U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,656.64+18.61 (+0.51%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de febrero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220218C016200002021-06-21 9:38AM EDT1,620.001,827.350.000.000.00--10.00%
AMZN220218C016600002021-06-16 2:00PM EDT1,660.001,981.101,917.401,933.40+230.65+13.18%110.00%
AMZN220218C016800002021-06-15 9:32AM EDT1,680.001,705.751,967.451,978.650.00--342.31%
AMZN220218C017000002021-06-28 12:20PM EDT1,700.001,733.251,960.251,974.800.00-2153.28%
AMZN220218C017200002021-07-19 9:32AM EDT1,720.001,812.251,940.551,955.150.00-1252.81%
AMZN220218C017400002021-06-16 3:42PM EDT1,740.001,695.401,838.751,856.000.00-220.00%
AMZN220218C019200002021-06-15 9:30AM EDT1,920.001,473.701,735.401,744.800.00--143.47%
AMZN220218C019600002021-07-19 12:12AM EDT1,960.001,748.351,704.801,719.400.00--151.05%
AMZN220218C020200002021-07-19 9:32AM EDT2,020.001,527.951,646.201,660.500.00--149.41%
AMZN220218C020400002021-06-09 9:50AM EDT2,040.001,271.001,687.151,705.250.00-1166.05%
AMZN220218C020800002021-06-30 9:32AM EDT2,080.001,379.151,587.801,602.400.00--148.11%
AMZN220218C021600002021-06-30 9:32AM EDT2,160.001,302.401,510.151,524.500.00--146.18%
AMZN220218C022400002021-07-14 9:32AM EDT2,240.001,467.651,432.851,447.450.00-1344.53%
AMZN220218C022600002021-06-14 1:50PM EDT2,260.001,145.131,443.651,453.500.00--350.09%
AMZN220218C023000002021-07-19 12:12AM EDT2,300.001,489.581,375.151,389.750.00--443.28%
AMZN220218C024000002021-07-08 10:04AM EDT2,400.001,286.151,279.601,294.000.00-1541.25%
AMZN220218C024200002021-07-19 12:12AM EDT2,420.001,329.301,260.601,275.450.00--4041.00%
AMZN220218C024800002021-06-16 2:16PM EDT2,480.00961.701,126.601,143.900.00-110.00%
AMZN220218C025000002021-07-07 10:43AM EDT2,500.001,228.001,185.001,199.500.00-2539.45%
AMZN220218C025400002021-06-18 3:19PM EDT2,540.001,008.701,071.901,089.000.00-130.00%
AMZN220218C025600002021-06-16 9:38AM EDT2,560.00900.000.000.000.00-110.00%
AMZN220218C026000002021-06-09 12:42PM EDT2,600.00773.921,156.601,169.100.00-1149.58%
AMZN220218C026200002021-06-23 1:37PM EDT2,620.00950.001,073.401,088.500.00--137.63%
AMZN220218C026400002021-06-24 1:19PM EDT2,640.00882.451,055.051,070.000.00-2437.30%
AMZN220218C026600002021-06-02 2:32PM EDT2,660.00663.90908.25918.450.00--20.00%
AMZN220218C027000002021-06-21 3:29PM EDT2,700.00833.25937.10951.800.00--30.00%
AMZN220218C027200002021-06-21 3:29PM EDT2,720.00816.47919.50934.200.00--30.00%
AMZN220218C027600002021-07-23 10:07AM EDT2,760.00945.00946.85961.50+53.00+5.94%1235.62%
AMZN220218C028000002021-06-16 2:01PM EDT2,800.00692.10842.05859.350.00-1016.77%
AMZN220218C028400002021-07-02 9:58AM EDT2,840.00703.35876.80892.000.00-1334.78%
AMZN220218C028600002021-06-16 3:41PM EDT2,860.00682.00792.60809.400.00-2120.74%
AMZN220218C028800002021-06-30 9:30AM EDT2,880.00674.00842.50857.000.00--134.24%
AMZN220218C029000002021-07-20 11:14AM EDT2,900.00760.00825.50841.000.00-1334.19%
