U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,098.39-1.01 (-0.03%)
Al cierre: 4:00p.m. EST

3,115.00 +16.61 (0.54 %)
Fuera de horario: 7:57PM EST

En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220121C008600002020-10-29 2:09PM EST860.002,308.752,244.352,259.400.00-318364.12%
AMZN220121C008800002020-11-23 11:06AM EST880.002,223.502,387.002,406.00-53.75-2.36%215123.80%
AMZN220121C009000002020-11-19 11:52AM EST900.002,226.682,205.052,221.000.00-13362.87%
AMZN220121C009200002020-09-29 1:10PM EST920.002,255.002,179.102,193.950.00-1955.94%
AMZN220121C009400002020-07-09 1:19PM EST940.002,228.002,242.502,252.500.00-1592.67%
AMZN220121C009600002020-11-16 9:33AM EST960.002,134.502,146.602,161.150.00-1760.39%
AMZN220121C009800002020-09-03 9:50AM EST980.002,421.502,160.552,172.050.00-1675.63%
AMZN220121C010000002020-11-06 10:46AM EST1,000.002,076.652,106.852,121.900.00-228258.76%
AMZN220121C010200002020-08-14 2:00PM EST1,020.002,142.742,111.002,120.500.00-1468.95%
AMZN220121C010400002020-07-09 3:53PM EST1,040.001,349.000.000.000.00--30.00%
AMZN220121C010600002020-10-23 9:56AM EST1,060.002,114.002,047.502,063.500.00-1356.65%
AMZN220121C010800002020-11-10 11:32AM EST1,080.001,982.502,028.102,043.600.00-1155.95%
AMZN220121C011000002020-08-31 10:35AM EST1,100.002,382.752,122.352,132.000.00-11591.81%
AMZN220121C011200002020-07-09 3:53PM EST1,120.001,332.500.000.000.00-150.00%
AMZN220121C011400002020-10-19 9:46AM EST1,140.002,115.701,995.852,005.000.00-1464.41%
AMZN220121C011600002020-07-09 3:53PM EST1,160.001,239.000.000.000.00-160.00%
AMZN220121C011800002020-07-09 3:53PM EST1,180.00703.840.000.000.00-230.00%
AMZN220121C012000002020-09-04 10:46AM EST1,200.002,070.001,949.201,960.650.00-14166.25%
AMZN220121C012200002020-07-08 11:18AM EST1,220.001,872.501,978.001,988.000.00-11778.11%
AMZN220121C012400002020-07-07 10:14AM EST1,240.001,860.002,009.502,028.000.00-11289.29%
AMZN220121C012600002020-08-11 1:38PM EST1,260.001,886.971,946.501,955.500.00-11577.63%
AMZN220121C012800002020-09-18 2:07PM EST1,280.001,686.680.000.000.00-1100.00%
AMZN220121C013000002020-11-11 9:35AM EST1,300.001,793.091,814.851,829.500.00-22052.94%
AMZN220121C013200002020-10-07 8:30AM EST1,320.001,850.622,011.952,024.950.00-21499.21%
AMZN220121C013400002020-07-09 3:53PM EST1,340.00988.500.000.000.00-110.00%
AMZN220121C013600002020-07-09 3:53PM EST1,360.001,043.000.000.000.00-1170.00%
AMZN220121C013800002020-09-14 8:40AM EST1,380.001,825.001,898.001,908.000.00-1585.05%
AMZN220121C014000002020-09-29 9:24AM EST1,400.001,808.931,719.001,729.000.00-16448.76%
AMZN220121C014200002020-07-31 9:02AM EST1,420.001,808.302,015.502,035.000.00-17110.10%
AMZN220121C014400002020-09-10 2:56PM EST1,440.001,795.001,881.001,895.600.00-5589.28%
AMZN220121C014600002020-07-31 9:31AM EST1,460.001,767.751,978.501,998.500.00-1524107.56%
AMZN220121C014800002020-08-31 2:04PM EST1,480.002,044.221,763.801,775.300.00-11973.18%
AMZN220121C015000002020-11-20 10:17AM EST1,500.001,641.001,623.101,637.550.00-215147.78%
AMZN220121C015200002020-10-30 1:40PM EST1,520.001,560.001,603.601,620.000.00-16447.75%
AMZN220121C015400002020-08-27 12:23PM EST1,540.001,905.001,597.751,613.150.00-12050.52%
AMZN220121C015600002020-09-21 8:36AM EST1,560.001,409.251,664.351,678.200.00-11865.79%
AMZN220121C015800002020-11-03 3:33PM EST1,580.001,527.001,546.901,561.900.00-257046.06%
AMZN220121C016000002020-11-11 12:00PM EST1,600.001,565.451,528.351,543.100.00-115945.66%
AMZN220121C016200002020-10-12 1:28PM EST1,620.001,927.001,542.901,558.500.00-12351.42%
AMZN220121C016400002020-08-20 2:49PM EST1,640.001,731.501,370.001,380.000.00-1300.00%
AMZN220121C016600002020-11-05 2:40PM EST1,660.001,730.001,472.051,487.100.00-14644.53%
AMZN220121C016800002020-07-13 9:21AM EST1,680.001,675.001,526.951,546.000.00-13357.66%
AMZN220121C016900002020-10-22 11:52AM EST1,690.001,518.001,445.901,463.400.00-12444.95%
AMZN220121C017000002020-11-18 9:51AM EST1,700.001,466.851,435.501,450.100.00-124943.83%
