U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,335.55-99.46 (-2.90%)
Al cierre: 4:00p.m. EDT
3,330.02 -5.53 (-0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220121C008600002021-10-18 1:32PM EDT860.002,578.142,470.202,483.350.00-23639103.93%
AMZN220121C008800002021-10-12 10:39AM EDT880.002,368.002,450.202,463.350.00-235102.22%
AMZN220121C009000002021-10-01 3:59PM EDT900.002,385.732,430.252,443.400.00-8239100.98%
AMZN220121C009200002021-10-21 1:36PM EDT920.002,518.962,410.302,423.450.00-5026899.76%
AMZN220121C009400002021-10-21 1:36PM EDT940.002,499.042,390.302,403.450.00-506998.14%
AMZN220121C009600002021-10-21 10:33AM EDT960.002,467.072,370.352,383.500.00-10011296.97%
AMZN220121C009800002021-10-21 10:33AM EDT980.002,447.172,350.402,363.550.00-10011695.80%
AMZN220121C010000002021-10-20 9:53AM EDT1,000.002,439.552,330.452,343.550.00-31,75694.47%
AMZN220121C010200002021-09-22 10:59AM EDT1,020.002,348.532,310.452,323.600.00-11093.15%
AMZN220121C010400002021-08-25 5:26PM EDT1,040.002,304.052,382.802,393.300.00-18193.70%
AMZN220121C010600002021-08-25 5:26PM EDT1,060.002,608.102,362.852,373.400.00-19190.83%
AMZN220121C010800002021-08-25 5:26PM EDT1,080.002,271.782,342.902,353.450.00-24188.01%
AMZN220121C011000002021-08-25 5:26PM EDT1,100.002,463.802,323.002,333.500.00-124185.27%
AMZN220121C011200002021-10-06 1:01PM EDT1,120.002,281.502,210.652,223.800.00-1987.37%
AMZN220121C011400002021-08-19 9:54AM EDT1,140.002,079.892,317.302,329.500.00-114199.15%
AMZN220121C011600002021-10-18 9:41AM EDT1,160.002,255.502,170.752,183.850.00-22185.12%
AMZN220121C011800002021-09-17 9:39AM EDT1,180.002,318.822,224.802,238.750.00-48164.99%
AMZN220121C012000002021-10-19 12:44PM EDT1,200.002,228.522,130.852,143.950.00-204083.07%
AMZN220121C012200002021-10-19 12:44PM EDT1,220.002,208.532,110.902,124.000.00-204182.06%
AMZN220121C012400002021-10-18 9:41AM EDT1,240.002,177.802,090.952,104.050.00-21881.05%
AMZN220121C012600002021-08-27 10:17AM EDT1,260.002,078.412,016.502,032.400.00-2160.00%
AMZN220121C012800002021-10-21 9:52AM EDT1,280.002,157.052,051.052,064.150.00-11479.07%
AMZN220121C013000002021-09-08 10:33AM EDT1,300.002,225.701,998.402,012.300.00-1210.00%
AMZN220121C013200002021-10-22 1:37PM EDT1,320.002,034.442,011.202,024.30-75.93-3.60%158577.34%
AMZN220121C013400002021-08-25 5:27PM EDT1,340.001,975.522,084.052,094.550.00-44255156.25%
AMZN220121C013600002021-08-25 5:27PM EDT1,360.001,932.232,064.152,074.650.00-2327154.11%
AMZN220121C013800002021-08-17 1:11PM EDT1,380.001,861.862,078.552,090.700.00-20168.38%
AMZN220121C014000002021-09-09 12:54PM EDT1,400.002,120.401,884.851,901.400.00-12250.00%
AMZN220121C014200002021-10-22 1:37PM EDT1,420.001,933.651,911.501,924.60-75.38-3.75%19672.78%
AMZN220121C014400002021-09-21 1:21PM EDT1,440.001,913.701,891.601,904.650.00-226571.94%
AMZN220121C014600002021-10-21 9:50AM EDT1,460.001,972.351,871.651,884.750.00-117371.10%
AMZN220121C014800002021-10-22 1:36PM EDT1,480.001,874.771,851.701,864.80-76.76-3.93%116770.18%
AMZN220121C015000002021-09-10 2:40PM EDT1,500.001,991.001,771.301,785.700.00-7500.00%
AMZN220121C015200002021-10-22 1:55PM EDT1,520.001,829.701,811.851,824.95-80.83-4.23%520068.52%
AMZN220121C015400002021-08-31 1:25PM EDT1,540.001,908.401,737.951,753.600.00-21330.00%
AMZN220121C015600002021-10-12 12:52PM EDT1,560.001,695.001,772.051,785.550.00-116867.61%
AMZN220121C015800002021-08-17 12:17PM EDT1,580.001,665.051,879.751,892.000.00-20147.14%
AMZN220121C016000002021-10-21 9:51AM EDT1,600.001,837.501,732.201,745.100.00-116165.11%
AMZN220121C016200002021-08-25 5:27PM EDT1,620.001,673.551,805.451,816.100.00-467129.00%
AMZN220121C016400002021-08-25 5:27PM EDT1,640.001,668.471,785.751,796.250.00-12142127.30%
AMZN220121C016600002021-08-25 5:27PM EDT1,660.001,644.801,765.701,776.350.00-871125.53%
AMZN220121C016800002021-08-25 5:27PM EDT1,680.001,623.901,745.851,756.500.00-4172123.84%
AMZN220121C016900002021-08-31 11:18AM EDT1,690.001,755.781,589.051,605.500.00-2240.00%
AMZN220121C017000002021-10-18 9:56AM EDT1,700.001,735.301,632.651,645.550.00-119361.30%
AMZN220121C017100002021-10-12 3:07PM EDT1,710.001,544.331,622.701,635.600.00-12460.93%
AMZN220121C017200002021-09-08 10:03AM EDT1,720.001,809.921,582.401,596.200.00-5760.00%
AMZN220121C017300002021-09-08 10:03AM EDT1,730.001,800.021,571.451,585.450.00-5320.00%
AMZN220121C017400002021-08-25 5:27PM EDT1,740.001,877.121,686.551,697.000.00-298118.94%
AMZN220121C017500002021-09-14 10:10AM EDT1,750.001,723.391,656.851,670.750.00-165110.74%
AMZN220121C017600002021-09-10 11:59AM EDT1,760.001,732.171,526.501,543.350.00-1800.00%
AMZN220121C017700002021-08-25 5:27PM EDT1,770.001,943.201,656.801,667.250.00-358116.53%
AMZN220121C017800002021-09-08 10:54AM EDT1,780.001,735.551,522.751,536.500.00-31080.00%
AMZN220121C017900002021-09-22 10:02AM EDT1,790.001,585.151,543.101,556.000.00-13658.00%
AMZN220121C017950002021-09-10 10:03AM EDT1,795.001,703.801,493.351,508.850.00-1110.00%