AMZN220218C029400002021-06-16 3:06PM EDT2,940.00609.00727.20744.350.00-2122.82%
AMZN220218C029800002021-07-06 2:15PM EDT2,980.00792.65758.85774.000.00-1133.35%
AMZN220218C030000002021-07-19 10:44AM EDT3,000.00652.45742.50757.000.00-11233.08%
AMZN220218C030200002021-06-28 9:59AM EDT3,020.00565.00726.35741.800.00-2133.03%
AMZN220218C030500002021-06-17 2:50PM EDT3,050.00589.59642.05659.950.00-1624.49%
AMZN220218C030600002021-07-21 1:35PM EDT3,060.00619.00694.45709.000.00--132.57%
AMZN220218C030800002021-07-21 1:35PM EDT3,080.00604.00678.80693.500.00-1332.44%
AMZN220218C031000002021-07-23 10:47AM EDT3,100.00672.35663.25678.00+70.20+11.66%56432.28%
AMZN220218C031400002021-06-08 3:09PM EDT3,140.00381.80715.45723.450.00--2140.77%
AMZN220218C031500002021-06-07 3:20PM EDT3,150.00327.72677.75687.000.00-6437.39%
AMZN220218C031600002021-07-01 12:58PM EDT3,160.00452.05617.65632.500.00-22831.85%
AMZN220218C031800002021-06-17 2:50PM EDT3,180.00502.34548.05565.000.00-12425.33%
AMZN220218C032000002021-07-20 2:38PM EDT3,200.00540.50588.05602.650.00-121431.54%
AMZN220218C032200002021-07-21 10:56AM EDT3,220.00517.65573.55588.500.00-13931.44%
AMZN220218C032400002021-07-08 1:47PM EDT3,240.00661.10559.30574.400.00-16631.34%
AMZN220218C032500002021-06-29 3:55PM EDT3,250.00424.08552.20566.300.00-23631.16%
AMZN220218C032600002021-06-15 12:21PM EDT3,260.00379.93542.00545.850.00-224029.63%
AMZN220218C032800002021-07-23 10:01AM EDT3,280.00530.20536.35541.40+157.35+42.20%51530.55%
AMZN220218C033000002021-07-23 10:01AM EDT3,300.00516.35522.65527.60+45.04+9.56%510130.44%
AMZN220218C033200002021-06-15 11:50AM EDT3,320.00350.20502.00505.650.00-262229.44%
AMZN220218C033400002021-06-15 12:50PM EDT3,340.00339.85489.00492.650.00--1129.38%
AMZN220218C033500002021-07-19 12:41PM EDT3,350.00403.69489.20493.950.00-13330.15%
AMZN220218C033600002021-07-19 12:41PM EDT3,360.00397.89482.65487.350.00-44230.09%
AMZN220218C033800002021-06-28 9:42AM EDT3,380.00343.00469.70474.350.00-12129.99%
AMZN220218C034000002021-07-19 11:20AM EDT3,400.00398.24457.00461.500.00-11829.88%
AMZN220218C034200002021-07-02 11:59AM EDT3,420.00326.05444.45448.900.00-1829.77%
AMZN220218C034400002021-07-22 3:43PM EDT3,440.00421.40432.15436.500.00-1729.67%
AMZN220218C034500002021-07-07 10:12AM EDT3,450.00455.45426.05430.400.00-1929.63%
AMZN220218C034600002021-06-24 2:45PM EDT3,460.00320.65420.05424.300.00-81729.57%
AMZN220218C034800002021-07-12 10:21AM EDT3,480.00461.75408.15412.350.00-1729.48%
AMZN220218C035000002021-07-23 2:45PM EDT3,500.00401.75396.45400.55+44.00+12.30%28829.38%
AMZN220218C035200002021-07-20 10:59AM EDT3,520.00338.00384.95389.000.00-21429.29%
AMZN220218C035400002021-07-23 3:53PM EDT3,540.00375.65373.70377.65+39.40+11.72%4429.20%
AMZN220218C035600002021-07-22 3:15PM EDT3,560.00349.64362.65366.600.00-21229.12%
AMZN220218C035800002021-07-23 2:08PM EDT3,580.00358.95351.80355.65+21.95+6.51%14129.04%
AMZN220218C036000002021-07-23 1:52PM EDT3,600.00346.28341.20344.95+39.93+13.03%227328.95%
