U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,327.59-272.33 (-7.56%)
Al cierre: 4:00p.m. EDT
3,331.98 +4.39 (0.13 %)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220617C013400002021-07-29 3:39PM EDT1,340.002,266.731,996.752,010.000.00-1259254.24%
AMZN220617C013600002021-07-27 2:42PM EDT1,360.002,263.231,977.051,990.000.00-1823653.53%
AMZN220617C013800002021-07-29 2:43PM EDT1,380.002,225.061,957.351,970.500.00-231152.99%
AMZN220617C014000002021-07-29 2:44PM EDT1,400.002,205.061,937.701,951.000.00-225652.45%
AMZN220617C014200002021-07-29 2:44PM EDT1,420.002,186.201,918.051,931.500.00-217951.93%
AMZN220617C014400002021-07-29 2:42PM EDT1,440.002,166.651,898.401,912.000.00-28651.40%
AMZN220617C014600002021-07-29 3:39PM EDT1,460.002,148.521,878.751,892.000.00-417750.73%
AMZN220617C014800002021-07-27 2:33PM EDT1,480.002,147.621,859.151,872.000.00-66550.09%
AMZN220617C015000002021-07-27 2:32PM EDT1,500.002,126.881,839.551,853.000.00-810152.94%
AMZN220617C015200002021-07-27 2:32PM EDT1,520.002,106.201,819.951,833.500.00-82452.38%
AMZN220617C015400002021-07-27 2:02PM EDT1,540.002,078.921,800.401,814.000.00-42651.83%
AMZN220617C015600002021-07-30 9:42AM EDT1,560.001,790.151,780.851,794.00-265.91-12.93%16351.06%
AMZN220617C015800002021-05-20 11:51AM EDT1,580.001,692.431,913.501,932.000.00-67786.87%
AMZN220617C016000002021-07-27 2:00PM EDT1,600.002,014.651,741.751,755.000.00-1018349.97%
AMZN220617C016200002021-07-27 1:42PM EDT1,620.001,993.381,722.301,736.000.00-45649.62%
AMZN220617C016400002021-07-27 1:43PM EDT1,640.001,972.781,702.801,716.500.00-41449.08%
AMZN220617C016600002021-07-27 1:15PM EDT1,660.001,956.961,683.351,697.000.00-211248.54%
AMZN220617C016800002021-05-14 1:54PM EDT1,680.001,551.841,676.001,695.000.00-94350.74%
AMZN220617C017000002021-07-27 3:19PM EDT1,700.001,933.821,644.501,658.000.00-410147.46%
AMZN220617C017200002021-07-27 12:34PM EDT1,720.001,896.441,625.101,639.000.00-23547.10%
AMZN220617C017400002021-07-27 12:25PM EDT1,740.001,883.151,605.751,620.000.00-23946.74%
AMZN220617C017600002021-07-27 12:48PM EDT1,760.001,867.071,586.401,600.000.00-22546.04%
AMZN220617C017800002021-05-14 3:05PM EDT1,780.001,472.581,579.501,599.000.00-81850.90%
AMZN220617C018000002021-05-14 3:05PM EDT1,800.001,447.921,560.001,580.000.00-45250.40%
AMZN220617C018200002021-05-17 2:58PM EDT1,820.001,466.731,610.501,630.000.00-42862.70%
AMZN220617C018400002021-07-06 9:33AM EDT1,840.001,754.501,509.351,524.000.00-13344.53%
AMZN220617C018600002021-07-27 12:41PM EDT1,860.001,763.821,490.151,504.000.00-22543.85%
AMZN220617C018800002021-07-27 12:32PM EDT1,880.001,750.661,471.001,485.500.00-22543.62%
AMZN220617C019000002021-07-09 10:08AM EDT1,900.001,845.001,451.851,466.500.00-16143.22%
AMZN220617C019200002021-06-14 11:46AM EDT1,920.001,473.771,784.351,795.000.00-27699.19%
AMZN220617C019400002021-05-21 12:45PM EDT1,940.001,305.071,567.001,584.500.00-45369.98%
AMZN220617C019600002021-05-26 3:10PM EDT1,960.001,343.731,466.451,485.500.00-108055.93%
AMZN220617C019800002021-05-26 2:56PM EDT1,980.001,332.661,447.551,466.500.00-23955.30%
AMZN220617C020000002021-07-30 1:07PM EDT2,000.001,395.731,356.801,371.50-239.69-14.66%518341.23%
AMZN220617C021000002021-06-25 10:58AM EDT2,100.001,342.091,582.651,597.000.00-12885.86%
AMZN220617C022000002021-07-30 3:09PM EDT2,200.001,189.601,170.901,187.00-360.40-23.25%12638.14%
AMZN220617C023000002021-06-24 10:28AM EDT2,300.001,253.681,394.401,408.500.00-12576.57%
AMZN220617C024000002021-07-30 10:42AM EDT2,400.001,008.44993.251,009.50-314.92-23.80%22535.59%
AMZN220617C025000002021-07-30 2:53PM EDT2,500.00930.00908.45920.00-234.10-20.11%2319133.90%
