U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,415.06-29.09 (-0.84%)
Al cierre: 4:00p.m. EDT
3,408.55 -6.51 (-0.19%)
Fuera de horario: 04:33PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220318C015200002021-08-25 5:28PM EDT1,520.001,780.431,907.501,918.050.00-214872.92%
AMZN220318C015400002021-08-25 5:28PM EDT1,540.002,147.451,887.701,898.250.00-17372.02%
AMZN220318C015600002021-08-25 5:28PM EDT1,560.001,758.551,867.901,878.450.00-26071.13%
AMZN220318C015800002021-08-25 5:28PM EDT1,580.002,026.451,848.151,858.700.00-15270.29%
AMZN220318C016000002021-08-16 2:06PM EDT1,600.001,889.251,862.501,874.70+200.05+11.84%1088.15%
AMZN220318C016200002021-08-25 5:28PM EDT1,620.002,043.501,808.601,819.150.00-23468.59%
AMZN220318C016400002021-09-07 9:32AM EDT1,640.001,850.600.000.000.00-3230.00%
AMZN220318C016600002021-10-13 2:46PM EDT1,660.001,627.851,752.001,768.450.00-43453.39%
AMZN220318C016800002021-08-25 5:29PM EDT1,680.001,695.001,749.451,759.950.00-13266.19%
AMZN220318C017000002021-08-25 5:29PM EDT1,700.001,715.391,729.751,740.250.00-41565.42%
AMZN220318C017200002021-08-25 5:29PM EDT1,720.001,873.851,710.051,720.550.00-13064.66%
AMZN220318C017400002021-08-25 5:29PM EDT1,740.001,677.501,690.401,700.900.00-82363.93%
AMZN220318C017600002021-08-17 12:32PM EDT1,760.001,491.901,705.251,717.400.00-2079.75%
AMZN220318C017800002021-08-25 5:29PM EDT1,780.001,637.751,651.051,661.600.00-61862.46%
AMZN220318C018000002021-08-25 5:29PM EDT1,800.001,653.351,631.451,641.950.00-63461.76%
AMZN220318C018200002021-08-25 5:29PM EDT1,820.001,597.901,611.801,622.300.00-23961.04%
AMZN220318C018400002021-09-03 9:34AM EDT1,840.001,613.701,446.701,462.900.00-1270.00%
AMZN220318C018600002021-08-25 5:29PM EDT1,860.001,594.411,572.651,583.150.00-62659.70%
AMZN220318C018800002021-08-25 5:29PM EDT1,880.001,582.301,553.051,563.550.00-84059.02%
AMZN220318C019000002021-08-18 2:13PM EDT1,900.001,334.951,567.801,580.050.00-22272.99%
AMZN220318C019200002021-08-25 5:29PM EDT1,920.001,539.771,513.801,524.450.00-21757.67%
AMZN220318C019400002021-10-18 3:42PM EDT1,940.001,515.711,475.501,491.000.00-13552.13%
AMZN220318C019600002021-08-25 5:29PM EDT1,960.001,682.701,474.851,485.400.00-14256.42%
AMZN220318C019800002021-08-25 5:29PM EDT1,980.001,385.001,455.351,465.900.00-16055.79%
AMZN220318C020000002021-10-05 3:22PM EDT2,000.001,262.001,415.651,433.000.00-111750.90%
AMZN220318C021000002021-08-25 5:29PM EDT2,100.001,627.821,338.801,349.350.00--852.21%
AMZN220318C022000002021-08-30 2:18PM EDT2,200.001,268.001,099.001,115.000.00-1820.00%
AMZN220318C023000002021-09-08 9:45AM EDT2,300.001,228.001,024.701,036.700.00-1100.00%
AMZN220318C024000002021-08-25 5:29PM EDT2,400.001,252.191,051.801,062.150.00--645.89%
AMZN220318C025000002021-10-18 9:38AM EDT2,500.00930.75931.95950.000.00-33138.38%
AMZN220318C025100002021-08-24 9:53AM EDT2,510.00814.46949.15959.350.00--143.25%
AMZN220318C025300002021-08-25 5:29PM EDT2,530.00911.20930.90940.850.00--342.79%
AMZN220318C025400002021-08-25 5:29PM EDT2,540.00832.86921.80931.650.00-2342.57%
AMZN220318C025500002021-09-07 2:27PM EDT2,550.001,004.75792.25807.500.00-180.00%
AMZN220318C025600002021-08-25 5:29PM EDT2,560.00920.55903.50913.300.00-6342.14%
AMZN220318C025700002021-10-18 3:58PM EDT2,570.00907.00866.25884.500.00-2537.00%
AMZN220318C025800002021-08-25 5:29PM EDT2,580.00941.75884.95895.000.00-4441.71%