AMZN220121C017100002020-07-06 1:28PM EST1,710.001,395.001,568.551,587.000.00-12567.71%
AMZN220121C017200002020-09-21 1:50PM EST1,720.001,247.471,521.101,534.200.00-24261.05%
AMZN220121C017300002020-10-13 8:30AM EST1,730.001,797.751,442.601,457.250.00-13750.37%
AMZN220121C017400002020-10-30 1:06PM EST1,740.001,375.831,398.251,414.500.00-15143.43%
AMZN220121C017500002020-10-30 1:06PM EST1,750.001,367.221,389.601,405.500.00-111143.30%
AMZN220121C017600002020-10-29 2:40PM EST1,760.001,539.701,380.151,396.500.00-110343.16%
AMZN220121C017700002020-10-29 2:40PM EST1,770.001,530.711,371.901,387.500.00-16643.03%
AMZN220121C017800002020-09-10 10:01AM EST1,780.001,587.511,572.501,588.250.00-126674.51%
AMZN220121C017900002020-09-08 1:37PM EST1,790.001,480.001,475.901,485.100.00-15361.36%
AMZN220121C017950002020-11-11 1:48PM EST1,795.001,392.001,350.001,360.000.00-13741.64%
AMZN220121C018000002020-11-20 12:19PM EST1,800.001,373.591,345.151,360.500.00-121542.61%
AMZN220121C018050002020-10-30 11:46AM EST1,805.001,331.021,340.301,356.000.00-111742.54%
AMZN220121C018100002020-10-30 11:46AM EST1,810.001,326.871,335.801,351.500.00-18042.46%
AMZN220121C018150002020-11-18 12:18PM EST1,815.001,370.661,331.701,347.000.00-15542.39%
AMZN220121C018200002020-09-21 8:31AM EST1,820.001,184.201,445.351,458.750.00-108660.23%
AMZN220121C018250002020-08-14 12:30PM EST1,825.001,420.231,380.001,389.000.00-53650.49%
AMZN220121C018300002020-09-21 1:51PM EST1,830.001,159.211,436.301,449.550.00-16359.91%
AMZN220121C018350002020-10-09 2:50PM EST1,835.001,528.491,531.251,547.500.00-32273.50%
AMZN220121C018400002020-10-30 10:38AM EST1,840.001,315.001,308.951,324.500.00-12342.02%
AMZN220121C018450002020-08-21 11:33AM EST1,845.001,534.001,197.001,207.000.00-1150.00%
AMZN220121C018500002020-10-27 11:30AM EST1,850.001,277.081,299.301,315.500.00-17941.87%
AMZN220121C018550002020-07-02 10:27AM EST1,855.001,136.201,399.001,418.000.00-14157.46%
AMZN220121C018600002020-10-30 10:44AM EST1,860.001,297.801,291.201,306.500.00-53641.72%
AMZN220121C018650002020-06-25 2:55PM EST1,865.001,020.001,262.501,272.500.00-13435.47%
AMZN220121C018700002020-07-09 3:53PM EST1,870.00722.460.000.000.00-1440.00%
AMZN220121C018750002020-07-24 8:53AM EST1,875.001,182.001,504.501,514.000.00-56472.72%
AMZN220121C018800002020-11-02 12:48PM EST1,880.001,201.191,273.501,289.000.00-512941.50%
AMZN220121C018850002020-11-02 3:46PM EST1,885.001,199.051,269.101,284.500.00-154041.42%
AMZN220121C018900002020-11-02 3:46PM EST1,890.001,194.951,265.051,280.000.00-205741.34%
AMZN220121C019000002020-11-13 9:50AM EST1,900.001,298.831,255.901,271.500.00-338841.27%
AMZN220121C019100002020-09-28 1:43PM EST1,910.001,340.001,275.101,289.050.00-114145.57%
AMZN220121C019200002020-11-18 1:04PM EST1,920.001,275.001,238.801,254.000.00-11,83841.03%
AMZN220121C019300002020-11-17 1:47PM EST1,930.001,293.521,230.101,245.500.00-112540.95%
AMZN220121C019400002020-11-17 1:47PM EST1,940.001,284.821,219.651,235.050.00-11,81540.53%
AMZN220121C019500002020-11-10 11:04AM EST1,950.001,186.121,212.751,226.400.00-210440.42%
AMZN220121C019600002020-09-17 11:54AM EST1,960.001,150.000.000.000.00-1760.00%
AMZN220121C019700002020-09-04 9:46AM EST1,970.001,341.881,261.351,272.950.00-27449.81%
AMZN220121C019800002020-10-22 8:30AM EST1,980.001,324.541,188.651,205.200.00-16140.86%
AMZN220121C019900002020-11-17 3:21PM EST1,990.001,234.481,178.151,192.100.00-915740.01%
AMZN220121C020000002020-11-17 3:21PM EST2,000.001,207.001,168.551,183.60-18.98-1.55%159639.92%
AMZN220121C020200002020-08-31 10:02AM EST2,020.001,579.631,292.001,303.750.00-51057.52%
AMZN220121C020400002020-07-13 11:47AM EST2,040.001,391.831,248.001,266.000.00-2154.07%
AMZN220121C020500002020-11-17 12:57PM EST2,050.001,190.381,126.501,141.550.00-18339.46%
AMZN220121C020600002020-08-18 12:44PM EST2,060.001,359.731,080.501,099.500.00-5633.96%
AMZN220121C020800002020-11-18 11:16AM EST2,080.001,142.531,101.001,116.700.00-4739.21%
AMZN220121C021000002020-11-23 2:50PM EST2,100.001,096.001,086.451,100.20-0.15-0.01%241339.03%
