U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,999.86-129.13 (-4.13%)
Al cierre: 4:00p.m. EDT

2,974.96 -24.90 (-0.83 %)
Fuera de horario: 7:29PM EDT

En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220121C008600002020-09-15 12:50PM EDT860.002,300.232,147.002,157.000.00-312657.70%
AMZN220121C008800002020-07-20 12:12PM EDT880.002,277.252,387.002,406.000.00-215138.82%
AMZN220121C009000002020-07-06 12:59PM EDT900.002,135.752,314.552,333.000.00-130123.57%
AMZN220121C009400002020-07-09 2:19PM EDT940.002,228.002,242.502,252.500.00-15110.76%
AMZN220121C009600002020-07-09 7:54PM EDT960.001,484.052,138.102,156.200.00-1688.87%
AMZN220121C009800002020-09-03 10:50AM EDT980.002,421.502,030.502,040.500.00-1654.43%
AMZN220121C010000002020-09-16 10:17AM EDT1,000.002,153.382,011.002,021.000.00-5928353.83%
AMZN220121C010200002020-08-14 3:00PM EDT1,020.002,142.742,111.002,120.500.00-1491.67%
AMZN220121C010400002020-07-09 8:08PM EDT1,040.001,349.002,064.452,084.400.00-1385.02%
AMZN220121C010600002020-07-09 8:08PM EDT1,060.001,418.002,046.952,065.000.00-1284.04%
AMZN220121C010800002020-07-09 8:08PM EDT1,080.00774.602,024.402,043.000.00-1082.15%
AMZN220121C011000002020-08-31 11:35AM EDT1,100.002,382.751,914.501,924.500.00-11551.42%
AMZN220121C011200002020-07-09 8:08PM EDT1,120.001,332.501,989.402,008.500.00-1580.79%
AMZN220121C011400002020-07-07 9:30AM EDT1,140.001,938.500.000.000.00-130.00%
AMZN220121C011600002020-07-09 8:08PM EDT1,160.001,239.001,952.901,971.000.00-1678.95%
AMZN220121C012000002020-09-04 11:46AM EDT1,200.002,070.001,819.001,829.000.00-14151.47%
AMZN220121C012400002020-07-07 11:14AM EDT1,240.001,860.002,009.502,028.000.00-212100.12%
AMZN220121C012600002020-08-11 2:38PM EDT1,260.001,886.971,946.501,955.500.00-11590.11%
AMZN220121C013000002020-08-11 3:39PM EDT1,300.001,838.571,908.501,918.500.00-41987.87%
AMZN220121C013200002020-09-14 10:13AM EDT1,320.001,890.001,705.501,715.500.00-11448.92%
AMZN220121C013400002020-07-09 7:53PM EDT1,340.00988.501,785.901,804.000.00-1171.20%
AMZN220121C013600002020-07-09 7:53PM EDT1,360.001,043.001,764.801,783.450.00-11769.97%
AMZN220121C013800002020-09-14 9:40AM EDT1,380.001,825.001,649.501,659.500.00-1547.83%
AMZN220121C014600002020-07-31 10:31AM EDT1,460.001,767.751,978.501,998.500.00-1524113.50%
AMZN220121C014800002020-08-31 3:04PM EDT1,480.002,044.221,557.501,567.500.00-11946.25%
AMZN220121C015000002020-09-21 2:13PM EDT1,500.001,439.601,539.501,549.500.00-117446.01%
AMZN220121C015200002020-09-17 3:08PM EDT1,520.001,524.001,532.001,547.950.00-408349.50%
AMZN220121C015400002020-08-27 1:23PM EDT1,540.001,905.001,503.501,513.500.00-12045.50%
AMZN220121C015600002020-09-21 9:36AM EDT1,560.001,409.251,485.501,495.500.00-11845.23%
AMZN220121C016000002020-09-18 1:11PM EDT1,600.001,393.331,450.001,460.000.00-315844.77%
AMZN220121C016200002020-08-14 3:00PM EDT1,620.001,588.181,555.001,565.000.00-12364.48%
AMZN220121C016400002020-08-20 3:49PM EDT1,640.001,731.501,370.001,380.000.00-13032.97%
AMZN220121C016600002020-07-30 1:18PM EDT1,660.001,503.001,799.001,818.500.00-146101.32%
AMZN220121C016800002020-07-13 10:21AM EDT1,680.001,675.001,526.951,546.000.00-13366.77%
AMZN220121C016900002020-07-14 10:37AM EDT1,690.001,451.001,589.001,599.000.00-12375.36%
AMZN220121C017000002020-09-14 9:51AM EDT1,700.001,538.171,362.501,372.500.00-124943.67%
AMZN220121C017100002020-07-06 2:28PM EDT1,710.001,395.001,568.551,587.000.00-12574.77%
