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 marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220318C015200002021-07-19 2:32PM EDT1,520.002,008.552,140.102,154.500.00-514356.41%
AMZN220318C015400002021-07-15 9:33AM EDT1,540.002,147.452,120.302,134.500.00-17355.73%
AMZN220318C015600002021-07-09 9:30AM EDT1,560.002,166.352,100.502,115.000.00-16055.26%
AMZN220318C015800002021-07-20 3:55PM EDT1,580.002,011.502,080.752,095.000.00-15154.62%
AMZN220318C016000002021-07-19 9:32AM EDT1,600.001,935.002,061.002,075.500.00-24354.17%
AMZN220318C016200002021-06-25 2:06PM EDT1,620.001,796.152,041.252,055.500.00-83253.53%
AMZN220318C016400002021-06-25 1:43PM EDT1,640.001,775.432,021.502,036.000.00-42053.09%
AMZN220318C016600002021-06-25 1:36PM EDT1,660.001,755.272,001.752,016.000.00-23152.46%
AMZN220318C016800002021-07-19 9:52AM EDT1,680.001,864.351,982.051,996.500.00-23052.03%
AMZN220318C017000002021-06-25 1:39PM EDT1,700.001,715.391,962.351,976.500.00-41551.43%
AMZN220318C017200002021-07-20 3:55PM EDT1,720.001,873.851,942.651,957.000.00-13051.00%
AMZN220318C017400002021-06-25 1:47PM EDT1,740.001,677.501,922.951,937.000.00-82350.40%
AMZN220318C017600002021-06-25 1:55PM EDT1,760.001,657.201,903.251,917.500.00-102554.09%
AMZN220318C017800002021-06-25 1:48PM EDT1,780.001,637.751,883.601,898.000.00-61853.61%
AMZN220318C018000002021-06-24 3:30PM EDT1,800.001,653.351,863.951,878.000.00-63452.88%
AMZN220318C018200002021-06-25 1:38PM EDT1,820.001,597.901,844.351,858.500.00-23952.40%
AMZN220318C018400002021-07-20 9:31AM EDT1,840.001,733.251,824.751,839.000.00-12651.92%
AMZN220318C018600002021-06-24 3:34PM EDT1,860.001,594.411,805.151,819.500.00-62651.44%
AMZN220318C018800002021-06-24 3:52PM EDT1,880.001,582.301,785.551,800.000.00-84050.96%
AMZN220318C019000002021-06-24 3:19PM EDT1,900.001,562.391,766.001,780.500.00-22150.48%
AMZN220318C019200002021-06-24 3:23PM EDT1,920.001,539.771,746.451,760.500.00-21749.78%
AMZN220318C019400002021-06-24 3:32PM EDT1,940.001,514.521,726.901,741.000.00-43349.30%
AMZN220318C019600002021-07-23 9:35AM EDT1,960.001,682.701,707.401,721.50+186.94+12.50%14148.82%
AMZN220318C019800002021-07-23 9:35AM EDT1,980.001,662.651,687.901,702.00+219.30+15.19%35748.34%
AMZN220318C020000002021-06-24 3:40PM EDT2,000.001,455.041,668.401,682.500.00-613747.87%
AMZN220318C022000002021-07-19 12:08AM EDT2,200.001,567.101,474.801,489.000.00--8143.57%
AMZN220318C023000002021-06-07 1:14PM EDT2,300.00937.361,425.951,442.450.00-1351.35%
AMZN220318C024000002021-07-06 12:10PM EDT2,400.001,252.191,283.951,298.500.00--639.89%
AMZN220318C025000002021-07-06 10:05AM EDT2,500.001,161.961,190.201,204.500.00-11038.18%
AMZN220318C025300002021-06-15 12:54PM EDT2,530.00911.201,142.151,156.300.00--332.81%
AMZN220318C025400002021-06-15 12:54PM EDT2,540.00902.551,133.051,147.150.00--232.76%
AMZN220318C025500002021-06-16 10:39AM EDT2,550.00930.251,096.501,110.100.00-4421.27%
AMZN220318C025600002021-06-16 10:40AM EDT2,560.00920.551,085.901,100.950.00-6321.80%
AMZN220318C025700002021-06-16 10:40AM EDT2,570.00910.851,076.551,091.150.00-8421.75%
AMZN220318C025800002021-06-17 11:26AM EDT2,580.00941.751,040.101,058.850.00-440.00%
AMZN220318C025900002021-06-16 10:41AM EDT2,590.00893.501,059.651,073.900.00-41323.13%