AMZN220121C021200002020-10-21 2:59PM EST2,120.001,206.611,072.851,089.250.00-11239.62%
AMZN220121C021400002020-08-18 11:56AM EST2,140.001,298.031,021.501,039.600.00-1134.71%
AMZN220121C021500002020-11-23 2:00PM EST2,150.001,049.831,046.101,059.65-41.07-3.76%115238.65%
AMZN220121C021600002020-10-22 2:00PM EST2,160.001,153.531,042.651,055.900.00-21139.14%
AMZN220121C021800002020-11-18 11:16AM EST2,180.001,062.531,022.351,035.700.00-43238.43%
AMZN220121C022000002020-11-18 10:46AM EST2,200.001,043.951,005.351,020.400.00-353138.36%
AMZN220121C022200002020-11-05 2:52PM EST2,220.00985.50989.151,004.350.00-21438.17%
AMZN220121C022400002020-11-10 3:55PM EST2,240.00943.15974.00989.500.00-14438.12%
AMZN220121C022500002020-11-20 10:44AM EST2,250.00995.28966.80981.200.00-110037.99%
AMZN220121C022600002020-07-31 8:34AM EST2,260.001,139.501,303.951,321.800.00-23474.30%
AMZN220121C022800002020-09-18 12:18PM EST2,280.00865.230.000.000.00-3270.00%
AMZN220121C023000002020-11-20 1:44PM EST2,300.00973.95929.20944.25+8.95+0.93%143837.81%
AMZN220121C023200002020-11-05 2:52PM EST2,320.001,169.53916.50926.500.00-14037.38%
AMZN220121C023400002020-10-30 9:19AM EST2,340.00960.00902.00912.000.00-54237.31%
AMZN220121C023600002020-11-06 12:09PM EST2,360.001,090.76885.00899.500.00-14837.44%
AMZN220121C023800002020-11-04 3:52PM EST2,380.00900.00872.10885.950.00-13737.45%
AMZN220121C024000002020-11-23 2:00PM EST2,400.00862.79858.40869.00-24.31-2.74%249637.07%
AMZN220121C024200002020-11-18 1:46PM EST2,420.00879.00844.10857.200.00-114537.23%
AMZN220121C024400002020-11-20 2:41PM EST2,440.00860.00830.35842.000.00-27637.02%
AMZN220121C024600002020-11-17 1:42PM EST2,460.00881.85816.80830.200.00-314437.14%
AMZN220121C024800002020-11-17 1:42PM EST2,480.00868.25803.35815.900.00-32737.00%
AMZN220121C025000002020-11-23 10:26AM EST2,500.00800.00790.50803.10-5.00-0.62%21,10236.99%
AMZN220121C025200002020-11-17 2:07PM EST2,520.00842.94777.05790.800.00-29837.02%
AMZN220121C025400002020-11-18 12:20PM EST2,540.00805.32764.20777.200.00-16536.90%
AMZN220121C025600002020-11-18 12:20PM EST2,560.00792.47751.45763.650.00-11436.78%
AMZN220121C025800002020-11-17 2:22PM EST2,580.00804.15738.90751.700.00-13036.80%
AMZN220121C026000002020-11-23 2:29PM EST2,600.00730.00726.90738.50-24.59-3.26%237236.69%
AMZN220121C026200002020-11-02 2:35PM EST2,620.00695.80715.40726.200.00-15336.65%
AMZN220121C026400002020-11-05 9:52AM EST2,640.00938.43703.55714.100.00-24136.62%
AMZN220121C026500002020-11-05 9:46AM EST2,650.00923.15697.55707.500.00--136.55%
AMZN220121C026600002020-11-17 3:22PM EST2,660.00746.00691.70702.100.00-19136.58%
AMZN220121C026800002020-11-17 3:22PM EST2,680.00734.00679.85690.300.00-19736.55%
AMZN220121C027000002020-11-23 12:53PM EST2,700.00669.25667.65678.60-15.95-2.33%238936.51%
AMZN220121C027200002020-11-19 10:40AM EST2,720.00688.46656.50667.750.00-12536.54%
AMZN220121C027400002020-10-30 1:25PM EST2,740.00692.92645.50656.600.00-14136.53%
AMZN220121C027600002020-11-13 2:14PM EST2,760.00651.65633.35645.600.00-13736.51%
AMZN220121C027800002020-10-30 2:39PM EST2,780.00661.79623.40634.300.00-13436.46%
AMZN220121C028000002020-11-23 9:30AM EST2,800.00637.25612.55623.00-4.47-0.70%240236.40%
AMZN220121C028200002020-11-17 10:33AM EST2,820.00650.75601.20612.850.00-18536.42%
AMZN220121C028400002020-11-19 12:24PM EST2,840.00618.21590.65602.100.00-13536.38%
AMZN220121C028600002020-11-02 10:02AM EST2,860.00621.17580.10591.800.00-12836.37%
AMZN220121C028800002020-11-02 1:09PM EST2,880.00570.01570.80581.350.00-14936.33%
AMZN220121C029000002020-11-23 10:13AM EST2,900.00566.65560.40570.75-54.93-8.84%133336.27%
AMZN220121C029200002020-11-23 12:42PM EST2,920.00552.36550.20561.10-123.79-18.31%115536.28%
AMZN220121C029400002020-11-09 10:49AM EST2,940.00668.10540.50551.500.00-17036.28%
AMZN220121C029600002020-11-23 10:13AM EST2,960.00537.19530.85541.55-5.83-1.07%19336.24%
AMZN220121C029800002020-11-03 9:56AM EST2,980.00544.58521.40531.950.00-18636.22%