AMZN220121C018000002021-10-18 10:02AM EDT1,800.001,625.701,533.151,546.050.00-112757.63%
AMZN220121C018050002021-10-11 2:11PM EDT1,805.001,457.001,528.151,541.050.00-17357.40%
AMZN220121C018100002021-09-10 11:59AM EDT1,810.001,681.871,477.551,494.200.00-2600.00%
AMZN220121C018150002021-10-21 9:50AM EDT1,815.001,617.851,518.201,531.100.00-33857.03%
AMZN220121C018200002021-10-04 12:22PM EDT1,820.001,380.001,513.251,526.150.00-207656.90%
AMZN220121C018250002021-09-07 9:59AM EDT1,825.001,687.511,494.751,507.600.00-2180.00%
AMZN220121C018300002021-08-25 5:27PM EDT1,830.001,858.201,597.401,607.850.00-140111.87%
AMZN220121C018350002021-10-13 9:35AM EDT1,835.001,445.451,498.351,511.200.00-11656.35%
AMZN220121C018400002021-08-25 5:27PM EDT1,840.001,455.701,587.501,598.000.00-271111.12%
AMZN220121C018450002021-10-18 9:57AM EDT1,845.001,595.201,488.401,501.300.00-11056.03%
AMZN220121C018500002021-08-30 10:36AM EDT1,850.001,586.271,430.851,446.800.00-1590.00%
AMZN220121C018550002021-08-25 5:27PM EDT1,855.001,738.291,572.701,583.150.00-420109.99%
AMZN220121C018600002021-08-31 3:51PM EDT1,860.001,602.871,420.951,437.600.00-2350.00%
AMZN220121C018650002021-08-23 3:53PM EDT1,865.001,413.201,562.801,573.250.00-120109.23%
AMZN220121C018700002021-08-23 3:53PM EDT1,870.001,408.301,557.851,568.300.00-125108.86%
AMZN220121C018750002021-08-25 5:27PM EDT1,875.001,863.151,552.901,563.400.00-636108.49%
AMZN220121C018800002021-08-16 9:46AM EDT1,880.001,408.551,582.651,594.750.00-20120.42%
AMZN220121C018850002021-08-25 5:27PM EDT1,885.001,464.751,543.051,553.500.00-237107.76%
AMZN220121C018900002021-10-05 10:03AM EDT1,890.001,360.001,443.701,456.550.00-14554.48%
AMZN220121C019000002021-10-15 10:30AM EDT1,900.001,427.431,433.751,446.650.00-928654.16%
AMZN220121C019100002021-10-21 9:51AM EDT1,910.001,527.391,423.801,436.700.00-39553.79%
AMZN220121C019200002021-10-22 3:45PM EDT1,920.001,418.181,413.901,426.75-99.34-6.55%21,57853.47%
AMZN220121C019300002021-09-02 1:33PM EDT1,930.001,565.921,352.001,368.600.00-1880.00%
AMZN220121C019400002021-10-22 3:45PM EDT1,940.001,408.181,394.051,406.90-38.83-2.68%21,53152.82%
AMZN220121C019500002021-09-01 2:37PM EDT1,950.001,568.571,332.351,348.350.00-3770.00%
AMZN220121C019600002021-10-18 12:46PM EDT1,960.001,469.001,374.201,387.050.00-710352.17%
AMZN220121C019700002021-08-25 5:27PM EDT1,970.001,521.261,459.201,469.650.00-569101.66%
AMZN220121C019800002021-10-05 1:09PM EDT1,980.001,275.671,354.351,367.250.00-28851.55%
AMZN220121C019900002021-10-18 1:27PM EDT1,990.001,450.001,344.451,357.300.00-214851.22%
AMZN220121C020000002021-10-22 9:38AM EDT2,000.001,430.001,334.551,347.40-9.25-0.64%163250.93%
AMZN220121C020200002021-09-01 9:36AM EDT2,020.001,483.251,263.701,279.600.00-11000.00%
AMZN220121C020400002021-08-25 5:27PM EDT2,040.001,311.971,390.351,400.800.00-100496.88%
AMZN220121C020500002021-08-25 5:27PM EDT2,050.001,333.851,380.551,391.000.00-98296.21%
AMZN220121C020600002021-08-25 5:27PM EDT2,060.001,051.351,370.751,381.150.00-1795.55%
AMZN220121C020800002021-09-30 2:56PM EDT2,080.001,239.651,255.401,268.200.00-210955.07%
AMZN220121C021000002021-10-14 9:30AM EDT2,100.001,211.101,235.601,248.450.00-139654.32%
AMZN220121C021200002021-08-25 5:27PM EDT2,120.001,222.981,311.901,322.350.00-12091.64%
AMZN220121C021400002021-08-25 5:27PM EDT2,140.001,551.491,292.351,302.750.00-1390.37%
AMZN220121C021500002021-10-14 9:30AM EDT2,150.001,162.101,186.301,199.100.00-114752.47%
AMZN220121C021600002021-10-01 11:39AM EDT2,160.001,135.001,176.401,189.250.00-13152.11%
AMZN220121C021800002021-10-06 3:04PM EDT2,180.001,087.881,156.701,169.550.00-21851.40%
AMZN220121C022000002021-10-22 12:15PM EDT2,200.001,147.511,137.051,149.85-88.64-7.17%148650.68%
AMZN220121C022200002021-10-06 3:58PM EDT2,220.001,058.001,117.351,130.150.00-12049.97%
AMZN220121C022400002021-09-20 3:21PM EDT2,240.001,096.481,097.701,110.500.00-12849.28%
AMZN220121C022500002021-10-04 11:42AM EDT2,250.00960.001,087.901,100.700.00-18348.96%
AMZN220121C022600002021-10-04 12:25PM EDT2,260.00948.451,078.101,090.850.00-13648.60%
AMZN220121C022800002021-10-21 9:50AM EDT2,280.001,160.451,058.451,071.250.00-45247.94%
AMZN220121C023000002021-10-04 9:47AM EDT2,300.00950.881,038.901,051.650.00-139147.28%
AMZN220121C023200002021-10-11 2:11PM EDT2,320.00945.431,019.301,032.100.00-15146.64%
AMZN220121C023400002021-09-20 12:22PM EDT2,340.001,024.00999.801,012.550.00-14046.00%
AMZN220121C023600002021-08-25 5:27PM EDT2,360.001,360.101,078.201,088.500.00-104877.17%
AMZN220121C023800002021-09-29 1:45PM EDT2,380.00945.40960.80974.100.00-14345.07%
AMZN220121C024000002021-10-20 2:17PM EDT2,400.001,028.00941.30954.000.00-141544.10%
AMZN220121C024200002021-09-28 2:32PM EDT2,420.00920.16921.90934.650.00-313743.54%
AMZN220121C024400002021-09-30 10:31AM EDT2,440.00890.18902.45915.200.00-27342.92%
AMZN220121C024600002021-09-30 10:26AM EDT2,460.00876.20883.05895.800.00-212042.32%
AMZN220121C024800002021-10-06 9:51AM EDT2,480.00774.48863.70876.450.00-14641.74%