AMZN220218C036200002021-07-23 1:52PM EDT3,620.00335.73330.80334.50+21.38+6.80%28028.87%
AMZN220218C036400002021-07-23 1:52PM EDT3,640.00325.53320.70324.30+54.53+20.12%73128.80%
AMZN220218C036600002021-07-22 2:43PM EDT3,660.00297.27310.85314.350.00-41728.73%
AMZN220218C036800002021-07-23 11:07AM EDT3,680.00298.25301.05304.50+51.25+20.75%11728.66%
AMZN220218C037000002021-07-23 3:59PM EDT3,700.00292.74291.50294.95+12.83+4.58%57428.59%
AMZN220218C037200002021-07-16 3:18PM EDT3,720.00261.88282.25285.600.00-32928.52%
AMZN220218C037400002021-07-22 3:15PM EDT3,740.00262.39273.15276.450.00-16228.45%
AMZN220218C037600002021-07-22 2:34PM EDT3,760.00254.12264.30267.550.00-45628.39%
AMZN220218C037800002021-07-23 2:03PM EDT3,780.00260.04255.65258.85+47.87+22.56%13328.33%
AMZN220218C038000002021-07-23 12:30PM EDT3,800.00245.00247.20250.35+8.62+3.65%149728.27%
AMZN220218C038200002021-07-23 10:45AM EDT3,820.00238.10238.95242.05+34.78+17.11%12228.21%
AMZN220218C038400002021-07-23 2:09PM EDT3,840.00237.19230.95234.00+46.00+24.06%24828.16%
AMZN220218C038600002021-07-23 11:07AM EDT3,860.00220.33223.10226.10+36.28+19.71%12528.10%
AMZN220218C038800002021-07-21 12:59PM EDT3,880.00176.67215.50218.450.00-444328.05%
AMZN220218C039000002021-07-23 2:45PM EDT3,900.00213.03208.05211.00+13.17+6.59%38228.00%
AMZN220218C039200002021-07-23 3:54PM EDT3,920.00203.00200.85203.70+35.41+21.13%23727.95%
AMZN220218C039400002021-07-09 12:49PM EDT3,940.00255.61193.80196.650.00-21627.90%
AMZN220218C039600002021-07-22 1:32PM EDT3,960.00179.08186.95189.800.00-21027.85%
AMZN220218C039800002021-07-06 10:06AM EDT3,980.00184.80180.35183.100.00-3727.81%
AMZN220218C040000002021-07-23 3:09PM EDT4,000.00178.83173.90176.70+12.08+7.24%69227.77%
AMZN220218C040200002021-07-21 1:28PM EDT4,020.00138.79167.65170.350.00-182327.72%
AMZN220218C040400002021-07-22 1:31PM EDT4,040.00155.00161.55164.250.00-13527.68%
AMZN220218C040600002021-07-21 1:05PM EDT4,060.00125.51155.70158.350.00-51627.65%
AMZN220218C040800002021-07-07 3:39PM EDT4,080.00193.50150.00152.600.00-173127.61%
AMZN220218C041000002021-07-23 3:09PM EDT4,100.00148.83144.45147.05+20.25+15.75%43227.58%
AMZN220218C041200002021-07-06 11:08AM EDT4,120.00160.99139.15141.700.00--127.55%
AMZN220218C041400002021-07-08 2:21PM EDT4,140.00193.30133.95136.500.00-1227.52%
AMZN220218C041600002021-07-08 2:21PM EDT4,160.00187.35129.00131.500.00-1727.49%
AMZN220218C041800002021-07-06 9:37AM EDT4,180.00119.26124.15126.650.00-1427.47%
AMZN220218C042000002021-07-23 9:51AM EDT4,200.00115.95119.50121.95+4.25+3.80%14327.44%
AMZN220218C043000002021-07-23 11:40AM EDT4,300.0097.7598.40100.80+15.75+19.21%218227.35%
AMZN220218C044000002021-07-21 1:30PM EDT4,400.0066.2180.9583.200.00-616127.31%
AMZN220218C045000002021-07-22 11:21AM EDT4,500.0063.0066.5068.650.00-124127.32%
AMZN220218C046000002021-07-22 2:36PM EDT4,600.0053.1554.5556.750.00-37327.37%
AMZN220218C047000002021-07-21 11:42AM EDT4,700.0037.1545.1547.050.00-16427.47%