AMZN220121C017300002020-07-23 12:56PM EDT1,730.001,551.501,628.501,638.000.00-13783.30%
AMZN220121C017400002020-09-15 3:33PM EDT1,740.001,480.001,328.501,338.500.00-15243.33%
AMZN220121C017500002020-09-04 2:15PM EDT1,750.001,600.001,320.001,330.000.00-511243.24%
AMZN220121C017600002020-08-12 11:54AM EDT1,760.001,474.001,434.501,443.500.00-210360.59%
AMZN220121C017700002020-09-10 11:01AM EDT1,770.001,596.991,303.001,313.000.00-126643.05%
AMZN220121C017800002020-09-10 11:01AM EDT1,780.001,587.511,294.501,304.500.00-126642.95%
AMZN220121C017900002020-09-08 2:37PM EDT1,790.001,480.001,286.501,296.500.00-15342.93%
AMZN220121C017950002020-07-09 7:53PM EDT1,795.00797.001,387.001,406.000.00-13758.02%
AMZN220121C018000002020-09-23 3:27PM EDT1,800.001,281.701,278.001,288.00-121.29-8.65%322342.82%
AMZN220121C018050002020-06-30 12:04PM EDT1,805.001,048.271,339.501,359.000.00-111652.54%
AMZN220121C018100002020-07-09 3:38PM EDT1,810.001,468.001,456.001,466.000.00-17967.49%
AMZN220121C018150002020-07-09 7:53PM EDT1,815.00827.301,370.801,389.150.00-15757.59%
AMZN220121C018250002020-08-14 1:30PM EDT1,825.001,420.231,380.001,389.000.00-53659.03%
AMZN220121C018300002020-09-21 2:51PM EDT1,830.001,159.211,253.001,263.000.00-16342.57%
AMZN220121C018350002020-08-12 12:06PM EDT1,835.001,418.001,419.001,437.000.00-22265.28%
AMZN220121C018400002020-09-09 2:31PM EDT1,840.001,261.531,245.001,255.000.00-32242.53%
AMZN220121C018450002020-08-21 12:33PM EDT1,845.001,534.001,197.001,207.000.00-11534.95%
AMZN220121C018500002020-09-04 10:31AM EDT1,850.001,500.151,237.001,247.000.00-17942.48%
AMZN220121C018550002020-07-02 11:27AM EDT1,855.001,136.201,399.001,418.000.00-14164.38%
AMZN220121C018600002020-09-03 2:01PM EDT1,860.001,394.421,228.501,238.500.00-103642.36%
AMZN220121C018650002020-06-25 3:55PM EDT1,865.001,020.001,262.501,272.500.00-13447.82%
AMZN220121C018700002020-07-09 4:53PM EDT1,870.00722.460.000.000.00-1440.00%
AMZN220121C018750002020-07-24 9:53AM EDT1,875.001,182.001,504.501,514.000.00-56477.66%
AMZN220121C018850002020-07-08 11:04AM EDT1,885.001,268.711,437.001,455.000.00-16270.94%
AMZN220121C018900002020-09-17 11:57AM EDT1,890.001,207.971,204.501,214.500.00-19042.20%
AMZN220121C019000002020-09-22 2:06PM EDT1,900.001,295.001,196.501,206.500.00-139142.14%
AMZN220121C019100002020-07-21 2:48PM EDT1,910.001,375.001,483.001,493.000.00-2014177.34%
AMZN220121C019200002020-09-17 1:04PM EDT1,920.001,184.201,180.501,190.500.00-11,84742.00%
AMZN220121C019300002020-09-03 11:51AM EDT1,930.001,583.951,172.501,182.500.00-212541.93%
AMZN220121C019400002020-09-17 1:04PM EDT1,940.001,168.271,164.501,174.500.00-11,81641.86%
AMZN220121C019500002020-09-11 1:08PM EDT1,950.001,266.751,156.501,166.500.00-110841.78%
AMZN220121C019600002020-09-17 12:54PM EDT1,960.001,150.001,149.001,159.000.00-17641.77%
AMZN220121C019700002020-09-04 10:46AM EDT1,970.001,341.881,141.001,151.000.00-27441.69%
AMZN220121C019800002020-07-13 10:42AM EDT1,980.001,450.001,276.301,295.000.00-26158.87%
AMZN220121C019900002020-08-18 9:39AM EDT1,990.001,380.001,136.501,152.700.00-815743.81%
AMZN220121C020000002020-09-21 3:42PM EDT2,000.001,139.001,118.001,128.00+91.25+8.71%156541.55%
AMZN220121C020200002020-08-31 11:02AM EDT2,020.001,579.631,102.501,112.500.00-51041.42%
AMZN220121C020400002020-07-13 12:47PM EDT2,040.001,391.831,248.001,266.000.00-2159.66%
AMZN220121C020500002020-08-06 3:55PM EDT2,050.001,321.341,394.401,411.550.00-48475.86%
AMZN220121C020600002020-08-18 1:44PM EDT2,060.001,359.731,080.501,099.500.00-1643.31%
