U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
108.92+1.52 (+1.42%)
Al cierre: 04:00PM EDT
108.65 -0.27 (-0.25%)
Fuera de horario: 07:32PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220701C000600002022-06-29 10:54AM EDT60.0050.1548.7049.15+2.42+5.07%210212.50%
AMZN220701C000650002022-06-29 3:29PM EDT65.0044.5043.7044.15+6.00+15.58%401187.50%
AMZN220701C000670002022-06-22 11:34AM EDT67.0043.5541.7042.150.00--1175.00%
AMZN220701C000690002022-06-21 11:35AM EDT69.0040.2039.7040.150.00-21168.75%
AMZN220701C000700002022-06-29 11:18AM EDT70.0039.4938.7039.15-4.10-9.41%16162.50%
AMZN220701C000710002022-06-13 3:16PM EDT71.0032.9037.7038.150.00--47156.25%
AMZN220701C000750002022-06-27 11:26AM EDT75.0039.8333.7034.150.00-5070137.50%
AMZN220701C000760002022-06-27 1:02PM EDT76.0038.2532.7033.150.00-2726134.38%
AMZN220701C000770002022-06-14 3:08PM EDT77.0025.3031.7032.150.00--5131.25%
AMZN220701C000800002022-06-28 3:14PM EDT80.0027.4028.7029.150.00-217115.63%
AMZN220701C000810002022-06-24 3:54PM EDT81.0035.0027.7528.050.00-10166.02%
AMZN220701C000820002022-06-17 2:25PM EDT82.0024.5526.7027.150.00-28106.25%
AMZN220701C000830002022-06-27 12:49PM EDT83.0031.4025.7026.150.00-111103.13%
AMZN220701C000840002022-06-21 11:38AM EDT84.0025.3024.7025.150.00-1398.44%
AMZN220701C000850002022-06-16 12:59PM EDT85.0024.8023.7024.15+5.70+29.84%410093.75%
AMZN220701C000860002022-06-16 3:05PM EDT86.0017.5022.7023.150.00--490.63%
AMZN220701C000870002022-06-29 12:46PM EDT87.0021.5521.7022.15+2.80+14.93%810387.50%
AMZN220701C000880002022-06-29 1:03PM EDT88.0020.7520.7021.15+0.20+0.97%1316681.25%
AMZN220701C000890002022-06-21 11:17AM EDT89.0021.3519.7020.150.00-2354778.13%
AMZN220701C000900002022-06-29 10:30AM EDT90.0020.2018.7519.15+1.00+5.21%1828591.41%
AMZN220701C000910002022-06-24 10:11AM EDT91.0024.3517.7018.150.00-161671.88%
AMZN220701C000920002022-06-28 12:28PM EDT92.0016.0516.7017.150.00-1565.63%
AMZN220701C000930002022-06-29 11:05AM EDT93.0016.6515.7516.05-5.02-23.17%19097.27%
AMZN220701C000940002022-06-27 3:45PM EDT94.0019.4914.7015.150.00-88859.38%
AMZN220701C000950002022-06-29 3:50PM EDT95.0014.1013.8014.10+1.70+13.71%3519667.97%
AMZN220701C000960002022-06-28 11:17AM EDT96.0013.9012.8013.100.00-56563.67%
AMZN220701C000970002022-06-29 3:33PM EDT97.0012.2211.8012.10+1.55+14.53%731759.38%
AMZN220701C000980002022-06-29 10:08AM EDT98.0012.6010.8011.10+2.70+27.27%39654.69%
AMZN220701C000990002022-06-29 12:22PM EDT99.0010.039.8010.10+0.88+9.62%3787050.00%
AMZN220701C001000002022-06-29 3:30PM EDT100.009.508.909.10+1.75+22.58%5693,78153.52%
AMZN220701C001010002022-06-29 2:41PM EDT101.007.957.958.15+1.10+16.06%1685,29453.42%
AMZN220701C001015002022-06-29 3:19PM EDT101.507.707.507.70+1.10+16.67%16539454.49%
AMZN220701C001017502022-06-29 2:42PM EDT101.757.257.157.45+0.90+14.17%45215659.47%
AMZN220701C001020002022-06-29 3:50PM EDT102.007.307.007.20+1.29+21.46%1543,95551.56%
AMZN220701C001022502022-06-29 3:30PM EDT102.257.306.756.95+1.50+25.86%19123750.20%
AMZN220701C001025002022-06-29 3:55PM EDT102.506.756.456.75+1.15+20.54%18322857.42%
AMZN220701C001027502022-06-29 2:46PM EDT102.756.706.306.55+1.40+26.42%19844251.76%
