10-01 3:48PM EDT1,860.001,422.981,554.951,571.100.00-1369.29%
AMZN211217C018800002021-08-25 5:31PM EDT1,880.001,413.951,544.251,554.850.00-6680.24%
AMZN211217C019000002021-08-25 5:31PM EDT1,900.001,394.951,524.551,535.000.00-2379.29%
AMZN211217C019200002021-08-19 2:58PM EDT1,920.001,281.661,539.551,551.600.00--7107.57%
AMZN211217C019400002021-08-25 5:31PM EDT1,940.001,339.001,484.901,495.300.00--177.25%
AMZN211217C019600002021-09-20 10:28AM EDT1,960.001,420.791,455.201,469.800.00-50362.48%
AMZN211217C019800002021-10-07 3:53PM EDT1,980.001,329.031,435.351,451.450.00-1263.74%
AMZN211217C020000002021-09-17 12:26PM EDT2,000.001,488.701,403.751,420.700.00-61253.88%
AMZN211217C021000002021-08-25 5:31PM EDT2,100.001,400.951,326.501,336.900.00-1469.54%
AMZN211217C022000002021-09-20 10:12AM EDT2,200.001,196.001,215.951,231.850.00-1653.62%
AMZN211217C023000002021-10-04 2:06PM EDT2,300.00910.001,117.051,132.600.00-1350.33%
AMZN211217C024000002021-08-25 5:31PM EDT2,400.00911.901,032.701,042.050.00-31557.44%
AMZN211217C025000002021-10-18 9:51AM EDT2,500.00935.62919.30934.700.00-29150.14%
AMZN211217C026000002021-10-19 2:22PM EDT2,600.00849.05820.10836.400.00-14046.07%
AMZN211217C027000002021-10-19 9:55AM EDT2,700.00750.00724.55738.850.00-11842.30%
AMZN211217C028000002021-10-18 12:34PM EDT2,800.00638.40626.70642.200.00-812338.75%
AMZN211217C028100002021-10-14 1:04PM EDT2,810.00520.75616.70631.550.00-107237.93%
AMZN211217C028200002021-10-19 10:05AM EDT2,820.00628.46607.15622.750.00-21837.95%
AMZN211217C028300002021-08-25 5:31PM EDT2,830.00730.90620.45630.350.00-1144.31%
AMZN211217C028400002021-10-13 1:57PM EDT2,840.00473.09588.35603.950.00-21637.42%
AMZN211217C028500002021-10-11 9:34AM EDT2,850.00460.93578.90594.050.00-103636.93%
AMZN211217C028600002021-08-25 5:31PM EDT2,860.00801.25593.85602.700.00-2143.36%
AMZN211217C028700002021-10-04 3:43PM EDT2,870.00387.10559.40574.950.00-1236.25%
AMZN211217C028800002021-10-07 3:53PM EDT2,880.00464.28549.90564.650.00-122935.59%
AMZN211217C028900002021-10-15 10:45AM EDT2,890.00480.25540.85556.300.00-45735.72%
AMZN211217C029000002021-10-20 11:21AM EDT2,900.00548.24531.25546.90+39.18+7.70%18835.42%
AMZN211217C029100002021-10-20 11:21AM EDT2,910.00538.82521.80537.50+116.04+27.45%13435.11%
AMZN211217C029200002021-10-18 10:18AM EDT2,920.00506.75512.20527.650.00-281134.63%
AMZN211217C029300002021-10-19 1:27PM EDT2,930.00520.38502.90517.450.00-62234.01%
AMZN211217C029400002021-10-12 10:51AM EDT2,940.00359.95493.50508.150.00-21733.73%
AMZN211217C029500002021-10-19 10:01AM EDT2,950.00501.52484.40500.100.00-104733.89%
AMZN211217C029600002021-10-18 1:45PM EDT2,960.00501.31475.15491.050.00-12733.67%
AMZN211217C029700002021-10-11 3:51PM EDT2,970.00340.41466.25481.400.00-61833.24%
AMZN211217C029800002021-10-15 3:27PM EDT2,980.00450.00456.55469.600.00-12932.07%
AMZN211217C029900002021-10-15 10:29AM EDT2,990.00367.50447.35463.000.00-13032.67%
AMZN211217C030000002021-10-19 2:24PM EDT3,000.00464.70443.15450.750.00-222831.37%
AMZN211217C030100002021-10-19 2:24PM EDT3,010.00455.75431.55443.600.00-13231.74%