AMZN220318C026000002021-06-21 9:54AM EDT2,600.00936.701,029.651,044.000.00-1130.00%
AMZN220318C026100002021-06-15 12:56PM EDT2,610.00840.351,069.651,083.750.00-4732.42%
AMZN220318C026300002021-07-02 12:38PM EDT2,630.00913.251,070.751,085.500.00-1636.40%
AMZN220318C026400002021-07-20 10:43AM EDT2,640.00978.851,061.701,076.500.00-1236.27%
AMZN220318C026500002021-06-18 10:44AM EDT2,650.00931.52979.15996.800.00-110.00%
AMZN220318C026800002021-05-10 1:06PM EDT2,680.00670.88706.65714.850.00--100.00%
AMZN220318C026900002021-04-30 10:43AM EDT2,690.00932.41647.40660.050.00-110.00%
AMZN220318C027000002021-07-08 11:10AM EDT2,700.001,021.731,007.901,023.000.00-1435.57%
AMZN220318C027600002021-03-15 12:01AM EDT2,760.00564.000.000.000.00--00.00%
AMZN220318C027700002021-06-25 12:01PM EDT2,770.00738.00946.25961.500.00-3334.78%
AMZN220318C027800002021-04-28 10:21AM EDT2,780.00828.40599.90605.800.00--20.00%
AMZN220318C027900002021-07-14 9:53AM EDT2,790.00976.35928.85944.000.00-3534.55%
AMZN220318C028000002021-07-06 10:49AM EDT2,800.00915.00920.20934.500.00-11534.31%
AMZN220318C028200002021-06-29 9:43AM EDT2,820.00737.00903.05917.500.00-1234.13%
AMZN220318C028400002021-06-25 12:01PM EDT2,840.00684.05886.00901.000.00-3834.02%
AMZN220318C028500002021-05-10 9:33AM EDT2,850.00587.50579.05588.850.00-1110.00%
AMZN220318C028600002021-07-06 1:47PM EDT2,860.00907.89869.10884.500.00-1133.89%
AMZN220318C028700002021-05-11 11:15AM EDT2,870.00526.55598.10604.100.00-210.00%
AMZN220318C028800002021-05-07 9:56AM EDT2,880.00606.53500.60511.850.00-220.00%
AMZN220318C028900002021-06-24 2:46PM EDT2,890.00689.27843.90858.500.00-1233.49%
AMZN220318C029000002021-07-22 3:48PM EDT2,900.00828.00835.60850.000.00-22633.37%
AMZN220318C029200002021-07-12 9:31AM EDT2,920.00920.11819.00834.500.00-1033.34%
AMZN220318C029400002021-07-14 12:41PM EDT2,940.00862.94802.55818.400.00-1433.21%
AMZN220318C029500002021-03-26 2:39PM EDT2,950.00403.65589.50608.100.00-120.00%
AMZN220318C029600002021-05-26 1:33PM EDT2,960.00519.30594.80600.550.00-1150.00%
AMZN220318C029700002021-05-26 1:57PM EDT2,970.00507.70587.75592.750.00-4110.00%
AMZN220318C029800002021-07-06 2:15PM EDT2,980.00803.16770.00785.000.00-1432.75%
AMZN220318C029900002021-05-13 3:01PM EDT2,990.00435.90534.20540.700.00-190.00%
AMZN220318C030000002021-07-09 3:35PM EDT3,000.00821.07753.90769.000.00-29032.59%
AMZN220318C030100002021-05-03 12:01PM EDT3,010.00601.67441.15449.650.00-120.00%
AMZN220318C030200002021-05-24 3:08PM EDT3,020.00458.95550.20554.250.00-100.00%
AMZN220318C030300002021-06-01 11:38AM EDT3,030.00429.00560.65566.600.00-3032190.00%
AMZN220318C030400002021-06-17 1:44PM EDT3,040.00610.00662.45679.400.00-12224.68%
AMZN220318C030500002021-07-08 11:24AM EDT3,050.00734.00714.60730.000.00-110832.25%
AMZN220318C030600002021-07-13 3:32PM EDT3,060.00762.10706.85722.500.00-12032.20%
AMZN220318C030700002021-05-04 1:30PM EDT3,070.00484.35383.05391.000.00-1260.00%
AMZN220318C030800002021-07-08 10:23AM EDT3,080.00709.00691.50706.500.00-11831.99%
AMZN220318C030900002021-05-05 3:10PM EDT3,090.00468.75377.55385.750.00-6160.00%
AMZN220318C031000002021-07-23 3:26PM EDT3,100.00688.26676.30692.00+88.26+14.71%254031.93%