AMZN220121C025000002021-10-22 3:58PM EDT2,500.00852.00844.40857.10-88.00-9.36%11,26341.14%
AMZN220121C025200002021-10-15 11:16AM EDT2,520.00882.80825.10837.750.00-110640.53%
AMZN220121C025400002021-10-19 9:34AM EDT2,540.00915.04805.85818.500.00-111039.96%
AMZN220121C025600002021-10-19 9:34AM EDT2,560.00895.64786.65799.300.00-13839.41%
AMZN220121C025800002021-09-01 12:48PM EDT2,580.00959.55726.70742.800.00-3690.00%
AMZN220121C026000002021-10-22 9:42AM EDT2,600.00834.00748.45761.00-4.94-0.59%134638.29%
AMZN220121C026200002021-09-01 11:10AM EDT2,620.00922.00689.95706.000.00-1770.00%
AMZN220121C026400002021-08-25 5:27PM EDT2,640.00692.92811.90821.000.00-14162.52%
AMZN220121C026500002021-10-18 9:31AM EDT2,650.00768.80700.95713.450.00-12136.95%
AMZN220121C026600002021-10-15 3:49PM EDT2,660.00764.00691.50704.000.00-116336.69%
AMZN220121C026800002021-08-18 3:45PM EDT2,680.00599.32809.30821.000.00-610068.34%
AMZN220121C027000002021-10-22 12:22PM EDT2,700.00668.12653.95666.35-77.02-10.34%433935.68%
AMZN220121C027200002021-10-19 12:49PM EDT2,720.00727.37635.30647.600.00-24235.17%
AMZN220121C027400002021-10-19 12:50PM EDT2,740.00708.18616.75629.000.00-26034.69%
AMZN220121C027600002021-09-20 9:37AM EDT2,760.00683.10598.30610.500.00-14034.22%
AMZN220121C027800002021-10-04 10:02AM EDT2,780.00500.00580.10591.650.00-12633.62%
AMZN220121C028000002021-10-22 12:55PM EDT2,800.00592.75561.85573.35-59.93-9.18%248533.17%
AMZN220121C028200002021-10-21 11:43AM EDT2,820.00633.90543.75555.150.00-58332.73%
AMZN220121C028400002021-10-15 1:41PM EDT2,840.00575.55525.75537.150.00-17432.31%
AMZN220121C028600002021-10-22 10:49AM EDT2,860.00553.70508.40519.25-51.10-8.45%15331.90%
AMZN220121C028800002021-09-29 11:02AM EDT2,880.00521.90494.75501.500.00-510231.49%
AMZN220121C029000002021-10-22 2:45PM EDT2,900.00497.00472.90484.35-65.11-11.58%138431.20%
AMZN220121C029200002021-10-07 3:52PM EDT2,920.00450.00456.05466.850.00-113330.79%
AMZN220121C029400002021-10-18 11:27AM EDT2,940.00519.30438.95449.700.00-17530.44%
AMZN220121C029600002021-10-22 3:14PM EDT2,960.00435.60422.15432.85-84.90-16.31%18330.11%
AMZN220121C029800002021-10-21 12:43PM EDT2,980.00488.36405.50416.000.00-114029.75%
AMZN220121C030000002021-10-22 3:36PM EDT3,000.00402.00389.20399.55-72.85-15.34%121,83229.43%
AMZN220121C030200002021-10-19 3:10PM EDT3,020.00473.12372.55383.300.00-137029.12%
AMZN220121C030400002021-10-22 10:49AM EDT3,040.00397.60357.10367.30-40.96-9.34%19328.82%
AMZN220121C030500002021-10-20 11:09AM EDT3,050.00433.80349.25359.350.00-122528.66%
AMZN220121C030600002021-10-14 11:18AM EDT3,060.00326.70341.50351.550.00-1056428.52%
AMZN220121C030800002021-10-22 10:10AM EDT3,080.00379.49326.25336.00-31.15-7.59%118828.22%
AMZN220121C031000002021-10-22 3:48PM EDT3,100.00314.50311.25320.50-81.53-20.59%31,14627.88%
AMZN220121C031200002021-10-22 10:49AM EDT3,120.00334.25296.60306.05-42.45-11.27%216727.69%
AMZN220121C031400002021-10-22 10:51AM EDT3,140.00315.19282.25291.30-42.46-11.87%1241527.40%
AMZN220121C031450002021-10-22 10:52AM EDT3,145.00311.45278.35287.95+70.85+29.45%172827.37%
AMZN220121C031500002021-10-22 3:45PM EDT3,150.00282.33274.95284.25-72.32-20.39%1436127.29%
AMZN220121C031550002021-10-20 3:54PM EDT3,155.00334.79271.65280.650.00-11027.22%
AMZN220121C031600002021-10-22 3:45PM EDT3,160.00275.33268.20277.15-55.61-16.80%1021227.16%
AMZN220121C031650002021-10-11 9:30AM EDT3,165.00242.08264.75273.650.00-11227.10%
AMZN220121C031700002021-10-13 3:08PM EDT3,170.00237.90261.30270.200.00-212627.04%
AMZN220121C031750002021-10-01 10:42AM EDT3,175.00247.55260.75266.800.00-11026.99%
AMZN220121C031800002021-10-04 3:52PM EDT3,180.00199.00257.05263.350.00-417826.93%
AMZN220121C031850002021-10-19 3:04PM EDT3,185.00335.60253.50260.100.00-12926.90%
AMZN220121C031900002021-10-22 3:48PM EDT3,190.00250.90250.45256.65-76.50-23.37%16926.83%
AMZN220121C031950002021-10-15 3:52PM EDT3,195.00300.00247.35253.300.00-13226.78%
AMZN220121C032000002021-10-22 3:56PM EDT3,200.00247.35244.85249.90-62.90-20.27%582,94126.71%
AMZN220121C032050002021-10-22 12:05PM EDT3,205.00251.53240.95245.15-50.30-16.67%1142326.43%
AMZN220121C032100002021-10-18 1:32PM EDT3,210.00314.25236.95241.000.00-103226.23%
AMZN220121C032150002021-10-22 10:14AM EDT3,215.00275.05234.40238.65-23.80-7.96%123226.33%
AMZN220121C032200002021-10-21 3:42PM EDT3,220.00298.90230.80235.650.00-1418026.32%
AMZN220121C032250002021-10-22 1:29PM EDT3,225.00239.95228.35232.25-55.30-18.73%112526.23%
AMZN220121C032300002021-10-22 11:35AM EDT3,230.00237.00225.15229.10-55.25-18.91%37826.19%
AMZN220121C032350002021-10-21 3:40PM EDT3,235.00288.65221.80226.000.00-76226.15%
AMZN220121C032400002021-10-21 1:56PM EDT3,240.00282.60219.35222.700.00-59626.08%
AMZN220121C032450002021-10-22 10:08AM EDT3,245.00221.00214.40220.05-57.60-20.67%24926.10%
AMZN220121C032500002021-10-22 3:32PM EDT3,250.00219.55212.05217.05-60.45-21.59%241,40626.06%
AMZN220121C032550002021-10-22 12:01PM EDT3,255.00217.50209.40212.65-44.65-17.03%27325.81%
AMZN220121C032600002021-10-21 3:44PM EDT3,260.00270.35205.85210.300.00-56725.87%
