U.S. markets close in 1 hour 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,415.24-28.91 (-0.84%)
A partir del 2:49p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de febrero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220218C016000002021-08-27 9:44AM EDT1,600.001,728.981,680.301,696.800.00-890.00%
AMZN220218C016200002021-08-25 5:32PM EDT1,620.001,723.851,807.151,817.650.00-1274.72%
AMZN220218C016600002021-08-25 5:32PM EDT1,660.001,981.101,767.551,778.050.00-1272.87%
AMZN220218C016800002021-08-25 5:32PM EDT1,680.001,705.751,747.751,758.250.00--371.97%
AMZN220218C017000002021-08-31 11:18AM EDT1,700.001,747.571,581.551,597.500.00-210.00%
AMZN220218C017200002021-08-25 5:32PM EDT1,720.001,947.701,708.251,718.750.00-1370.25%
AMZN220218C017400002021-08-25 5:32PM EDT1,740.001,695.401,688.501,699.000.00-2269.39%
AMZN220218C018600002021-08-25 5:32PM EDT1,860.001,449.701,570.401,580.850.00--264.65%
AMZN220218C019200002021-08-25 5:32PM EDT1,920.001,473.701,511.501,522.000.00--162.43%
AMZN220218C019600002021-08-25 5:32PM EDT1,960.001,748.351,472.351,482.800.00--161.01%
AMZN220218C020000002021-08-31 9:32AM EDT2,000.001,432.791,287.851,303.850.00-100.00%
AMZN220218C020200002021-08-25 5:32PM EDT2,020.001,527.951,413.751,424.150.00--158.96%
AMZN220218C020400002021-08-25 5:32PM EDT2,040.001,271.001,394.201,404.650.00-1158.28%
AMZN220218C020600002021-10-05 2:27PM EDT2,060.001,210.541,355.651,367.450.00--249.85%
AMZN220218C020800002021-08-25 5:32PM EDT2,080.001,379.151,355.251,365.700.00--156.98%
AMZN220218C021400002021-08-19 2:33PM EDT2,140.001,068.921,331.701,343.750.00-71168.73%
AMZN220218C021600002021-08-25 5:32PM EDT2,160.001,302.401,277.601,287.950.00--154.45%
AMZN220218C022000002021-10-13 3:52PM EDT2,200.001,103.231,219.651,231.100.00-1546.60%
AMZN220218C022400002021-08-25 5:32PM EDT2,240.001,072.001,200.251,210.600.00-1352.03%
AMZN220218C022600002021-09-20 9:31AM EDT2,260.001,169.601,160.901,172.400.00-1444.93%
AMZN220218C022800002021-08-25 5:32PM EDT2,280.001,044.401,161.551,172.050.00--150.82%
AMZN220218C023000002021-09-20 9:30AM EDT2,300.001,119.151,121.001,133.400.00-21343.87%
AMZN220218C023800002021-10-04 2:40PM EDT2,380.00847.631,044.301,055.100.00-2441.54%
AMZN220218C024000002021-08-30 2:07PM EDT2,400.001,062.70905.25921.000.00-3130.00%
AMZN220218C024200002021-08-25 5:32PM EDT2,420.00961.251,027.901,038.250.00-24148.69%
AMZN220218C024400002021-09-20 9:31AM EDT2,440.001,006.80986.90998.500.00-1840.68%
AMZN220218C024600002021-08-17 11:27AM EDT2,460.00837.451,025.251,037.200.00--056.09%
AMZN220218C024800002021-10-04 2:12PM EDT2,480.00751.95948.55958.800.00-8939.21%
AMZN220218C025000002021-10-12 1:34PM EDT2,500.00789.00928.15939.550.00-12438.73%
AMZN220218C025400002021-08-17 12:54PM EDT2,540.00742.37950.50962.350.00-1053.37%
AMZN220218C025600002021-09-03 9:36AM EDT2,560.00915.85758.00774.000.00-340.00%