AMZN220318C031100002021-07-13 2:22PM EDT3,110.00719.05665.40679.450.00-11831.29%
AMZN220318C031200002021-07-06 10:50AM EDT3,120.00665.00661.25676.500.00-32131.74%
AMZN220318C031300002021-07-12 9:31AM EDT3,130.00752.11626.15639.050.00-11528.25%
AMZN220318C031400002021-07-22 1:54PM EDT3,140.00634.00646.35662.000.00-11231.66%
AMZN220318C031500002021-06-02 10:08AM EDT3,150.00440.45539.10544.450.00-12817.86%
AMZN220318C031600002021-07-22 12:13PM EDT3,160.00606.85631.60647.450.00-12331.54%
AMZN220318C031700002021-05-26 11:36AM EDT3,170.00395.50455.95459.150.00-1240.00%
AMZN220318C031800002021-07-19 3:12PM EDT3,180.00542.79617.00632.500.00-21931.38%
AMZN220318C031900002021-07-19 12:01PM EDT3,190.00526.16609.80625.500.00-55331.34%
AMZN220318C032000002021-07-22 3:59PM EDT3,200.00597.38602.60618.000.00-114631.24%
AMZN220318C032100002021-07-22 12:13PM EDT3,210.00571.30595.50611.000.00-42331.19%
AMZN220318C032200002021-07-09 11:18AM EDT3,220.00665.30588.40604.000.00-22131.14%
AMZN220318C032300002021-07-22 10:34AM EDT3,230.00570.00581.35597.200.00-21431.11%
AMZN220318C032400002021-07-22 2:03PM EDT3,240.00566.09574.40590.000.00-11531.03%
AMZN220318C032500002021-07-08 9:30AM EDT3,250.00586.76572.85578.100.00-130830.46%
AMZN220318C032600002021-06-28 10:23AM EDT3,260.00429.36565.95571.150.00-11130.41%
AMZN220318C032700002021-07-22 2:03PM EDT3,270.00545.74559.15564.300.00-1430.35%
AMZN220318C032800002021-07-23 12:46PM EDT3,280.00557.57552.35557.50+32.57+6.20%73930.30%
AMZN220318C032900002021-07-02 3:54PM EDT3,290.00450.47545.60550.700.00-1630.25%
AMZN220318C033000002021-07-23 2:23PM EDT3,300.00547.65538.90544.00+17.75+3.35%2656230.20%
AMZN220318C033100002021-06-11 3:49PM EDT3,310.00352.80591.80598.350.00-21136.07%
AMZN220318C033200002021-06-16 11:51AM EDT3,320.00382.02472.40489.700.00-336026.05%
AMZN220318C033300002021-07-23 1:16PM EDT3,330.00524.80519.10524.05-52.20-9.05%21030.04%
AMZN220318C033400002021-06-28 9:41AM EDT3,340.00388.00512.60517.550.00-11830.00%
AMZN220318C033500002021-07-23 12:48PM EDT3,350.00509.70506.15511.00+9.50+1.90%227129.94%
AMZN220318C033600002021-06-28 11:35AM EDT3,360.00370.99499.70504.500.00-53229.89%
AMZN220318C033700002021-07-07 1:54PM EDT3,370.00550.00493.35498.100.00-42129.84%
AMZN220318C033800002021-07-06 1:11PM EDT3,380.00502.37487.00491.800.00-21829.80%
AMZN220318C033900002021-07-20 9:41AM EDT3,390.00419.00480.75485.450.00-21629.75%
AMZN220318C034000002021-07-23 3:37PM EDT3,400.00480.55474.50479.15+24.55+5.38%652129.70%
AMZN220318C034100002021-07-07 3:33PM EDT3,410.00523.66468.35473.000.00-11329.66%
AMZN220318C034200002021-07-16 2:00PM EDT3,420.00425.50462.20466.750.00-12029.60%
AMZN220318C034300002021-07-09 11:45AM EDT3,430.00418.35456.10460.650.00-11229.56%
AMZN220318C034400002021-07-09 11:45AM EDT3,440.00531.03450.05454.650.00-1929.52%
AMZN220318C034500002021-07-15 3:48PM EDT3,450.00436.63444.10448.550.00-121429.47%
AMZN220318C034600002021-07-23 11:29AM EDT3,460.00433.68438.15442.55+64.56+17.49%13329.42%
AMZN220318C034700002021-07-20 3:14PM EDT3,470.00398.93432.30436.750.00-25529.39%
AMZN220318C034800002021-07-20 10:38AM EDT3,480.00369.32426.45430.850.00-214529.34%
AMZN220318C034900002021-07-19 2:25PM EDT3,490.00352.75420.65424.950.00-12229.29%