AMZN220218C048000002021-07-16 11:41AM EDT4,800.0035.7037.5039.250.00-26327.62%
AMZN220218C049000002021-07-08 1:14PM EDT4,900.0030.3031.3533.000.00-19527.83%
AMZN220218C050000002021-07-23 1:41PM EDT5,000.0027.5726.3527.85+2.37+9.40%15528.06%
AMZN220218C051000002021-07-23 3:46PM EDT5,100.0023.4022.2523.70-16.60-41.50%33728.32%
AMZN220218C052000002021-07-23 3:59PM EDT5,200.0019.5819.0520.40-0.02-0.10%2528.64%
AMZN220218C053000002021-07-19 2:47PM EDT5,300.0014.5716.5017.750.00-49029.00%
AMZN220218C054000002021-07-23 1:39PM EDT5,400.0015.2614.5015.65+1.32+9.47%213229.41%
AMZN220218C055000002021-07-23 2:09PM EDT5,500.0013.3112.7013.80+0.69+5.47%413229.79%
Ponepor18 de febrero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220218P016000002021-07-13 10:55AM EDT1,600.003.803.203.800.00-115548.82%
AMZN220218P016200002021-07-20 1:33PM EDT1,620.004.873.354.000.00-4241348.48%
AMZN220218P016400002021-07-12 12:14PM EDT1,640.003.783.504.150.00-2919448.04%
AMZN220218P016600002021-06-08 9:30AM EDT1,660.007.554.956.600.00-110150.65%
AMZN220218P016800002021-06-28 12:37PM EDT1,680.006.223.854.500.00-406547.24%
AMZN220218P017000002021-07-20 1:19PM EDT1,700.005.854.054.700.00-616946.87%
AMZN220218P017200002021-07-02 9:30AM EDT1,720.006.684.254.950.00-55946.55%
AMZN220218P017400002021-06-03 11:06AM EDT1,740.0010.505.957.200.00-3348.54%
AMZN220218P017600002021-05-27 10:55AM EDT1,760.0010.307.258.300.00--548.94%
AMZN220218P018000002021-06-08 9:56AM EDT1,800.0010.205.806.450.00--545.75%
AMZN220218P018200002021-06-22 9:49AM EDT1,820.008.606.007.000.00--245.67%
AMZN220218P018400002021-05-27 12:23PM EDT1,840.0012.598.809.850.00--547.58%
AMZN220218P018600002021-07-19 10:01AM EDT1,860.009.706.006.800.00--3044.19%
AMZN220218P018800002021-07-19 10:01AM EDT1,880.0010.106.307.100.00-3031543.85%
AMZN220218P019000002021-07-01 1:52PM EDT1,900.0010.106.657.450.00-124143.55%
AMZN220218P019200002021-06-30 10:28AM EDT1,920.0010.316.957.800.00-1343.25%
AMZN220218P019600002021-07-16 1:46PM EDT1,960.0010.107.708.550.00-11642.64%
AMZN220218P019800002021-06-24 11:21AM EDT1,980.0011.758.058.950.00-102542.34%
AMZN220218P020000002021-07-21 1:08PM EDT2,000.0010.258.459.350.00-2842.03%
AMZN220218P020200002021-06-03 1:03PM EDT2,020.0020.8311.6013.050.00-1143.92%
AMZN220218P020400002021-07-19 12:12AM EDT2,040.0010.259.3510.250.00--141.46%
AMZN220218P020600002021-06-24 11:19AM EDT2,060.0014.119.8010.750.00-102241.19%
AMZN220218P020800002021-07-19 10:40AM EDT2,080.0015.3010.4011.250.00-63240.91%
AMZN220218P021000002021-06-01 2:41PM EDT2,100.0024.1015.4016.750.00-2743.42%
AMZN220218P021200002021-06-01 2:41PM EDT2,120.0025.2516.1517.450.00-93343.12%
AMZN220218P021400002021-07-19 9:59AM EDT2,140.0017.5511.8512.850.00-1740.06%
AMZN220218P021800002021-07-08 11:09AM EDT2,180.0016.9512.9514.000.00--1639.49%
AMZN220218P022000002021-07-08 11:49AM EDT2,200.0016.5013.5514.600.00-72839.20%
AMZN220218P022200002021-06-01 2:41PM EDT2,220.0032.3520.2021.600.00-12641.79%
AMZN220218P022400002021-07-12 9:31AM EDT2,240.0015.0014.8015.900.00-15238.65%