AMZN220121C030000002020-11-23 3:47PM EST3,000.00519.20512.65522.20-7.54-1.43%121,33836.17%
AMZN220121C030200002020-11-23 1:12PM EST3,020.00511.00502.90513.30+4.24+0.84%34936.18%
AMZN220121C030400002020-11-23 3:15PM EST3,040.00503.00493.85504.25-33.50-6.24%45036.17%
AMZN220121C030500002020-11-20 2:05PM EST3,050.00518.75489.75499.200.00-16236.12%
AMZN220121C030600002020-11-23 12:26PM EST3,060.00490.00485.00495.05-33.70-6.43%171236.14%
AMZN220121C030800002020-11-23 3:27PM EST3,080.00483.00476.10486.20-31.70-6.16%29136.12%
AMZN220121C031000002020-11-23 2:22PM EST3,100.00473.00467.95477.15-7.00-1.46%1161236.08%
AMZN220121C031200002020-11-23 3:33PM EST3,120.00465.00459.15468.65-9.92-2.09%26836.07%
AMZN220121C031400002020-11-20 1:16PM EST3,140.00472.75450.45460.150.00-14136.05%
AMZN220121C031500002020-11-23 3:25PM EST3,150.00450.20446.65455.00-23.29-4.92%223635.97%
AMZN220121C031600002020-11-20 11:04AM EST3,160.00469.29442.15451.750.00-24636.03%
AMZN220121C031800002020-11-20 10:24AM EST3,180.00452.87433.95443.600.00-14936.02%
AMZN220121C032000002020-11-23 1:06PM EST3,200.00434.00427.30435.05-11.55-2.59%111,56635.97%
AMZN220121C032500002020-11-23 3:11PM EST3,250.00415.04407.50415.00-10.53-2.47%391535.91%
AMZN220121C033000002020-11-23 3:43PM EST3,300.00392.12387.40396.10-12.88-3.18%665935.87%
AMZN220121C033500002020-11-23 1:17PM EST3,350.00378.35369.30377.85-16.35-4.14%217235.83%
AMZN220121C034000002020-11-23 12:36PM EST3,400.00353.42351.85359.95-20.78-5.55%478235.76%
AMZN220121C034500002020-11-20 2:36PM EST3,450.00360.40335.05342.900.00-110735.70%
AMZN220121C035000002020-11-23 3:54PM EST3,500.00320.17318.85326.75-12.83-3.85%6259735.66%
AMZN220121C035500002020-11-23 1:51PM EST3,550.00308.05303.40311.20-28.16-8.38%316735.61%
AMZN220121C036000002020-11-23 3:25PM EST3,600.00296.25288.50295.00-5.75-1.90%854035.46%
AMZN220121C036500002020-11-19 3:30PM EST3,650.00295.59274.25281.350.00-110035.47%
AMZN220121C037000002020-11-23 10:09AM EST3,700.00270.00260.60266.80-5.38-1.95%11,49735.35%
AMZN220121C037500002020-11-19 10:03AM EST3,750.00254.84247.65253.65-7.09-2.71%14235.30%
AMZN220121C038000002020-11-23 3:42PM EST3,800.00236.00235.25241.15-12.19-4.91%1046635.26%
AMZN220121C038500002020-11-19 3:39PM EST3,850.00243.00223.45229.150.00-171835.21%
AMZN220121C039000002020-11-23 1:11PM EST3,900.00219.76212.15217.70-4.81-2.14%1192735.17%
AMZN220121C039500002020-11-23 1:48PM EST3,950.00208.30201.35207.50-15.10-6.76%136835.19%
AMZN220121C040000002020-11-23 3:24PM EST4,000.00193.17191.00196.40-8.83-4.37%521,58835.09%
AMZN220121C040500002020-11-19 3:39PM EST4,050.00198.15181.30186.450.00-27335.05%
AMZN220121C041000002020-11-19 3:39PM EST4,100.00188.35171.90176.950.00-36235.00%
AMZN220121C041500002020-11-17 3:56PM EST4,150.00190.90163.00168.500.00-11835.02%
AMZN220121C042000002020-11-20 3:59PM EST4,200.00164.67154.55160.050.00-210334.99%
AMZN220121C042500002020-11-23 3:57PM EST4,250.00147.90146.45151.80-20.02-11.92%111734.95%
AMZN220121C043000002020-11-13 3:33PM EST4,300.00163.80138.95144.100.00-112134.93%
AMZN220121C043500002020-11-04 1:16PM EST4,350.00210.00131.75136.750.00-16334.90%
AMZN220121C044000002020-11-18 12:05PM EST4,400.00142.38124.85129.650.00-113234.86%
AMZN220121C044500002020-11-12 11:53AM EST4,450.00143.60118.35123.050.00-17634.84%
AMZN220121C045000002020-11-23 3:46PM EST4,500.00115.00112.25116.85-8.00-6.50%445034.83%
AMZN220121C045500002020-11-19 1:02PM EST4,550.00118.00106.45111.050.00-66134.83%
AMZN220121C046000002020-11-19 9:55AM EST4,600.00108.60101.00105.300.00-116634.80%
AMZN220121C046500002020-11-23 10:46AM EST4,650.0099.2595.7099.90-12.02-10.80%11,41734.78%
AMZN220121C047000002020-11-23 10:19AM EST4,700.0097.0090.7594.85-5.10-5.00%24134.78%
AMZN220121C047500002020-11-17 9:36AM EST4,750.00110.5086.3090.100.00-62534.77%
AMZN220121C048000002020-11-23 1:14PM EST4,800.0084.8682.0085.60-8.14-8.75%214234.77%
AMZN220121C048500002020-11-06 1:04PM EST4,850.00145.0077.9581.000.00-18734.73%
AMZN220121C049000002020-11-23 9:53AM EST4,900.0082.5074.0577.35-1.50-1.79%123234.78%