AMZN220218C026000002021-10-15 11:34AM EDT2,600.00807.18833.40844.750.00-11036.65%
AMZN220218C026200002021-09-10 10:03AM EDT2,620.00909.49705.50723.350.00-170.00%
AMZN220218C026400002021-09-08 9:53AM EDT2,640.00920.73703.60715.350.00-160.00%
AMZN220218C026600002021-08-25 5:33PM EDT2,660.00663.90805.00814.750.00--242.50%
AMZN220218C026800002021-09-28 3:21PM EDT2,680.00702.72759.60770.750.00-2335.31%
AMZN220218C027000002021-10-12 12:29PM EDT2,700.00609.80740.55752.350.00-11134.96%
AMZN220218C027200002021-08-25 5:33PM EDT2,720.00963.60750.70760.600.00-2541.16%
AMZN220218C027600002021-09-30 10:39AM EDT2,760.00614.08685.95696.300.00-1333.58%
AMZN220218C027800002021-08-25 5:33PM EDT2,780.00655.70697.60707.350.00-1139.88%
AMZN220218C028000002021-10-04 11:25AM EDT2,800.00488.00650.80660.250.00-1732.91%
AMZN220218C028200002021-10-18 9:31AM EDT2,820.00621.00632.55642.400.00-1232.59%
AMZN220218C028400002021-10-04 2:07PM EDT2,840.00461.60615.35624.600.00-1432.26%
AMZN220218C028600002021-08-25 5:33PM EDT2,860.00682.00628.70638.050.00-2138.31%
AMZN220218C028800002021-08-31 9:30AM EDT2,880.00622.00487.25501.500.00-250.00%
AMZN220218C029000002021-10-15 11:57AM EDT2,900.00542.01562.80573.200.00-11731.55%
AMZN220218C029200002021-08-18 9:36AM EDT2,920.00449.15614.30625.400.00--143.77%
AMZN220218C029400002021-09-28 3:21PM EDT2,940.00486.14529.30538.200.00-1530.81%
AMZN220218C029600002021-08-26 2:51PM EDT2,960.00473.00545.65554.650.00--1236.53%
AMZN220218C029800002021-10-18 1:45PM EDT2,980.00525.01496.85503.200.00-1529.97%
AMZN220218C030000002021-10-20 1:29PM EDT3,000.00478.00480.65486.70+4.30+0.91%56729.71%
AMZN220218C030200002021-10-18 1:45PM EDT3,020.00491.31464.35470.650.00-51529.50%
AMZN220218C030400002021-10-18 1:12PM EDT3,040.00465.73448.70454.750.00-2929.28%
AMZN220218C030500002021-10-18 9:57AM EDT3,050.00463.00440.90448.250.00-11329.41%
AMZN220218C030600002021-10-04 3:48PM EDT3,060.00300.46432.85440.500.00-2229.31%
AMZN220218C030800002021-10-08 1:39PM EDT3,080.00349.05417.35423.600.00-21128.86%
AMZN220218C031000002021-10-19 2:32PM EDT3,100.00422.70402.40409.800.00-212228.88%
AMZN220218C031200002021-10-19 9:30AM EDT3,120.00409.27387.30393.350.00-2328.45%
AMZN220218C031400002021-10-04 9:43AM EDT3,140.00280.00372.90378.400.00-13628.23%
AMZN220218C031500002021-10-08 1:39PM EDT3,150.00301.55365.55371.350.00-102628.17%
AMZN220218C031600002021-10-04 3:43PM EDT3,160.00244.88358.30365.750.00-129328.31%
AMZN220218C031800002021-10-20 11:46AM EDT3,180.00363.60344.50349.70-7.65-2.06%111827.85%
AMZN220218C032000002021-10-20 1:15PM EDT3,200.00329.58330.75336.45-30.42-8.45%231527.77%
AMZN220218C032200002021-10-19 1:22PM EDT3,220.00334.12317.10322.750.00-17127.59%
AMZN220218C032400002021-10-20 1:38PM EDT3,240.00308.50304.15309.05-12.17-3.80%110627.37%
AMZN220218C032500002021-10-20 1:15PM EDT3,250.00295.58297.50302.50-31.22-9.55%2912627.29%
AMZN220218C032600002021-10-20 1:10PM EDT3,260.00293.05291.00296.25-0.95-0.32%25427.24%