AMZN220218P022600002021-07-19 9:50AM EDT2,260.0022.4815.4516.550.00-103038.35%
AMZN220218P022800002021-07-19 9:50AM EDT2,280.0023.3816.1517.300.00-203038.09%
AMZN220218P023000002021-07-08 9:44AM EDT2,300.0022.2016.9018.050.00-1537.83%
AMZN220218P023200002021-05-26 2:45PM EDT2,320.0040.1227.7029.050.00--1541.35%
AMZN220218P023400002021-07-13 11:51AM EDT2,340.0017.3018.4019.600.00-107437.28%
AMZN220218P023600002021-07-09 12:49PM EDT2,360.0020.9219.2520.450.00-12337.01%
AMZN220218P023800002021-06-25 12:48PM EDT2,380.0032.3320.1021.300.00-111136.74%
AMZN220218P024200002021-06-18 3:39PM EDT2,420.0034.7027.6529.600.00-11538.35%
AMZN220218P024400002021-07-22 11:45AM EDT2,440.0024.8422.9024.20+24.84--135.99%
AMZN220218P024800002021-06-25 11:47AM EDT2,480.0041.0025.0026.250.00-1135.46%
AMZN220218P025000002021-07-21 11:47AM EDT2,500.0031.9626.1027.400.00-32535.23%
AMZN220218P025200002021-07-23 12:09PM EDT2,520.0027.9027.3028.65-6.95-19.94%21235.00%
AMZN220218P025400002021-07-16 1:47PM EDT2,540.0036.4028.5029.800.00-71134.74%
AMZN220218P025600002021-07-01 12:26PM EDT2,560.0047.0529.8031.150.00--134.52%
AMZN220218P025800002021-07-02 1:57PM EDT2,580.0044.0031.1532.500.00-12534.29%
AMZN220218P026000002021-07-20 10:05AM EDT2,600.0046.2032.6033.950.00-11934.07%
AMZN220218P026200002021-07-01 12:19PM EDT2,620.0034.4634.1035.450.00-11433.85%
AMZN220218P026400002021-07-22 3:41PM EDT2,640.0038.2935.6537.050.00-1533.64%
AMZN220218P026600002021-06-25 10:17AM EDT2,660.0063.5837.3538.750.00-21033.45%
AMZN220218P026800002021-07-02 2:13PM EDT2,680.0055.5839.0540.550.00-15633.26%
AMZN220218P027000002021-07-21 12:53PM EDT2,700.0051.6040.9542.400.00-18633.06%
AMZN220218P027200002021-07-09 2:02PM EDT2,720.0045.0042.8544.350.00-22232.88%
AMZN220218P027400002021-06-16 10:23AM EDT2,740.0080.2052.7054.050.00-32234.25%
AMZN220218P027600002021-07-23 10:15AM EDT2,760.0048.4047.0548.55-21.17-30.43%13632.52%
AMZN220218P027800002021-07-13 10:24AM EDT2,780.0045.9549.2550.800.00-18432.34%
AMZN220218P028000002021-07-21 3:26PM EDT2,800.0062.7051.6053.200.00-34032.18%
AMZN220218P028200002021-06-30 3:56PM EDT2,820.0085.8154.0555.650.00--2632.02%
AMZN220218P028400002021-06-30 3:56PM EDT2,840.0089.7656.6558.300.00--3131.87%
AMZN220218P028600002021-07-09 2:18PM EDT2,860.0060.8859.3561.000.00-2931.71%
AMZN220218P028800002021-06-25 2:13PM EDT2,880.00105.9062.2063.900.00-12631.57%
AMZN220218P029000002021-07-14 11:18AM EDT2,900.0082.8565.1566.850.00-15331.42%
AMZN220218P029200002021-06-22 2:31PM EDT2,920.00101.8071.4073.200.00-123331.80%
AMZN220218P029400002021-07-15 1:54PM EDT2,940.0082.2071.4073.200.00-14031.14%
AMZN220218P029600002021-07-02 3:53PM EDT2,960.00102.9574.7076.550.00-21631.01%
AMZN220218P029800002021-07-23 10:21AM EDT2,980.0080.1078.1580.00-1.30-1.60%1530.86%
AMZN220218P030000002021-07-23 1:23PM EDT3,000.0081.9481.7583.65-7.06-7.93%34830.73%
AMZN220218P030200002021-06-24 2:51PM EDT3,020.00136.0585.5087.400.00-16230.60%