AMZN220121C032650002021-10-21 11:45AM EDT3,265.00263.75203.50206.700.00-32025.73%
AMZN220121C032700002021-10-21 3:44PM EDT3,270.00263.50201.30203.750.00-48825.69%
AMZN220121C032750002021-10-22 3:59PM EDT3,275.00200.05197.95201.60-58.80-22.72%1111225.77%
AMZN220121C032800002021-10-22 2:31PM EDT3,280.00207.20195.45197.95-41.95-16.84%19325.62%
AMZN220121C032850002021-10-22 11:24AM EDT3,285.00206.40192.45195.15-43.55-17.42%19025.59%
AMZN220121C032900002021-10-22 1:42PM EDT3,290.00201.51189.55192.30-43.99-17.92%17825.55%
AMZN220121C032950002021-10-22 10:53AM EDT3,295.00206.90186.00189.45-39.93-16.18%510325.51%
AMZN220121C033000002021-10-22 3:51PM EDT3,300.00185.50184.05186.75-58.70-24.04%553,15625.49%
AMZN220121C033050002021-10-22 11:10AM EDT3,305.00205.35181.10184.55-33.65-14.08%29725.54%
AMZN220121C033100002021-10-22 2:31PM EDT3,310.00190.00178.45181.75-48.05-20.18%622725.49%
AMZN220121C033150002021-10-20 1:18PM EDT3,315.00214.50175.65178.600.00-114925.39%
AMZN220121C033200002021-10-22 2:56PM EDT3,320.00182.15173.55175.90-46.97-20.50%816625.36%
AMZN220121C033250002021-10-22 3:47PM EDT3,325.00172.08170.75173.30-55.42-24.36%210225.33%
AMZN220121C033300002021-10-22 3:47PM EDT3,330.00169.48168.20171.65-47.77-21.99%1222625.45%
AMZN220121C033350002021-10-21 11:48AM EDT3,335.00216.15166.00168.600.00-25125.35%
AMZN220121C033400002021-10-22 3:59PM EDT3,340.00165.00162.95165.50-47.53-22.36%4320025.24%
AMZN220121C033450002021-10-22 3:37PM EDT3,345.00165.50160.60163.55-43.70-20.89%1915025.29%
AMZN220121C033500002021-10-22 3:59PM EDT3,350.00159.61158.15160.55-50.99-24.21%1331,13325.19%
AMZN220121C033550002021-10-22 3:47PM EDT3,355.00156.65155.45158.05-53.90-25.60%449725.16%
AMZN220121C033600002021-10-22 3:06PM EDT3,360.00157.52153.40156.50-42.83-21.38%2049025.27%
AMZN220121C033650002021-10-22 3:50PM EDT3,365.00152.15150.70154.05-45.85-23.16%3828725.24%
AMZN220121C033700002021-10-22 3:48PM EDT3,370.00148.50148.50150.75-48.43-24.59%4934225.08%
AMZN220121C034000002021-10-22 3:59PM EDT3,400.00136.21134.55137.60-46.79-25.57%4843,96625.03%
AMZN220121C034500002021-10-22 3:24PM EDT3,450.00119.00113.95116.25-35.97-23.21%911,99524.77%
AMZN220121C035000002021-10-22 3:59PM EDT3,500.0096.7195.9098.00-35.02-26.58%3203,93724.62%
AMZN220121C035500002021-10-22 3:59PM EDT3,550.0081.3080.0582.10-29.40-26.56%501,32224.52%
AMZN220121C036000002021-10-22 3:59PM EDT3,600.0067.8367.1068.60-26.72-28.26%3393,56624.48%
AMZN220121C036500002021-10-22 3:46PM EDT3,650.0056.8055.4557.15-23.66-29.41%411,26824.48%
AMZN220121C037000002021-10-22 3:59PM EDT3,700.0047.1045.6047.55-18.80-28.53%2643,73224.53%
AMZN220121C037500002021-10-22 3:56PM EDT3,750.0039.5338.1039.65-13.42-25.34%491,02324.64%
AMZN220121C038000002021-10-22 3:59PM EDT3,800.0032.3731.6533.10-11.93-26.93%1932,21524.79%
AMZN220121C038500002021-10-22 3:12PM EDT3,850.0028.6526.3527.80-8.73-23.35%281,06125.00%
AMZN220121C039000002021-10-22 3:51PM EDT3,900.0022.8521.9523.30-8.15-26.29%872,05425.20%
AMZN220121C039500002021-10-22 3:53PM EDT3,950.0019.6318.2519.50-6.61-25.19%341,01225.40%
AMZN220121C040000002021-10-22 3:58PM EDT4,000.0016.2015.9016.25-5.00-23.58%4285,56425.57%
AMZN220121C040500002021-10-22 3:05PM EDT4,050.0014.5513.1514.15-3.74-20.45%6231826.01%
AMZN220121C041000002021-10-22 3:57PM EDT4,100.0011.8911.5012.15-3.49-22.69%3076126.34%
AMZN220121C041500002021-10-22 2:55PM EDT4,150.0010.659.6510.50-2.45-18.70%323126.70%
AMZN220121C042000002021-10-22 3:55PM EDT4,200.009.038.759.25-1.82-16.77%1681527.14%
AMZN220121C042500002021-10-22 3:55PM EDT4,250.007.757.607.85-1.71-18.08%1039427.37%
AMZN220121C043000002021-10-22 2:53PM EDT4,300.007.166.707.25-1.09-13.21%995028.01%
AMZN220121C043500002021-10-22 12:40PM EDT4,350.006.705.606.50-1.05-13.55%337728.48%
AMZN220121C044000002021-10-22 3:48PM EDT4,400.005.404.805.80-0.81-13.04%533628.90%
AMZN220121C044500002021-10-22 3:20PM EDT4,450.005.354.305.20-0.10-1.83%132429.33%
AMZN220121C045000002021-10-22 3:55PM EDT4,500.004.644.004.70-0.58-11.11%331,84429.77%
AMZN220121C045500002021-10-22 3:17PM EDT4,550.004.303.604.30-0.43-9.09%1236930.26%
AMZN220121C046000002021-10-22 12:54PM EDT4,600.004.303.253.95+0.07+1.65%269730.74%
AMZN220121C046500002021-10-22 12:30PM EDT4,650.003.413.003.60-0.59-14.75%21,46531.18%
AMZN220121C047000002021-10-22 12:30PM EDT4,700.003.152.753.40-0.35-10.00%337831.75%
AMZN220121C047500002021-10-22 12:19PM EDT4,750.002.912.523.10-0.25-7.91%121432.15%
AMZN220121C048000002021-10-22 12:07PM EDT4,800.002.632.322.93-0.16-5.73%41,54432.70%
AMZN220121C048500002021-10-22 2:06PM EDT4,850.002.452.122.73-0.26-9.59%123533.17%
AMZN220121C049000002021-10-22 2:27PM EDT4,900.002.341.952.54-0.23-8.95%41,13833.61%
AMZN220121C049500002021-10-21 10:29AM EDT4,950.002.341.802.380.00-1030334.08%
AMZN220121C050000002021-10-22 3:58PM EDT5,000.002.001.752.24-0.15-6.98%272,81334.54%
AMZN220121C050500002021-10-22 12:48PM EDT5,050.001.981.532.10-0.02-1.00%616134.98%