AMZN220218C032800002021-10-15 3:55PM EDT3,280.00279.90279.25282.800.00-67126.99%
AMZN220218C033000002021-10-20 1:19PM EDT3,300.00264.00267.05270.50-30.09-10.23%725726.86%
AMZN220218C033200002021-10-19 11:53AM EDT3,320.00264.73255.65258.350.00-218926.70%
AMZN220218C033400002021-10-15 3:14PM EDT3,340.00240.00243.85246.450.00-476726.55%
AMZN220218C033500002021-10-20 11:45AM EDT3,350.00251.70238.35240.85+3.55+1.43%114426.50%
AMZN220218C033600002021-10-15 2:08PM EDT3,360.00223.47233.20236.000.00-424226.54%
AMZN220218C033800002021-10-20 1:34PM EDT3,380.00221.60222.25224.95+1.53+0.70%111826.41%
AMZN220218C034000002021-10-20 1:15PM EDT3,400.00212.97211.45213.65-13.08-5.79%1528226.22%
AMZN220218C034200002021-10-20 1:09PM EDT3,420.00205.00201.10203.40-13.10-6.01%179326.12%
AMZN220218C034400002021-10-20 11:04AM EDT3,440.00198.00191.45194.10-11.00-5.26%36526.11%
AMZN220218C034500002021-10-20 1:03PM EDT3,450.00193.20186.85189.35-14.60-7.03%734226.07%
AMZN220218C034600002021-10-20 9:34AM EDT3,460.00204.50181.70183.95+1.45+0.71%69925.94%
AMZN220218C034800002021-10-19 3:15PM EDT3,480.00193.23172.95175.250.00-116325.93%
AMZN220218C035000002021-10-20 2:03PM EDT3,500.00167.00164.00166.45-15.60-8.54%3354225.86%
AMZN220218C035200002021-10-19 9:42AM EDT3,520.00175.88155.55157.400.00-17225.72%
AMZN220218C035400002021-10-20 10:59AM EDT3,540.00155.00147.15149.20-2.45-1.56%13825.65%
AMZN220218C035600002021-10-18 2:48PM EDT3,560.00156.95139.35141.300.00-62525.58%
AMZN220218C035800002021-10-20 2:01PM EDT3,580.00134.35132.35134.30+3.39+2.59%21,14525.60%
AMZN220218C036000002021-10-20 2:10PM EDT3,600.00127.70124.65126.65-9.25-6.75%1052125.48%
AMZN220218C036200002021-10-18 1:01PM EDT3,620.00127.80117.85119.700.00-711625.43%
AMZN220218C036400002021-10-20 2:07PM EDT3,640.00113.80111.55113.65-12.37-9.80%29025.46%
AMZN220218C036600002021-10-19 10:30AM EDT3,660.00119.70105.25107.35+4.70+4.09%17025.41%
AMZN220218C036800002021-10-20 2:21PM EDT3,680.00101.0099.35101.30-6.57-6.11%44825.37%
AMZN220218C037000002021-10-20 2:23PM EDT3,700.0094.0093.7595.60-9.20-8.91%1222025.34%
AMZN220218C037200002021-10-18 1:28PM EDT3,720.0098.1088.3090.200.00-34525.31%
AMZN220218C037400002021-10-11 1:31PM EDT3,740.0054.5583.3584.950.00-310725.28%
AMZN220218C037600002021-10-19 1:28PM EDT3,760.0083.4078.4080.000.00-2012525.25%
AMZN220218C037800002021-10-20 10:22AM EDT3,780.0081.5573.8075.55-2.67-3.17%16525.26%
AMZN220218C038000002021-10-20 1:17PM EDT3,800.0068.1069.5571.00-7.15-9.50%233025.23%
AMZN220218C038200002021-10-20 10:03AM EDT3,820.0070.0065.5067.05+27.80+65.88%103025.25%
AMZN220218C038400002021-10-19 2:35PM EDT3,840.0068.1061.6563.150.00-176825.25%
AMZN220218C038600002021-10-20 1:33PM EDT3,860.0057.7558.0059.45-8.39-12.69%13825.26%
AMZN220218C038800002021-10-15 10:24AM EDT3,880.0037.1554.5055.950.00-16725.26%
AMZN220218C039000002021-10-20 2:33PM EDT3,900.0051.8951.1552.60-7.06-11.98%817025.26%