AMZN220121C020800002020-09-10 11:43AM EDT2,080.001,378.001,057.501,067.500.00-1841.14%
AMZN220121C021200002020-09-17 12:20PM EDT2,120.001,020.001,028.001,038.000.00-1940.95%
AMZN220121C021400002020-08-18 12:56PM EDT2,140.001,298.031,021.501,039.600.00-1142.68%
AMZN220121C021500002020-09-08 3:53PM EDT2,150.001,192.121,007.001,017.000.00-1015040.90%
AMZN220121C021800002020-09-17 2:29PM EDT2,180.00983.44985.50995.500.00-23140.77%
AMZN220121C022000002020-09-18 1:33PM EDT2,200.00907.38971.50981.500.00-353640.70%
AMZN220121C022200002020-09-11 3:45PM EDT2,220.001,070.93958.00968.000.00-21340.67%
AMZN220121C022400002020-09-11 10:06AM EDT2,240.001,123.92944.00954.000.00-14440.57%
AMZN220121C022500002020-09-22 1:43PM EDT2,250.001,014.76937.50947.500.00-210540.57%
AMZN220121C023000002020-09-23 10:20AM EDT2,300.00962.77904.00914.00+135.56+16.39%144840.42%
AMZN220121C023200002020-09-15 11:31AM EDT2,320.001,009.45891.00901.000.00-13940.38%
AMZN220121C023400002020-09-03 10:50AM EDT2,340.001,260.00878.00888.000.00-214240.32%
AMZN220121C023600002020-09-08 2:19PM EDT2,360.001,066.00865.00875.000.00-14840.25%
AMZN220121C023800002020-09-10 2:21PM EDT2,380.001,070.45852.50862.500.00-13840.22%
AMZN220121C024000002020-09-23 3:35PM EDT2,400.00850.00840.00850.00-95.00-10.05%349440.18%
AMZN220121C024200002020-09-21 9:46AM EDT2,420.00781.58828.00838.000.00-115140.17%
AMZN220121C024400002020-09-11 10:08AM EDT2,440.00984.02815.50825.500.00-27640.10%
AMZN220121C024600002020-09-17 1:37PM EDT2,460.00804.56803.50813.500.00-19540.07%
AMZN220121C025000002020-09-23 12:03PM EDT2,500.00828.05780.00790.00-6.70-0.80%21,08040.01%
AMZN220121C025200002020-09-23 1:17PM EDT2,520.00822.40768.50778.50-123.02-13.01%18939.99%
AMZN220121C025400002020-09-23 1:17PM EDT2,540.00810.50757.00767.00+35.50+4.58%25939.96%
AMZN220121C025600002020-09-17 11:43AM EDT2,560.00756.23745.50755.500.00-502039.91%
AMZN220121C025800002020-09-02 1:47PM EDT2,580.001,203.35734.50744.500.00-43139.90%
AMZN220121C026000002020-09-23 3:53PM EDT2,600.00731.00727.20734.50-84.55-10.37%5536439.96%
AMZN220121C026200002020-09-23 3:50PM EDT2,620.00716.00716.20723.50-96.15-11.84%123539.92%
AMZN220121C026400002020-09-22 3:59PM EDT2,640.00705.15702.00712.00-93.25-11.68%24439.83%
AMZN220121C026800002020-09-22 3:58PM EDT2,680.00776.75680.50690.500.00-69839.75%
AMZN220121C027000002020-09-23 3:44PM EDT2,700.00682.00670.50680.50-83.65-10.93%236839.76%
AMZN220121C027200002020-09-23 3:59PM EDT2,720.00667.50660.50670.50-86.80-11.51%32339.75%
AMZN220121C027400002020-09-11 1:07PM EDT2,740.00657.90650.00660.00-80.60-10.91%14439.70%
AMZN220121C027600002020-09-23 3:59PM EDT2,760.00647.60645.55652.00-411.21-38.84%13539.83%
AMZN220121C027800002020-09-17 2:03PM EDT2,780.00634.65630.50640.500.00-13239.68%
AMZN220121C028000002020-09-23 3:23PM EDT2,800.00630.75625.90632.50-73.44-10.43%339239.79%
AMZN220121C028200002020-08-20 2:41PM EDT2,820.00840.75575.50585.500.00-16636.88%
AMZN220121C028600002020-09-08 1:13PM EDT2,860.00784.08592.50602.500.00-11239.60%
AMZN220121C028800002020-09-21 9:59AM EDT2,880.00535.00583.50593.500.00-23939.60%
AMZN220121C029200002020-09-22 9:37AM EDT2,920.00571.43565.50575.500.00-515139.57%
AMZN220121C029400002020-09-21 10:03AM EDT2,940.00501.38557.00567.000.00-75339.57%
AMZN220121C029600002020-09-18 3:42PM EDT2,960.00512.57548.00558.000.00-39839.54%
AMZN220121C029800002020-09-18 3:32PM EDT2,980.00505.00539.50549.500.00-88839.53%