AMZN220318C025900002021-08-25 5:29PM EDT2,590.00893.50876.75885.900.00-41341.50%
AMZN220318C026000002021-10-04 2:12PM EDT2,600.00670.79839.00857.000.00-82236.52%
AMZN220318C026100002021-08-25 5:29PM EDT2,610.00840.35857.85867.700.00-4741.07%
AMZN220318C026300002021-10-04 3:37PM EDT2,630.00628.33811.05829.000.00-5535.87%
AMZN220318C026400002021-08-16 11:22AM EDT2,640.00668.68865.95877.650.00-2047.84%
AMZN220318C026500002021-08-25 5:29PM EDT2,650.00931.52822.65831.600.00-1140.25%
AMZN220318C026600002021-09-08 10:53AM EDT2,660.00901.05694.75704.300.00-340.00%
AMZN220318C026800002021-09-23 11:10AM EDT2,680.00789.93765.00781.500.00-11034.56%
AMZN220318C026900002021-08-25 5:29PM EDT2,690.00932.41786.05795.900.00-1139.47%
AMZN220318C027000002021-10-12 1:34PM EDT2,700.00622.00746.90763.000.00-21234.14%
AMZN220318C027200002021-08-25 5:29PM EDT2,720.00967.40759.80769.400.00--138.90%
AMZN220318C027300002021-08-16 10:39AM EDT2,730.00590.79786.20797.850.00-1045.52%
AMZN220318C027400002021-09-01 2:28PM EDT2,740.00837.32610.95626.500.00--10.00%
AMZN220318C027500002021-10-01 12:01PM EDT2,750.00606.97702.00717.500.00-1333.20%
AMZN220318C027600002021-08-25 5:29PM EDT2,760.00564.00724.75734.450.00--138.17%
AMZN220318C027700002021-08-25 5:29PM EDT2,770.00738.00716.05725.750.00-3337.99%
AMZN220318C027800002021-08-25 5:29PM EDT2,780.00828.40707.65717.100.00--237.81%
AMZN220318C027900002021-08-25 5:29PM EDT2,790.00975.40698.90708.500.00-1437.64%
AMZN220318C028000002021-10-15 12:59PM EDT2,800.00645.00658.00673.500.00-53832.48%
AMZN220318C028200002021-08-25 5:29PM EDT2,820.00580.00673.55682.900.00-1437.13%
AMZN220318C028300002021-10-04 12:28PM EDT2,830.00477.10632.00647.000.00--831.97%
AMZN220318C028400002021-10-07 1:25PM EDT2,840.00564.60623.05638.500.00-1931.86%
AMZN220318C028500002021-10-04 1:55PM EDT2,850.00460.00619.45630.000.00-11231.74%
AMZN220318C028600002021-08-25 5:29PM EDT2,860.00907.89640.15649.250.00-1136.48%
AMZN220318C028700002021-08-25 5:29PM EDT2,870.00526.55631.50640.950.00-2136.33%
AMZN220318C028800002021-08-25 5:29PM EDT2,880.00606.53623.45632.700.00-2236.18%
AMZN220318C028900002021-10-04 12:28PM EDT2,890.00433.35581.00596.000.00-3531.21%
AMZN220318C029000002021-10-15 11:00AM EDT2,900.00550.10572.15588.000.00-12931.15%
AMZN220318C029100002021-09-23 2:53PM EDT2,910.00603.63564.00579.500.00-1130.99%
AMZN220318C029200002021-09-28 12:49PM EDT2,920.00497.10556.00571.000.00-2530.84%
AMZN220318C029400002021-10-11 1:34PM EDT2,940.00421.60539.10554.500.00-2530.59%
AMZN220318C029500002021-10-04 12:32PM EDT2,950.00392.22531.00548.500.00-141730.83%
AMZN220318C029600002021-10-11 1:34PM EDT2,960.00406.90523.00538.500.00-12330.40%
AMZN220318C029700002021-08-31 10:01AM EDT2,970.00559.75432.65447.400.00-51111.18%
AMZN220318C029800002021-10-06 11:34AM EDT2,980.00399.38506.60522.500.00-1930.19%
AMZN220318C029900002021-10-19 9:33AM EDT2,990.00530.22498.65514.500.00-41730.07%
AMZN220318C030000002021-10-20 3:50PM EDT3,000.00504.50491.00506.50-23.70-4.49%914029.95%
AMZN220318C030100002021-10-20 1:09PM EDT3,010.00498.00486.00498.50-17.41-3.38%11529.82%
AMZN220318C030200002021-08-25 5:29PM EDT3,020.00458.95513.25520.300.00-13034.06%
AMZN220318C030300002021-10-19 9:38AM EDT3,030.00498.85467.45484.000.00-122329.77%
AMZN220318C030400002021-10-13 2:41PM EDT3,040.00375.68460.60478.000.00-32429.92%
AMZN220318C030500002021-10-05 9:38AM EDT3,050.00332.00454.00469.750.00-511229.72%