AMZN220318C035000002021-07-23 11:08AM EDT3,500.00410.05414.95419.25+20.94+5.38%376029.26%
AMZN220318C035500002021-07-23 1:57PM EDT3,550.00393.60387.00391.15+18.60+4.96%123129.05%
AMZN220318C036000002021-07-23 3:01PM EDT3,600.00365.03360.40364.35+14.03+4.00%898528.86%
AMZN220318C036500002021-07-23 3:01PM EDT3,650.00340.59335.15338.85+13.27+4.05%636628.68%
AMZN220318C037000002021-07-23 3:17PM EDT3,700.00316.44311.05314.60+11.34+3.72%81,02428.52%
AMZN220318C037500002021-07-22 10:22AM EDT3,750.00274.23288.25291.750.00-120828.37%
AMZN220318C038000002021-07-23 12:28PM EDT3,800.00264.45266.65270.05+36.65+16.09%173328.22%
AMZN220318C038500002021-07-22 1:06PM EDT3,850.00234.28246.30249.500.00-218328.08%
AMZN220318C039000002021-07-23 3:00PM EDT3,900.00230.98227.15230.25+15.58+7.23%19627.95%
AMZN220318C039500002021-07-23 12:28PM EDT3,950.00207.19209.20212.25+29.19+16.40%116627.84%
AMZN220318C040000002021-07-23 2:16PM EDT4,000.00199.05192.40195.30+30.87+18.36%256627.73%
AMZN220318C040500002021-07-23 3:00PM EDT4,050.00179.98176.65179.50+11.48+6.81%17527.63%
AMZN220318C041000002021-07-23 12:13PM EDT4,100.00160.45162.00164.80+2.55+1.61%125327.54%
AMZN220318C041500002021-07-23 12:46PM EDT4,150.00151.38148.40151.20+10.38+7.36%31327.47%
AMZN220318C042000002021-07-22 11:44AM EDT4,200.00129.95135.70138.450.00-25827.39%
AMZN220318C042500002021-07-20 10:55AM EDT4,250.00107.00124.05126.800.00-13127.34%
AMZN220318C043000002021-07-23 2:21PM EDT4,300.00117.82113.45116.00+24.02+25.61%139127.28%
AMZN220318C043500002021-07-23 2:21PM EDT4,350.00107.90103.45106.05+8.49+8.54%210427.24%
AMZN220318C044000002021-07-23 1:58PM EDT4,400.0097.9694.5096.95+7.13+7.85%620627.21%
AMZN220318C044500002021-07-23 2:19PM EDT4,450.0090.4386.1588.55+19.33+27.19%113427.18%
AMZN220318C045000002021-07-23 11:35AM EDT4,500.0077.5078.6080.95+2.16+2.87%427227.18%
AMZN220318C045500002021-07-21 1:11PM EDT4,550.0058.4471.6074.050.00-1211727.18%
AMZN220318C046000002021-07-23 10:07AM EDT4,600.0065.1965.4567.75+8.06+14.11%210327.20%
AMZN220318C046500002021-07-23 3:30PM EDT4,650.0062.8559.8062.00+10.63+20.36%18827.22%
AMZN220318C047000002021-07-22 1:26PM EDT4,700.0052.5454.5056.800.00-114627.26%
AMZN220318C047500002021-07-09 9:54AM EDT4,750.0053.9549.9552.050.00-34727.30%
AMZN220318C048000002021-07-23 10:52AM EDT4,800.0046.5045.7047.75+8.45+22.21%19127.36%
AMZN220318C048500002021-07-13 2:16PM EDT4,850.0055.1041.9043.850.00-15127.42%
AMZN220318C049000002021-07-19 10:37AM EDT4,900.0031.7538.5040.400.00-114127.51%
AMZN220318C049500002021-07-22 11:30AM EDT4,950.0034.4035.4037.250.00-27427.60%
AMZN220318C050000002021-07-23 1:45PM EDT5,000.0034.1332.6034.40+1.68+5.18%126227.69%
AMZN220318C051000002021-07-23 10:06AM EDT5,100.0028.0727.7529.45-16.83-37.48%415527.91%
AMZN220318C052000002021-07-23 11:37AM EDT5,200.0023.6523.6525.25+0.95+4.19%680328.13%
AMZN220318C053000002021-07-23 1:46PM EDT5,300.0021.7220.5522.05+2.97+15.84%919428.44%
AMZN220318C054000002021-07-23 1:47PM EDT5,400.0019.0218.0019.40+3.37+21.53%52128.77%
AMZN220318C055000002021-07-23 3:41PM EDT5,500.0016.5015.8517.15+2.60+18.71%62729.11%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220318P015200002021-07-16 2:08PM EDT1,520.004.302.983.750.00-1170148.38%