AMZN220617C025400002021-07-26 9:44AM EDT2,540.00901.00875.40891.70-299.00-24.92%110734.19%
AMZN220617C025600002021-06-07 3:31PM EDT2,560.00762.281,201.501,219.500.00-21871.05%
AMZN220617C025800002021-05-10 12:52PM EDT2,580.00779.00816.85826.500.00-11929.51%
AMZN220617C026000002021-07-07 10:02AM EDT2,600.001,191.00826.95843.200.00-19833.68%
AMZN220617C026100002021-06-23 10:36AM EDT2,610.00981.001,111.001,125.400.00-12164.25%
AMZN220617C026200002021-04-22 10:08AM EDT2,620.00892.37730.95745.000.00-1721.96%
AMZN220617C026300002021-06-17 10:01AM EDT2,630.00900.461,025.501,044.000.00-11756.82%
AMZN220617C026400002021-05-07 10:08AM EDT2,640.00819.54704.85719.050.00-12620.37%
AMZN220617C026500002021-05-25 11:46AM EDT2,650.00730.00856.20873.000.00-1041.10%
AMZN220617C026600002021-06-18 10:22AM EDT2,660.00949.001,001.001,019.000.00-13456.03%
AMZN220617C026700002021-04-19 9:54AM EDT2,670.00896.62719.30730.450.00-12825.98%
AMZN220617C026800002021-06-15 10:49AM EDT2,680.00819.651,056.251,065.650.00-111762.25%
AMZN220617C026900002021-07-19 2:43PM EDT2,690.00932.09760.50769.250.00-11332.58%
AMZN220617C027000002021-07-22 10:10AM EDT2,700.001,010.00752.70761.600.00-116932.51%
AMZN220617C027100002021-07-07 9:31AM EDT2,710.001,106.55745.15753.950.00-112232.44%
AMZN220617C027200002021-07-16 10:26AM EDT2,720.00976.32737.60746.350.00-74132.37%
AMZN220617C027300002021-05-12 2:41PM EDT2,730.00632.90757.65766.500.00-21535.31%
AMZN220617C027400002021-06-15 12:57PM EDT2,740.00772.76988.951,001.800.00-32158.92%
AMZN220617C027500002021-07-27 9:43AM EDT2,750.001,024.46715.20723.800.00-12832.16%
AMZN220617C027600002021-07-07 10:12AM EDT2,760.001,049.20707.80716.400.00-117832.10%
AMZN220617C027700002021-04-13 11:46AM EDT2,770.00839.68600.90616.750.00-22421.27%
AMZN220617C027800002021-07-26 3:18PM EDT2,780.001,016.63693.20701.700.00-515731.98%
AMZN220617C027900002021-07-26 3:18PM EDT2,790.001,008.28685.95694.400.00-54231.91%
AMZN220617C028000002021-07-30 3:51PM EDT2,800.00680.30678.70687.10-281.54-29.27%1635931.85%
AMZN220617C028100002021-07-30 1:49PM EDT2,810.00691.00671.60679.95-115.00-14.27%25631.79%
AMZN220617C028200002021-06-15 10:22AM EDT2,820.00725.25941.85951.700.00-152958.25%
AMZN220617C028300002021-07-07 11:36AM EDT2,830.00979.00657.40665.650.00-11431.68%
AMZN220617C028400002021-06-24 9:30AM EDT2,840.00823.95923.10938.000.00-12657.68%
AMZN220617C028500002021-07-28 9:32AM EDT2,850.00918.00643.40651.550.00-32731.56%
AMZN220617C028600002021-03-08 10:33AM EDT2,860.00516.00565.00574.450.00-112124.27%
AMZN220617C028700002021-07-06 9:30AM EDT2,870.00816.95629.70637.600.00-12031.45%
AMZN220617C028800002021-07-27 10:12AM EDT2,880.00893.68622.70630.650.00-116031.39%
AMZN220617C028900002021-07-07 10:06AM EDT2,890.00930.20615.85623.800.00-310731.34%
AMZN220617C029000002021-07-30 3:47PM EDT2,900.00610.40609.05616.95-267.82-30.50%532331.29%
AMZN220617C029100002021-07-08 1:14PM EDT2,910.00944.40602.35610.150.00-1631.23%
AMZN220617C029200002021-06-15 12:02PM EDT2,920.00648.76847.00859.650.00--154.27%
AMZN220617C029400002021-07-09 2:30PM EDT2,940.00925.84582.45590.100.00-2331.08%
AMZN220617C029500002021-07-30 3:36PM EDT2,950.00581.33575.85583.50-336.73-36.68%51331.03%
AMZN220617C029600002021-05-25 2:24PM EDT2,960.00532.78641.90647.050.00--037.43%
AMZN220617C029700002021-05-25 2:24PM EDT2,970.00526.85635.35640.100.00--037.31%
AMZN220617C029900002021-06-04 3:46PM EDT2,990.00488.14697.80706.550.00-3344.25%
AMZN220617C030000002021-07-30 3:36PM EDT3,000.00549.08543.70551.05-230.94-29.61%1548330.78%
AMZN220617C030100002021-07-30 11:33AM EDT3,010.00564.24537.45544.75-137.86-19.64%4230.74%