AMZN211217C030200002021-09-17 1:55PM EDT3,020.00499.96413.65427.050.00-122029.02%
AMZN211217C030300002021-10-05 10:04AM EDT3,030.00300.00413.70425.550.00-272931.23%
AMZN211217C030400002021-09-21 3:07PM EDT3,040.00396.03406.85415.550.00-41030.66%
AMZN211217C030500002021-10-18 11:17AM EDT3,050.00399.35397.90406.750.00-14730.45%
AMZN211217C030600002021-10-15 11:38AM EDT3,060.00358.35387.10398.750.00-122030.47%
AMZN211217C030700002021-10-12 10:15AM EDT3,070.00268.20378.25390.550.00-22930.40%
AMZN211217C030800002021-10-07 1:50PM EDT3,080.00313.52369.65381.200.00-42730.00%
AMZN211217C030900002021-10-19 10:31AM EDT3,090.00384.60360.95372.950.00-14129.89%
AMZN211217C031000002021-10-20 3:09PM EDT3,100.00359.56352.50363.90-6.39-1.75%117129.55%
AMZN211217C031100002021-10-14 10:30AM EDT3,110.00261.66343.75355.250.00-12829.31%
AMZN211217C031200002021-10-18 10:22AM EDT3,120.00334.00335.55346.750.00-22429.10%
AMZN211217C031300002021-10-18 2:43PM EDT3,130.00354.16327.30338.800.00-103529.02%
AMZN211217C031400002021-10-20 12:02PM EDT3,140.00334.30319.15330.00-11.46-3.31%34528.70%
AMZN211217C031500002021-10-20 1:19PM EDT3,150.00295.70312.90320.90-25.01-7.80%220228.30%
AMZN211217C031600002021-10-15 12:38PM EDT3,160.00277.50302.45313.550.00-13228.32%
AMZN211217C031700002021-10-15 3:25PM EDT3,170.00289.50294.75305.350.00-322428.11%
AMZN211217C031800002021-10-18 2:17PM EDT3,180.00310.79286.55297.400.00-216327.95%
AMZN211217C031900002021-10-19 11:41AM EDT3,190.00288.30278.70290.100.00-19427.92%
AMZN211217C032000002021-10-20 1:21PM EDT3,200.00263.65271.00280.90-19.55-6.90%1261527.45%
AMZN211217C032100002021-10-20 2:47PM EDT3,210.00266.00265.55273.10-12.00-4.32%117927.28%
AMZN211217C032200002021-10-19 9:41AM EDT3,220.00286.55258.30265.100.00-141827.04%
AMZN211217C032300002021-10-20 11:05AM EDT3,230.00253.66250.90257.60-3.34-1.30%112726.91%
AMZN211217C032400002021-10-20 10:33AM EDT3,240.00259.45243.60248.50-8.22-3.07%228426.41%
AMZN211217C032500002021-10-20 9:36AM EDT3,250.00263.00236.30240.45+2.95+1.13%273426.12%
AMZN211217C032600002021-10-18 3:13PM EDT3,260.00252.73229.10232.350.00-158125.82%
AMZN211217C032700002021-10-20 1:22PM EDT3,270.00213.00222.45225.20-25.91-10.85%3163125.69%
AMZN211217C032800002021-10-20 2:21PM EDT3,280.00214.71216.40218.60-25.29-10.54%1045225.65%
AMZN211217C032850002021-10-18 1:10PM EDT3,285.00226.15211.95215.400.00-1225.65%
AMZN211217C032900002021-10-20 2:21PM EDT3,290.00207.96209.55212.00-25.32-10.85%1539125.60%
AMZN211217C032950002021-10-19 11:07AM EDT3,295.00221.25205.00208.750.00-2725.57%
AMZN211217C033000002021-10-20 3:09PM EDT3,300.00205.50201.90204.55-14.50-6.59%641,69725.36%
AMZN211217C033050002021-10-18 2:31AM EDT3,305.00195.53198.30202.150.00--425.49%
AMZN211217C033100002021-10-20 2:14PM EDT3,310.00193.98196.25197.40-19.80-9.26%344725.15%
AMZN211217C033150002021-10-20 10:50AM EDT3,315.00203.28191.85195.50+1.16+0.57%1625.37%
AMZN211217C033200002021-10-20 11:46AM EDT3,320.00200.00189.70191.60-11.15-5.28%329525.19%
AMZN211217C033250002021-10-20 9:56AM EDT3,325.00200.30186.00188.90+4.71+2.41%3225.24%