AMZN220121C051000002021-10-22 10:35AM EDT5,100.001.851.421.97-0.03-1.60%271235.41%
AMZN220121C051500002021-10-20 2:13PM EDT5,150.001.791.331.870.00-19635.88%
AMZN220121C052000002021-10-21 3:47PM EDT5,200.001.691.501.780.00-4723636.35%
AMZN220121C052500002021-10-22 1:45PM EDT5,250.001.471.141.67-0.06-3.92%139836.74%
AMZN220121C053000002021-10-22 3:10PM EDT5,300.001.351.201.39-0.05-3.57%312,41736.63%
AMZN220121C054000002021-10-22 3:52PM EDT5,400.001.200.981.39-0.12-9.09%1350837.90%
AMZN220121C055000002021-10-22 3:57PM EDT5,500.001.051.001.09-0.18-14.63%701,27638.12%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220121P008600002021-10-20 12:04PM EDT860.000.030.020.030.00-172,80775.39%
AMZN220121P008800002021-10-22 1:08PM EDT880.000.030.030.040.00-150375.78%
AMZN220121P009000002021-10-15 3:44PM EDT900.000.060.030.050.00-2141275.39%
AMZN220121P009200002021-10-15 10:27AM EDT920.000.080.030.050.00-225974.02%
AMZN220121P009400002021-09-15 1:10PM EDT940.000.180.000.230.00-3012278.61%
AMZN220121P009600002021-10-21 3:40PM EDT960.000.050.000.260.00-19778.13%
AMZN220121P009800002021-10-14 12:16PM EDT980.000.100.050.150.00-111575.29%
AMZN220121P010000002021-10-18 11:59AM EDT1,000.000.100.050.240.00-279776.27%
AMZN220121P010200002021-10-11 1:58PM EDT1,020.000.150.000.270.00-115574.61%
AMZN220121P010400002021-10-22 9:56AM EDT1,040.000.110.000.30-0.37-77.08%14574.02%
AMZN220121P010600002021-09-03 9:42AM EDT1,060.000.490.000.410.00-19474.76%
AMZN220121P010800002021-10-11 11:07AM EDT1,080.000.150.050.200.00-319970.70%
AMZN220121P011000002021-10-22 3:04PM EDT1,100.000.100.090.38+0.01+11.11%61,01173.24%
AMZN220121P011200002021-10-15 3:06PM EDT1,120.000.180.010.360.00-110870.70%
AMZN220121P011400002021-10-22 10:00AM EDT1,140.000.190.000.38+0.09+90.00%124769.73%
AMZN220121P011600002021-09-29 11:11AM EDT1,160.000.250.000.390.00-212468.80%
AMZN220121P011800002021-10-19 3:18PM EDT1,180.000.040.000.300.00-120266.31%
AMZN220121P012000002021-10-18 10:29AM EDT1,200.000.170.050.210.00-473164.55%
AMZN220121P012200002021-09-22 11:36AM EDT1,220.000.640.000.440.00-7416766.31%
AMZN220121P012400002021-10-04 3:42PM EDT1,240.000.700.010.460.00-19565.63%
AMZN220121P012600002021-10-21 11:14AM EDT1,260.000.190.030.480.00-1025265.09%
AMZN220121P012800002021-10-07 2:16PM EDT1,280.000.370.050.500.00-29864.50%
AMZN220121P013000002021-10-21 9:53AM EDT1,300.000.190.070.270.00-51,18660.94%
AMZN220121P013200002021-08-25 5:26PM EDT1,320.001.660.451.110.00-19268.99%
AMZN220121P013400002021-10-01 11:57AM EDT1,340.000.780.130.580.00-134662.96%
AMZN220121P013600002021-10-08 9:37AM EDT1,360.000.650.160.610.00-128262.45%
AMZN220121P013800002021-10-01 12:02PM EDT1,380.000.890.180.630.00-122361.77%
AMZN220121P014000002021-10-22 2:43PM EDT1,400.000.340.200.57+0.03+9.68%1771,30960.55%
AMZN220121P014200002021-09-29 11:08AM EDT1,420.000.860.230.680.00-111560.55%
AMZN220121P014400002021-10-21 9:56AM EDT1,440.000.350.250.710.00-435459.91%
AMZN220121P014600002021-10-18 2:25PM EDT1,460.000.380.280.730.00-916359.25%
AMZN220121P014800002021-10-18 11:19AM EDT1,480.000.420.310.760.00-432658.67%
AMZN220121P015000002021-10-22 11:03AM EDT1,500.000.430.380.71-0.03-6.52%121,34657.86%
AMZN220121P015200002021-10-15 1:48PM EDT1,520.000.650.370.820.00-192357.45%
AMZN220121P015400002021-09-23 11:40AM EDT1,540.001.530.390.850.00-255956.79%
AMZN220121P015600002021-10-15 9:30AM EDT1,560.001.010.430.880.00-119656.20%
AMZN220121P015800002021-09-29 11:11AM EDT1,580.001.410.460.910.00-124155.57%
AMZN220121P016000002021-10-22 3:13PM EDT1,600.000.690.540.900.00-2090554.98%
AMZN220121P016200002021-09-29 11:11AM EDT1,620.001.620.550.990.00-127554.48%
AMZN220121P016400002021-10-05 10:29AM EDT1,640.002.210.591.030.00-17053.91%
AMZN220121P016600002021-09-29 11:07AM EDT1,660.001.820.641.080.00-114753.38%
AMZN220121P016800002021-10-15 3:03PM EDT1,680.001.010.691.130.00-221652.84%
AMZN220121P016900002021-10-15 10:13AM EDT1,690.001.170.711.160.00-16652.58%
AMZN220121P017000002021-10-18 3:13PM EDT1,700.000.870.741.180.00-21,26852.31%
AMZN220121P017100002021-10-18 11:20AM EDT1,710.001.020.771.210.00-7511152.05%
AMZN220121P017200002021-10-18 11:20AM EDT1,720.001.070.801.240.00-7513051.81%
AMZN220121P017300002021-09-23 11:02AM EDT1,730.002.760.831.270.00-17951.55%
AMZN220121P017400002021-09-22 11:29AM EDT1,740.003.450.861.310.00-19751.32%
AMZN220121P017500002021-10-15 3:01PM EDT1,750.001.190.891.340.00-1439251.05%
AMZN220121P017600002021-10-15 2:27PM EDT1,760.001.300.921.370.00-156450.79%
AMZN220121P017700002021-09-14 10:21AM EDT1,770.002.881.081.520.00-13451.11%
AMZN220121P017800002021-10-08 12:16PM EDT1,780.002.350.981.450.00-55150.29%
AMZN220121P017900002021-10-13 3:14PM EDT1,790.002.141.021.490.00-23550.07%
AMZN220121P017950002021-10-13 2:55PM EDT1,795.002.211.031.510.00-42950.95%
AMZN220121P018000002021-10-22 2:24PM EDT1,800.001.251.051.53+0.15+13.64%111,35750.82%
AMZN220121P018050002021-10-13 2:55PM EDT1,805.002.281.081.550.00-22950.69%
AMZN220121P018100002021-10-13 2:55PM EDT1,810.002.311.091.570.00-610450.56%