AMZN220617C030300002021-07-19 12:14AM EDT3,030.00557.40525.05532.25-277.55-33.24%1130.65%
AMZN220617C030400002021-07-30 9:30AM EDT3,040.00535.27518.95526.05-229.73-30.03%2330.61%
AMZN220617C030500002021-07-29 3:44PM EDT3,050.00717.81512.90519.950.00-1930.57%
AMZN220617C030600002021-06-04 2:24PM EDT3,060.00453.00651.20657.650.00-1143.09%
AMZN220617C030700002021-07-19 11:01AM EDT3,070.00670.00500.85507.800.00--230.48%
AMZN220617C030900002021-06-01 10:16AM EDT3,090.00435.02574.25580.300.00-101337.70%
AMZN220617C031000002021-07-30 9:41AM EDT3,100.00500.57483.15489.95-181.43-26.60%41,05330.36%
AMZN220617C031100002021-07-30 1:59PM EDT3,110.00496.05477.35484.10+66.65+15.52%1030.32%
AMZN220617C031200002021-05-12 2:17PM EDT3,120.00411.43505.75512.450.00-2133.21%
AMZN220617C031300002021-06-28 12:43PM EDT3,130.00788.00687.05701.400.00-1349.76%
AMZN220617C031400002021-06-09 3:39PM EDT3,140.00458.00760.35772.150.00-1455.70%
AMZN220617C031500002021-06-16 2:25PM EDT3,150.00525.00636.50654.500.00-310846.54%
AMZN220617C031600002021-06-03 9:46AM EDT3,160.00396.18587.05593.000.00-1241.73%
AMZN220617C031700002021-06-29 3:36PM EDT3,170.00547.54632.50651.500.00-2347.07%
AMZN220617C031800002021-07-21 9:40AM EDT3,180.00625.00438.15444.500.00-19830.06%
AMZN220617C031900002021-07-16 2:58PM EDT3,190.00453.13432.70439.00-172.11-27.53%14830.03%
AMZN220617C032000002021-07-30 2:15PM EDT3,200.00429.00427.30433.55-199.06-31.69%2140929.99%
AMZN220617C032100002021-07-30 2:29PM EDT3,210.00429.84422.10428.20-290.16-40.30%32629.96%
AMZN220617C032200002021-07-30 12:18PM EDT3,220.00440.00416.70422.85-282.00-39.06%63029.92%
AMZN220617C032300002021-07-13 1:46PM EDT3,230.00689.10411.45417.500.00-12029.89%
AMZN220617C032400002021-07-30 9:30AM EDT3,240.00423.30406.20412.25-169.40-28.58%12329.85%
AMZN220617C032500002021-07-30 2:21PM EDT3,250.00412.00401.05407.05-203.60-33.07%615529.82%
AMZN220617C032600002021-07-20 1:10PM EDT3,260.00563.00395.95401.900.00-12329.79%
AMZN220617C032700002021-06-28 3:36PM EDT3,270.00488.00595.65606.350.00-1346.99%
AMZN220617C032800002021-07-30 1:23PM EDT3,280.00401.80385.90391.75+34.71+9.46%31429.72%
AMZN220617C032900002021-07-30 1:20PM EDT3,290.00396.53381.05386.70-130.97-24.83%4629.69%
AMZN220617C033000002021-07-30 3:51PM EDT3,300.00377.38376.00381.75-189.87-33.47%381,02529.66%
AMZN220617C033100002021-07-15 9:39AM EDT3,310.00610.18371.10376.800.00-11729.63%
AMZN220617C033200002021-07-30 3:56PM EDT3,320.00368.17366.25371.90-140.38-27.60%5729.59%
AMZN220617C033300002021-07-30 3:56PM EDT3,330.00363.32361.45367.05-131.88-26.63%121829.56%
AMZN220617C033400002021-07-30 3:59PM EDT3,340.00358.30356.70362.20-92.57-20.53%501529.53%
AMZN220617C033500002021-07-30 3:44PM EDT3,350.00353.30351.90357.45-176.70-33.34%4919229.50%
AMZN220617C033600002021-07-30 3:43PM EDT3,360.00352.30347.20352.70-195.97-35.74%443129.46%
AMZN220617C033700002021-07-30 3:39PM EDT3,370.00347.00342.55348.00-68.00-16.39%41029.43%
AMZN220617C033800002021-06-30 11:52AM EDT3,380.00440.00337.95343.350.00-1829.40%
AMZN220617C033900002021-07-30 12:38PM EDT3,390.00351.03333.35338.80-150.08-29.95%6629.37%
AMZN220617C034000002021-07-30 3:44PM EDT3,400.00332.09328.85334.25-167.91-33.58%311,48229.34%
AMZN220617C034100002021-07-19 10:18AM EDT3,410.00457.98324.40329.650.00-4829.30%
AMZN220617C034200002021-07-28 10:36AM EDT3,420.00326.00320.00325.35-172.65-34.62%1729.28%
AMZN220617C034300002021-07-29 3:32PM EDT3,430.00475.90315.65320.950.00-21029.26%
AMZN220617C034400002021-07-29 3:01PM EDT3,440.00328.00311.45316.60-142.10-30.23%2929.23%