AMZN211217C033300002021-10-20 10:20AM EDT3,330.00196.99183.20185.55-7.47-3.65%121625.16%
AMZN211217C033350002021-10-20 10:38AM EDT3,335.00189.28179.50182.40+0.11+0.06%42125.12%
AMZN211217C033400002021-10-20 10:33AM EDT3,340.00189.55177.10179.05+3.83+2.06%121625.03%
AMZN211217C033450002021-10-20 11:50AM EDT3,345.00181.26172.05175.45-1.72-0.94%11324.89%
AMZN211217C033500002021-10-20 2:34PM EDT3,350.00167.15170.05172.60-19.75-10.57%71,64124.88%
AMZN211217C033550002021-10-20 2:34PM EDT3,355.00164.16167.30169.45-12.62-7.14%11724.81%
AMZN211217C033600002021-10-20 10:30AM EDT3,360.00175.45164.10166.05-5.45-3.01%817224.69%
AMZN211217C033700002021-10-20 12:53PM EDT3,370.00163.50158.80160.65-11.13-6.37%1017424.70%
AMZN211217C033800002021-10-20 3:11PM EDT3,380.00156.31153.05154.95-12.24-7.26%517524.63%
AMZN211217C033900002021-10-20 3:11PM EDT3,390.00150.75147.70149.50-12.00-7.37%411224.59%
AMZN211217C034000002021-10-20 3:26PM EDT3,400.00142.50141.50143.40-13.50-8.65%1331,71524.41%
AMZN211217C034100002021-10-20 3:18PM EDT3,410.00138.20136.10138.00-10.28-6.92%2527024.33%
AMZN211217C034200002021-10-20 3:18PM EDT3,420.00132.50131.15132.60-9.76-6.86%4736024.23%
AMZN211217C034300002021-10-20 3:19PM EDT3,430.00127.14126.70128.10-15.71-11.00%2517424.27%
AMZN211217C034350002021-10-20 3:19PM EDT3,435.00124.67124.00125.55-16.59-11.74%265124.23%
AMZN211217C034400002021-10-20 1:36PM EDT3,440.00118.99121.10122.95-18.01-13.15%1721924.18%
AMZN211217C034450002021-10-20 2:06PM EDT3,445.00118.15119.00120.75-14.85-11.17%148024.19%
AMZN211217C034500002021-10-20 3:08PM EDT3,450.00118.04116.95118.35-11.91-9.17%6895024.16%
AMZN211217C034550002021-10-20 1:49PM EDT3,455.00111.45113.25115.40-18.80-14.43%108324.02%
AMZN211217C034600002021-10-20 3:28PM EDT3,460.00113.05112.25113.60-13.95-10.98%1217024.09%
AMZN211217C034700002021-10-20 3:28PM EDT3,470.00108.50107.70109.05-10.20-8.59%1434424.04%
AMZN211217C034800002021-10-20 3:28PM EDT3,480.00104.10103.40104.60-9.95-8.72%1820723.99%
AMZN211217C034900002021-10-20 3:00PM EDT3,490.0098.8099.05100.15-11.70-10.59%2713623.91%
AMZN211217C035000002021-10-20 3:17PM EDT3,500.0095.4893.9595.90-10.37-9.80%1631,23123.85%
AMZN211217C035500002021-10-20 3:08PM EDT3,550.0077.9076.1077.60-10.53-11.91%7538623.77%
AMZN211217C036000002021-10-20 3:24PM EDT3,600.0061.7060.5061.55-6.60-9.66%1422,81023.59%
AMZN211217C036500002021-10-20 3:08PM EDT3,650.0049.2447.6548.70-4.81-8.90%4887223.56%
AMZN211217C037000002021-10-20 3:28PM EDT3,700.0038.2037.7538.45-4.50-10.54%841,03823.62%
AMZN211217C037500002021-10-20 3:19PM EDT3,750.0030.3529.5530.45-4.34-12.51%4986223.78%
AMZN211217C038000002021-10-20 3:07PM EDT3,800.0023.4423.2024.15-4.06-14.76%4969724.00%
AMZN211217C038500002021-10-20 2:30PM EDT3,850.0018.0818.4019.25-3.72-17.06%1864924.28%
AMZN211217C039000002021-10-20 3:23PM EDT3,900.0015.2114.9015.50-1.59-9.46%2670524.63%
AMZN211217C039500002021-10-20 2:30PM EDT3,950.0011.8011.8012.60-2.05-14.80%3584725.03%
AMZN211217C040000002021-10-20 3:23PM EDT4,000.0010.029.6510.25-0.98-8.91%783,01425.43%