AMZN220218P030400002021-06-08 9:53AM EDT3,040.00204.6592.8094.700.00-2530.94%
AMZN220218P030500002021-06-03 10:09AM EDT3,050.00229.90123.65126.300.00-21134.75%
AMZN220218P030600002021-07-21 3:23PM EDT3,060.00111.6893.4595.450.00-43830.35%
AMZN220218P030800002021-07-19 1:28PM EDT3,080.00138.7097.7099.700.00-11530.23%
AMZN220218P031000002021-07-23 3:56PM EDT3,100.00102.95102.10104.15-9.30-8.29%18230.12%
AMZN220218P031200002021-07-19 3:56PM EDT3,120.00143.50106.65108.750.00-11230.01%
AMZN220218P031400002021-07-06 1:11PM EDT3,140.00130.30111.35113.450.00-32829.89%
AMZN220218P031500002021-07-09 3:03PM EDT3,150.00127.85113.80115.900.00-11929.83%
AMZN220218P031600002021-07-16 1:08PM EDT3,160.00140.60116.25118.400.00-1029.78%
AMZN220218P031800002021-07-13 10:26AM EDT3,180.00109.35121.30123.450.00-32929.67%
AMZN220218P032000002021-07-23 3:47PM EDT3,200.00128.11126.50128.70-15.99-11.10%237029.56%
AMZN220218P032200002021-07-23 10:21AM EDT3,220.00134.60131.95134.20-27.70-17.07%13229.46%
AMZN220218P032400002021-06-18 2:33PM EDT3,240.00209.17165.60174.600.00-16633.21%
AMZN220218P032500002021-07-22 11:19AM EDT3,250.00153.45140.40142.750.00-13929.31%
AMZN220218P032600002021-07-19 2:40PM EDT3,260.00198.90143.40145.700.00-34129.26%
AMZN220218P032800002021-07-23 12:06PM EDT3,280.00152.50149.40151.70+0.50+0.33%13729.16%
AMZN220218P033000002021-07-23 2:54PM EDT3,300.00158.00155.60157.95-27.55-14.85%1110429.07%
AMZN220218P033200002021-07-20 11:41AM EDT3,320.00197.90161.95164.350.00-22928.97%
AMZN220218P033400002021-07-20 9:49AM EDT3,340.00221.00168.55170.950.00-11628.88%
AMZN220218P033500002021-07-20 10:47AM EDT3,350.00211.95171.90174.350.00-13028.83%
AMZN220218P033600002021-07-19 9:54AM EDT3,360.00234.29175.30177.750.00-43428.78%
AMZN220218P033800002021-07-13 12:42PM EDT3,380.00168.94182.25184.750.00-152328.69%
AMZN220218P034000002021-07-19 9:53AM EDT3,400.00249.75189.45191.950.00-566128.60%
AMZN220218P034200002021-07-20 10:05AM EDT3,420.00255.00196.80199.400.00-31628.52%
AMZN220218P034400002021-07-06 10:25AM EDT3,440.00236.60204.35207.050.00-149228.44%
AMZN220218P034500002021-07-20 10:27AM EDT3,450.00267.90208.30210.900.00-1328.39%
AMZN220218P034600002021-06-24 11:51AM EDT3,460.00295.95212.20214.850.00-4428.35%
AMZN220218P034800002021-07-21 12:19PM EDT3,480.00261.98220.20222.900.00-4828.27%
AMZN220218P035000002021-07-22 1:09PM EDT3,500.00243.65228.40231.150.00-12228.19%
AMZN220218P035200002021-07-20 2:26PM EDT3,520.00273.25236.75239.600.00-2328.11%
AMZN220218P035400002021-07-21 2:21PM EDT3,540.00288.50245.45248.300.00-1528.03%
AMZN220218P035600002021-07-19 3:48PM EDT3,560.00325.00254.35257.200.00-11727.95%
AMZN220218P035800002021-07-22 2:32PM EDT3,580.00277.08263.40266.350.00-2527.88%
AMZN220218P036000002021-07-22 2:32PM EDT3,600.00286.68272.70275.700.00-21127.81%
AMZN220218P036200002021-07-16 3:16PM EDT3,620.00325.46282.20285.250.00-5627.73%
AMZN220218P036400002021-07-21 3:57PM EDT3,640.00329.95292.00295.100.00-10927.67%