AMZN220318C030600002021-10-18 1:55PM EDT3,060.00476.49444.80462.500.00-22229.67%
AMZN220318C030700002021-09-28 12:49PM EDT3,070.00391.85437.35455.000.00-113229.57%
AMZN220318C030800002021-09-02 3:26PM EDT3,080.00507.90357.45371.700.00-41717.75%
AMZN220318C030900002021-09-01 3:54PM EDT3,090.00513.40351.00364.150.00-11717.83%
AMZN220318C031000002021-10-15 2:07PM EDT3,100.00414.70414.85431.500.00-256029.11%
AMZN220318C031100002021-10-18 2:18PM EDT3,110.00438.50407.55424.000.00-11728.99%
AMZN220318C031200002021-10-04 3:22PM EDT3,120.00285.00400.40418.500.00-113029.13%
AMZN220318C031300002021-10-20 1:03PM EDT3,130.00409.90393.70411.00+122.85+42.80%13128.99%
AMZN220318C031400002021-10-18 10:05AM EDT3,140.00405.50386.25402.500.00-22928.72%
AMZN220318C031500002021-10-19 11:10AM EDT3,150.00406.58379.65396.000.00-212728.71%
AMZN220318C031600002021-10-18 2:06PM EDT3,160.00404.00372.70390.500.00-42728.81%
AMZN220318C031700002021-10-14 2:42PM EDT3,170.00300.80367.30382.000.00-22228.52%
AMZN220318C031800002021-10-15 3:59PM EDT3,180.00367.92358.35375.000.00-34128.42%
AMZN220318C031900002021-10-12 10:49AM EDT3,190.00263.33351.60368.500.00-328328.38%
AMZN220318C032000002021-10-20 3:52PM EDT3,200.00357.10344.90361.50-15.26-4.10%322228.26%
AMZN220318C032100002021-10-15 1:01PM EDT3,210.00334.49340.65355.000.00-33728.20%
AMZN220318C032200002021-10-18 9:40AM EDT3,220.00334.90331.70348.500.00-21528.13%
AMZN220318C032300002021-10-20 12:14PM EDT3,230.00345.13327.65342.00-0.52-0.15%21528.06%
AMZN220318C032400002021-10-19 10:34AM EDT3,240.00343.42321.00336.000.00-22728.04%
AMZN220318C032500002021-10-19 3:34PM EDT3,250.00344.11312.50330.000.00-929528.01%
AMZN220318C032600002021-10-13 3:49PM EDT3,260.00243.50306.40323.000.00-122827.85%
AMZN220318C032700002021-10-14 9:32AM EDT3,270.00240.60300.30317.500.00-114827.87%
AMZN220318C032800002021-10-13 2:01PM EDT3,280.00235.53294.10311.000.00-33727.76%
AMZN220318C032900002021-10-20 10:05AM EDT3,290.00308.50288.00305.00-12.00-3.74%13027.70%
AMZN220318C033000002021-10-20 3:13PM EDT3,300.00297.00282.05299.00-16.74-5.34%343427.64%
AMZN220318C033100002021-10-15 11:21AM EDT3,310.00270.00276.15293.000.00-13427.56%
AMZN220318C033200002021-10-18 9:45AM EDT3,320.00284.90270.15287.500.00-146927.54%
AMZN220318C033300002021-10-20 2:15PM EDT3,330.00275.50264.50281.50+19.92+7.79%113827.45%
AMZN220318C033400002021-10-20 2:59PM EDT3,340.00269.90259.90275.50-6.10-2.21%44327.36%
AMZN220318C033500002021-10-18 12:18PM EDT3,350.00264.76253.00270.500.00-131327.37%
AMZN220318C033600002021-10-19 12:19PM EDT3,360.00281.28248.20265.00+16.18+6.10%117327.32%
AMZN220318C033700002021-10-20 12:14PM EDT3,370.00260.75245.00259.50+21.75+9.10%23927.26%
AMZN220318C033800002021-10-20 1:10PM EDT3,380.00246.80240.00254.00+20.40+9.01%25627.19%
AMZN220318C033900002021-10-20 1:15PM EDT3,390.00235.85231.85249.00-11.25-4.55%12527.18%
AMZN220318C034000002021-10-20 2:21PM EDT3,400.00236.60226.25244.00-19.95-7.78%171,04527.15%
AMZN220318C034100002021-10-18 9:45AM EDT3,410.00235.71221.30239.000.00-14327.12%
AMZN220318C034200002021-10-20 3:21PM EDT3,420.00229.96217.10233.90-16.31-6.62%1006427.07%
AMZN220318C034300002021-10-20 12:06PM EDT3,430.00230.00212.10228.50-0.02-0.01%22526.98%
AMZN220318C034400002021-10-19 11:41AM EDT3,440.00223.81206.10223.500.00-24526.92%
AMZN220318C034500002021-10-20 1:32PM EDT3,450.00207.99202.25219.00-19.61-8.62%1726826.92%