AMZN220218C039200002021-10-19 3:53PM EDT3,920.0055.5148.2549.550.00-16725.28%
AMZN220218C039400002021-10-20 9:33AM EDT3,940.0053.6945.4046.75+0.95+1.80%17525.32%
AMZN220218C039600002021-10-19 12:54PM EDT3,960.0045.6842.7044.000.00-12725.35%
AMZN220218C039800002021-10-20 9:54AM EDT3,980.0043.6040.0541.30-1.97-4.32%1916925.35%
AMZN220218C040000002021-10-20 1:21PM EDT4,000.0037.0037.8039.05-4.70-11.27%1741325.42%
AMZN220218C040200002021-10-20 10:02AM EDT4,020.0038.8035.4536.70-2.70-6.51%3814025.43%
AMZN220218C040400002021-10-20 2:00PM EDT4,040.0034.0033.4534.65-5.50-13.92%121825.49%
AMZN220218C040600002021-10-19 10:50AM EDT4,060.0034.9531.5032.600.00-13525.52%
AMZN220218C040800002021-10-04 11:37AM EDT4,080.0019.3829.6030.800.00-28125.59%
AMZN220218C041000002021-10-20 1:45PM EDT4,100.0028.4527.9529.05-1.81-5.98%110225.64%
AMZN220218C041200002021-10-04 11:59AM EDT4,120.0018.7026.3527.350.00-15425.68%
AMZN220218C041400002021-10-19 10:42AM EDT4,140.0026.8724.8525.900.00-23225.76%
AMZN220218C041600002021-10-19 3:18PM EDT4,160.0028.2023.4024.400.00-93325.81%
AMZN220218C041800002021-10-20 10:57AM EDT4,180.0024.0822.1023.10-1.97-7.56%12325.89%
AMZN220218C042000002021-10-20 1:48PM EDT4,200.0020.8020.8521.75-4.10-16.47%39625.93%
AMZN220218C043000002021-10-20 1:48PM EDT4,300.0015.7015.8016.70-1.80-10.29%621626.38%
AMZN220218C044000002021-10-20 11:50AM EDT4,400.0013.2912.2512.95-0.66-4.73%620526.86%
AMZN220218C045000002021-10-20 2:32PM EDT4,500.009.909.5510.25-1.00-9.17%1028627.40%
AMZN220218C046000002021-10-20 1:15PM EDT4,600.007.657.658.35+2.55+50.00%138128.05%
AMZN220218C047000002021-10-20 1:15PM EDT4,700.006.756.206.95-0.45-6.25%56928.75%
AMZN220218C048000002021-10-19 11:46AM EDT4,800.005.605.155.850.00-97429.45%
AMZN220218C049000002021-10-19 11:46AM EDT4,900.004.744.304.950.00-910730.12%
AMZN220218C050000002021-10-20 10:47AM EDT5,000.004.103.654.40-0.20-4.65%29730.97%
AMZN220218C051000002021-10-20 10:47AM EDT5,100.003.553.203.80+0.10+2.90%1216631.64%
AMZN220218C052000002021-10-20 2:21PM EDT5,200.003.122.803.35+0.12+4.00%42032.35%
AMZN220218C053000002021-10-19 10:13AM EDT5,300.002.752.482.980.00-131333.07%
AMZN220218C054000002021-10-18 3:18PM EDT5,400.002.592.192.660.00-213733.76%
AMZN220218C055000002021-10-20 11:13AM EDT5,500.002.101.892.36-0.28-11.76%854334.39%
Ponepor18 de febrero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220218P016000002021-10-20 1:20PM EDT1,600.001.030.941.07-1.15-52.75%152150.54%
AMZN220218P016200002021-10-19 11:42AM EDT1,620.001.201.011.370.00-133850.70%
AMZN220218P016400002021-09-23 1:27PM EDT1,640.002.861.071.440.00-1119450.21%
AMZN220218P016600002021-10-18 3:02PM EDT1,660.001.501.151.520.00-157750.54%
AMZN220218P016800002021-09-20 3:11PM EDT1,680.005.611.231.600.00-166550.06%
AMZN220218P017000002021-10-13 2:41PM EDT1,700.002.751.301.680.00-1043849.57%