AMZN211217C040500002021-10-20 1:53PM EDT4,050.007.907.958.55-0.85-9.71%325925.94%
AMZN211217C041000002021-10-20 2:48PM EDT4,100.007.106.707.25-0.25-3.40%431326.52%
AMZN211217C041500002021-10-20 11:09AM EDT4,150.005.985.656.20-0.32-5.08%1429127.10%
AMZN211217C042000002021-10-20 1:10PM EDT4,200.004.904.855.40-0.80-14.04%1350527.74%
AMZN211217C042500002021-10-20 10:15AM EDT4,250.004.454.204.60-0.34-7.10%352728.24%
AMZN211217C043000002021-10-20 11:33AM EDT4,300.003.853.654.15-0.21-5.17%1119528.99%
AMZN211217C043500002021-10-20 2:04PM EDT4,350.003.603.203.65+0.03+0.84%19329.58%
AMZN211217C044000002021-10-20 11:33AM EDT4,400.003.052.873.30-0.06-1.93%512330.27%
AMZN211217C044500002021-10-20 1:56PM EDT4,450.002.722.612.95-0.09-3.20%13930.89%
AMZN211217C045000002021-10-20 1:56PM EDT4,500.002.442.322.79-0.11-4.31%120631.72%
AMZN211217C045500002021-10-18 2:17PM EDT4,550.002.502.102.400.00-25332.11%
AMZN211217C046000002021-10-18 3:44PM EDT4,600.002.291.902.200.00-3518332.76%
AMZN211217C046500002021-10-20 9:41AM EDT4,650.002.211.712.00+0.61+38.12%12733.36%
AMZN211217C047000002021-10-15 3:43PM EDT4,700.001.611.551.850.00-1211734.00%
AMZN211217C047500002021-10-19 2:50PM EDT4,750.001.651.391.680.00-56034.54%
AMZN211217C048000002021-10-19 9:47AM EDT4,800.001.541.261.630.00-17335.35%
AMZN211217C048500002021-10-19 12:26PM EDT4,850.001.381.141.490.00-116135.88%
AMZN211217C049000002021-10-20 9:42AM EDT4,900.001.251.041.40-0.05-3.85%1017736.52%
AMZN211217C049500002021-10-20 2:20PM EDT4,950.001.150.951.26-0.08-6.50%18336.95%
AMZN211217C050000002021-10-20 10:17AM EDT5,000.001.010.871.17-0.05-4.72%571737.49%
AMZN211217C051000002021-10-15 3:23PM EDT5,100.000.950.731.010.00-125338.55%
AMZN211217C052000002021-10-20 1:40PM EDT5,200.000.740.600.86-0.05-6.33%1130739.49%
AMZN211217C053000002021-10-19 12:44PM EDT5,300.000.480.490.750.00-682340.48%
AMZN211217C054000002021-10-20 12:19PM EDT5,400.000.570.500.64+0.02+3.64%184941.32%
AMZN211217C055000002021-10-20 12:06PM EDT5,500.000.450.410.47-0.03-6.25%321,05141.53%
Ponepor17 de diciembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211217P014800002021-10-20 1:20PM EDT1,480.000.080.070.080.00-1135263.28%
AMZN211217P015000002021-10-20 10:37AM EDT1,500.000.090.080.090.00-256362.89%
AMZN211217P015200002021-10-20 10:39AM EDT1,520.000.100.070.09-0.01-9.09%311861.72%
AMZN211217P015400002021-10-20 2:30PM EDT1,540.000.100.050.16-0.64-86.49%317662.01%
AMZN211217P015600002021-10-20 1:45PM EDT1,560.000.110.050.32-0.21-65.62%18163.87%
AMZN211217P015800002021-10-07 9:33AM EDT1,580.000.580.060.130.00-310659.67%
AMZN211217P016000002021-10-20 1:37PM EDT1,600.000.150.150.20+0.01+7.14%1127161.62%
AMZN211217P016200002021-10-13 2:31PM EDT1,620.000.500.080.400.00-1211362.35%
AMZN211217P016400002021-10-15 2:36PM EDT1,640.000.380.090.410.00-17961.62%
AMZN211217P016600002021-10-14 11:27AM EDT1,660.000.400.110.430.00-17061.04%
AMZN211217P016800002021-10-01 10:41AM EDT1,680.001.220.130.450.00-112160.50%
AMZN211217P017000002021-10-19 9:39AM EDT1,700.000.280.150.470.00-131059.89%
AMZN211217P017200002021-09-24 3:45PM EDT1,720.001.000.170.490.00-2027659.28%