AMZN220121C049500002020-11-23 10:26AM EST4,950.0073.8570.3073.75-5.15-6.52%18334.82%
AMZN220121C050000002020-11-23 3:56PM EST5,000.0067.5066.9570.10-7.00-9.40%3143134.82%
AMZN220121C050500002020-11-23 3:44PM EST5,050.0065.4063.7066.75-21.43-24.68%112634.85%
AMZN220121C051000002020-11-23 12:39PM EST5,100.0062.2060.6563.75-3.85-5.83%12234.89%
AMZN220121C051500002020-11-17 11:47AM EST5,150.0071.0057.8060.650.00-12934.90%
AMZN220121C052000002020-11-23 3:07PM EST5,200.0058.0054.8557.65-5.40-8.52%108734.91%
AMZN220121C052500002020-11-23 9:39AM EST5,250.0054.0052.5555.25-4.50-7.69%212934.98%
AMZN220121C053000002020-11-23 3:53PM EST5,300.0051.2050.0052.45-4.00-7.25%421,03434.97%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220121P008600002020-11-23 3:17PM EST860.002.642.003.15+0.04+1.54%1741,05750.24%
AMZN220121P008800002020-11-20 9:37AM EST880.002.801.683.300.00-132150.96%
AMZN220121P009000002020-11-13 10:43AM EST900.004.391.963.450.00-142350.39%
AMZN220121P009200002020-11-20 9:37AM EST920.003.501.943.750.00-120550.08%
AMZN220121P009400002020-11-20 9:36AM EST940.003.552.323.950.00-15249.59%
AMZN220121P009600002020-11-05 12:48PM EST960.004.642.564.200.00-28049.16%
AMZN220121P009800002020-11-17 12:48PM EST980.004.252.674.450.00-17248.73%
AMZN220121P010000002020-11-23 2:25PM EST1,000.004.183.004.65-0.81-16.23%243948.21%
AMZN220121P010200002020-11-06 9:45AM EST1,020.005.253.205.050.00-517147.97%
AMZN220121P010400002020-11-02 3:24PM EST1,040.008.003.555.350.00-14347.58%
AMZN220121P010600002020-11-18 2:53PM EST1,060.006.154.055.450.00-323346.92%
AMZN220121P010800002020-11-03 10:18AM EST1,080.008.204.405.850.00-314046.64%
AMZN220121P011000002020-11-19 10:07AM EST1,100.006.204.806.150.00-589046.22%
AMZN220121P011200002020-10-14 11:12AM EST1,120.0011.265.958.100.00-18647.45%
AMZN220121P011400002020-08-26 9:26AM EST1,140.0013.418.4011.400.00-135549.41%
AMZN220121P011600002020-11-09 3:41PM EST1,160.008.505.658.600.00-211646.38%
AMZN220121P011800002020-11-11 12:22PM EST1,180.008.976.357.850.00-123444.97%
AMZN220121P012000002020-11-17 11:36AM EST1,200.008.006.858.250.00-1247244.59%
AMZN220121P012200002020-11-03 10:45AM EST1,220.0012.507.258.750.00-215544.30%
AMZN220121P012400002020-10-30 2:16PM EST1,240.0017.257.759.250.00-28543.99%
AMZN220121P012600002020-10-01 2:40PM EST1,260.0015.608.5027.500.00-16453.22%
AMZN220121P012800002020-11-10 10:03AM EST1,280.0014.208.8010.300.00-49143.37%
AMZN220121P013000002020-11-04 10:26AM EST1,300.0012.349.4010.800.00-490643.02%
AMZN220121P013200002020-11-17 12:12PM EST1,320.0010.809.9011.600.00-16842.87%
AMZN220121P013400002020-11-03 12:43PM EST1,340.0016.8510.5012.050.00-122042.47%
AMZN220121P013600002020-11-11 3:33PM EST1,360.0013.9511.1512.650.00-54542.16%
AMZN220121P013800002020-11-13 10:39AM EST1,380.0015.0211.8013.350.00-1019141.89%
AMZN220121P014000002020-11-20 11:16AM EST1,400.0013.7012.5513.950.00-21,46241.56%
AMZN220121P014200002020-09-22 2:56PM EST1,420.0021.800.000.000.00-1012.50%
AMZN220121P014400002020-11-11 2:22PM EST1,440.0018.0013.9015.400.00-1440341.00%
AMZN220121P014600002020-09-22 9:43AM EST1,460.0024.000.000.000.00-1012.50%
AMZN220121P014800002020-11-02 1:26PM EST1,480.0031.9115.5017.000.00-132040.46%
AMZN220121P015000002020-11-20 3:20PM EST1,500.0017.7516.4017.850.00-21,07140.20%
AMZN220121P015200002020-11-13 12:00PM EST1,520.0020.4517.2518.750.00-316139.95%
AMZN220121P015400002020-10-14 9:27AM EST1,540.0029.7020.5023.000.00-2011941.01%
AMZN220121P015600002020-10-22 12:10PM EST1,560.0034.0020.3022.050.00-211939.99%
AMZN220121P015800002020-11-04 10:56AM EST1,580.0025.0520.1021.750.00-4017539.23%
AMZN220121P016000002020-11-13 12:44PM EST1,600.0025.6121.2522.900.00-162239.03%
AMZN220121P016200002020-11-04 2:45PM EST1,620.0029.2322.3524.100.00-110538.82%
AMZN220121P016400002020-09-30 11:22AM EST1,640.0035.9537.5057.000.00-15447.28%
AMZN220121P016600002020-11-04 10:16AM EST1,660.0030.1024.7526.650.00-117238.42%
AMZN220121P016800002020-11-18 12:18PM EST1,680.0029.3226.1527.900.00-229738.19%