AMZN220318P015400002021-06-17 10:12AM EDT1,540.005.220.004.950.00-132049.56%
AMZN220318P015600002021-06-24 9:48AM EDT1,560.005.033.254.050.00-116647.54%
AMZN220318P015800002021-06-28 12:04PM EDT1,580.005.333.404.200.00-110147.11%
AMZN220318P016000002021-07-12 9:30AM EDT1,600.003.923.604.400.00-24646.76%
AMZN220318P016200002021-07-20 1:33PM EDT1,620.005.343.754.600.00-4224146.40%
AMZN220318P016400002021-07-12 12:14PM EDT1,640.004.283.954.800.00-2919046.03%
AMZN220318P016600002021-07-09 10:05AM EDT1,660.005.104.155.000.00-210345.65%
AMZN220318P016800002021-06-17 3:25PM EDT1,680.006.555.706.700.00-12547.00%
AMZN220318P017000002021-07-20 1:19PM EDT1,700.006.404.605.450.00-619444.94%
AMZN220318P017200002021-07-19 3:11PM EDT1,720.007.354.805.700.00-15944.61%
AMZN220318P017400002021-07-13 1:18PM EDT1,740.004.555.055.950.00-22944.27%
AMZN220318P017600002021-06-07 1:19PM EDT1,760.0011.456.407.250.00-61044.98%
AMZN220318P017800002021-06-07 1:12PM EDT1,780.0011.806.707.550.00-33844.63%
AMZN220318P018000002021-07-13 2:32PM EDT1,800.005.555.856.800.00-113543.30%
AMZN220318P018200002021-07-13 1:18PM EDT1,820.005.556.157.100.00-11942.97%
AMZN220318P018400002021-07-09 2:08PM EDT1,840.007.026.507.450.00-1542.69%
AMZN220318P018600002021-06-28 2:50PM EDT1,860.0010.156.807.800.00-14742.39%
AMZN220318P018800002021-06-09 3:23PM EDT1,880.0013.507.308.100.00-11842.04%
AMZN220318P019000002021-07-13 12:17PM EDT1,900.006.707.558.500.00-22241.77%
AMZN220318P019200002021-06-01 2:38PM EDT1,920.0016.8010.9512.200.00-2743.79%
AMZN220318P019400002021-06-07 1:20PM EDT1,940.0017.759.7010.550.00-2742.08%
AMZN220318P019600002021-06-11 2:16PM EDT1,960.0014.478.809.600.00-21340.81%
AMZN220318P019800002021-07-13 2:03PM EDT1,980.008.609.1510.150.00-16740.61%
AMZN220318P020000002021-07-19 1:07PM EDT2,000.0013.799.6010.600.00-115940.32%
AMZN220318P021000002021-07-06 3:40PM EDT2,100.0014.7512.1513.100.00-3233238.90%
AMZN220318P022000002021-07-19 10:35AM EDT2,200.0021.9515.2016.150.00-116837.53%
AMZN220318P023000002021-07-23 10:49AM EDT2,300.0019.6719.0020.30-4.45-18.45%146836.40%
AMZN220318P024000002021-07-20 10:40AM EDT2,400.0032.4523.7024.950.00-1417335.16%
AMZN220318P025000002021-07-21 10:59AM EDT2,500.0035.7029.5531.000.00-226634.08%
AMZN220318P025100002021-07-09 3:50PM EDT2,510.0031.7530.2531.750.00-212634.00%
AMZN220318P025200002021-07-06 12:05PM EDT2,520.0037.5030.9032.350.00-210733.87%
AMZN220318P025300002021-07-07 1:33PM EDT2,530.0036.0031.6033.050.00-21733.76%
AMZN220318P025400002021-07-13 10:44AM EDT2,540.0030.9532.3033.800.00-12333.67%
AMZN220318P025500002021-07-19 2:00PM EDT2,550.0048.0033.0534.500.00-12333.56%
AMZN220318P025600002021-07-07 1:33PM EDT2,560.0038.5033.8535.400.00-41833.49%
AMZN220318P025700002021-05-03 3:22PM EDT2,570.0073.1586.0589.100.00-421643.85%
AMZN220318P025800002021-07-20 3:54PM EDT2,580.0042.7235.4037.000.00-1533.30%
AMZN220318P025900002021-07-23 10:09AM EDT2,590.0037.7036.2037.70-6.02-13.77%12133.18%
AMZN220318P026000002021-07-23 10:09AM EDT2,600.0038.5937.0538.65-11.71-23.28%114133.11%
AMZN220318P026100002021-07-01 3:13PM EDT2,610.0058.1537.9039.400.00-31032.99%
AMZN220318P026200002021-07-19 11:36AM EDT2,620.0053.4038.7540.300.00-32732.90%