AMZN220218P017200002021-09-20 3:09PM EDT1,720.006.411.401.780.00-403749.15%
AMZN220218P017400002021-10-19 12:19PM EDT1,740.001.701.501.880.00-101748.71%
AMZN220218P017600002021-10-14 1:00PM EDT1,760.002.821.611.990.00-11148.28%
AMZN220218P017800002021-10-15 3:14PM EDT1,780.002.401.722.120.00-151647.90%
AMZN220218P018000002021-10-20 9:40AM EDT1,800.002.001.852.25+0.10+5.26%1018847.50%
AMZN220218P018200002021-08-17 10:05AM EDT1,820.006.254.555.050.00-1051.86%
AMZN220218P018400002021-08-17 9:30AM EDT1,840.006.354.855.350.00-1051.51%
AMZN220218P018600002021-10-19 2:11PM EDT1,860.002.522.262.710.00-13246.38%
AMZN220218P018800002021-08-25 5:32PM EDT1,880.0010.104.955.550.00-3031550.12%
AMZN220218P019000002021-10-08 11:31AM EDT1,900.005.822.583.100.00-128545.72%
AMZN220218P019200002021-09-07 9:32AM EDT1,920.005.100.000.000.00-31512.50%
AMZN220218P019400002021-09-08 10:03AM EDT1,940.005.426.157.050.00-1550.02%
AMZN220218P019600002021-10-11 1:33PM EDT1,960.007.403.153.700.00-13644.61%
AMZN220218P019800002021-09-20 2:07PM EDT1,980.0012.433.353.900.00-124444.21%
AMZN220218P020000002021-10-14 9:50AM EDT2,000.006.403.604.150.00-23943.88%
AMZN220218P020200002021-09-20 10:38AM EDT2,020.0011.503.854.450.00-1643.59%
AMZN220218P020400002021-08-25 5:32PM EDT2,040.0010.257.858.550.00--147.59%
AMZN220218P020600002021-09-21 12:06PM EDT2,060.0012.604.305.050.00-25742.96%
AMZN220218P020800002021-09-20 2:23PM EDT2,080.0016.304.605.350.00-87042.61%
AMZN220218P021000002021-10-20 1:38PM EDT2,100.005.454.955.65+0.15+2.83%52542.24%
AMZN220218P021200002021-09-20 12:35PM EDT2,120.0016.775.256.000.00-134541.92%
AMZN220218P021400002021-10-11 2:35PM EDT2,140.0012.255.606.350.00-1941.57%
AMZN220218P021600002021-09-28 11:50AM EDT2,160.0016.105.956.750.00-91441.26%
AMZN220218P021800002021-08-25 5:33PM EDT2,180.0016.9511.4012.250.00--1645.10%
AMZN220218P022000002021-10-20 10:00AM EDT2,200.007.006.757.55-3.85-35.48%13640.58%
AMZN220218P022200002021-09-20 10:09AM EDT2,220.0017.357.158.000.00-33340.26%
AMZN220218P022400002021-10-15 10:23AM EDT2,240.0011.007.608.450.00-16439.92%
AMZN220218P022600002021-10-04 3:08PM EDT2,260.0023.058.058.900.00-16839.56%
AMZN220218P022800002021-08-26 9:42AM EDT2,280.0018.4314.7015.600.00-206543.30%
AMZN220218P023000002021-10-18 3:48PM EDT2,300.009.459.059.950.00-22638.90%
AMZN220218P023200002021-10-08 10:40AM EDT2,320.009.509.6010.500.00-11838.57%
AMZN220218P023400002021-09-27 1:49PM EDT2,340.0018.0010.2011.050.00-107638.21%
AMZN220218P023600002021-09-23 3:03PM EDT2,360.0019.2010.7511.650.00-75837.87%
AMZN220218P023800002021-10-19 11:48AM EDT2,380.0011.1011.3512.250.00-14637.52%
AMZN220218P024000002021-10-14 2:36PM EDT2,400.0017.4812.0012.950.00-85237.20%
AMZN220218P024200002021-10-07 10:30AM EDT2,420.0022.8012.6513.600.00-11936.84%
AMZN220218P024400002021-09-27 9:52AM EDT2,440.0026.2513.3514.300.00-11536.49%
AMZN220218P024600002021-10-11 2:16PM EDT2,460.0027.1214.1015.050.00-10010736.15%