AMZN220121P018150002021-08-25 5:26PM EDT1,815.006.302.753.150.00-62454.56%
AMZN220121P018200002021-10-14 12:57PM EDT1,820.001.921.131.610.00-103950.29%
AMZN220121P018250002021-08-26 12:01PM EDT1,825.004.052.813.250.00-12354.31%
AMZN220121P018300002021-09-17 10:24AM EDT1,830.003.251.271.740.00-17450.35%
AMZN220121P018350002021-09-24 1:40PM EDT1,835.003.301.181.670.00-16249.89%
AMZN220121P018400002021-10-21 12:44PM EDT1,840.001.241.201.690.00-106149.75%
AMZN220121P018450002021-10-21 12:44PM EDT1,845.001.271.221.710.00-103049.62%
AMZN220121P018500002021-10-15 3:20PM EDT1,850.001.601.241.780.00-630949.65%
AMZN220121P018550002021-10-18 2:42PM EDT1,855.001.301.261.800.00-243249.51%
AMZN220121P018600002021-09-23 10:59AM EDT1,860.003.851.281.820.00-15349.37%
AMZN220121P018650002021-08-25 5:26PM EDT1,865.007.103.103.550.00-62353.21%
AMZN220121P018700002021-08-17 10:09AM EDT1,870.005.703.554.000.00-30053.95%
AMZN220121P018750002021-10-19 9:50AM EDT1,875.001.451.341.890.00-21248.98%
AMZN220121P018800002021-10-19 10:54AM EDT1,880.001.261.361.910.00-211448.84%
AMZN220121P018850002021-10-12 1:40PM EDT1,885.003.101.381.940.00-13348.72%
AMZN220121P018900002021-09-23 10:54AM EDT1,890.004.201.401.960.00-13448.58%
AMZN220121P019000002021-10-22 3:37PM EDT1,900.001.751.452.01+0.31+21.53%2034348.33%
AMZN220121P019100002021-09-23 10:58AM EDT1,910.004.401.492.070.00-15548.10%
AMZN220121P019200002021-10-19 9:42AM EDT1,920.001.551.542.120.00-12,42147.83%
AMZN220121P019300002021-10-19 3:44PM EDT1,930.001.481.602.180.00-312047.60%
AMZN220121P019400002021-10-19 9:47AM EDT1,940.001.671.652.240.00-49847.35%
AMZN220121P019500002021-10-19 3:01PM EDT1,950.001.371.712.310.00-221447.13%
AMZN220121P019600002021-10-18 11:53AM EDT1,960.002.001.772.380.00-108846.91%
AMZN220121P019700002021-10-21 10:40AM EDT1,970.001.761.832.440.00-1012746.66%
AMZN220121P019800002021-10-21 10:40AM EDT1,980.001.891.902.51+0.06+3.28%711946.43%
AMZN220121P019900002021-10-21 2:19PM EDT1,990.001.811.962.580.00-513346.19%
AMZN220121P020000002021-10-22 3:59PM EDT2,000.002.402.042.66+0.58+31.87%51,58745.98%
AMZN220121P020200002021-10-06 2:49PM EDT2,020.006.452.182.830.00-120345.56%
AMZN220121P020400002021-10-19 9:47AM EDT2,040.002.152.333.000.00-38845.11%
AMZN220121P020500002021-10-05 12:36PM EDT2,050.007.432.413.100.00-244744.92%
AMZN220121P020600002021-10-21 9:55AM EDT2,060.002.302.513.200.00-37544.72%
AMZN220121P020800002021-10-13 3:19PM EDT2,080.005.102.703.400.00-1036544.30%
AMZN220121P021000002021-10-22 12:26PM EDT2,100.003.202.923.65+0.53+19.85%276243.95%
AMZN220121P021200002021-10-20 3:52PM EDT2,120.002.883.153.850.00-79643.49%
AMZN220121P021400002021-10-04 12:28PM EDT2,140.0012.253.354.200.00-78343.25%
AMZN220121P021500002021-10-19 10:26AM EDT2,150.002.903.454.350.00-19843.08%
AMZN220121P021600002021-10-21 10:08AM EDT2,160.003.103.554.500.00-1024842.90%
AMZN220121P021800002021-10-22 1:06PM EDT2,180.004.163.854.75+0.71+20.58%108842.46%
AMZN220121P022000002021-10-22 3:14PM EDT2,200.004.534.105.00+1.20+36.04%196742.00%
AMZN220121P022200002021-10-22 11:17AM EDT2,220.004.304.355.00+0.80+22.86%116241.19%
AMZN220121P022400002021-10-18 10:51AM EDT2,240.004.824.655.550.00-113241.09%
AMZN220121P022500002021-10-14 10:12AM EDT2,250.007.354.805.800.00-517140.99%
AMZN220121P022600002021-10-15 2:12PM EDT2,260.005.504.955.950.00-97540.76%
AMZN220121P022800002021-10-18 9:33AM EDT2,280.005.955.306.300.00-1041740.35%
AMZN220121P023000002021-10-22 3:52PM EDT2,300.006.105.706.60+1.40+29.79%201,93639.86%
AMZN220121P023200002021-10-18 12:11PM EDT2,320.005.726.057.050.00-115139.52%
AMZN220121P023400002021-10-20 1:14PM EDT2,340.005.506.507.450.00-112839.10%
AMZN220121P023600002021-10-20 1:09PM EDT2,360.005.806.907.950.00-3335538.75%
AMZN220121P023800002021-10-22 1:58PM EDT2,380.008.257.358.35+2.44+42.00%10626638.29%
AMZN220121P024000002021-10-22 3:52PM EDT2,400.008.307.858.80+2.18+35.62%12299737.85%
AMZN220121P024200002021-10-21 12:09PM EDT2,420.006.708.359.350.00-522237.48%
AMZN220121P024400002021-10-19 10:27AM EDT2,440.006.908.859.950.00-643037.12%
AMZN220121P024600002021-10-22 1:58PM EDT2,460.0010.009.4010.55+2.00+25.00%252136.73%
AMZN220121P024800002021-10-19 12:50PM EDT2,480.007.9010.0011.150.00-9776636.33%
AMZN220121P025000002021-10-22 3:21PM EDT2,500.0011.0010.6011.40+3.00+37.50%73,54035.68%
AMZN220121P025200002021-10-22 11:37AM EDT2,520.0011.5011.2512.50+2.80+32.18%136835.54%
AMZN220121P025400002021-10-20 2:23PM EDT2,540.009.9011.9513.200.00-1333935.13%
AMZN220121P025600002021-10-19 11:58AM EDT2,560.0010.1012.9014.000.00-329834.76%
AMZN220121P025800002021-10-21 1:36PM EDT2,580.0010.3813.7014.800.00-828934.36%
AMZN220121P026000002021-10-22 3:14PM EDT2,600.0013.0514.5515.70+2.07+18.85%71,81633.99%
AMZN220121P026200002021-10-22 1:05PM EDT2,620.0015.2515.4516.60+1.65+12.13%2023333.59%
AMZN220121P026400002021-10-20 9:54AM EDT2,640.0012.4516.4017.550.00-150033.19%
AMZN220121P026500002021-10-21 2:45PM EDT2,650.0013.0016.9517.900.00-139532.93%