AMZN220318P026300002021-07-06 10:20AM EDT2,630.0047.0839.6541.200.00-311232.81%
AMZN220318P026400002021-07-07 1:34PM EDT2,640.0045.7540.5542.150.00-21132.73%
AMZN220318P026500002021-07-22 3:39PM EDT2,650.0044.6941.5543.250.00-15132.67%
AMZN220318P026600002021-07-02 2:11PM EDT2,660.0059.2542.4544.050.00-52232.55%
AMZN220318P026700002021-07-13 10:44AM EDT2,670.0041.3543.4545.200.00-443532.50%
AMZN220318P026800002021-06-22 2:57PM EDT2,680.0065.0746.3047.950.00-23332.76%
AMZN220318P026900002021-07-07 2:39PM EDT2,690.0049.8745.5047.100.00-12932.30%
AMZN220318P027000002021-07-23 10:49AM EDT2,700.0048.2146.5548.15-2.13-4.23%114132.21%
AMZN220318P027100002021-06-07 1:14PM EDT2,710.00118.2551.8053.300.00-42632.91%
AMZN220318P027200002021-07-19 11:42AM EDT2,720.0067.7548.7050.400.00-310632.06%
AMZN220318P027300002021-07-13 10:30AM EDT2,730.0046.5549.8551.500.00-52231.97%
AMZN220318P027400002021-06-29 3:43PM EDT2,740.0079.3551.0052.700.00-52031.90%
AMZN220318P027500002021-07-23 9:52AM EDT2,750.0054.0052.2053.90-1.80-3.23%17631.83%
AMZN220318P027600002021-07-22 12:06PM EDT2,760.0058.6953.4055.100.00-228831.75%
AMZN220318P027700002021-07-07 1:33PM EDT2,770.0060.8554.6556.350.00-52431.67%
AMZN220318P027800002021-07-08 9:30AM EDT2,780.0069.2255.9057.650.00-31631.60%
AMZN220318P027900002021-07-23 12:43PM EDT2,790.0058.1557.2058.90-0.86-1.46%21231.52%
AMZN220318P028000002021-07-23 1:04PM EDT2,800.0060.4058.5060.25-2.20-3.51%14,39131.45%
AMZN220318P028100002021-07-23 2:58PM EDT2,810.0061.1059.8561.65-22.80-27.18%11331.39%
AMZN220318P028200002021-05-13 2:49PM EDT2,820.00183.00115.35117.450.00-1039.45%
AMZN220318P028300002021-05-26 2:07PM EDT2,830.00143.41104.10106.700.00-101837.61%
AMZN220318P028400002021-07-08 11:51AM EDT2,840.0075.0064.1566.000.00-1026731.19%
AMZN220318P028500002021-07-06 3:56PM EDT2,850.0075.9565.6567.500.00-23331.13%
AMZN220318P028600002021-07-06 3:31PM EDT2,860.0078.4167.2069.050.00-11931.07%
AMZN220318P028700002021-07-20 10:59AM EDT2,870.0088.5068.7570.600.00-12831.00%
AMZN220318P028800002021-07-08 1:37PM EDT2,880.0073.9470.3072.150.00-23330.93%
AMZN220318P028900002021-07-20 11:14AM EDT2,890.0090.8571.9073.800.00-11730.87%
AMZN220318P029000002021-07-22 11:11AM EDT2,900.0080.9573.5075.450.00-235130.81%
AMZN220318P029100002021-07-19 9:41AM EDT2,910.00105.0675.2077.100.00-2630.74%
AMZN220318P029200002021-07-08 1:26PM EDT2,920.0079.8576.9078.950.00-12430.70%
AMZN220318P029300002021-05-27 12:28PM EDT2,930.00176.05129.85132.600.00-208437.58%
AMZN220318P029400002021-06-15 10:48AM EDT2,940.00144.3086.6088.400.00-14031.41%
AMZN220318P029500002021-07-19 9:41AM EDT2,950.00114.3082.1084.100.00-18530.49%
AMZN220318P029600002021-06-30 9:59AM EDT2,960.00125.6483.9085.900.00-22230.43%
AMZN220318P029700002021-06-15 10:46AM EDT2,970.00154.3092.2094.200.00-2031.24%
AMZN220318P029800002021-06-30 9:59AM EDT2,980.00131.1587.6589.700.00-22330.31%
AMZN220318P029900002021-07-12 12:48PM EDT2,990.0089.2089.5591.600.00-113930.24%
AMZN220318P030000002021-07-23 12:43PM EDT3,000.0093.0091.5093.55-18.50-16.59%11,47830.18%
AMZN220318P030100002021-07-02 9:33AM EDT3,010.00136.8993.5095.700.00-13130.14%
AMZN220318P030200002021-07-07 10:41AM EDT3,020.0095.0095.5597.600.00-11,00530.07%
AMZN220318P030300002021-07-20 3:34PM EDT3,030.00116.5097.6599.750.00-12630.02%