AMZN220218P024800002021-09-17 12:25PM EDT2,480.0024.1515.8517.600.00-1236.66%
AMZN220218P025000002021-10-20 11:42AM EDT2,500.0015.5015.7516.65+0.50+3.33%211835.47%
AMZN220218P025200002021-09-21 9:45AM EDT2,520.0038.4516.5517.450.00-41935.10%
AMZN220218P025400002021-09-20 3:01PM EDT2,540.0046.8517.4018.450.00-11734.80%
AMZN220218P025600002021-10-15 1:24PM EDT2,560.0021.7718.4019.300.00-11534.42%
AMZN220218P025800002021-10-15 1:24PM EDT2,580.0022.9219.3520.350.00-14634.11%
AMZN220218P026000002021-10-13 9:53AM EDT2,600.0036.1420.5021.500.00-224833.81%
AMZN220218P026200002021-10-13 10:39AM EDT2,620.0037.5021.6022.500.00-56233.44%
AMZN220218P026400002021-10-18 10:11AM EDT2,640.0024.7222.8523.700.00-117333.12%
AMZN220218P026600002021-10-18 10:43AM EDT2,660.0026.7524.1025.000.00-110232.81%
AMZN220218P026800002021-10-15 12:25PM EDT2,680.0027.5125.5026.400.00-121732.52%
AMZN220218P027000002021-10-20 1:54PM EDT2,700.0027.6726.9027.85+1.13+4.26%220732.22%
AMZN220218P027200002021-10-07 11:51AM EDT2,720.0048.3028.4029.400.00-24131.93%
AMZN220218P027400002021-10-15 10:40AM EDT2,740.0039.0530.0531.050.00-125431.65%
AMZN220218P027600002021-10-11 2:21PM EDT2,760.0059.4031.8532.800.00-127931.37%
AMZN220218P027800002021-10-19 2:12PM EDT2,780.0032.6733.9034.750.00-119431.12%
AMZN220218P028000002021-10-19 12:34PM EDT2,800.0034.6635.6036.700.00-21,50730.84%
AMZN220218P028200002021-10-20 11:13AM EDT2,820.0036.7437.8038.80+0.08+0.22%117230.58%
AMZN220218P028400002021-10-18 2:46PM EDT2,840.0039.2640.1041.050.00-2111930.33%
AMZN220218P028600002021-10-20 11:13AM EDT2,860.0040.9442.3543.50-0.55-1.33%19730.09%
AMZN220218P028800002021-10-18 2:30PM EDT2,880.0044.3944.9046.100.00-34529.87%
AMZN220218P029000002021-10-20 12:13PM EDT2,900.0046.4547.5548.90+0.11+0.24%215029.65%
AMZN220218P029200002021-10-20 12:19PM EDT2,920.0049.1050.4551.75+1.00+2.08%36329.42%
AMZN220218P029400002021-10-08 1:39PM EDT2,940.0087.9053.5054.950.00-46729.23%
AMZN220218P029600002021-10-20 1:51PM EDT2,960.0058.0256.8058.10+3.90+7.21%218228.99%
AMZN220218P029800002021-10-20 1:51PM EDT2,980.0061.5560.1561.55+3.55+6.12%17528.79%
AMZN220218P030000002021-10-20 10:50AM EDT3,000.0060.0063.7565.10-1.15-1.88%230528.57%
AMZN220218P030200002021-10-19 10:10AM EDT3,020.0064.3267.6069.050.00-513328.39%
AMZN220218P030400002021-10-19 12:39PM EDT3,040.0065.1571.6073.10-4.54-6.51%113928.19%
AMZN220218P030500002021-10-20 11:32AM EDT3,050.0071.8573.6075.30+0.23+0.32%121528.11%
AMZN220218P030600002021-10-20 10:50AM EDT3,060.0072.0075.8577.55-0.13-0.18%46428.03%
AMZN220218P030800002021-10-20 11:04AM EDT3,080.0078.2080.3581.95+0.22+0.28%118127.83%
AMZN220218P031000002021-10-20 1:06PM EDT3,100.0084.0785.0086.80+4.57+5.75%1215827.66%
AMZN220218P031200002021-10-15 2:54PM EDT3,120.0098.8590.0591.700.00-85227.47%
AMZN220218P031400002021-10-19 9:54AM EDT3,140.0090.0895.2097.000.00-185627.30%