AMZN220617C034500002021-07-30 11:24AM EDT3,450.00320.00307.05312.20-136.00-29.82%471229.19%
AMZN220617C034600002021-07-30 3:42PM EDT3,460.00306.90302.85307.95-161.10-34.42%31729.17%
AMZN220617C034700002021-07-30 9:57AM EDT3,470.00310.68298.65303.85-158.43-33.77%31929.15%
AMZN220617C034800002021-07-30 12:10PM EDT3,480.00307.73294.55299.70-157.49-33.85%23329.12%
AMZN220617C034900002021-07-30 12:10PM EDT3,490.00303.47290.45295.55-155.22-33.84%33329.10%
AMZN220617C035000002021-07-30 3:15PM EDT3,500.00290.54287.50291.50-156.46-35.00%921,77029.07%
AMZN220617C035500002021-07-30 10:17AM EDT3,550.00270.65266.75271.70-160.05-37.16%102,00128.95%
AMZN220617C036000002021-07-30 12:59PM EDT3,600.00261.43248.25253.10-130.97-33.38%281,66028.84%
AMZN220617C036500002021-07-30 2:24PM EDT3,650.00236.90230.65235.40-149.93-38.76%963828.72%
AMZN220617C037000002021-07-30 3:09PM EDT3,700.00220.02214.00218.65-125.44-36.31%452,51628.61%
AMZN220617C037500002021-07-30 2:20PM EDT3,750.00205.50198.40202.90-123.50-37.54%542828.50%
AMZN220617C038000002021-07-30 3:46PM EDT3,800.00185.70183.70188.10-117.93-38.84%511,94528.40%
AMZN220617C038500002021-07-30 9:30AM EDT3,850.00180.10169.90174.30-108.40-37.57%21,23628.32%
AMZN220617C039000002021-07-30 3:47PM EDT3,900.00158.15157.15161.50-108.03-40.59%5172328.25%
AMZN220617C039500002021-07-30 3:52PM EDT3,950.00147.90145.10149.45-122.10-45.22%612528.18%
AMZN220617C040000002021-07-30 3:58PM EDT4,000.00135.64135.40138.15-98.91-42.17%2111,59128.11%
AMZN220617C040500002021-07-30 3:58PM EDT4,050.00125.22123.55127.60-94.28-42.95%740428.04%
AMZN220617C041000002021-07-30 3:47PM EDT4,100.00115.15113.80117.85-89.10-43.62%3629527.99%
AMZN220617C041500002021-07-30 11:29AM EDT4,150.00111.00104.75108.95-76.20-40.71%110027.96%
AMZN220617C042000002021-07-30 3:17PM EDT4,200.0098.3596.55100.50-77.25-43.99%4630427.91%
AMZN220617C042500002021-07-30 3:59PM EDT4,250.0090.7488.9092.95-114.25-55.73%510427.90%
AMZN220617C043000002021-07-30 1:23PM EDT4,300.0083.1981.9085.90-73.29-46.84%5820827.89%
AMZN220617C043500002021-07-30 1:56PM EDT4,350.0080.9175.4579.30-59.90-42.54%129027.87%
AMZN220617C044000002021-07-30 3:54PM EDT4,400.0071.5069.3073.20-60.85-45.98%2957327.86%
AMZN220617C044500002021-07-26 2:52PM EDT4,450.00153.2564.0567.850.00-38427.89%
AMZN220617C045000002021-07-30 3:56PM EDT4,500.0060.8359.0062.75-53.52-46.80%11556827.90%
AMZN220617C045500002021-07-29 11:58AM EDT4,550.0058.1854.4558.15-49.29-45.86%53027.93%
AMZN220617C046000002021-07-30 12:18PM EDT4,600.0056.1550.2553.85-42.05-42.82%4513127.96%
AMZN220617C046500002021-07-30 9:41AM EDT4,650.0050.8446.5050.00-64.81-56.04%12328.01%
AMZN220617C047000002021-07-30 9:41AM EDT4,700.0047.2443.0546.55-40.26-46.01%111328.08%
AMZN220617C047500002021-07-30 1:10PM EDT4,750.0044.4040.0043.25-50.45-53.19%1230728.13%
AMZN220617C048000002021-07-30 2:50PM EDT4,800.0039.4737.0040.30-35.46-47.32%436328.20%
AMZN220617C048500002021-07-30 3:47PM EDT4,850.0036.0734.2537.60-32.43-47.34%322928.28%
AMZN220617C049000002021-07-30 1:27PM EDT4,900.0034.8531.8535.15-34.15-49.49%48228.37%
AMZN220617C049500002021-07-30 2:17PM EDT4,950.0032.1029.8032.95-44.22-57.94%19628.47%
AMZN220617C050000002021-07-30 3:55PM EDT5,000.0029.1027.8030.80-26.90-48.04%1411,16028.56%
AMZN220617C050500002021-07-30 9:33AM EDT5,050.0029.6025.9028.95-22.70-43.40%319428.67%
AMZN220617C051000002021-07-30 1:50PM EDT5,100.0026.1524.2527.25-21.65-45.29%26628.79%
AMZN220617C051500002021-07-30 3:22PM EDT5,150.0023.9522.7525.70-22.30-48.22%213328.92%
AMZN220617C052000002021-07-30 3:46PM EDT5,200.0022.5521.4524.30-33.40-59.70%1762129.06%