AMZN211217P017400002021-10-18 3:29PM EDT1,740.000.340.180.500.00-304158.50%
AMZN211217P017600002021-10-04 12:44PM EDT1,760.001.980.200.530.00-20015657.96%
AMZN211217P017800002021-10-19 2:52PM EDT1,780.000.250.230.550.00-66057.40%
AMZN211217P018000002021-10-20 12:07PM EDT1,800.000.400.260.54+0.09+29.03%267056.62%
AMZN211217P018200002021-10-19 1:29PM EDT1,820.000.300.290.600.00-1456.27%
AMZN211217P018400002021-10-19 1:55PM EDT1,840.000.310.320.630.00-94155.71%
AMZN211217P018600002021-10-19 2:14PM EDT1,860.000.360.350.670.00-63355.19%
AMZN211217P018800002021-10-19 1:27PM EDT1,880.000.390.390.710.00-51454.69%
AMZN211217P019000002021-10-20 11:10AM EDT1,900.000.480.420.74+0.02+4.35%1033954.08%
AMZN211217P019200002021-10-06 2:50PM EDT1,920.002.480.460.780.00-103853.55%
AMZN211217P019400002021-10-04 9:44AM EDT1,940.003.130.510.830.00-13453.09%
AMZN211217P019600002021-10-15 2:34PM EDT1,960.001.050.550.870.00-155552.52%
AMZN211217P019800002021-10-15 11:20AM EDT1,980.001.370.600.920.00-14352.00%
AMZN211217P020000002021-10-20 1:15PM EDT2,000.000.830.650.96+0.12+16.90%179251.44%
AMZN211217P021000002021-10-20 2:42PM EDT2,100.001.080.961.19+0.03+2.86%2117849.26%
AMZN211217P022000002021-10-20 2:42PM EDT2,200.001.461.391.56-0.04-2.67%1233546.46%
AMZN211217P023000002021-10-20 3:14PM EDT2,300.002.192.062.27+0.08+3.79%2846844.34%
AMZN211217P024000002021-10-20 2:47PM EDT2,400.003.052.893.20+0.25+8.93%3667742.10%
AMZN211217P025000002021-10-20 3:18PM EDT2,500.004.204.054.40+0.18+4.48%2158839.74%
AMZN211217P026000002021-10-20 1:37PM EDT2,600.005.955.606.05+0.54+9.98%2648937.41%
AMZN211217P027000002021-10-20 3:01PM EDT2,700.008.207.858.45+1.00+13.89%61,01835.20%
AMZN211217P028000002021-10-20 3:10PM EDT2,800.0011.2411.1011.45+0.97+9.44%2590632.76%
AMZN211217P028100002021-10-20 3:10PM EDT2,810.0011.5911.4511.90+1.24+11.98%51,91332.57%
AMZN211217P028200002021-10-20 9:45AM EDT2,820.0010.4711.8012.35-1.56-12.97%16332.37%
AMZN211217P028300002021-10-20 1:18PM EDT2,830.0013.1512.3012.75+0.82+6.65%43332.14%
AMZN211217P028400002021-10-18 9:30AM EDT2,840.0016.2012.6513.150.00-26531.89%
AMZN211217P028500002021-10-20 1:16PM EDT2,850.0014.0513.1513.55+1.20+9.34%541831.64%
AMZN211217P028600002021-10-20 1:17PM EDT2,860.0014.5513.5514.00-25.55-63.72%111831.41%
AMZN211217P028700002021-10-20 1:18PM EDT2,870.0015.1513.9514.55+1.45+10.58%15731.23%
AMZN211217P028800002021-10-20 1:16PM EDT2,880.0015.6014.5515.05+1.10+7.59%110131.00%
AMZN211217P028900002021-10-20 1:17PM EDT2,890.0016.2015.0515.55+2.13+15.14%28430.77%
AMZN211217P029000002021-10-20 1:26PM EDT2,900.0016.6515.6516.15+1.83+12.35%1672630.58%
AMZN211217P029100002021-10-20 1:41PM EDT2,910.0017.1516.2016.75+2.02+13.35%48230.38%
AMZN211217P029200002021-10-20 1:16PM EDT2,920.0018.0516.7517.30+2.00+12.46%97830.14%
AMZN211217P029300002021-10-20 1:41PM EDT2,930.0018.3917.4517.95+1.74+10.45%213829.94%
AMZN211217P029400002021-10-20 1:16PM EDT2,940.0019.5018.1018.60+2.26+13.11%35829.73%
AMZN211217P029500002021-10-20 2:48PM EDT2,950.0019.2018.8519.30+1.35+7.56%452329.53%