AMZN220218P031500002021-10-20 10:53AM EDT3,150.0093.0097.9599.70+0.42+0.45%594027.22%
AMZN220218P031600002021-10-18 2:01PM EDT3,160.0098.81100.85102.450.00-16127.12%
AMZN220218P031800002021-10-20 12:07PM EDT3,180.00103.00106.40108.35-0.30-0.29%118926.98%
AMZN220218P032000002021-10-19 3:42PM EDT3,200.00105.00112.65114.500.00-875926.83%
AMZN220218P032200002021-10-13 9:35AM EDT3,220.00181.94119.00120.900.00-21,55326.68%
AMZN220218P032400002021-10-13 9:35AM EDT3,240.00190.85125.70127.850.00-210026.56%
AMZN220218P032500002021-10-20 9:49AM EDT3,250.00117.40129.20131.20-7.60-6.08%11,52726.48%
AMZN220218P032600002021-10-18 12:04PM EDT3,260.00135.30132.70135.100.00-48526.45%
AMZN220218P032800002021-10-19 10:13AM EDT3,280.00132.55140.20142.250.00-39626.29%
AMZN220218P033000002021-10-20 1:28PM EDT3,300.00151.15148.25149.90+15.49+11.42%42,57326.16%
AMZN220218P033200002021-10-18 10:16AM EDT3,320.00160.77156.35158.350.00-55026.09%
AMZN220218P033400002021-10-19 3:20PM EDT3,340.00151.00164.10166.350.00-33825.93%
AMZN220218P033500002021-10-20 11:33AM EDT3,350.00164.55168.90170.70+3.75+2.33%32,18525.88%
AMZN220218P033600002021-10-19 11:35AM EDT3,360.00167.09173.40175.150.00-17625.83%
AMZN220218P033800002021-10-19 2:46PM EDT3,380.00171.10182.45184.250.00-21,61725.73%
AMZN220218P034000002021-10-20 11:33AM EDT3,400.00186.50191.85193.65+6.90+3.84%31,36325.63%
AMZN220218P034200002021-10-20 11:26AM EDT3,420.00196.42201.60203.35+8.42+4.48%12125.53%
AMZN220218P034400002021-10-18 1:12PM EDT3,440.00210.00212.20214.250.00-132725.54%
AMZN220218P034500002021-10-20 10:54AM EDT3,450.00207.12216.70219.20+5.76+2.86%419525.46%
AMZN220218P034600002021-10-15 1:24PM EDT3,460.00239.50222.10224.450.00-12425.42%
AMZN220218P034800002021-10-19 3:15PM EDT3,480.00214.85232.50234.950.00-53025.30%
AMZN220218P035000002021-10-20 11:04AM EDT3,500.00238.60243.30246.00+11.73+5.17%210425.21%
AMZN220218P035200002021-10-20 10:58AM EDT3,520.00246.00255.00257.55+6.00+2.50%11825.14%
AMZN220218P035400002021-10-14 10:06AM EDT3,540.00332.82267.35269.350.00-21725.07%
AMZN220218P035600002021-10-18 3:14PM EDT3,560.00263.70279.30281.950.00-12125.07%
AMZN220218P035800002021-10-14 12:42PM EDT3,580.00360.50291.60294.600.00-201,42225.03%
AMZN220218P036000002021-10-14 2:25PM EDT3,600.00377.73304.45307.250.00-26724.95%
AMZN220218P036200002021-10-11 10:30AM EDT3,620.00415.98316.90321.700.00-23925.07%
AMZN220218P036400002021-10-05 11:06AM EDT3,640.00460.10329.80335.450.00-52625.07%
AMZN220218P036600002021-10-05 1:42PM EDT3,660.00475.14343.80348.550.00-102524.94%
AMZN220218P036800002021-10-20 2:21PM EDT3,680.00357.88357.70362.45-138.63-27.92%43224.88%
AMZN220218P037000002021-10-20 1:05PM EDT3,700.00368.10372.00377.65-179.47-32.78%12924.97%
AMZN220218P037200002021-08-25 10:14AM EDT3,720.00505.38394.85400.700.00-43126.16%
AMZN220218P037400002021-09-01 1:22PM EDT3,740.00372.89509.00524.450.00-14241.04%