AMZN220318C034600002021-10-20 1:32PM EDT3,460.00203.26198.05212.50-11.82-5.50%125526.68%
AMZN220318C034700002021-10-19 2:37PM EDT3,470.00214.03193.75209.050.00-18926.78%
AMZN220318C034800002021-10-19 9:33AM EDT3,480.00209.72188.25203.000.00-117826.57%
AMZN220318C034900002021-10-18 11:14AM EDT3,490.00195.15184.65198.500.00-2213726.53%
AMZN220318C035000002021-10-20 11:27AM EDT3,500.00192.76180.00194.00-3.01-1.54%71,01126.49%
AMZN220318C035500002021-10-20 2:18PM EDT3,550.00168.35158.50174.35-5.34-3.07%1932826.49%
AMZN220318C036000002021-10-20 1:48PM EDT3,600.00146.88143.00156.00-18.12-10.98%71,26526.46%
AMZN220318C036500002021-10-20 1:15PM EDT3,650.00123.70120.30135.35-13.21-9.65%2183425.97%
AMZN220318C037000002021-10-20 3:05PM EDT3,700.00115.40107.05121.55-11.45-9.03%131,25026.12%
AMZN220318C037500002021-10-20 3:05PM EDT3,750.00101.2690.80104.50-5.79-5.41%324725.69%
AMZN220318C038000002021-10-20 11:30AM EDT3,800.0090.6081.9091.85-9.60-9.58%11,00325.63%
AMZN220318C038500002021-10-19 1:55PM EDT3,850.0080.6567.1580.550.00-1021125.59%
AMZN220318C039000002021-10-20 9:57AM EDT3,900.0073.0061.8571.25-1.40-1.88%116725.68%
AMZN220318C039500002021-10-20 9:57AM EDT3,950.0063.5054.2062.50-0.95-1.47%221425.69%
AMZN220318C040000002021-10-20 3:55PM EDT4,000.0051.0049.6552.50-5.35-9.49%231,31125.33%
AMZN220318C040500002021-10-20 10:38AM EDT4,050.0048.0043.3549.05+0.85+1.80%1010025.95%
AMZN220318C041000002021-10-20 3:12PM EDT4,100.0040.3035.4544.20-3.30-7.57%133326.23%
AMZN220318C041500002021-10-20 1:43PM EDT4,150.0034.0029.0038.70-2.20-6.08%29726.27%
AMZN220318C042000002021-10-20 12:44PM EDT4,200.0031.0526.8535.85-2.20-6.62%112726.74%
AMZN220318C042500002021-10-15 10:34AM EDT4,250.0018.1025.4029.300.00-27626.29%
AMZN220318C043000002021-10-20 12:44PM EDT4,300.0024.0517.5026.95-1.85-7.14%314426.69%
AMZN220318C043500002021-10-19 2:13PM EDT4,350.0022.5517.2523.200.00-110726.64%
AMZN220318C044000002021-10-19 12:04PM EDT4,400.0018.4515.0518.850.00-124626.26%
AMZN220318C044500002021-10-18 9:41AM EDT4,450.0016.7313.3016.800.00-113226.45%
AMZN220318C045000002021-10-20 3:15PM EDT4,500.0014.5811.9514.95-0.42-2.80%730126.63%
AMZN220318C045500002021-10-18 9:41AM EDT4,550.0013.2712.1513.600.00-112026.92%
AMZN220318C046000002021-10-20 3:15PM EDT4,600.0011.649.4513.65-0.11-0.94%112527.73%
AMZN220318C046500002021-09-23 12:41PM EDT4,650.0012.258.3512.100.00-18927.85%
AMZN220318C047000002021-10-18 3:26PM EDT4,700.0010.358.809.850.00-225627.54%
AMZN220318C047500002021-10-20 3:15PM EDT4,750.008.857.9510.40-0.70-7.33%67528.54%
AMZN220318C048000002021-10-20 11:53AM EDT4,800.007.876.209.80+2.37+43.09%211928.95%
AMZN220318C048500002021-10-12 10:15AM EDT4,850.007.856.557.500.00-25428.33%
AMZN220318C049000002021-10-18 3:26PM EDT4,900.007.255.958.450.00-114729.57%
AMZN220318C049500002021-10-18 10:19AM EDT4,950.006.293.806.450.00-108228.94%
AMZN220318C050000002021-10-20 3:23PM EDT5,000.005.601.066.00-0.65-10.40%5621729.25%
AMZN220318C051000002021-10-19 10:39AM EDT5,100.005.100.905.150.00-115229.80%
AMZN220318C052000002021-10-18 12:26PM EDT5,200.004.320.774.500.00-3479530.39%
AMZN220318C053000002021-10-20 2:13PM EDT5,300.003.610.684.05+0.51+16.45%124031.07%
AMZN220318C054000002021-10-20 12:10PM EDT5,400.003.302.753.65-0.22-6.25%136831.72%
AMZN220318C055000002021-10-20 3:12PM EDT5,500.002.942.803.00-0.18-5.77%961631.96%