AMZN220617C052500002021-07-30 12:20PM EDT5,250.0021.6020.2023.00-31.03-58.96%425729.20%
AMZN220617C053000002021-07-30 3:46PM EDT5,300.0019.9019.6020.25-16.90-45.92%302,94828.93%
AMZN220617C054000002021-07-30 3:45PM EDT5,400.0017.8517.6018.90-16.63-48.23%522229.43%
AMZN220617C055000002021-07-30 3:44PM EDT5,500.0016.0015.1016.65-13.80-46.31%6118629.59%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220617P013400002021-07-30 9:36AM EDT1,340.005.003.004.55+1.70+51.52%138844.46%
AMZN220617P013600002021-06-25 10:01AM EDT1,360.004.603.354.200.00-1022943.30%
AMZN220617P013800002021-07-30 12:38PM EDT1,380.004.203.455.15-2.33-35.68%15143.89%
AMZN220617P014000002021-07-28 1:16PM EDT1,400.004.203.705.400.00-21,23443.53%
AMZN220617P014200002021-07-13 11:54AM EDT1,420.003.783.955.700.00-336143.21%
AMZN220617P014400002021-07-27 3:49PM EDT1,440.005.054.205.950.00-720342.84%
AMZN220617P014600002021-07-09 9:54AM EDT1,460.005.154.456.250.00-122042.50%
AMZN220617P014800002021-06-28 11:01AM EDT1,480.005.904.605.350.00-2040.90%
AMZN220617P015000002021-07-30 12:55PM EDT1,500.006.405.056.90+0.80+14.29%117841.86%
AMZN220617P015200002021-05-27 9:46AM EDT1,520.008.186.457.450.00-1342941.72%
AMZN220617P015400002021-06-17 10:12AM EDT1,540.007.221.007.300.00-126140.96%
AMZN220617P015600002021-07-19 2:30PM EDT1,560.007.656.058.000.00-311640.93%
AMZN220617P015800002021-07-19 10:03AM EDT1,580.008.506.408.400.00-113640.63%
AMZN220617P016000002021-07-19 1:00PM EDT1,600.009.206.808.80+0.45+5.14%119740.32%
AMZN220617P016200002021-07-19 1:49PM EDT1,620.009.057.209.250.00-22540.03%
AMZN220617P016400002021-07-19 1:52PM EDT1,640.009.457.609.700.00-21139.74%
AMZN220617P016600002021-05-27 11:39AM EDT1,660.0011.669.0510.200.00-53839.47%
AMZN220617P016800002021-07-19 9:30AM EDT1,680.009.008.5010.650.00-119239.15%
AMZN220617P017000002021-07-26 11:07AM EDT1,700.009.759.0011.20+1.75+21.88%217338.89%
AMZN220617P017200002021-07-01 9:50AM EDT1,720.0010.639.5011.750.00-26838.62%
AMZN220617P017400002021-07-26 10:15AM EDT1,740.008.7510.0512.300.00-12938.34%
AMZN220617P017600002021-06-04 3:41PM EDT1,760.0014.4510.2011.400.00-11737.23%
AMZN220617P017800002021-06-04 2:24PM EDT1,780.0015.2010.7012.350.00-52237.18%
AMZN220617P018000002021-06-28 10:38AM EDT1,800.0012.7010.0510.950.00-66135.81%
AMZN220617P018200002021-07-09 2:18PM EDT1,820.0010.1112.4514.850.00-12437.29%
AMZN220617P018400002021-07-16 10:23AM EDT1,840.0012.0013.1515.550.00-52337.03%
AMZN220617P018600002021-07-07 9:53AM EDT1,860.0013.3213.8516.250.00-15936.76%
AMZN220617P018800002021-06-16 3:40PM EDT1,880.0015.9213.7014.900.00-17235.57%
AMZN220617P019000002021-07-21 2:11PM EDT1,900.0014.1215.3017.800.00-511236.26%
AMZN220617P019200002021-07-07 1:15PM EDT1,920.0014.7816.1518.650.00-434536.02%
AMZN220617P019400002021-07-27 11:17AM EDT1,940.0015.0017.0019.550.00-31635.79%
AMZN220617P019600002021-07-27 3:43PM EDT1,960.0015.8517.9020.450.00-17635.55%
AMZN220617P019800002021-07-29 3:07PM EDT1,980.0016.2018.8021.400.00-18535.32%
AMZN220617P020000002021-07-30 3:28PM EDT2,000.0020.9020.7022.45+4.20+25.15%665935.10%
AMZN220617P021000002021-07-29 1:35PM EDT2,100.0026.4525.5528.30+6.00+29.34%132934.04%
AMZN220617P022000002021-07-30 2:28PM EDT2,200.0034.0032.9535.80+8.40+32.81%2163633.12%
AMZN220617P023000002021-07-30 12:44PM EDT2,300.0043.2042.3545.30+10.15+30.71%347532.30%
AMZN220617P024000002021-07-30 12:59PM EDT2,400.0055.0054.3057.40+14.00+34.15%101,01331.62%
AMZN220617P025000002021-07-30 3:47PM EDT2,500.0070.5069.1072.00+18.90+36.63%4981230.97%
AMZN220617P025400002021-07-30 11:29AM EDT2,540.0076.2575.8079.15+13.45+21.42%144830.80%
AMZN220617P025600002021-07-21 12:36PM EDT2,560.0064.3579.4082.800.00-16730.70%