AMZN220218P037600002021-10-07 1:29PM EDT3,760.00497.35416.60422.250.00-204924.89%
AMZN220218P037800002021-10-19 9:39AM EDT3,780.00411.01432.00437.800.00-14024.89%
AMZN220218P038000002021-10-07 11:51AM EDT3,800.00534.40447.80453.600.00-19524.90%
AMZN220218P038200002021-10-04 1:40PM EDT3,820.00657.42463.65469.550.00-406124.91%
AMZN220218P038400002021-10-12 10:17AM EDT3,840.00623.70479.70485.750.00-16824.91%
AMZN220218P038600002021-09-30 10:39AM EDT3,860.00596.17496.05502.400.00-11924.97%
AMZN220218P038800002021-10-15 12:04PM EDT3,880.00543.46510.75519.350.00-65925.04%
AMZN220218P039000002021-10-18 10:23AM EDT3,900.00538.76527.65536.750.00-111025.17%
AMZN220218P039200002021-10-04 11:46AM EDT3,920.00753.92543.65553.450.00-306325.15%
AMZN220218P039400002021-08-25 5:34PM EDT3,940.00474.08561.75569.900.00-864225.04%
AMZN220218P039600002021-10-18 10:23AM EDT3,960.00590.75579.05588.050.00-12125.23%
AMZN220218P039800002021-09-03 9:42AM EDT3,980.00598.92715.05731.800.00-1245.42%
AMZN220218P040000002021-10-18 11:28AM EDT4,000.00618.00614.25623.400.00-206525.36%
AMZN220218P040200002021-08-25 5:34PM EDT4,020.00586.53629.20638.450.00--924.80%
AMZN220218P040400002021-08-25 5:34PM EDT4,040.00509.95646.50655.850.00-2224.71%
AMZN220218P040600002021-08-25 5:34PM EDT4,060.00586.02663.95673.200.00-1124.57%
AMZN220218P040800002021-08-17 2:02PM EDT4,080.00867.95657.00668.100.00-4015.91%
AMZN220218P041000002021-10-05 9:55AM EDT4,100.00882.00703.45714.100.00-11725.75%
AMZN220218P041400002021-08-25 5:34PM EDT4,140.00578.53735.25744.750.00--124.14%
AMZN220218P041600002021-08-25 5:34PM EDT4,160.00592.53753.40763.150.00-1324.09%
AMZN220218P041800002021-09-28 11:46AM EDT4,180.00898.25777.85789.100.00-1226.28%
AMZN220218P042000002021-09-24 9:47AM EDT4,200.00820.00797.70808.800.00-1126.64%
AMZN220218P043000002021-10-12 9:45AM EDT4,300.001,064.25892.00903.550.00-17927.15%
AMZN220218P044000002021-10-08 10:43AM EDT4,400.001,105.40988.90999.750.00-114927.75%
AMZN220218P045000002021-10-12 9:45AM EDT4,500.001,261.351,086.051,097.500.00-27228.65%
AMZN220218P046000002021-10-20 1:15PM EDT4,600.001,199.951,185.401,196.25-94.90-7.33%26929.81%
AMZN220218P047000002021-10-20 1:15PM EDT4,700.001,298.901,284.251,295.00+57.20+4.61%16630.83%
AMZN220218P048000002021-10-19 9:58AM EDT4,800.001,373.951,382.301,393.900.00-19831.80%
AMZN220218P049000002021-10-19 9:45AM EDT4,900.001,460.251,481.951,494.550.00-31333.72%
AMZN220218P050000002021-08-25 5:34PM EDT5,000.001,673.851,568.751,579.250.00-170.00%
AMZN220218P051000002021-10-20 2:21PM EDT5,100.001,684.941,680.951,692.85-51.36-2.96%4035.55%
AMZN220218P052000002021-10-14 12:42PM EDT5,200.001,891.551,781.251,792.550.00-24836.71%
AMZN220218P053000002021-10-18 3:18PM EDT5,300.001,853.301,881.151,893.800.00-21138.95%
AMZN220218P054000002021-10-20 10:54AM EDT5,400.001,966.061,981.101,993.80+16.79+0.86%2740.28%
AMZN220218P055000002021-09-08 9:30AM EDT5,500.001,999.700.000.000.00-100.00%