AMZN220318P030400002021-07-22 1:19PM EDT3,040.00106.5099.80101.950.00-12229.97%
AMZN220318P030500002021-07-16 3:32PM EDT3,050.00124.15102.00104.150.00-92929.92%
AMZN220318P030600002021-07-21 3:23PM EDT3,060.00123.36104.25106.400.00-44129.87%
AMZN220318P030700002021-07-07 11:27AM EDT3,070.00114.55106.50108.650.00-13929.81%
AMZN220318P030800002021-07-09 10:46AM EDT3,080.00116.35108.80111.000.00-13529.77%
AMZN220318P030900002021-07-15 1:55PM EDT3,090.00126.10111.15113.350.00-705129.72%
AMZN220318P031000002021-07-20 12:14PM EDT3,100.00137.11113.55115.750.00-523829.67%
AMZN220318P031100002021-07-06 3:46PM EDT3,110.00128.19115.95118.300.00-11529.63%
AMZN220318P031200002021-07-20 9:32AM EDT3,120.00155.95118.40120.800.00-12229.59%
AMZN220318P031300002021-07-19 1:57PM EDT3,130.00163.73120.90123.300.00-11129.54%
AMZN220318P031400002021-07-07 9:31AM EDT3,140.00125.00123.45125.700.00-1329.47%
AMZN220318P031500002021-07-15 3:23PM EDT3,150.00152.93126.05128.300.00-111029.42%
AMZN220318P031600002021-07-09 11:35AM EDT3,160.00132.90128.65130.950.00-21229.37%
AMZN220318P031700002021-07-07 2:55PM EDT3,170.00138.23131.30133.700.00-11029.34%
AMZN220318P031800002021-07-15 12:46PM EDT3,180.00146.10134.00136.300.00-12229.27%
AMZN220318P031900002021-07-09 11:35AM EDT3,190.00140.75136.75139.050.00-25129.23%
AMZN220318P032000002021-07-22 12:20PM EDT3,200.00153.00139.55141.900.00-228229.18%
AMZN220318P032100002021-07-09 11:35AM EDT3,210.00146.45142.35144.850.00-2529.15%
AMZN220318P032200002021-07-09 11:35AM EDT3,220.00149.25145.25147.650.00-21629.09%
AMZN220318P032300002021-07-16 11:28AM EDT3,230.00176.40148.20150.600.00-42529.05%
AMZN220318P032400002021-07-09 11:35AM EDT3,240.00154.85151.20153.750.00-2729.02%
AMZN220318P032500002021-07-19 3:40PM EDT3,250.00205.17154.20156.800.00-111028.98%
AMZN220318P032600002021-07-20 12:00PM EDT3,260.00186.85157.30159.750.00-2528.92%
AMZN220318P032700002021-07-12 3:01PM EDT3,270.00156.12160.40163.000.00-41228.89%
AMZN220318P032800002021-07-23 11:40AM EDT3,280.00166.85163.60166.20-13.25-7.36%41328.85%
AMZN220318P032900002021-07-22 9:53AM EDT3,290.00183.52166.80169.300.00-2728.80%
AMZN220318P033000002021-07-20 12:00PM EDT3,300.00201.25170.05172.550.00-233828.75%
AMZN220318P033100002021-07-20 10:18AM EDT3,310.00221.85173.35176.000.00-2728.72%
AMZN220318P033200002021-07-20 11:42AM EDT3,320.00212.00176.70179.400.00-111528.68%
AMZN220318P033300002021-07-20 9:57AM EDT3,330.00234.98180.10182.650.00-52828.63%
AMZN220318P033400002021-07-20 12:01PM EDT3,340.00216.25183.55186.100.00-410128.59%
AMZN220318P033500002021-07-22 1:53PM EDT3,350.00198.20186.95189.600.00-117728.55%
AMZN220318P033600002021-07-09 11:35AM EDT3,360.00202.65190.55193.250.00-32028.51%
AMZN220318P033700002021-07-09 11:35AM EDT3,370.00196.40194.05196.750.00-22328.47%
AMZN220318P033800002021-07-07 9:47AM EDT3,380.00203.34197.75200.400.00-11028.43%
AMZN220318P033900002021-07-16 10:42AM EDT3,390.00228.82201.35204.000.00-16728.38%
AMZN220318P034000002021-07-23 1:56PM EDT3,400.00205.85205.15207.85-11.00-5.07%2443928.35%
AMZN220318P034100002021-07-09 11:34AM EDT3,410.00210.90208.85211.600.00-23028.31%
AMZN220318P034200002021-07-21 9:52AM EDT3,420.00248.70212.75215.450.00-167928.27%