AMZN220121P016900002020-11-11 10:31AM EST1,690.0032.6526.8028.700.00-44738.13%
AMZN220121P017000002020-11-18 12:18PM EST1,700.0029.3527.6029.40-1.50-4.86%192838.03%
AMZN220121P017100002020-10-30 1:23PM EST1,710.0056.2828.1530.150.00-24037.94%
AMZN220121P017200002020-11-13 10:34AM EST1,720.0035.0528.9530.950.00-23737.86%
AMZN220121P017300002020-11-02 2:05PM EST1,730.0061.2529.9031.700.00-63137.76%
AMZN220121P017400002020-11-05 11:45AM EST1,740.0034.9730.5032.500.00-156737.67%
AMZN220121P017500002020-11-05 3:18PM EST1,750.0040.0031.3533.250.00-424137.57%
AMZN220121P017600002020-11-04 10:49AM EST1,760.0041.1532.1034.150.00-14237.50%
AMZN220121P017700002020-11-02 12:37PM EST1,770.0065.9032.9035.000.00-21337.42%
AMZN220121P017800002020-11-02 9:41AM EST1,780.0062.4933.7535.850.00-43937.33%
AMZN220121P017900002020-11-20 1:41PM EST1,790.0036.9234.7536.850.00-24737.28%
AMZN220121P017950002020-11-02 10:35AM EST1,795.0070.0535.2037.300.00-24137.23%
AMZN220121P018000002020-11-20 10:44AM EST1,800.0037.9935.7037.600.00-21,02937.15%
AMZN220121P018050002020-07-31 8:51AM EST1,805.0075.0065.1068.900.00-12043.82%
AMZN220121P018100002020-11-02 2:40PM EST1,810.0070.2836.4538.650.00-611437.10%
AMZN220121P018150002020-07-09 3:52PM EST1,815.00265.000.000.000.00-136.25%
AMZN220121P018200002020-11-02 3:46PM EST1,820.0069.6537.4039.600.00-11437.02%
AMZN220121P018250002020-06-22 2:25PM EST1,825.00109.8987.0097.000.00-11148.18%
AMZN220121P018300002020-11-20 10:44AM EST1,830.0040.9638.3540.550.00-26336.94%
AMZN220121P018350002020-11-19 3:15PM EST1,835.0041.3538.8541.050.00-45536.90%
AMZN220121P018400002020-11-19 3:19PM EST1,840.0041.9039.3541.550.00-155736.87%
AMZN220121P018450002020-10-20 11:38AM EST1,845.0069.2941.9548.000.00-102438.17%
AMZN220121P018500002020-11-02 1:39PM EST1,850.0080.5040.5042.550.00-131436.79%
AMZN220121P018550002020-07-09 3:52PM EST1,855.00123.000.000.000.00-146.25%
AMZN220121P018600002020-11-17 1:04PM EST1,860.0045.0041.4043.650.00-24036.73%
AMZN220121P018650002020-07-09 3:52PM EST1,865.00144.800.000.000.00-19136.25%
AMZN220121P018700002020-08-12 1:11PM EST1,870.0082.5078.5087.400.00-24944.87%
AMZN220121P018750002020-07-09 3:52PM EST1,875.00178.530.000.000.00-276.25%
AMZN220121P018800002020-09-09 1:36PM EST1,880.0082.0064.3569.250.00-55941.28%
AMZN220121P018850002020-07-01 11:33AM EST1,885.00111.0083.0093.000.00-11045.27%
AMZN220121P018900002020-11-17 1:04PM EST1,890.0048.3144.6546.950.00-23136.52%
AMZN220121P019000002020-11-13 2:14PM EST1,900.0055.0045.9048.050.00-120636.44%
AMZN220121P019100002020-10-20 11:50AM EST1,910.0079.3549.2055.500.00-14937.66%
AMZN220121P019200002020-09-21 9:25AM EST1,920.0095.0077.0581.500.00-106542.09%
AMZN220121P019300002020-11-02 12:41PM EST1,930.0095.3549.3051.700.00-37236.26%
AMZN220121P019400002020-11-19 2:57PM EST1,940.0054.2850.6053.000.00-24636.21%
AMZN220121P019500002020-11-12 11:53AM EST1,950.0063.0051.9054.200.00-1416936.13%
AMZN220121P019600002020-11-17 3:21PM EST1,960.0058.3553.0555.400.00-143636.05%
AMZN220121P019700002020-11-03 11:37AM EST1,970.0066.5554.5057.000.00-102336.05%
AMZN220121P019800002020-11-17 3:21PM EST1,980.0061.1755.8058.300.00-145435.98%
AMZN220121P019900002020-11-23 10:54AM EST1,990.0060.5057.1059.50-2.98-4.69%17835.89%
AMZN220121P020000002020-11-23 3:35PM EST2,000.0058.9058.7060.95-4.10-6.51%81,27635.84%
AMZN220121P020200002020-11-10 11:21AM EST2,020.0087.0061.4563.950.00-43335.74%
AMZN220121P020400002020-11-10 2:59PM EST2,040.0086.1564.4567.050.00-14835.65%
AMZN220121P020500002020-11-23 3:54PM EST2,050.0067.4566.5568.90-31.35-31.73%541535.65%
AMZN220121P020600002020-09-18 10:37AM EST2,060.00124.8053.25173.250.00-15050.09%
AMZN220121P020800002020-11-11 10:28AM EST2,080.0083.1270.8573.650.00-34635.48%
AMZN220121P021000002020-11-23 11:44AM EST2,100.0074.5074.5077.10-4.10-5.22%328735.39%
AMZN220121P021200002020-11-20 1:40PM EST2,120.0082.3078.0080.850.00-13735.33%
AMZN220121P021400002020-11-10 11:13AM EST2,140.00112.3081.7084.600.00-15235.25%