AMZN211217P029600002021-10-20 2:51PM EDT2,960.0020.0819.6020.00+1.58+8.54%169929.32%
AMZN211217P029700002021-10-20 2:25PM EDT2,970.0021.0020.3020.75+2.10+11.11%105329.12%
AMZN211217P029800002021-10-20 2:33PM EDT2,980.0021.8921.1521.60+2.09+10.56%921328.95%
AMZN211217P029900002021-10-20 1:17PM EDT2,990.0023.5522.0022.50+3.15+15.44%1511428.78%
AMZN211217P030000002021-10-20 3:28PM EDT3,000.0023.1322.6523.35+2.03+9.62%551,70828.58%
AMZN211217P030100002021-10-20 2:02PM EDT3,010.0024.1423.7524.25+1.79+8.01%55428.39%
AMZN211217P030200002021-10-20 1:41PM EDT3,020.0025.9024.7025.25+3.00+13.10%410928.22%
AMZN211217P030300002021-10-20 1:57PM EDT3,030.0027.1025.6026.25+3.15+13.15%46528.04%
AMZN211217P030400002021-10-20 3:29PM EDT3,040.0026.9526.8027.45+1.95+7.80%162,15527.91%
AMZN211217P030500002021-10-20 2:59PM EDT3,050.0028.6927.7528.50+2.49+9.50%2059727.72%
AMZN211217P030600002021-10-20 2:49PM EDT3,060.0029.7528.9029.65+2.90+10.80%512027.55%
AMZN211217P030700002021-10-20 1:43PM EDT3,070.0032.3530.3030.80+4.45+15.95%38027.36%
AMZN211217P030800002021-10-20 2:09PM EDT3,080.0031.9231.5532.25+2.77+9.50%415027.25%
AMZN211217P030900002021-10-20 2:16PM EDT3,090.0033.6232.6533.35+3.37+11.14%2316827.02%
AMZN211217P031000002021-10-20 3:28PM EDT3,100.0034.2534.0034.75+2.50+7.87%681,59726.86%
AMZN211217P031100002021-10-20 1:55PM EDT3,110.0037.8035.6536.55+4.60+13.86%1914326.80%
AMZN211217P031200002021-10-20 1:58PM EDT3,120.0039.3537.3037.90+4.45+12.75%207926.60%
AMZN211217P031300002021-10-20 3:29PM EDT3,130.0039.1038.6539.75+3.05+8.46%2317026.52%
AMZN211217P031400002021-10-20 2:04PM EDT3,140.0041.9540.6541.35+4.70+12.62%229026.35%
AMZN211217P031500002021-10-20 2:22PM EDT3,150.0043.7841.8542.90+4.58+11.68%291,34026.16%
AMZN211217P031550002021-10-20 1:58PM EDT3,155.0045.5542.8044.00+5.50+13.73%7226.14%
AMZN211217P031600002021-10-20 3:15PM EDT3,160.0044.3543.7044.85+3.25+7.91%1015226.05%
AMZN211217P031700002021-10-20 11:26AM EDT3,170.0044.9745.8047.15+2.86+6.79%1136926.01%
AMZN211217P031800002021-10-20 1:27PM EDT3,180.0051.3347.7549.10+6.73+15.09%422325.87%
AMZN211217P031850002021-10-20 2:12PM EDT3,185.0050.2448.5049.80+5.24+11.64%62825.72%
AMZN211217P031900002021-10-20 2:01PM EDT3,190.0051.7749.6550.95+5.27+11.33%2318525.68%
AMZN211217P031950002021-10-20 1:14PM EDT3,195.0052.2250.7552.10+4.37+9.13%1325.63%
AMZN211217P032000002021-10-20 2:20PM EDT3,200.0053.6852.1053.15+5.63+11.72%801,06625.56%
AMZN211217P032050002021-10-20 10:59AM EDT3,205.0051.7353.2054.50+2.23+4.51%11225.55%
AMZN211217P032100002021-10-20 1:17PM EDT3,210.0059.2554.2055.45+8.60+16.98%817825.44%
AMZN211217P032200002021-10-20 11:18AM EDT3,220.0055.0256.6058.30+2.32+4.40%1247425.43%
AMZN211217P032250002021-10-20 3:29PM EDT3,225.0058.6558.0559.60+4.45+8.21%3325.39%
AMZN211217P032300002021-10-20 12:58PM EDT3,230.0058.3358.9560.15+2.88+5.19%254725.17%
AMZN211217P032400002021-10-20 1:54PM EDT3,240.0065.0061.5563.30+7.55+13.14%826025.18%
AMZN211217P032450002021-10-19 3:46PM EDT3,245.0059.1062.9064.350.00-22925.07%
AMZN211217P032500002021-10-20 2:58PM EDT3,250.0066.5564.5066.00+6.25+10.36%271,03425.08%