AMZN220121C030000002020-09-23 3:53PM EDT3,000.00536.08531.00541.00-56.35-9.51%161,24339.51%
AMZN220121C030200002020-09-23 3:30PM EDT3,020.00527.65522.50532.50+0.33+0.06%33939.48%
AMZN220121C030400002020-09-22 9:53AM EDT3,040.00518.97514.50524.500.00-13239.48%
AMZN220121C030500002020-09-23 2:09PM EDT3,050.00532.37510.50520.50+12.37+2.38%66139.48%
AMZN220121C030600002020-09-18 12:04PM EDT3,060.00487.90506.50516.500.00-778539.48%
AMZN220121C030800002020-09-22 12:43PM EDT3,080.00536.00498.50508.500.00-118939.46%
AMZN220121C031200002020-09-23 3:48PM EDT3,120.00493.00483.00493.00-55.85-10.18%33539.45%
AMZN220121C031400002020-09-23 2:50PM EDT3,140.00489.67475.50485.50-27.47-5.31%43739.45%
AMZN220121C031500002020-09-23 3:57PM EDT3,150.00477.68471.50481.50-68.85-12.60%710039.42%
AMZN220121C031600002020-09-22 9:33AM EDT3,160.00506.95467.50477.50+27.95+5.84%33439.40%
AMZN220121C031800002020-09-22 12:04PM EDT3,180.00481.92460.50470.500.00-13139.42%
AMZN220121C032500002020-09-23 3:57PM EDT3,250.00441.31435.00445.00-32.80-6.92%386439.36%
AMZN220121C033000002020-09-23 1:12PM EDT3,300.00457.05417.50427.50-29.35-6.03%549739.31%
AMZN220121C033500002020-09-23 3:28PM EDT3,350.00408.00401.00411.00+65.00+18.95%48239.30%
AMZN220121C034000002020-09-23 2:35PM EDT3,400.00401.70385.00395.00+6.70+1.70%722339.27%
AMZN220121C034500002020-09-23 11:39AM EDT3,450.00392.77369.50379.50+48.64+14.13%85839.24%
AMZN220121C035000002020-09-23 3:51PM EDT3,500.00358.35355.00365.00-41.65-10.41%1162739.25%
AMZN220121C035500002020-09-18 3:14PM EDT3,550.00313.00345.85351.050.00-115139.25%
AMZN220121C036000002020-09-22 2:08PM EDT3,600.00353.50326.50336.50-13.98-3.80%152339.17%
AMZN220121C036500002020-09-18 11:34AM EDT3,650.00297.10313.50323.500.00-15539.17%
AMZN220121C037000002020-09-23 3:56PM EDT3,700.00305.85301.00310.50-33.39-9.84%91,33039.13%
AMZN220121C037500002020-09-14 2:38PM EDT3,750.00324.90288.50298.500.00-21939.13%
AMZN220121C038000002020-09-21 1:54PM EDT3,800.00299.50276.50286.500.00-237339.10%
AMZN220121C038500002020-09-18 3:41PM EDT3,850.00220.00265.00275.000.00-170039.07%
AMZN220121C039000002020-09-23 1:28PM EDT3,900.00278.62254.50264.50-9.38-3.26%126439.09%
AMZN220121C039500002020-09-22 3:19PM EDT3,950.00277.59244.00254.000.00-26339.07%
AMZN220121C040000002020-09-23 3:46PM EDT4,000.00240.10235.00244.00-25.26-9.52%231,24539.06%
AMZN220121C040500002020-09-23 1:11PM EDT4,050.00247.61224.50234.50-14.19-5.42%156439.06%
AMZN220121C041000002020-09-17 10:17AM EDT4,100.00213.78215.00225.000.00-14939.03%
AMZN220121C041500002020-09-16 3:28PM EDT4,150.00239.74206.00216.000.00-21739.02%
AMZN220121C042000002020-09-22 10:13AM EDT4,200.00216.00197.50207.50+11.00+5.37%18239.01%
AMZN220121C042500002020-09-23 11:36AM EDT4,250.00211.00189.50199.50+5.00+2.43%15339.02%
AMZN220121C043000002020-09-23 11:55AM EDT4,300.00200.00181.85191.50+2.00+1.01%112239.00%
AMZN220121C043500002020-09-22 12:46PM EDT4,350.00187.00174.50184.000.00-2739.00%
AMZN220121C044000002020-09-23 3:07PM EDT4,400.00171.67167.50176.90-17.26-9.14%113639.01%
AMZN220121C044500002020-09-22 11:27AM EDT4,450.00166.05160.80170.000.00-16939.01%
AMZN220121C046000002020-09-17 12:03PM EDT4,600.00142.28142.35150.900.00-416239.01%
AMZN220121C046500002020-09-15 11:15AM EDT4,650.00119.00136.70145.050.00-16139.02%
AMZN220121C047000002020-09-17 1:24PM EDT4,700.00127.69131.35139.450.00-23739.02%
AMZN220121C047500002020-09-23 10:32AM EDT4,750.00145.52126.20134.10+31.86+28.03%11339.03%