AMZN220318P034300002021-07-22 12:13PM EDT3,430.00233.90216.55219.350.00-11628.23%
AMZN220318P034400002021-07-13 2:02PM EDT3,440.00236.00220.55223.300.00-85928.19%
AMZN220318P034500002021-07-23 12:25PM EDT3,450.00228.92224.50227.25+23.27+11.32%255128.15%
AMZN220318P034600002021-07-22 12:13PM EDT3,460.00246.50228.50231.300.00-23028.11%
AMZN220318P034700002021-07-16 1:08PM EDT3,470.00269.65232.60235.400.00-83628.08%
AMZN220318P034800002021-07-22 12:13PM EDT3,480.00255.10236.70239.500.00-22428.04%
AMZN220318P034900002021-07-21 3:54PM EDT3,490.00275.00240.85243.700.00-12528.00%
AMZN220318P035000002021-07-23 12:25PM EDT3,500.00250.05245.10247.95-31.29-11.12%266027.97%
AMZN220318P035500002021-07-23 12:25PM EDT3,550.00271.94266.95269.90-14.23-4.97%2432327.79%
AMZN220318P036000002021-07-21 12:49PM EDT3,600.00339.60290.10293.150.00-315627.62%
AMZN220318P036500002021-07-22 1:52PM EDT3,650.00330.51314.60317.850.00-27627.47%
AMZN220318P037000002021-07-20 10:44AM EDT3,700.00400.60340.25343.700.00-324627.32%
AMZN220318P037500002021-07-13 1:08PM EDT3,750.00345.85367.30370.850.00-222227.17%
AMZN220318P038000002021-07-23 10:04AM EDT3,800.00401.53395.55399.25-45.68-10.21%138927.04%
AMZN220318P038500002021-07-09 2:50PM EDT3,850.00412.95424.95428.900.00-19526.90%
AMZN220318P039000002021-07-21 1:35PM EDT3,900.00517.95455.60459.850.00-47626.78%
AMZN220318P039500002021-07-21 1:34PM EDT3,950.00551.32487.55491.900.00-1011026.66%
AMZN220318P040000002021-07-19 12:21PM EDT4,000.00627.87520.60525.150.00-115926.55%
AMZN220318P040500002021-07-21 10:56AM EDT4,050.00620.85554.75559.500.00-614326.44%
AMZN220318P041000002021-07-16 9:49AM EDT4,100.00626.15594.15599.250.00-12826.74%
AMZN220318P041500002021-07-09 2:11PM EDT4,150.00599.90626.30631.500.00-1126.25%
AMZN220318P042000002021-07-09 1:32PM EDT4,200.00645.40663.55669.000.00-2426.16%
AMZN220318P044000002021-05-21 3:49PM EDT4,400.001,232.88980.95995.500.00-2542.53%
AMZN220318P044500002021-07-12 10:51AM EDT4,450.00828.00859.50874.950.00-1226.40%
AMZN220318P045000002021-07-14 2:56PM EDT4,500.00880.03902.00917.500.00-1626.38%
AMZN220318P045500002021-05-19 2:21PM EDT4,550.001,362.091,112.251,124.700.00-1143.73%
AMZN220318P047000002021-07-14 3:28PM EDT4,700.001,064.721,078.151,094.000.00-1826.39%
AMZN220318P047500002021-07-14 2:55PM EDT4,750.001,096.001,123.601,139.450.00-2926.42%
AMZN220318P048000002021-05-17 12:13AM EDT4,800.001,593.370.000.000.00--00.00%
AMZN220318P048500002021-05-06 1:51PM EDT4,850.001,575.691,642.701,661.500.00-1670.07%
AMZN220318P049000002021-05-10 10:22AM EDT4,900.001,674.771,620.101,637.550.00-2564.53%
AMZN220318P049500002021-06-28 11:35AM EDT4,950.001,534.441,310.001,325.450.00-51526.66%
AMZN220318P050000002021-07-21 9:46AM EDT5,000.001,449.401,357.001,372.850.00-2526.76%
AMZN220318P051000002021-07-21 9:30AM EDT5,100.001,545.651,453.001,468.250.00-3126.95%
AMZN220318P052000002021-07-21 9:46AM EDT5,200.001,642.101,549.501,564.550.00-1227.19%
AMZN220318P053000002021-07-21 9:46AM EDT5,300.001,740.251,647.001,661.700.00-21227.50%
AMZN220318P054000002021-07-21 1:35PM EDT5,400.001,847.641,744.501,759.450.00-142427.86%
AMZN220318P055000002021-07-19 9:53AM EDT5,500.001,979.451,843.001,857.550.00--128.23%