Ponepor18 de marzo de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220318P015200002021-10-20 12:24PM EDT1,520.001.210.712.66-0.09-6.92%376751.35%
AMZN220318P015400002021-10-15 12:09PM EDT1,540.001.800.773.800.00-9230852.47%
AMZN220318P015600002021-10-15 1:31PM EDT1,560.001.760.393.850.00-316751.21%
AMZN220318P015800002021-10-11 1:37PM EDT1,580.003.300.932.900.00-110352.47%
AMZN220318P016000002021-10-15 9:50AM EDT1,600.002.350.743.500.00-1034252.99%
AMZN220318P016200002021-10-18 3:21PM EDT1,620.001.750.983.100.00-5022251.35%
AMZN220318P016400002021-09-23 1:27PM EDT1,640.003.511.253.250.00-1119050.89%
AMZN220318P016600002021-09-30 11:53AM EDT1,660.004.321.443.350.00-125950.33%
AMZN220318P016800002021-10-19 12:48PM EDT1,680.002.001.713.500.00-127749.86%
AMZN220318P017000002021-10-20 9:39AM EDT1,700.002.101.853.650.00-1223449.38%
AMZN220318P017200002021-09-20 3:09PM EDT1,720.007.401.594.850.00-403450.63%
AMZN220318P017400002021-09-13 9:39AM EDT1,740.004.153.804.550.00-22949.39%
AMZN220318P017600002021-09-13 9:39AM EDT1,760.004.394.054.850.00-21349.08%
AMZN220318P017800002021-08-25 5:28PM EDT1,780.008.904.505.400.00-13949.11%
AMZN220318P018000002021-10-18 10:41AM EDT1,800.002.981.694.700.00-23247.36%
AMZN220318P018200002021-10-18 10:42AM EDT1,820.003.501.824.950.00-192846.98%
AMZN220318P018400002021-09-27 9:30AM EDT1,840.005.902.125.100.00-3846.45%
AMZN220318P018600002021-09-07 3:38PM EDT1,860.005.406.207.400.00-15848.46%
AMZN220318P018800002021-10-19 3:45PM EDT1,880.003.650.719.800.00-61850.00%
AMZN220318P019000002021-10-19 10:56AM EDT1,900.003.930.769.800.00-12249.22%
AMZN220318P019200002021-09-27 9:30AM EDT1,920.009.020.819.650.00-11248.32%
AMZN220318P019400002021-09-28 12:49PM EDT1,940.0011.150.899.700.00-32647.60%
AMZN220318P019600002021-10-07 9:32AM EDT1,960.0010.503.107.150.00-11844.48%
AMZN220318P019800002021-09-27 3:46PM EDT1,980.008.400.9710.450.00-16746.70%
AMZN220318P020000002021-10-18 1:47PM EDT2,000.005.835.2511.000.00-523246.37%
AMZN220318P021000002021-10-14 2:06PM EDT2,100.0010.157.009.850.00-129541.84%
AMZN220318P022000002021-10-20 12:04PM EDT2,200.009.407.6515.00-0.60-6.00%116441.59%
AMZN220318P023000002021-10-20 3:19PM EDT2,300.0012.5311.9013.05+0.34+2.79%137636.97%
AMZN220318P024000002021-10-20 3:56PM EDT2,400.0016.3515.4018.75-1.40-7.89%1523636.31%
AMZN220318P025000002021-10-20 3:58PM EDT2,500.0021.0720.0024.05+1.62+8.33%1034634.86%
AMZN220318P025100002021-09-30 3:34PM EDT2,510.0038.6020.6524.600.00-119834.70%
AMZN220318P025200002021-10-05 2:12PM EDT2,520.0042.4021.0526.000.00-611134.82%
AMZN220318P025300002021-09-29 10:49AM EDT2,530.0036.2021.6025.800.00-11934.40%
AMZN220318P025400002021-08-30 11:40AM EDT2,540.0032.1541.2044.050.00-12139.43%
AMZN220318P025500002021-10-13 2:53PM EDT2,550.0035.7822.8027.900.00-16534.37%
AMZN220318P025600002021-10-20 1:12PM EDT2,560.0024.0521.8027.50-33.06-57.89%42933.89%
AMZN220318P025700002021-10-13 3:32PM EDT2,570.0037.3722.5528.050.00-12533.70%
AMZN220318P025800002021-10-19 9:55AM EDT2,580.0024.5024.6528.800.00-12833.58%
AMZN220318P025900002021-10-20 12:38PM EDT2,590.0025.3525.3029.35-16.15-38.92%172933.39%
AMZN220318P026000002021-10-18 3:49PM EDT2,600.0026.2026.0031.500.00-317833.67%
AMZN220318P026100002021-10-15 11:35AM EDT2,610.0032.0027.0030.950.00-8023133.15%
AMZN220318P026200002021-08-30 11:40AM EDT2,620.0039.4050.3553.600.00-13338.63%