AMZN220617P025800002021-07-20 12:27PM EDT2,580.0068.5083.2086.600.00-16430.60%
AMZN220617P026000002021-07-30 3:47PM EDT2,600.0089.0887.1090.50+27.08+43.68%682930.49%
AMZN220617P026100002021-07-16 11:33AM EDT2,610.0071.5089.0592.500.00-511630.44%
AMZN220617P026200002021-07-19 10:22AM EDT2,620.0081.4591.1594.550.00-27330.40%
AMZN220617P026300002021-07-06 1:44PM EDT2,630.0073.1093.2096.650.00-15830.35%
AMZN220617P026400002021-07-30 2:54PM EDT2,640.0094.0095.3098.75+11.40+13.80%16830.30%
AMZN220617P026500002021-07-13 11:44AM EDT2,650.0059.9697.35100.900.00-162830.25%
AMZN220617P026600002021-07-30 10:56AM EDT2,660.00101.0099.60103.10+37.20+58.31%17530.21%
AMZN220617P026700002021-07-30 12:29PM EDT2,670.00101.40101.80105.35+15.80+18.46%15930.16%
AMZN220617P026800002021-07-26 12:48PM EDT2,680.0066.45104.05107.600.00-241430.11%
AMZN220617P026900002021-07-30 1:08PM EDT2,690.00103.90106.30109.90-9.79-8.61%17330.07%
AMZN220617P027000002021-07-30 2:50PM EDT2,700.00108.00108.70112.30+30.00+38.46%1329130.03%
AMZN220617P027100002021-07-30 1:08PM EDT2,710.00108.45111.05114.60+10.25+10.44%13929.97%
AMZN220617P027200002021-07-19 9:50AM EDT2,720.00108.85113.45117.05+10.00+10.12%15829.93%
AMZN220617P027300002021-05-21 10:20AM EDT2,730.00167.55108.45113.100.00-12729.15%
AMZN220617P027400002021-07-30 1:08PM EDT2,740.00115.70118.35121.95+26.35+29.49%12729.84%
AMZN220617P027500002021-07-30 1:08PM EDT2,750.00118.15120.85124.50+34.15+40.65%11,16829.80%
AMZN220617P027600002021-05-21 10:20AM EDT2,760.00177.25115.25120.000.00-14828.96%
AMZN220617P027700002021-06-17 2:14PM EDT2,770.00115.7396.50106.500.00-13927.11%
AMZN220617P027800002021-07-08 9:30AM EDT2,780.0098.78128.65132.300.00-329429.66%
AMZN220617P027900002021-07-30 1:55PM EDT2,790.00127.98131.25135.00+38.83+43.56%39829.62%
AMZN220617P028000002021-07-30 2:33PM EDT2,800.00135.05134.05137.75+37.75+38.80%3451829.58%
AMZN220617P028100002021-07-15 1:07PM EDT2,810.0099.76136.85140.550.00-14429.54%
AMZN220617P028200002021-07-30 1:55PM EDT2,820.00136.03139.60143.40+31.08+29.61%412429.50%
AMZN220617P028300002021-07-15 2:49PM EDT2,830.00103.80142.55146.300.00-14829.46%
AMZN220617P028400002021-07-26 3:22PM EDT2,840.0092.87145.45149.250.00-16129.43%
AMZN220617P028500002021-07-27 11:41AM EDT2,850.00112.31148.40152.200.00-212929.39%
AMZN220617P028600002021-07-20 2:04PM EDT2,860.00118.50151.40155.200.00-86229.35%
AMZN220617P028700002021-07-30 2:15PM EDT2,870.00150.00154.35158.25+53.93+56.14%15529.31%
AMZN220617P028800002021-07-27 12:33PM EDT2,880.00120.00157.50161.350.00-117929.27%
AMZN220617P028900002021-07-26 3:23PM EDT2,890.00102.65160.50164.550.00-117229.24%
AMZN220617P029000002021-07-30 3:58PM EDT2,900.00165.00163.75167.60+61.00+58.65%3263129.19%
AMZN220617P029100002021-07-14 2:25PM EDT2,910.00113.87166.85170.900.00-11029.16%
AMZN220617P029200002021-07-21 1:52PM EDT2,920.00132.15170.10174.100.00-4629.12%
AMZN220617P029300002021-07-19 11:49AM EDT2,930.00146.85173.50177.400.00--229.08%
AMZN220617P029400002021-07-21 2:11PM EDT2,940.00137.27176.85180.750.00-511029.04%
AMZN220617P029500002021-07-30 2:52PM EDT2,950.00177.75180.15184.15+39.85+28.90%811729.01%
AMZN220617P029600002021-07-30 10:07AM EDT2,960.00180.27183.55187.65+62.54+53.12%11328.98%
AMZN220617P029700002021-07-30 2:52PM EDT2,970.00184.45187.00191.05+49.85+37.04%5828.93%
AMZN220617P029800002021-07-07 12:46PM EDT2,980.00131.62190.50194.650.00-1528.90%
AMZN220617P029900002021-07-07 3:57PM EDT2,990.00196.45194.05198.25+58.71+42.62%81928.87%
AMZN220617P030000002021-07-30 3:39PM EDT3,000.00197.40197.65200.50+51.80+35.58%1341,58528.71%