AMZN220121C048000002020-09-23 1:56PM EDT4,800.00132.81121.30129.00+9.31+7.54%19739.04%
AMZN220121C049000002020-09-23 1:32PM EDT4,900.00124.62112.15119.45+29.64+31.21%416339.07%
AMZN220121C049500002020-09-23 1:32PM EDT4,950.00120.04107.85115.00-2.69-2.19%28639.09%
AMZN220121C050000002020-09-23 2:50PM EDT5,000.00108.50103.80110.75-16.50-13.20%932439.11%
AMZN220121C051000002020-09-18 3:30PM EDT5,100.0085.6596.20102.800.00-11239.16%
AMZN220121C052000002020-09-23 10:20AM EDT5,200.00101.4989.3595.55-0.51-0.50%1939.22%
AMZN220121C052500002020-09-17 3:38PM EDT5,250.0083.4086.1092.200.00-47139.26%
AMZN220121C053000002020-09-23 3:15PM EDT5,300.0086.9683.0588.95-9.04-9.42%324639.30%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220121P008600002020-09-23 9:30AM EDT860.002.903.005.10+0.37+14.62%358150.40%
AMZN220121P008800002020-09-16 1:00PM EDT880.003.002.506.05-1.80-37.50%137250.76%
AMZN220121P009000002020-09-23 9:30AM EDT900.003.953.006.20-1.14-22.40%142050.06%
AMZN220121P009200002020-09-23 11:29AM EDT920.004.143.206.75-4.55-52.36%119949.83%
AMZN220121P009400002020-09-17 11:19AM EDT940.006.554.006.750.00-25148.97%
AMZN220121P009800002020-09-22 10:25AM EDT980.004.894.807.600.00-17148.19%
AMZN220121P010000002020-09-22 10:45AM EDT1,000.005.505.407.950.00-240747.71%
AMZN220121P010200002020-09-04 11:07AM EDT1,020.0020.305.758.550.00-316647.46%
AMZN220121P010400002020-09-04 11:02AM EDT1,040.0020.256.259.100.00-104347.13%
AMZN220121P010600002020-09-18 10:03AM EDT1,060.009.076.759.650.00-6022846.80%
AMZN220121P010800002020-08-11 12:09PM EDT1,080.0014.320.000.000.00-815612.50%
AMZN220121P011000002020-09-21 1:13PM EDT1,100.009.648.0510.700.00-288246.05%
AMZN220121P011200002020-07-02 2:01PM EDT1,120.0019.239.2517.800.00-18549.69%
AMZN220121P011400002020-08-26 10:26AM EDT1,140.0013.419.2012.150.00-135545.53%
AMZN220121P011600002020-08-03 9:30AM EDT1,160.0014.0013.0023.000.00-211650.61%
AMZN220121P011800002020-09-22 10:47AM EDT1,180.0010.3510.6013.600.00-1523544.95%
AMZN220121P012000002020-09-10 12:05PM EDT1,200.0018.0011.5514.250.00-144144.59%
AMZN220121P012200002020-09-03 9:38AM EDT1,220.0023.5412.2015.250.00-115444.42%
AMZN220121P012400002020-09-11 10:55AM EDT1,240.0017.7513.0516.100.00-18744.14%
AMZN220121P012600002020-09-17 1:40PM EDT1,260.0017.0513.9517.000.00-96443.88%
AMZN220121P013000002020-09-15 12:53PM EDT1,300.0015.1016.0018.800.00-190943.31%
AMZN220121P013200002020-09-03 3:06PM EDT1,320.0038.8316.9020.000.00-46643.14%
AMZN220121P013400002020-09-22 11:23AM EDT1,340.0018.1318.0021.100.00-122042.90%
AMZN220121P013600002020-09-22 11:23AM EDT1,360.0019.1519.1522.250.00-13642.68%
AMZN220121P013800002020-09-04 1:20PM EDT1,380.0042.0020.3523.500.00-11219142.47%
AMZN220121P014000002020-09-22 11:58AM EDT1,400.0020.0021.7524.650.00-21,35242.21%
AMZN220121P014200002020-09-22 3:56PM EDT1,420.0021.8022.9526.150.00-16642.07%
AMZN220121P014400002020-09-22 1:56PM EDT1,440.0022.2024.3527.550.00-140241.87%
AMZN220121P014800002020-09-22 1:29PM EDT1,480.0023.6427.4030.650.00-20031941.51%
AMZN220121P015000002020-09-23 3:06PM EDT1,500.0029.8029.1532.15+3.95+15.28%61,56641.30%
AMZN220121P015200002020-09-03 1:30PM EDT1,520.0052.9030.7034.050.00-317141.18%
AMZN220121P015400002020-09-03 2:08PM EDT1,540.0057.4532.5035.900.00-1107441.03%
AMZN220121P015600002020-09-15 2:56PM EDT1,560.0034.7834.3537.800.00-112140.88%
AMZN220121P015800002020-09-01 3:14PM EDT1,580.0040.0536.3039.800.00-4017540.74%