AMZN211217P032550002021-10-20 2:35PM EDT3,255.0069.0565.6567.25+7.60+12.37%1925.00%
AMZN211217P032600002021-10-20 1:17PM EDT3,260.0073.0067.0568.75+10.20+16.24%269524.96%
AMZN211217P032700002021-10-20 12:34PM EDT3,270.0067.5570.5571.65+4.55+7.22%355324.86%
AMZN211217P032750002021-10-20 9:53AM EDT3,275.0066.9771.9073.60-0.08-0.12%21224.90%
AMZN211217P032800002021-10-20 9:53AM EDT3,280.0068.3773.5074.65-0.83-1.20%443324.75%
AMZN211217P032900002021-10-20 2:36PM EDT3,290.0079.8876.7577.85+7.43+10.26%450524.67%
AMZN211217P032950002021-10-20 1:07PM EDT3,295.0078.4078.0079.35+5.75+7.91%11,82024.60%
AMZN211217P033000002021-10-20 2:36PM EDT3,300.0083.4779.5080.90+9.72+13.18%464,24124.53%
AMZN211217P033050002021-10-19 3:42PM EDT3,305.0076.1080.9582.650.00-42224.50%
AMZN211217P033100002021-10-20 3:29PM EDT3,310.0083.6583.1084.55+7.05+9.20%164524.50%
AMZN211217P033200002021-10-20 1:47PM EDT3,320.0091.5586.5588.20+12.15+15.30%332424.44%
AMZN211217P033250002021-10-20 1:32PM EDT3,325.0093.6988.1590.25+11.64+14.19%1124.45%
AMZN211217P033300002021-10-19 2:37PM EDT3,330.0086.1090.4092.100.00-219024.41%
AMZN211217P033350002021-10-19 3:58PM EDT3,335.0085.2191.6593.400.00-163524.26%
AMZN211217P033400002021-10-20 1:15PM EDT3,340.00102.8593.7595.50+15.86+18.23%721324.26%
AMZN211217P033450002021-10-19 3:27PM EDT3,345.0088.7595.7597.200.00-21424.18%
AMZN211217P033500002021-10-20 3:09PM EDT3,350.0097.3898.0099.35+6.78+7.48%2862924.17%
AMZN211217P033550002021-10-19 3:55PM EDT3,355.0091.9999.55101.350.00-71624.14%
AMZN211217P033600002021-10-20 3:28PM EDT3,360.00102.35102.55103.85+5.10+5.24%513124.19%
AMZN211217P033700002021-10-20 2:52PM EDT3,370.00108.74106.35107.55+11.79+12.16%2114124.03%
AMZN211217P033800002021-10-20 2:39PM EDT3,380.00114.85110.90112.15+15.94+16.12%2399624.03%
AMZN211217P033900002021-10-20 3:27PM EDT3,390.00114.75114.85115.85+12.45+12.17%8819323.83%
AMZN211217P034000002021-10-20 3:27PM EDT3,400.00119.32119.80120.75+9.32+8.47%1421,18823.83%
AMZN211217P034100002021-10-20 3:09PM EDT3,410.00123.48124.00125.45+12.63+11.39%1710423.77%
AMZN211217P034200002021-10-20 2:39PM EDT3,420.00133.50129.20130.35+18.15+15.73%789323.73%
AMZN211217P034300002021-10-20 1:09PM EDT3,430.00133.30133.40134.75+9.44+7.62%713423.57%
AMZN211217P034350002021-10-20 3:09PM EDT3,435.00135.58136.25137.30+13.78+11.31%138523.55%
AMZN211217P034400002021-10-20 1:38PM EDT3,440.00142.60138.05140.10+14.02+10.90%1511623.57%
AMZN211217P034450002021-10-20 2:35PM EDT3,445.00146.07141.60142.55+19.32+15.24%107223.52%
AMZN211217P034500002021-10-20 1:56PM EDT3,450.00148.30143.60145.10+19.15+14.83%1196323.48%
AMZN211217P034550002021-10-20 1:15PM EDT3,455.00152.80145.60147.90+10.45+7.34%14923.48%
AMZN211217P034600002021-10-20 3:00PM EDT3,460.00151.23148.25150.55+13.23+9.59%417123.44%
AMZN211217P034700002021-10-20 3:00PM EDT3,470.00156.74153.60155.75+5.39+3.56%510123.34%
AMZN211217P034800002021-10-18 3:32PM EDT3,480.00152.40159.30161.700.00-217023.36%
AMZN211217P034900002021-10-20 2:24PM EDT3,490.00171.93165.30167.05+16.48+10.60%1522323.24%