AMZN220318P026300002021-09-29 10:09AM EDT2,630.0046.9128.1532.550.00-112832.88%
AMZN220318P026400002021-10-15 10:47AM EDT2,640.0036.2028.9036.400.00-396933.57%
AMZN220318P026500002021-10-20 12:19PM EDT2,650.0029.7429.7037.60-20.36-40.64%17533.52%
AMZN220318P026600002021-10-15 2:45PM EDT2,660.0035.0527.7036.500.00-789532.86%
AMZN220318P026700002021-10-07 12:41PM EDT2,670.0051.1028.4537.500.00-163632.75%
AMZN220318P026800002021-10-07 1:07PM EDT2,680.0052.3532.1536.650.00-116632.17%
AMZN220318P026900002021-10-18 2:29PM EDT2,690.0033.5533.0537.650.00-8025632.05%
AMZN220318P027000002021-10-18 2:28PM EDT2,700.0034.4933.9538.300.00-332231.85%
AMZN220318P027100002021-10-07 11:48AM EDT2,710.0055.6034.9039.350.00-103931.74%
AMZN220318P027200002021-10-07 9:46AM EDT2,720.0060.7535.8042.400.00-111632.11%
AMZN220318P027300002021-10-20 10:25AM EDT2,730.0035.5036.8042.70-46.67-56.80%32931.80%
AMZN220318P027400002021-10-20 9:45AM EDT2,740.0035.5535.1543.70-13.85-28.04%43031.66%
AMZN220318P027500002021-10-18 1:43PM EDT2,750.0039.3538.8043.700.00-610031.28%
AMZN220318P027600002021-10-20 1:19PM EDT2,760.0042.4040.2044.80+2.95+7.48%536931.16%
AMZN220318P027700002021-10-20 10:21AM EDT2,770.0039.0039.1045.80-25.30-39.35%32931.00%
AMZN220318P027800002021-10-20 1:10PM EDT2,780.0043.0539.3548.55-23.24-35.06%12731.23%
AMZN220318P027900002021-10-20 1:27PM EDT2,790.0045.3542.3551.50-52.65-53.72%15331.47%
AMZN220318P028000002021-10-20 1:27PM EDT2,800.0046.6044.4552.45+3.87+9.06%175,39331.28%
AMZN220318P028100002021-10-20 1:18PM EDT2,810.0048.3041.1550.85-6.30-11.54%52230.56%
AMZN220318P028200002021-10-04 12:28PM EDT2,820.00106.6046.9556.150.00-52131.26%
AMZN220318P028300002021-10-15 3:28PM EDT2,830.0053.0845.6055.150.00-12830.67%
AMZN220318P028400002021-10-11 1:27PM EDT2,840.0087.9445.9555.350.00-127530.32%
AMZN220318P028500002021-10-18 2:40PM EDT2,850.0050.5050.9559.750.00-209730.78%
AMZN220318P028600002021-10-20 11:20AM EDT2,860.0050.7549.0058.65+1.01+2.03%13930.17%
AMZN220318P028700002021-10-18 9:41AM EDT2,870.0058.0950.6060.050.00-15830.04%
AMZN220318P028800002021-10-19 3:53PM EDT2,880.0052.4952.7062.100.00-54930.03%
AMZN220318P028900002021-10-18 10:25AM EDT2,890.0061.7953.3063.300.00-24529.85%
AMZN220318P029000002021-10-20 3:58PM EDT2,900.0060.2155.4065.10+4.21+7.52%1456729.78%
AMZN220318P029100002021-10-19 2:58PM EDT2,910.0057.5560.0566.700.00-64129.66%
AMZN220318P029200002021-10-19 2:59PM EDT2,920.0058.6060.9568.000.00-103929.49%
AMZN220318P029300002021-10-18 10:25AM EDT2,930.0068.6562.6569.750.00-19129.38%
AMZN220318P029400002021-10-20 11:58AM EDT2,940.0063.2064.4068.25+2.00+3.27%56928.72%
AMZN220318P029500002021-10-20 1:18PM EDT2,950.0070.2566.9073.60+6.35+9.94%112729.22%
AMZN220318P029600002021-10-20 12:33PM EDT2,960.0067.7168.7575.05-44.27-39.53%23729.05%
AMZN220318P029700002021-10-14 2:48PM EDT2,970.0096.5669.8576.100.00-53928.81%
AMZN220318P029800002021-10-18 2:21PM EDT2,980.0072.6570.1079.100.00-512628.88%
AMZN220318P029900002021-10-20 11:59AM EDT2,990.0072.2071.8581.35-12.80-15.06%515228.82%
AMZN220318P030000002021-10-20 3:33PM EDT3,000.0078.0773.9583.30+5.10+6.99%31,86128.70%
AMZN220318P030100002021-10-20 10:18AM EDT3,010.0075.8078.6585.25-0.22-0.29%35928.58%
AMZN220318P030200002021-10-20 1:08PM EDT3,020.0081.3577.8587.65-8.02-8.97%61,07828.52%
AMZN220318P030300002021-10-20 12:52PM EDT3,030.0082.2077.0094.45+4.70+6.06%27029.12%