AMZN220121P026600002021-10-21 2:11PM EDT2,660.0013.1517.4018.650.00-1335332.84%
AMZN220121P026800002021-10-22 12:53PM EDT2,680.0018.2218.5019.65+4.92+36.99%65265132.41%
AMZN220121P027000002021-10-22 3:38PM EDT2,700.0020.2719.8020.90+5.92+41.25%6682,18332.07%
AMZN220121P027200002021-10-22 9:53AM EDT2,720.0017.4020.9522.20+1.20+7.41%2048131.71%
AMZN220121P027400002021-10-22 10:49AM EDT2,740.0019.0022.3523.55+2.40+14.46%11,39631.35%
AMZN220121P027600002021-10-22 12:48PM EDT2,760.0022.7623.8525.30+5.70+33.41%111,02331.09%
AMZN220121P027800002021-10-22 1:52PM EDT2,780.0025.7525.4526.95+5.30+25.92%24,22430.77%
AMZN220121P028000002021-10-22 3:14PM EDT2,800.0027.5227.1528.65+7.95+40.62%192,29430.43%
AMZN220121P028200002021-10-22 11:43AM EDT2,820.0029.0028.9030.50+7.55+35.20%185430.10%
AMZN220121P028400002021-10-22 3:31PM EDT2,840.0031.3230.9032.60+8.52+37.37%7040729.81%
AMZN220121P028600002021-10-22 3:38PM EDT2,860.0033.6733.1534.80+9.67+40.29%2458729.52%
AMZN220121P028800002021-10-22 10:49AM EDT2,880.0030.1035.3037.05+4.48+17.49%260429.20%
AMZN220121P029000002021-10-22 3:48PM EDT2,900.0039.0037.7039.50+12.05+44.71%1892528.89%
AMZN220121P029200002021-10-22 9:30AM EDT2,920.0029.9640.4542.20+0.87+2.99%144228.62%
AMZN220121P029400002021-10-22 3:49PM EDT2,940.0044.3743.1045.05+14.27+47.41%270028.33%
AMZN220121P029600002021-10-22 2:29PM EDT2,960.0045.7746.3048.20+12.96+39.50%669928.08%
AMZN220121P029800002021-10-22 3:46PM EDT2,980.0050.2549.5551.50+16.15+47.36%421,54627.82%
AMZN220121P030000002021-10-22 3:47PM EDT3,000.0054.0053.0054.70+16.87+45.43%2884,43327.49%
AMZN220121P030200002021-10-22 3:46PM EDT3,020.0057.4556.4558.75+16.91+41.71%3858627.30%
AMZN220121P030400002021-10-22 3:57PM EDT3,040.0060.8660.6562.80+16.91+38.48%6943827.07%
AMZN220121P030500002021-10-22 3:57PM EDT3,050.0062.9062.7564.95+14.80+30.77%642,44126.95%
AMZN220121P030600002021-10-22 11:56AM EDT3,060.0065.4064.9567.15+16.30+33.20%844926.84%
AMZN220121P030800002021-10-22 2:34PM EDT3,080.0066.8069.2571.85+16.05+31.63%353526.63%
AMZN220121P031000002021-10-22 3:53PM EDT3,100.0075.5574.5076.80+22.96+43.66%383,36326.42%
AMZN220121P031200002021-10-22 2:36PM EDT3,120.0075.5479.7582.10+19.26+34.22%2047826.22%
AMZN220121P031400002021-10-22 3:48PM EDT3,140.0086.8685.2087.70+25.32+41.14%9942,24026.02%
AMZN220121P031450002021-10-22 12:44PM EDT3,145.0081.3786.3089.15+19.87+32.31%1217525.98%
AMZN220121P031500002021-10-22 3:58PM EDT3,150.0088.4388.0090.30+26.73+43.32%1,0182,92325.87%
AMZN220121P031550002021-10-22 12:45PM EDT3,155.0083.5089.1592.05+23.62+39.45%28925.87%
AMZN220121P031600002021-10-22 11:25AM EDT3,160.0085.5191.0093.60+19.06+28.68%127525.83%
AMZN220121P031650002021-10-22 3:34PM EDT3,165.0091.0392.5595.10+25.16+38.20%233225.77%
AMZN220121P031700002021-10-22 3:56PM EDT3,170.0093.5894.0096.65+26.43+39.36%58425.72%
AMZN220121P031750002021-10-22 3:43PM EDT3,175.0096.3595.5598.20+29.73+44.63%224225.67%
AMZN220121P031800002021-10-22 3:43PM EDT3,180.0097.9597.4099.80+30.22+44.62%431625.63%
AMZN220121P031850002021-10-22 3:58PM EDT3,185.0099.5098.75101.45+30.69+44.60%26125.58%
AMZN220121P031900002021-10-22 2:38PM EDT3,190.0095.87100.40103.10+29.07+43.52%213625.54%
AMZN220121P031950002021-10-22 3:34PM EDT3,195.00100.62102.10104.75+28.17+38.88%858425.49%
AMZN220121P032000002021-10-22 3:58PM EDT3,200.00104.43103.85106.45+30.73+41.70%1684,85425.45%
AMZN220121P032050002021-10-15 3:21PM EDT3,205.0089.30105.30108.200.00-25025.41%
AMZN220121P032100002021-10-22 3:52PM EDT3,210.00108.85107.15109.50+35.87+49.15%211225.29%
AMZN220121P032150002021-10-22 3:16PM EDT3,215.00106.50108.90111.25+21.30+25.00%436925.25%
AMZN220121P032200002021-10-22 3:16PM EDT3,220.00109.00111.00113.50+28.90+36.08%217225.28%
AMZN220121P032250002021-10-22 3:16PM EDT3,225.00110.00112.55114.90+29.65+36.90%116025.17%
AMZN220121P032300002021-10-22 12:37PM EDT3,230.00110.11114.40117.25+28.51+34.94%38325.21%
AMZN220121P032350002021-10-22 2:54PM EDT3,235.00113.70116.25119.20+32.10+39.34%15925.18%
AMZN220121P032400002021-10-22 11:48AM EDT3,240.00117.70118.65120.65+33.45+39.70%417625.07%
AMZN220121P032450002021-10-22 1:32PM EDT3,245.00118.23120.15122.60+33.55+39.62%1053525.03%
AMZN220121P032500002021-10-22 3:49PM EDT3,250.00124.90122.15124.60+36.85+41.85%11377625.00%
AMZN220121P032550002021-10-21 1:39PM EDT3,255.0087.65124.10126.600.00-77624.97%
AMZN220121P032600002021-10-22 10:28AM EDT3,260.00100.98126.15128.65+9.01+9.80%111824.94%
AMZN220121P032650002021-10-20 12:26PM EDT3,265.0093.72128.15130.700.00-43724.90%
AMZN220121P032700002021-10-22 2:46PM EDT3,270.00124.10130.90132.70+28.95+30.43%218124.86%
AMZN220121P032750002021-10-22 2:43PM EDT3,275.00126.60132.35134.95+33.10+35.40%181,55424.85%
AMZN220121P032800002021-10-22 3:20PM EDT3,280.00133.90134.50137.05+35.90+36.63%128624.81%
AMZN220121P032850002021-10-22 1:01PM EDT3,285.00132.45136.70139.40+27.80+26.56%18524.81%
AMZN220121P032900002021-10-22 1:17PM EDT3,290.00132.29138.80141.45+30.59+30.08%611424.76%