AMZN220218P036600002021-07-21 3:57PM EDT3,660.00340.77302.00305.150.00-10527.60%
AMZN220218P036800002021-07-23 3:38PM EDT3,680.00312.69312.20315.40-51.26-14.08%1527.54%
AMZN220218P037000002021-07-22 1:26PM EDT3,700.00339.15322.60325.850.00-41227.47%
AMZN220218P037200002021-07-12 9:56AM EDT3,720.00323.83333.20336.550.00-12127.41%
AMZN220218P037400002021-07-21 11:01AM EDT3,740.00395.89344.05347.500.00-363527.36%
AMZN220218P037600002021-07-22 2:34PM EDT3,760.00372.30355.10358.600.00-44627.29%
AMZN220218P037800002021-07-20 10:29AM EDT3,780.00447.60366.40370.000.00-53727.24%
AMZN220218P038000002021-07-21 11:12AM EDT3,800.00430.71377.90381.550.00-47027.18%
AMZN220218P038200002021-07-21 2:34PM EDT3,820.00443.98389.55393.300.00-61927.13%
AMZN220218P038400002021-07-23 2:09PM EDT3,840.00399.79401.45405.25-65.59-14.09%22527.07%
AMZN220218P038600002021-07-19 12:36PM EDT3,860.00518.34413.55417.450.00-22527.02%
AMZN220218P038800002021-07-21 12:59PM EDT3,880.00495.91425.90429.850.00-445326.97%
AMZN220218P039000002021-07-22 1:54PM EDT3,900.00457.97438.35442.450.00-266526.91%
AMZN220218P039200002021-07-21 12:44PM EDT3,920.00517.09451.05455.200.00-121926.86%
AMZN220218P039400002021-07-09 12:49PM EDT3,940.00450.06464.00468.200.00-2126.81%
AMZN220218P039600002021-07-22 1:32PM EDT3,960.00497.68477.10481.400.00-21026.76%
AMZN220218P040000002021-07-22 1:29PM EDT4,000.00525.38503.85508.400.00-44126.67%
AMZN220218P040200002021-07-21 1:28PM EDT4,020.00586.53517.60522.150.00--926.63%
AMZN220218P040400002021-07-09 2:21PM EDT4,040.00509.95531.50536.150.00-2226.59%
AMZN220218P040600002021-07-06 10:14AM EDT4,060.00586.02545.55550.300.00-1126.54%
AMZN220218P040800002021-07-19 12:13AM EDT4,080.00537.85559.80564.650.00--226.50%
AMZN220218P041000002021-07-19 12:13AM EDT4,100.00566.00574.25579.200.00--126.47%
AMZN220218P041600002021-07-09 2:19PM EDT4,160.00585.30618.60623.800.00-1226.36%
AMZN220218P041800002021-07-07 12:15PM EDT4,180.00618.75633.75639.050.00--126.33%
AMZN220218P043000002021-07-07 9:34AM EDT4,300.00716.60723.25738.450.00-17926.72%
AMZN220218P044000002021-06-14 11:47AM EDT4,400.001,075.78799.35807.100.00-214924.83%
AMZN220218P045000002021-06-18 3:10PM EDT4,500.001,072.06967.15985.200.00-17036.18%
AMZN220218P046000002021-06-15 3:08PM EDT4,600.001,249.701,009.751,021.150.00-46730.39%
AMZN220218P047000002021-06-14 1:49PM EDT4,700.001,350.941,058.501,066.550.00-586522.92%
AMZN220218P048000002021-07-20 9:38AM EDT4,800.001,283.001,163.501,178.800.00-110326.95%
AMZN220218P049000002021-07-19 9:53AM EDT4,900.001,389.901,257.251,272.950.00-15327.16%
AMZN220218P050000002021-07-08 3:49PM EDT5,000.001,299.481,353.001,368.100.00-2527.38%
AMZN220218P051000002021-07-23 9:35AM EDT5,100.001,487.201,449.501,464.35+89.22+6.38%1427.68%
AMZN220218P052000002021-07-21 9:46AM EDT5,200.001,640.451,546.251,561.400.00-29228.03%
AMZN220218P053000002021-07-22 1:42PM EDT5,300.001,678.461,644.301,659.100.00-412928.44%
AMZN220218P054000002021-07-23 2:09PM EDT5,400.001,742.161,742.401,757.25-35.07-1.97%212528.88%