AMZN220121P016000002020-09-23 9:59AM EDT1,600.0036.0038.5041.75-4.46-11.02%145240.56%
AMZN220121P016200002020-08-28 1:18PM EDT1,620.0046.0040.5044.100.00-110840.47%
AMZN220121P016400002020-09-08 12:40PM EDT1,640.0066.2042.7046.400.00-15340.35%
AMZN220121P016600002020-09-08 12:40PM EDT1,660.0068.9545.0548.800.00-217340.23%
AMZN220121P016800002020-09-18 1:51PM EDT1,680.0053.8647.4551.300.00-229740.11%
AMZN220121P017000002020-09-16 3:44PM EDT1,700.0052.0050.1553.750.00-688739.97%
AMZN220121P017100002020-09-09 12:16PM EDT1,710.0061.2651.3055.300.00-34139.96%
AMZN220121P017200002020-09-21 2:50PM EDT1,720.0058.6552.6556.700.00-24039.91%
AMZN220121P017300002020-08-31 12:58PM EDT1,730.0054.9254.0058.100.00-13139.86%
AMZN220121P017400002020-09-23 10:33AM EDT1,740.0049.4055.4059.55-38.75-43.96%108239.81%
AMZN220121P017500002020-09-21 1:44PM EDT1,750.0061.2557.0060.800.00-2023939.73%
AMZN220121P017600002020-07-17 11:23AM EDT1,760.0096.4064.1070.250.00-124641.17%
AMZN220121P017700002020-08-28 2:40PM EDT1,770.0062.3559.7064.050.00-11339.68%
AMZN220121P017800002020-08-24 2:26PM EDT1,780.0070.0061.2065.600.00-14739.63%
AMZN220121P017900002020-09-08 12:40PM EDT1,790.0089.4062.7567.200.00-14939.59%
AMZN220121P017950002020-07-09 3:38PM EDT1,795.0083.2079.3086.700.00-11742.80%
AMZN220121P018000002020-09-18 2:24PM EDT1,800.0071.2364.5068.650.00-11,05639.52%
AMZN220121P018050002020-07-31 9:51AM EDT1,805.0075.0065.1068.900.00-12039.40%
AMZN220121P018100002020-08-14 3:53PM EDT1,810.0064.1570.9075.000.00-111440.30%
AMZN220121P018150002020-07-09 8:07PM EDT1,815.00265.0086.6098.600.00-1344.00%
AMZN220121P018200002020-07-09 3:38PM EDT1,820.0087.0583.2590.750.00-11442.58%
AMZN220121P018250002020-06-22 3:25PM EDT1,825.00109.8987.0097.000.00-11143.39%
AMZN220121P018300002020-09-21 2:51PM EDT1,830.0076.4869.1573.900.00-16339.44%
AMZN220121P018350002020-07-09 4:52PM EDT1,835.00262.480.000.000.00-56526.25%
AMZN220121P018400002020-06-15 3:39PM EDT1,840.00138.96109.35125.500.00-15647.11%
AMZN220121P018450002020-06-24 3:54PM EDT1,845.00113.2397.00105.100.00-31443.92%
AMZN220121P018550002020-07-09 8:07PM EDT1,855.00123.0093.65106.050.00-1443.70%
AMZN220121P018600002020-09-15 1:00PM EDT1,860.0070.0074.2579.200.00-14039.32%
AMZN220121P018650002020-07-09 8:07PM EDT1,865.00144.8097.50108.050.00-191343.63%
AMZN220121P018700002020-08-12 2:11PM EDT1,870.0082.5078.5087.400.00-24940.30%
AMZN220121P018750002020-07-09 8:07PM EDT1,875.00178.53100.05110.250.00-2743.60%
AMZN220121P018800002020-09-09 2:36PM EDT1,880.0082.0077.8082.900.00-55939.25%
AMZN220121P018850002020-07-01 12:33PM EDT1,885.00111.0083.0093.000.00-11040.66%
AMZN220121P018900002020-08-18 12:12PM EDT1,890.0075.1081.0085.700.00-13339.36%
AMZN220121P019100002020-08-24 9:49AM EDT1,910.0086.0083.4088.750.00-14939.16%
AMZN220121P019300002020-09-21 10:25AM EDT1,930.0096.8574.2079.550.00-17437.07%
AMZN220121P019400002020-08-17 3:36PM EDT1,940.0083.0086.9594.150.00-14638.96%
AMZN220121P019500002020-09-23 2:02PM EDT1,950.0091.0591.5596.70+9.92+12.23%3514439.00%
AMZN220121P019600002020-09-17 12:51PM EDT1,960.00101.6993.3097.000.00-25138.70%
AMZN220121P019700002020-09-03 3:59PM EDT1,970.00124.6295.40101.300.00-102338.98%
AMZN220121P019800002020-08-20 2:29PM EDT1,980.0095.3099.50109.500.00-17039.79%
AMZN220121P019900002020-09-15 2:51PM EDT1,990.0094.1199.65105.750.00-57438.93%
AMZN220121P020000002020-09-23 3:19PM EDT2,000.00104.05102.15107.00+12.12+13.18%241,30038.76%
AMZN220121P020200002020-09-21 1:23PM EDT2,020.00113.63106.35112.700.00-23138.85%