AMZN220121P032950002021-10-22 1:17PM EDT3,295.00134.30140.65143.70+32.92+32.47%114224.73%
AMZN220121P033000002021-10-22 3:53PM EDT3,300.00144.93143.75145.95+43.40+42.75%152,68024.70%
AMZN220121P033050002021-10-19 3:40PM EDT3,305.00102.19145.50148.200.00-418624.67%
AMZN220121P033100002021-10-22 11:47AM EDT3,310.00143.95148.05150.50+38.06+35.94%127424.64%
AMZN220121P033150002021-10-22 11:09AM EDT3,315.00130.30150.10152.80+15.20+13.21%38624.61%
AMZN220121P033200002021-10-22 3:35PM EDT3,320.00150.40152.45155.20+41.10+37.60%2124824.59%
AMZN220121P033250002021-10-22 3:35PM EDT3,325.00152.75154.25157.55+40.26+35.79%316024.56%
AMZN220121P033300002021-10-22 3:35PM EDT3,330.00155.10157.20160.00+41.70+36.77%524324.54%
AMZN220121P033350002021-10-22 3:48PM EDT3,335.00161.45159.75162.60+46.61+40.59%810424.54%
AMZN220121P033400002021-10-22 3:33PM EDT3,340.00165.38161.60164.90+49.73+43.00%3620124.49%
AMZN220121P033450002021-10-22 3:23PM EDT3,345.00162.73164.95167.40+42.28+35.10%2422124.46%
AMZN220121P033500002021-10-22 2:59PM EDT3,350.00163.11167.15169.95+41.29+33.89%3267724.44%
AMZN220121P033550002021-10-22 2:15PM EDT3,355.00163.27169.60172.50+41.27+33.83%1010124.42%
AMZN220121P033600002021-10-22 2:55PM EDT3,360.00167.58171.85175.10+41.05+32.44%439624.40%
AMZN220121P033650002021-10-22 9:42AM EDT3,365.00132.00174.70177.70+5.34+4.22%325924.38%
AMZN220121P033700002021-10-22 3:35PM EDT3,370.00180.67177.60180.35+51.67+40.05%18942824.36%
AMZN220121P034000002021-10-22 3:51PM EDT3,400.00195.20193.85196.80+52.28+36.58%1813,32724.25%
AMZN220121P034500002021-10-22 3:59PM EDT3,450.00224.93223.10226.55+58.29+34.98%3567724.14%
AMZN220121P035000002021-10-22 3:32PM EDT3,500.00251.15254.20259.00+58.15+30.13%101,54324.09%
AMZN220121P035500002021-10-22 9:50AM EDT3,550.00248.25289.05295.70+25.03+11.21%253324.39%
AMZN220121P036000002021-10-22 12:21PM EDT3,600.00320.91324.65330.20+69.12+27.45%21,27723.99%
AMZN220121P036500002021-10-21 9:51AM EDT3,650.00293.83361.25371.150.00-421924.41%
AMZN220121P037000002021-10-21 9:51AM EDT3,700.00330.03401.60411.850.00-449224.51%
AMZN220121P037500002021-10-18 9:40AM EDT3,750.00390.00443.55454.250.00-112424.69%
AMZN220121P038000002021-10-22 11:35AM EDT3,800.00475.00487.15498.10+62.53+15.16%258824.94%
AMZN220121P038500002021-10-04 10:04AM EDT3,850.00654.49531.85542.950.00-1021825.21%
AMZN220121P039000002021-10-20 10:26AM EDT3,900.00492.00577.45589.300.00-321925.69%
AMZN220121P039500002021-10-22 11:17AM EDT3,950.00598.10623.85636.10+61.15+11.39%18426.14%
AMZN220121P040000002021-10-22 2:03PM EDT4,000.00668.60671.15683.00+81.15+13.81%2023626.45%
AMZN220121P040500002021-08-17 9:30AM EDT4,050.00800.55611.80623.050.00-1400.00%
AMZN220121P041000002021-10-22 11:59AM EDT4,100.00758.80766.70779.35+75.40+11.03%26427.60%
AMZN220121P041500002021-10-12 9:44AM EDT4,150.00906.40815.15827.900.00-1428.17%
AMZN220121P042000002021-10-22 2:31PM EDT4,200.00854.40863.90876.65+52.90+6.60%14128.75%
AMZN220121P042500002021-10-22 3:50PM EDT4,250.00921.30912.90925.70+69.75+8.19%1929.39%
AMZN220121P043000002021-10-15 12:57PM EDT4,300.00920.00962.05974.900.00-11430.05%
AMZN220121P043500002021-08-25 5:28PM EDT4,350.00687.13923.85934.100.00-10110.00%
AMZN220121P044000002021-10-20 1:15PM EDT4,400.00997.901,060.951,073.700.00-14331.43%
AMZN220121P044500002021-10-01 9:39AM EDT4,450.001,161.851,110.501,123.250.00-11332.15%
AMZN220121P045000002021-10-22 10:53AM EDT4,500.001,128.001,160.101,172.90-66.50-5.57%113832.90%
AMZN220121P045500002021-10-12 10:17AM EDT4,550.001,301.451,209.751,222.550.00-1433.62%
AMZN220121P046000002021-10-18 3:01PM EDT4,600.001,155.491,259.301,272.300.00-21234.38%
AMZN220121P046500002021-10-20 1:15PM EDT4,650.001,245.751,309.101,322.100.00-1635.15%
AMZN220121P047000002021-10-20 9:51AM EDT4,700.001,257.151,358.901,371.900.00-1635.90%
AMZN220121P047500002021-10-14 11:34AM EDT4,750.001,443.501,408.751,421.750.00-204136.67%
AMZN220121P048000002021-10-06 10:50AM EDT4,800.001,552.001,458.601,471.650.00-34837.47%
AMZN220121P048500002021-10-06 10:15AM EDT4,850.001,630.501,508.501,521.550.00-13438.24%
AMZN220121P049000002021-09-23 10:15AM EDT4,900.001,493.341,558.551,571.450.00-4239.00%
AMZN220121P049500002021-10-18 9:50AM EDT4,950.001,519.241,608.501,621.400.00-1139.79%
AMZN220121P050000002021-10-22 10:35AM EDT5,000.001,605.261,658.451,671.35+38.57+2.46%23840.56%
AMZN220121P050500002021-09-10 10:04AM EDT5,050.001,561.201,751.601,769.250.00-1259.94%
AMZN220121P051000002021-10-21 3:47PM EDT5,100.001,666.301,758.351,771.250.00-462242.08%
AMZN220121P051500002021-09-21 10:45AM EDT5,150.001,789.651,808.301,821.200.00-3042.82%
AMZN220121P052000002021-10-21 1:55PM EDT5,200.001,768.801,858.301,871.200.00-803443.59%
AMZN220121P052500002021-08-25 5:28PM EDT5,250.001,912.001,818.751,829.250.00-500.00%
AMZN220121P053000002021-10-06 11:37AM EDT5,300.002,065.701,958.051,971.150.00-1345.06%
AMZN220121P054000002021-10-06 11:39AM EDT5,400.002,164.002,058.052,071.150.00-1046.54%
AMZN220121P055000002021-10-20 9:51AM EDT5,500.002,056.152,158.052,171.150.00-1047.98%