AMZN220318P030400002021-10-20 10:44AM EDT3,040.0082.1082.4092.40-33.50-28.98%19428.37%
AMZN220318P030500002021-10-19 1:51PM EDT3,050.0085.8585.2097.250.00-28328.65%
AMZN220318P030600002021-10-19 3:51PM EDT3,060.0084.6587.7097.200.00-17928.21%
AMZN220318P030700002021-10-20 10:25AM EDT3,070.0087.5089.5599.55-0.85-0.96%15028.10%
AMZN220318P030800002021-10-20 11:58AM EDT3,080.0091.8592.20102.15-0.40-0.43%57228.03%
AMZN220318P030900002021-10-20 10:44AM EDT3,090.0093.7594.55104.55-23.25-19.87%26827.92%
AMZN220318P031000002021-10-20 1:46PM EDT3,100.00104.2096.90106.65+8.10+8.43%776827.76%
AMZN220318P031100002021-10-20 10:45AM EDT3,110.0098.70102.70114.15-1.65-1.64%19428.35%
AMZN220318P031200002021-10-15 11:25AM EDT3,120.00120.35104.70116.200.00-16628.16%
AMZN220318P031300002021-10-14 1:37PM EDT3,130.00144.37108.20118.600.00-15228.02%
AMZN220318P031400002021-10-20 11:42AM EDT3,140.00109.20108.65120.40-0.26-0.24%26327.80%
AMZN220318P031500002021-10-20 1:52PM EDT3,150.00117.00114.00126.00+6.00+5.41%223428.07%
AMZN220318P031600002021-10-14 2:28PM EDT3,160.00155.04116.15126.800.00-53927.70%
AMZN220318P031700002021-10-20 10:47AM EDT3,170.00116.01119.05130.30-18.99-14.07%164027.68%
AMZN220318P031800002021-10-20 1:21PM EDT3,180.00129.50123.15132.65-7.95-5.78%14227.50%
AMZN220318P031900002021-10-20 1:21PM EDT3,190.00132.79125.00136.65-12.54-8.63%18727.52%
AMZN220318P032000002021-10-20 3:58PM EDT3,200.00132.35129.60141.50+8.94+7.24%1747127.65%
AMZN220318P032100002021-10-19 2:49PM EDT3,210.00127.68131.15142.350.00-13427.26%
AMZN220318P032200002021-10-14 10:59AM EDT3,220.00181.00137.35146.300.00-24627.26%
AMZN220318P032300002021-10-14 1:41PM EDT3,230.00184.03140.95152.000.00-14927.46%
AMZN220318P032400002021-10-19 2:17PM EDT3,240.00137.50139.00154.250.00-11,55627.23%
AMZN220318P032500002021-10-19 2:17PM EDT3,250.00140.86147.00158.800.00-118527.27%
AMZN220318P032600002021-10-15 12:37PM EDT3,260.00167.47150.65162.500.00-33827.21%
AMZN220318P032700002021-10-18 1:52PM EDT3,270.00151.04155.95166.500.00-42,92227.17%
AMZN220318P032800002021-10-07 12:21PM EDT3,280.00217.00155.00170.000.00-118927.06%
AMZN220318P032900002021-10-15 11:30AM EDT3,290.00181.33163.15174.500.00-15527.07%
AMZN220318P033000002021-10-19 11:37AM EDT3,300.00163.00161.00176.050.00-101,71426.71%
AMZN220318P033100002021-10-20 1:43PM EDT3,310.00175.00168.10182.90-46.73-21.08%35526.98%
AMZN220318P033200002021-10-19 11:19AM EDT3,320.00170.39171.65186.300.00-46926.83%
AMZN220318P033300002021-10-19 9:56AM EDT3,330.00173.01176.30190.450.00-17426.76%
AMZN220318P033400002021-10-20 1:15PM EDT3,340.00186.40179.95194.25+9.39+5.30%12,11326.65%
AMZN220318P033500002021-10-19 9:32AM EDT3,350.00180.00183.80199.200.00-186526.66%
AMZN220318P033600002021-10-01 10:33AM EDT3,360.00288.95188.30203.850.00-15226.63%
AMZN220318P033700002021-10-14 3:03PM EDT3,370.00253.90191.25206.750.00-23526.38%
AMZN220318P033800002021-10-18 12:48PM EDT3,380.00201.92197.40212.850.00-31726.51%
AMZN220318P033900002021-10-18 12:48PM EDT3,390.00206.72201.20217.500.00-49526.45%
AMZN220318P034000002021-10-20 3:59PM EDT3,400.00212.81205.00220.00+7.50+3.65%2565626.14%
AMZN220318P034100002021-10-20 2:49PM EDT3,410.00217.20210.25227.90-91.80-29.71%15826.44%
AMZN220318P034200002021-10-20 1:15PM EDT3,420.00227.50215.00232.25-110.95-32.78%170526.33%
AMZN220318P034300002021-10-20 1:15PM EDT3,430.00232.50220.00237.60-74.50-24.27%12526.32%