AMZN220121P021500002020-11-23 3:22PM EST2,150.0084.0083.5586.40-6.50-7.18%26535.20%
AMZN220121P021600002020-11-11 2:20PM EST2,160.00100.4085.5588.450.00-1210835.17%
AMZN220121P021800002020-11-20 1:40PM EST2,180.0094.1089.4092.600.00-14835.12%
AMZN220121P022000002020-11-23 2:57PM EST2,200.0094.1093.7596.70-4.15-4.22%1572835.04%
AMZN220121P022200002020-11-20 1:40PM EST2,220.00102.7597.80101.200.00-15435.00%
AMZN220121P022400002020-11-11 2:01PM EST2,240.00115.90102.35105.750.00-215934.95%
AMZN220121P022500002020-11-23 3:20PM EST2,250.00105.15104.75107.95-6.79-6.07%513234.91%
AMZN220121P022600002020-11-03 3:36PM EST2,260.00150.39106.90110.450.00-53334.90%
AMZN220121P022800002020-11-20 1:40PM EST2,280.00116.90111.55115.300.00-15834.85%
AMZN220121P023000002020-11-23 2:38PM EST2,300.00117.70116.70120.15-4.12-3.38%1850034.79%
AMZN220121P023200002020-11-20 2:17PM EST2,320.00126.99121.55125.500.00-63334.77%
AMZN220121P023400002020-11-20 1:40PM EST2,340.00132.20127.20130.800.00-26334.73%
AMZN220121P023600002020-11-20 1:23PM EST2,360.00137.00132.60136.30+0.95+0.70%15734.69%
AMZN220121P023800002020-11-20 1:24PM EST2,380.00141.65138.15142.000.00-14334.67%
AMZN220121P024000002020-11-23 3:41PM EST2,400.00144.55143.50147.70-2.80-1.90%4848234.62%
AMZN220121P024200002020-11-20 1:22PM EST2,420.00153.20150.50153.750.00-55634.60%
AMZN220121P024400002020-11-23 3:56PM EST2,440.00159.30157.65159.90-1.01-0.63%16734.57%
AMZN220121P024600002020-11-23 3:29PM EST2,460.00161.35163.95166.25-3.55-2.15%59234.55%
AMZN220121P024800002020-11-23 3:56PM EST2,480.00172.20168.05172.75+0.40+0.23%167734.52%
AMZN220121P025000002020-11-23 3:56PM EST2,500.00178.00177.05179.45-5.10-2.79%541,80134.51%
AMZN220121P025200002020-11-23 3:56PM EST2,520.00185.60182.00186.25-1.50-0.80%4817934.48%
AMZN220121P025400002020-11-23 3:54PM EST2,540.00191.55190.75193.25-0.65-0.34%3735734.46%
AMZN220121P025600002020-11-23 3:54PM EST2,560.00198.65197.85200.45-0.85-0.43%98834.45%
AMZN220121P025800002020-11-23 3:45PM EST2,580.00203.60205.10207.80+0.50+0.25%13734.44%
AMZN220121P026000002020-11-23 3:54PM EST2,600.00213.35210.05215.35+2.85+1.35%1528534.43%
AMZN220121P026200002020-11-23 3:40PM EST2,620.00220.90217.45223.05-4.85-2.15%85934.42%
AMZN220121P026400002020-11-20 11:14AM EST2,640.00225.35225.30231.050.00-25934.42%
AMZN220121P026500002020-11-23 3:42PM EST2,650.00232.55231.65234.95+3.30+1.44%84934.40%
AMZN220121P026600002020-11-20 11:14AM EST2,660.00233.40235.55238.950.00-28634.40%
AMZN220121P026800002020-11-20 11:14AM EST2,680.00241.25241.50247.200.00-211934.39%
AMZN220121P027000002020-11-23 3:55PM EST2,700.00252.20249.75255.30-4.80-1.87%1831634.36%
AMZN220121P027200002020-11-20 11:14AM EST2,720.00257.70258.10263.950.00-26334.37%
AMZN220121P027400002020-11-23 3:54PM EST2,740.00270.00266.65272.70-7.75-2.79%144034.37%
AMZN220121P027600002020-11-16 3:35PM EST2,760.00285.85275.25281.600.00-13434.37%
AMZN220121P027800002020-11-17 11:10AM EST2,780.00282.79284.10290.500.00-27334.35%
AMZN220121P028000002020-11-19 11:03AM EST2,800.00302.77293.35299.400.00-1869234.33%
AMZN220121P028200002020-11-16 10:18AM EST2,820.00317.05302.30308.900.00-72134.34%
AMZN220121P028400002020-11-16 3:35PM EST2,840.00321.90311.60318.300.00-72534.33%
AMZN220121P028600002020-11-23 1:44PM EST2,860.00325.00321.05327.90-1.30-0.40%322234.32%
AMZN220121P028800002020-11-17 9:48AM EST2,880.00329.40330.70337.550.00-15034.31%
AMZN220121P029000002020-11-23 1:11PM EST2,900.00343.65340.80347.25-4.35-1.25%1227934.29%
AMZN220121P029200002020-11-16 3:39PM EST2,920.00361.45350.45357.500.00-43534.30%
AMZN220121P029400002020-11-16 3:39PM EST2,940.00371.35360.60367.750.00-26134.30%
AMZN220121P029600002020-11-23 1:27PM EST2,960.00377.75370.80378.05+1.55+0.41%412634.29%
AMZN220121P029800002020-11-23 3:03PM EST2,980.00380.00381.15388.50-11.70-2.99%27934.28%
AMZN220121P030000002020-11-23 3:10PM EST3,000.00391.00391.60398.80-8.00-2.01%1088934.25%
AMZN220121P030200002020-11-09 3:39PM EST3,020.00404.80402.25409.750.00-16934.26%