AMZN220617P030100002021-06-30 1:13PM EDT3,010.00201.23201.35205.45+17.83+9.72%32728.79%
AMZN220617P030200002021-07-30 12:18PM EDT3,020.00199.84205.05209.25+54.79+37.77%92228.77%
AMZN220617P030300002021-06-30 3:44PM EDT3,030.00203.80208.80213.05+10.40+5.38%33128.74%
AMZN220617P030400002021-07-28 2:38PM EDT3,040.00212.38212.65216.90+61.33+40.60%12428.71%
AMZN220617P030500002021-07-30 11:23AM EDT3,050.00215.00216.50220.75+62.15+40.66%15828.67%
AMZN220617P030600002021-07-29 11:08AM EDT3,060.00153.85220.40224.700.00-44228.64%
AMZN220617P030700002021-07-19 11:46AM EDT3,070.00188.60224.35228.650.00-2228.61%
AMZN220617P030800002021-07-30 10:06AM EDT3,080.00222.20228.35232.70+60.80+37.67%102428.58%
AMZN220617P030900002021-07-23 12:43PM EDT3,090.00235.30232.40236.75+77.30+48.92%21428.55%
AMZN220617P031000002021-07-30 1:52PM EDT3,100.00235.65236.50240.85+67.35+40.02%1451328.52%
AMZN220617P031100002021-06-30 12:08PM EDT3,110.00217.70240.60245.000.00-81228.49%
AMZN220617P031200002021-07-30 2:01PM EDT3,120.00237.58244.80249.10+82.33+53.03%302628.45%
AMZN220617P031300002021-07-26 11:16AM EDT3,130.00161.85249.05253.450.00-2828.43%
AMZN220617P031400002021-07-30 2:01PM EDT3,140.00245.92253.30257.75+69.82+39.65%615828.40%
AMZN220617P031500002021-07-30 2:01PM EDT3,150.00249.70257.65262.10+66.70+36.45%3313928.37%
AMZN220617P031600002021-07-30 2:01PM EDT3,160.00254.05262.05266.55+84.20+49.57%3710628.35%
AMZN220617P031700002021-07-21 12:50PM EDT3,170.00210.85266.50271.000.00-11628.32%
AMZN220617P031800002021-07-30 3:58PM EDT3,180.00274.24270.95275.50+57.29+26.41%179228.29%
AMZN220617P031900002021-07-30 2:24PM EDT3,190.00271.85275.45279.95+58.65+27.51%121128.26%
AMZN220617P032000002021-07-30 3:58PM EDT3,200.00283.26280.05284.60+83.26+41.63%4258728.24%
AMZN220617P032100002021-07-30 11:11AM EDT3,210.00282.30284.65289.15+54.90+24.14%1828.20%
AMZN220617P032200002021-07-23 2:21PM EDT3,220.00196.38289.30293.900.00-2528.18%
AMZN220617P032300002021-07-30 1:11PM EDT3,230.00285.85293.95298.50+77.95+37.49%41228.14%
AMZN220617P032400002021-07-19 1:20PM EDT3,240.00299.33298.70303.35+45.03+17.71%3728.12%
AMZN220617P032500002021-07-30 1:08PM EDT3,250.00293.00303.50308.15+78.27+36.45%3315128.09%
AMZN220617P032600002021-07-28 2:36PM EDT3,260.00222.10308.30313.000.00-44128.06%
AMZN220617P032700002021-07-29 1:42PM EDT3,270.00227.45313.20317.950.00-21428.04%
AMZN220617P032800002021-07-30 1:49PM EDT3,280.00310.00318.10322.90+55.95+22.02%2328.01%
AMZN220617P032900002021-07-21 10:33AM EDT3,290.00317.26323.10327.90+69.06+27.82%11827.99%
AMZN220617P033000002021-07-30 1:50PM EDT3,300.00320.90328.15332.85+75.90+30.98%1688127.95%
AMZN220617P033100002021-07-19 11:41AM EDT3,310.00278.30333.15337.950.00-4927.93%
AMZN220617P033200002021-07-30 9:41AM EDT3,320.00355.74338.25343.15+124.10+53.57%1927.91%
AMZN220617P033300002021-07-30 10:48AM EDT3,330.00345.31343.45348.35+100.96+41.32%3727.88%
AMZN220617P033400002021-07-30 3:26PM EDT3,340.00350.00348.70353.55+98.15+38.97%71227.85%
AMZN220617P033500002021-07-30 10:21AM EDT3,350.00356.99353.90358.75+104.44+41.35%511727.82%
AMZN220617P033600002021-07-30 10:21AM EDT3,360.00362.24359.00364.05+110.64+43.97%21127.79%
AMZN220617P033700002021-07-30 12:17PM EDT3,370.00354.75364.30369.35+97.50+37.90%10427.76%
AMZN220617P033800002021-07-20 10:38AM EDT3,380.00302.00369.65374.650.00-1727.73%
AMZN220617P033900002021-07-23 11:51AM EDT3,390.00263.40375.00380.200.00-11227.71%
AMZN220617P034000002021-07-30 3:24PM EDT3,400.00381.00380.45385.65+96.00+33.68%871,09927.68%
AMZN220617P034100002021-07-30 12:10PM EDT3,410.00379.15385.95391.20+84.80+28.81%2827.65%