AMZN220121P020400002020-09-21 12:29PM EDT2,040.00120.20110.95117.500.00-14038.80%
AMZN220121P020500002020-09-09 2:45PM EDT2,050.00117.72113.65119.700.00-314638.75%
AMZN220121P020600002020-09-18 11:37AM EDT2,060.00124.80115.75122.450.00-15038.76%
AMZN220121P020800002020-09-08 3:45PM EDT2,080.00147.60120.65127.550.00-53638.71%
AMZN220121P021000002020-09-23 1:53PM EDT2,100.00120.00126.00132.50-16.60-12.15%130738.64%
AMZN220121P021200002020-08-04 10:53AM EDT2,120.00139.98154.00162.000.00-54141.43%
AMZN220121P021400002020-09-04 11:58AM EDT2,140.00179.20136.20143.750.00-205038.60%
AMZN220121P021500002020-09-15 1:46PM EDT2,150.00124.00139.25146.200.00-26538.54%
AMZN220121P021600002020-09-23 10:20AM EDT2,160.00133.56141.65149.40-28.89-17.78%110538.56%
AMZN220121P021800002020-09-21 12:24PM EDT2,180.00161.50147.30155.250.00-14738.53%
AMZN220121P022000002020-09-23 3:42PM EDT2,200.00156.00153.45157.00-14.00-8.24%164538.03%
AMZN220121P022200002020-09-08 11:33AM EDT2,220.00193.69159.00167.350.00-24138.47%
AMZN220121P022400002020-09-11 11:20AM EDT2,240.00157.70165.05173.600.00-28615638.43%
AMZN220121P022500002020-08-21 2:08PM EDT2,250.00152.95173.00183.000.00-116139.07%
AMZN220121P022600002020-09-09 2:59PM EDT2,260.00181.85171.25180.000.00-153338.40%
AMZN220121P022800002020-08-20 11:23AM EDT2,280.00156.10182.50192.500.00-16038.99%
AMZN220121P023000002020-09-22 3:56PM EDT2,300.00163.17184.50192.850.00-13539038.31%
AMZN220121P023200002020-09-08 2:05PM EDT2,320.00207.95190.75200.000.00-12538.31%
AMZN220121P023600002020-09-23 10:32AM EDT2,360.00190.38204.60214.00-34.52-15.35%15738.25%
AMZN220121P023800002020-09-21 11:28AM EDT2,380.00232.65211.75221.500.00-53338.24%
AMZN220121P024000002020-09-23 10:31AM EDT2,400.00204.79219.35228.60+7.69+3.90%138638.19%
AMZN220121P024200002020-09-22 2:50PM EDT2,420.00203.27226.50236.450.00-13338.19%
AMZN220121P024800002020-08-26 2:04PM EDT2,480.00193.24250.00260.000.00-16738.12%
AMZN220121P025000002020-09-21 1:54PM EDT2,500.00279.38259.25268.100.00-5671,06438.10%
AMZN220121P025200002020-09-23 1:14PM EDT2,520.00252.30266.50276.50+9.75+4.02%718838.09%
AMZN220121P025400002020-09-23 3:14PM EDT2,540.00275.60274.50284.50+25.40+10.15%1333438.03%
AMZN220121P025600002020-09-23 3:14PM EDT2,560.00285.90283.00293.00-19.15-6.28%127138.00%
AMZN220121P025800002020-09-23 3:17PM EDT2,580.00294.60291.70301.50+32.60+12.44%131937.97%
AMZN220121P026000002020-09-23 3:17PM EDT2,600.00303.45300.50310.50+28.05+10.19%1717937.96%
AMZN220121P026200002020-09-23 3:14PM EDT2,620.00312.80309.50319.50+35.10+12.64%153037.94%
AMZN220121P026400002020-09-23 3:14PM EDT2,640.00321.90319.00329.00+33.71+11.70%133637.96%
AMZN220121P026600002020-09-23 3:14PM EDT2,660.00328.70332.05338.75-19.30-5.55%166637.98%
AMZN220121P027000002020-09-23 3:14PM EDT2,700.00350.05347.50357.50+35.05+11.13%1325637.93%
AMZN220121P027200002020-09-23 3:15PM EDT2,720.00359.70357.00367.00-8.30-2.26%172237.89%
AMZN220121P027400002020-09-23 3:12PM EDT2,740.00369.50371.10377.25+34.50+10.30%131537.91%
AMZN220121P027600002020-09-17 11:54AM EDT2,760.00381.20377.00387.000.00-12337.88%
AMZN220121P027800002020-09-16 10:27AM EDT2,780.00342.10387.00397.000.00-25337.86%
AMZN220121P028000002020-09-23 3:47PM EDT2,800.00400.35401.30407.65+39.25+10.87%21241937.88%
AMZN220121P028200002020-09-16 10:27AM EDT2,820.00360.60407.50417.500.00-21137.82%
AMZN220121P028400002020-09-16 11:26AM EDT2,840.00371.99418.00428.000.00-51737.81%