AMZN220121P030400002020-11-23 1:39PM EST3,040.00418.50413.00420.60-57.64-12.11%43234.25%
AMZN220121P030500002020-11-19 11:11AM EST3,050.00429.28418.55425.850.00-34334.22%
AMZN220121P030600002020-11-20 3:15PM EST3,060.00431.11423.95431.600.00-24034.24%
AMZN220121P030800002020-11-12 3:51PM EST3,080.00463.70434.95442.750.00-28334.23%
AMZN220121P031000002020-11-23 2:19PM EST3,100.00452.02446.30453.85+5.02+1.12%328134.21%
AMZN220121P031200002020-11-20 3:15PM EST3,120.00464.43457.25465.400.00-310634.21%
AMZN220121P031400002020-11-20 1:44PM EST3,140.00470.00468.65476.900.00-23034.19%
AMZN220121P031500002020-11-19 12:54PM EST3,150.00484.53474.65482.450.00-117434.17%
AMZN220121P031600002020-11-17 9:36AM EST3,160.00473.07480.35488.500.00-15534.18%
AMZN220121P031800002020-11-19 1:30PM EST3,180.00499.44491.80500.300.00-44834.17%
AMZN220121P032000002020-11-19 1:30PM EST3,200.00496.89503.85511.95-14.24-2.79%124734.14%
AMZN220121P032500002020-11-13 3:38PM EST3,250.00526.31533.85542.25-13.69-2.54%16934.10%
AMZN220121P033000002020-11-19 12:54PM EST3,300.00574.21564.55573.050.00-319034.05%
AMZN220121P033500002020-11-06 2:47PM EST3,350.00555.55595.85604.750.00-49934.00%
AMZN220121P034000002020-11-20 1:28PM EST3,400.00629.00628.20637.250.00-224533.96%
AMZN220121P034500002020-11-06 1:57PM EST3,450.00607.40661.10670.550.00-57433.92%
AMZN220121P035000002020-11-16 1:03PM EST3,500.00711.00694.55704.100.00-211933.85%
AMZN220121P035500002020-11-06 1:53PM EST3,550.00706.28728.70737.500.00-13733.71%
AMZN220121P036000002020-11-05 3:33PM EST3,600.00695.95763.50772.000.00-627633.61%
AMZN220121P036500002020-11-05 3:33PM EST3,650.00727.67799.00808.000.00-31933.57%
AMZN220121P037000002020-11-11 12:30PM EST3,700.00853.20835.10843.500.00-29833.44%
AMZN220121P037500002020-11-23 12:29PM EST3,750.00886.37871.60882.20+32.22+3.77%21233.51%
AMZN220121P038000002020-11-23 12:29PM EST3,800.00923.87909.05918.00+17.24+1.90%28733.31%
AMZN220121P038500002020-11-02 3:59PM EST3,850.001,076.30947.05956.000.00-189133.23%
AMZN220121P039000002020-11-19 10:11AM EST3,900.001,006.00985.30995.000.00-14133.20%
AMZN220121P039500002020-11-04 9:34AM EST3,950.001,025.001,024.501,036.150.00-11033.30%
AMZN220121P040000002020-11-23 3:48PM EST4,000.001,066.301,063.901,073.50-71.03-6.25%13833.03%
AMZN220121P040500002020-09-30 11:30AM EST4,050.001,110.201,217.501,235.500.00-2343.11%
AMZN220121P041000002020-07-15 8:44AM EST4,100.001,247.001,195.501,203.950.00-1137.23%
AMZN220121P041500002020-10-28 2:54PM EST4,150.001,236.401,185.251,195.500.00-1532.83%
AMZN220121P042000002020-11-20 3:45PM EST4,200.001,232.101,226.651,239.600.00-6933.00%
AMZN220121P042500002020-11-20 3:45PM EST4,250.001,273.601,268.551,281.600.00-61032.93%
AMZN220121P044000002020-11-05 9:41AM EST4,400.001,269.821,396.451,410.250.00-1432.78%
AMZN220121P044500002020-10-19 3:20PM EST4,450.001,386.951,435.301,446.850.00--031.96%
AMZN220121P045000002020-11-23 3:48PM EST4,500.001,486.931,484.501,497.90+52.10+3.63%1532.68%
AMZN220121P046000002020-09-10 9:34AM EST4,600.001,474.501,511.601,521.750.00-1222.71%
AMZN220121P046500002020-10-30 11:13AM EST4,650.001,711.541,617.851,631.800.00-1232.55%
AMZN220121P047500002020-11-13 2:39PM EST4,750.001,722.961,708.301,722.400.00-125632.46%
AMZN220121P048000002020-11-13 2:39PM EST4,800.001,768.131,754.501,768.100.00-128832.41%
AMZN220121P048500002020-11-16 12:04AM EST4,850.001,847.501,799.851,814.000.00--3032.36%
AMZN220121P049000002020-11-10 12:13PM EST4,900.001,893.111,845.401,860.200.00-303132.32%
AMZN220121P049500002020-11-09 3:56PM EST4,950.001,874.201,892.401,906.600.00-262932.28%
AMZN220121P050000002020-11-11 10:23AM EST5,000.001,935.211,938.951,953.250.00-17632.24%
AMZN220121P050500002020-10-19 3:20PM EST5,050.001,885.551,972.051,981.500.00--028.88%
AMZN220121P051000002020-10-19 3:20PM EST5,100.001,937.602,019.152,031.100.00--029.22%
AMZN220121P052500002020-09-04 2:42PM EST5,250.002,101.902,204.752,216.800.00-1136.56%
AMZN220121P053000002020-09-08 8:38AM EST5,300.002,241.002,207.852,216.900.00-1227.31%