AMZN211217P035000002021-10-20 2:24PM EDT3,500.00177.72170.90173.15+15.99+9.89%2359323.24%
AMZN211217P035500002021-10-19 11:48AM EDT3,550.00200.00202.25206.250.00-327323.41%
AMZN211217P036000002021-10-19 3:22PM EDT3,600.00220.23236.15239.100.00-499122.98%
AMZN211217P036500002021-10-20 10:06AM EDT3,650.00265.00272.80277.65-7.00-2.57%216823.21%
AMZN211217P037000002021-10-19 3:03PM EDT3,700.00294.92308.55319.750.00-137523.82%
AMZN211217P037500002021-10-18 3:08PM EDT3,750.00340.00351.35359.950.00-418223.50%
AMZN211217P038000002021-10-13 10:00AM EDT3,800.00538.95393.50405.600.00-1037224.30%
AMZN211217P038500002021-09-30 9:30AM EDT3,850.00550.60437.80452.850.00-136125.36%
AMZN211217P039000002021-10-20 9:51AM EDT3,900.00469.45483.95499.70-32.15-6.41%643126.09%
AMZN211217P039500002021-10-20 9:32AM EDT3,950.00509.65532.35546.95-46.35-8.34%135526.75%
AMZN211217P040000002021-10-15 3:51PM EDT4,000.00608.00579.30594.800.00-435127.47%
AMZN211217P040500002021-09-22 11:13AM EDT4,050.00693.24627.75643.150.00-110128.25%
AMZN211217P041000002021-10-08 10:29AM EDT4,100.00785.00677.45691.900.00-11429.11%
AMZN211217P041500002021-10-15 11:33AM EDT4,150.00780.00726.45740.950.00-22030.03%
AMZN211217P042000002021-10-18 9:50AM EDT4,200.00772.12774.80790.200.00-23130.98%
AMZN211217P042500002021-10-20 10:49AM EDT4,250.00819.00824.15839.40+12.34+1.53%41331.82%
AMZN211217P043000002021-10-18 9:48AM EDT4,300.00873.57873.90889.050.00-81432.91%
AMZN211217P043500002021-10-20 10:00AM EDT4,350.00912.00923.25938.80-44.55-4.66%1634.02%
AMZN211217P044000002021-10-18 9:48AM EDT4,400.00973.08973.05988.450.00-72435.02%
AMZN211217P044500002021-09-28 1:55PM EDT4,450.001,147.971,022.701,038.450.00-11436.27%
AMZN211217P045000002021-09-28 1:55PM EDT4,500.001,198.001,072.451,088.100.00-12737.19%
AMZN211217P045500002021-09-21 9:33AM EDT4,550.001,194.501,122.451,138.800.00-11238.99%
AMZN211217P046000002021-08-18 9:44AM EDT4,600.001,362.351,133.601,145.650.00-170.00%
AMZN211217P046500002021-09-08 9:35AM EDT4,650.001,154.500.000.000.00-290.00%
AMZN211217P047000002021-09-14 9:34AM EDT4,700.001,228.401,282.001,299.250.00-1049.62%
AMZN211217P047500002021-09-08 10:54AM EDT4,750.001,242.001,439.301,452.850.00-1083.33%
AMZN211217P048000002021-09-28 1:12PM EDT4,800.001,502.001,371.601,387.350.00-5543.32%
AMZN211217P048500002021-08-25 5:32PM EDT4,850.001,481.351,418.751,429.250.00-2430.00%
AMZN211217P049000002021-08-25 5:32PM EDT4,900.001,578.351,468.751,479.400.00-110.00%
AMZN211217P049500002021-10-01 1:15PM EDT4,950.001,683.001,520.951,537.050.00-2046.16%
AMZN211217P050000002021-08-31 9:54AM EDT5,000.001,586.151,710.001,727.150.00-1196.68%
AMZN211217P051000002021-09-08 10:54AM EDT5,100.001,590.701,789.401,805.350.00-1094.16%
AMZN211217P052000002021-10-19 11:48AM EDT5,200.001,772.621,770.801,786.950.00-2151.00%
AMZN211217P053000002021-10-12 12:16PM EDT5,300.002,044.691,870.601,886.950.00-2052.88%
AMZN211217P054000002021-09-07 10:50AM EDT5,400.001,880.292,074.502,085.750.00-6097.38%
AMZN211217P055000002021-08-25 5:32PM EDT5,500.001,813.452,068.752,079.250.00-100.00%