AMZN220121P028600002020-09-17 10:19AM EDT2,860.00437.00428.50438.500.00-1321637.79%
AMZN220121P028800002020-09-22 11:53AM EDT2,880.00411.54439.50449.500.00-13937.79%
AMZN220121P029000002020-09-22 2:27PM EDT2,900.00412.15450.00460.000.00-22537.75%
AMZN220121P029200002020-09-23 2:05PM EDT2,920.00450.23461.00471.00+25.80+6.08%1937.74%
AMZN220121P029400002020-08-31 1:09PM EDT2,940.00356.10472.00482.000.00-15437.72%
AMZN220121P029600002020-09-02 10:11AM EDT2,960.00365.05483.00493.000.00-12337.69%
AMZN220121P029800002020-09-18 9:36AM EDT2,980.00489.80494.50504.500.00-22837.68%
AMZN220121P030000002020-09-22 1:27PM EDT3,000.00470.40506.00516.000.00-466137.67%
AMZN220121P030200002020-09-17 3:43PM EDT3,020.00514.20517.50527.500.00-16837.65%
AMZN220121P030400002020-09-16 3:30PM EDT3,040.00491.40529.50539.500.00-11337.66%
AMZN220121P030500002020-09-23 1:01PM EDT3,050.00512.78535.50545.50+15.98+3.22%54337.66%
AMZN220121P031000002020-09-23 9:54AM EDT3,100.00531.50565.00575.00+14.35+2.77%516137.59%
AMZN220121P031200002020-09-16 2:01PM EDT3,120.00590.00577.50587.500.00-15537.60%
AMZN220121P031400002020-09-17 9:30AM EDT3,140.00591.15589.50599.500.00-12737.57%
AMZN220121P031500002020-09-17 9:30AM EDT3,150.00597.15596.00606.000.00-19237.59%
AMZN220121P031600002020-09-21 9:31AM EDT3,160.00646.40602.00612.000.00-14337.56%
AMZN220121P031800002020-09-10 2:55PM EDT3,180.00545.92614.50624.500.00-33837.55%
AMZN220121P032000002020-09-22 1:41PM EDT3,200.00580.00627.00637.000.00-113737.53%
AMZN220121P032500002020-09-18 1:12PM EDT3,250.00689.72659.00669.000.00-65237.50%
AMZN220121P033000002020-09-21 1:53PM EDT3,300.00736.00691.50701.500.00-115937.45%
AMZN220121P033500002020-09-18 1:12PM EDT3,350.00757.04724.50734.500.00-55137.40%
AMZN220121P034000002020-09-21 2:30PM EDT3,400.00812.00758.50768.500.00-218037.37%
AMZN220121P035000002020-09-21 10:31AM EDT3,500.00889.10828.00838.000.00-110937.30%
AMZN220121P035500002020-09-02 2:56PM EDT3,550.00668.17863.50873.500.00-31037.25%
AMZN220121P036500002020-09-01 3:41PM EDT3,650.00716.85936.50946.500.00-11437.19%
AMZN220121P037500002020-08-27 2:17PM EDT3,750.00800.301,011.001,021.000.00-4537.09%
AMZN220121P038000002020-08-28 10:33AM EDT3,800.00833.971,049.001,059.000.00-436637.03%
AMZN220121P038500002020-08-27 2:17PM EDT3,850.00866.001,088.001,098.000.00-47837.02%
AMZN220121P039000002020-09-03 3:47PM EDT3,900.001,011.251,127.001,137.000.00-13536.98%
AMZN220121P039500002020-08-27 10:49AM EDT3,950.00924.701,166.501,176.500.00--136.94%
AMZN220121P040000002020-09-23 11:57AM EDT4,000.001,166.561,206.501,216.50-99.87-7.89%192036.90%
AMZN220121P040500002020-07-20 3:46PM EDT4,050.001,150.571,074.151,091.300.00-1120.74%
AMZN220121P041000002020-07-15 9:44AM EDT4,100.001,247.001,195.501,203.950.00-1128.46%
AMZN220121P041500002020-08-24 1:23PM EDT4,150.001,154.301,328.501,338.500.00--136.77%
AMZN220121P042000002020-09-11 3:03PM EDT4,200.001,298.001,370.001,380.000.00-1136.73%
AMZN220121P045000002020-09-11 1:14PM EDT4,500.001,548.801,626.501,636.500.00-3236.55%
AMZN220121P046000002020-09-10 10:34AM EDT4,600.001,474.501,714.001,724.000.00-1236.45%
AMZN220121P046500002020-07-31 9:38AM EDT4,650.001,625.301,472.201,490.050.00-100.00%
AMZN220121P047500002020-09-03 12:31PM EDT4,750.001,627.961,848.001,858.000.00-1236.39%
AMZN220121P049000002020-09-04 1:38PM EDT4,900.001,850.501,984.001,994.000.00-1136.34%
AMZN220121P052500002020-09-04 3:42PM EDT5,250.002,101.902,309.002,319.000.00-1136.37%