AMZN220318P034400002021-10-19 2:11PM EDT3,440.00223.80225.00242.700.00-313726.28%
AMZN220318P034500002021-10-19 3:21PM EDT3,450.00222.75230.50247.400.00-21,67426.18%
AMZN220318P034600002021-10-15 3:08PM EDT3,460.00255.63235.50251.000.00-136525.95%
AMZN220318P034700002021-10-20 10:59AM EDT3,470.00241.10240.00256.00-24.48-9.22%15025.88%
AMZN220318P034800002021-10-19 3:14PM EDT3,480.00236.50246.50260.450.00-212125.73%
AMZN220318P034900002021-10-20 12:31PM EDT3,490.00252.25252.00269.00-10.95-4.16%28826.04%
AMZN220318P035000002021-10-20 1:15PM EDT3,500.00268.33257.50274.65+17.68+7.05%32,57726.02%
AMZN220318P035500002021-10-19 2:09PM EDT3,550.00282.15286.50303.650.00-235825.86%
AMZN220318P036000002021-10-19 12:42PM EDT3,600.00318.46317.50334.450.00-1821725.72%
AMZN220318P036500002021-10-18 12:32PM EDT3,650.00353.55350.00366.300.00-181,48025.51%
AMZN220318P037000002021-10-19 3:03PM EDT3,700.00370.12384.50400.000.00-128025.33%
AMZN220318P037500002021-10-05 10:07AM EDT3,750.00581.55420.00435.000.00-323225.13%
AMZN220318P038000002021-10-05 9:48AM EDT3,800.00633.45457.50473.000.00-139625.14%
AMZN220318P038500002021-09-30 12:53PM EDT3,850.00615.44496.50512.650.00-29425.21%
AMZN220318P039000002021-09-28 9:55AM EDT3,900.00617.99537.50554.500.00-18025.45%
AMZN220318P039500002021-09-14 12:41PM EDT3,950.00579.72586.30594.900.00-110925.31%
AMZN220318P040000002021-10-06 1:49PM EDT4,000.00774.29622.00638.100.00-115625.47%
AMZN220318P040500002021-08-25 5:29PM EDT4,050.00569.54666.45675.450.00-114424.41%
AMZN220318P041000002021-09-13 2:03PM EDT4,100.00693.79829.30843.200.00-12943.32%
AMZN220318P041500002021-08-19 1:32PM EDT4,150.00968.85728.70739.900.00-2116.52%
AMZN220318P042000002021-10-18 11:07AM EDT4,200.00815.00801.50817.500.00-161826.06%
AMZN220318P043500002021-10-05 9:37AM EDT4,350.001,148.55940.50958.500.00--326.79%
AMZN220318P044000002021-09-01 1:20PM EDT4,400.00913.301,118.151,133.500.00-3549.72%
AMZN220318P044500002021-10-04 9:38AM EDT4,450.001,209.451,035.501,053.500.00-1227.09%
AMZN220318P045000002021-10-06 9:56AM EDT4,500.001,290.001,085.501,103.100.00-83427.82%
AMZN220318P045500002021-08-25 5:29PM EDT4,550.001,362.091,127.051,137.400.00-1120.49%
AMZN220318P046500002021-10-12 9:45AM EDT4,650.001,405.351,232.501,249.800.00-61329.07%
AMZN220318P047000002021-10-11 9:32AM EDT4,700.001,438.851,281.001,299.400.00-1929.68%
AMZN220318P047500002021-10-20 9:51AM EDT4,750.001,308.901,331.451,348.35-191.90-12.79%2930.00%
AMZN220318P048000002021-10-19 9:45AM EDT4,800.001,362.501,380.501,398.200.00-2530.68%
AMZN220318P048500002021-10-20 9:51AM EDT4,850.001,407.401,430.401,447.50-11.15-0.79%1831.09%
AMZN220318P049000002021-08-25 9:51AM EDT4,900.001,604.851,470.251,480.700.00-140.00%
AMZN220318P049500002021-10-08 10:42AM EDT4,950.001,650.251,529.501,546.700.00-12132.12%
AMZN220318P050000002021-10-20 1:15PM EDT5,000.001,597.551,578.001,595.60+18.34+1.16%32432.25%
AMZN220318P051000002021-10-19 9:45AM EDT5,100.001,660.151,678.601,695.500.00-23733.52%
AMZN220318P052000002021-10-20 9:51AM EDT5,200.001,756.001,778.001,795.45-142.59-7.51%1234.78%
AMZN220318P053000002021-10-18 11:53AM EDT5,300.001,879.721,878.451,895.500.00-222036.06%
AMZN220318P054000002021-10-19 11:19AM EDT5,400.001,968.321,978.201,995.600.00-17837.33%
AMZN220318P055000002021-10-19 11:19AM EDT5,500.002,068.192,078.202,095.450.00-1138.43%