AMZN220617P034200002021-07-30 2:48PM EDT3,420.00385.96391.50396.80+105.71+37.72%36927.63%
AMZN220617P034300002021-07-23 9:56AM EDT3,430.00284.05397.10402.450.00-31027.61%
AMZN220617P034400002021-07-30 1:24PM EDT3,440.00394.30402.70408.05+109.50+38.45%101427.57%
AMZN220617P034500002021-07-30 11:24AM EDT3,450.00404.97408.40413.90+98.37+32.08%394327.56%
AMZN220617P034600002021-07-29 3:12PM EDT3,460.00313.10414.30419.700.00-11427.54%
AMZN220617P034700002021-07-27 10:00AM EDT3,470.00292.20419.95425.500.00-1927.51%
AMZN220617P034800002021-07-30 10:12AM EDT3,480.00418.23425.75431.35+114.23+37.58%11027.49%
AMZN220617P034900002021-07-30 3:46PM EDT3,490.00433.78431.60437.25+132.30+43.88%13213927.46%
AMZN220617P035000002021-07-30 3:46PM EDT3,500.00439.63437.50443.20+116.05+35.86%13650427.44%
AMZN220617P035500002021-07-30 10:24AM EDT3,550.00463.51467.65473.55+115.67+33.25%7766727.31%
AMZN220617P036000002021-07-30 3:46PM EDT3,600.00502.00498.95505.00+122.00+32.11%141,32527.20%
AMZN220617P036500002021-07-30 12:33PM EDT3,650.00518.46531.15537.55+124.32+31.54%523227.09%
AMZN220617P037000002021-07-30 12:40PM EDT3,700.00552.59564.30571.00+117.55+27.02%51,45326.97%
AMZN220617P037500002021-07-30 2:35PM EDT3,750.00597.88598.45605.40+149.46+33.33%144926.85%
AMZN220617P038000002021-07-30 2:35PM EDT3,800.00633.00633.60640.85+143.95+29.43%283626.74%
AMZN220617P038500002021-07-28 12:03PM EDT3,850.00510.50669.75677.300.00-348526.64%
AMZN220617P039000002021-07-29 11:39AM EDT3,900.00541.81706.85714.650.00-454026.54%
AMZN220617P039500002021-07-30 3:47PM EDT3,950.00750.88744.75752.80+197.88+35.78%716526.45%
AMZN220617P040000002021-07-30 3:47PM EDT4,000.00789.78783.55791.90+180.70+29.67%1027826.36%
AMZN220617P040500002021-07-15 1:32PM EDT4,050.00645.40823.00831.600.00-618126.27%
AMZN220617P041000002021-07-15 11:26AM EDT4,100.00660.35863.20872.100.00-213026.18%
AMZN220617P041500002021-07-26 10:26AM EDT4,150.00660.15904.30913.400.00-216726.10%
AMZN220617P042000002021-07-15 1:57PM EDT4,200.00751.55945.95955.300.00-1314326.02%
AMZN220617P042500002021-07-16 12:23PM EDT4,250.00816.15988.35997.950.00-26125.96%
AMZN220617P043000002021-07-29 1:31PM EDT4,300.00827.271,031.451,041.050.00-2817925.88%
AMZN220617P043500002021-07-21 9:30AM EDT4,350.00894.051,075.001,085.000.00-12625.85%
AMZN220617P044000002021-07-16 12:23PM EDT4,400.00933.901,116.151,132.000.00-33526.16%
AMZN220617P044500002021-07-15 12:48PM EDT4,450.00931.051,160.951,177.000.00-95326.16%
AMZN220617P045000002021-07-30 12:05PM EDT4,500.001,195.281,206.001,222.00+185.28+18.34%144926.11%
AMZN220617P045500002021-06-15 11:25AM EDT4,550.001,242.351,005.351,016.200.00-4140.00%
AMZN220617P046000002021-07-13 10:59AM EDT4,600.00968.951,297.751,314.000.00-22026.13%
AMZN220617P046500002021-06-22 11:37AM EDT4,650.001,223.951,089.001,103.500.00--30.00%
AMZN220617P047000002021-06-22 11:37AM EDT4,700.001,267.901,131.951,146.600.00--30.00%
AMZN220617P047500002021-04-21 3:57PM EDT4,750.001,449.211,568.501,586.500.00-623142.89%
AMZN220617P048000002021-07-27 3:19PM EDT4,800.001,247.901,485.351,501.500.00-6726.18%
AMZN220617P049500002020-07-27 2:07PM EDT4,950.002,031.601,738.001,755.700.00-1142.33%
AMZN220617P050000002021-07-29 1:31PM EDT5,000.001,424.591,677.001,693.300.00-284526.40%
AMZN220617P051000002021-06-21 3:27PM EDT5,100.001,680.831,538.501,554.800.00-110.00%
AMZN220617P052000002021-07-23 1:29PM EDT5,200.001,571.031,871.501,887.800.00-6226.74%
AMZN220617P053000002021-07-29 1:31PM EDT5,300.001,708.591,969.551,985.850.00-2811226.99%
AMZN220617P054000002021-07-30 11:24AM EDT5,400.002,059.642,067.852,084.20+253.70+14.05%14327.24%