AMZN220701C001030002022-06-29 3:30PM EDT103.006.606.056.25+1.31+24.76%25716,02554.10%
AMZN220701C001032502022-06-29 3:54PM EDT103.256.005.856.05+0.90+17.65%6713454.88%
AMZN220701C001035002022-06-29 3:57PM EDT103.505.825.555.80+0.92+18.78%29842753.13%
AMZN220701C001037502022-06-29 3:05PM EDT103.755.555.405.60+1.00+21.98%17027753.61%
AMZN220701C001040002022-06-29 3:59PM EDT104.005.305.105.40+0.80+17.78%1681,41253.91%
AMZN220701C001042502022-06-29 3:36PM EDT104.255.104.955.20+0.60+13.33%16743354.05%
AMZN220701C001045002022-06-29 2:50PM EDT104.504.554.754.95+0.55+13.75%17338552.20%
AMZN220701C001047502022-06-29 3:36PM EDT104.754.704.454.75+0.95+25.33%37815052.15%
AMZN220701C001050002022-06-29 3:59PM EDT105.004.464.354.50+0.93+26.35%3,49326,45650.20%
AMZN220701C001052502022-06-29 3:04PM EDT105.254.004.054.35+0.32+8.70%94724551.71%
AMZN220701C001055002022-06-29 3:57PM EDT105.504.103.954.15+0.85+26.15%9059251.32%
AMZN220701C001057502022-06-29 3:22PM EDT105.754.003.653.95+1.00+33.33%1,30730550.83%
AMZN220701C001060002022-06-29 3:36PM EDT106.003.703.453.70+0.65+21.31%6061,21648.68%
AMZN220701C001062502022-06-29 3:32PM EDT106.253.713.353.50+0.78+26.62%21274548.05%
AMZN220701C001065002022-06-29 3:57PM EDT106.503.403.153.30+0.86+33.86%2851,36847.31%
AMZN220701C001067502022-06-29 3:03PM EDT106.753.302.973.15+0.82+33.06%41655147.90%
AMZN220701C001070002022-06-29 3:54PM EDT107.003.002.803.00+0.73+32.16%1,56596948.34%
AMZN220701C001072502022-06-29 3:59PM EDT107.252.742.622.81+0.56+25.69%4,6573,15047.51%
AMZN220701C001075002022-06-29 3:59PM EDT107.502.562.452.62+0.52+25.49%1,9901,28646.58%
AMZN220701C001077502022-06-29 3:56PM EDT107.752.462.292.47+0.55+28.80%1,27359946.58%
AMZN220701C001080002022-06-29 3:59PM EDT108.002.232.212.34+0.43+23.89%11,5163,29747.02%
AMZN220701C001082502022-06-29 3:59PM EDT108.252.122.032.15+0.43+25.44%1,7471,00045.70%
AMZN220701C001085002022-06-29 3:59PM EDT108.501.971.892.03+0.42+27.10%3,49276746.09%
AMZN220701C001087502022-06-29 3:58PM EDT108.751.921.791.89+0.47+32.41%2,5851,09945.80%
AMZN220701C001090002022-06-29 3:59PM EDT109.001.681.681.72+0.34+25.37%19,5164,81544.63%
AMZN220701C001092502022-06-29 3:59PM EDT109.251.621.531.63+0.35+27.56%3,73992145.36%
AMZN220701C001095002022-06-29 3:59PM EDT109.501.451.391.50+0.26+21.85%10,1691,65044.92%
AMZN220701C001097502022-06-29 3:59PM EDT109.751.351.311.38+0.26+23.85%3,9301,21344.63%
AMZN220701C001100002022-06-29 3:59PM EDT110.001.231.211.23+0.21+20.59%41,06212,47943.36%
AMZN220701C001102502022-06-29 3:59PM EDT110.251.161.121.17+0.26+28.89%3,0161,31944.29%
AMZN220701C001105002022-06-29 3:59PM EDT110.501.041.011.06+0.19+22.35%4,7202,04143.75%
AMZN220701C001107502022-06-29 3:59PM EDT110.750.960.931.01+0.15+18.52%2,4891,87744.73%
AMZN220701C001110002022-06-29 3:59PM EDT111.000.880.850.90+0.14+18.92%18,6655,76343.95%
AMZN220701C001112502022-06-29 3:58PM EDT111.250.840.760.84+0.14+20.00%1,37791644.34%
AMZN220701C001115002022-06-29 3:59PM EDT111.500.740.700.74+0.11+17.46%1,7315,41643.46%
AMZN220701C001117502022-06-29 3:59PM EDT111.750.680.630.69+0.12+21.43%1,0044,99343.95%
AMZN220701C001120002022-06-29 3:59PM EDT112.000.590.570.60+0.07+13.46%9,76410,52043.02%
AMZN220701C001122502022-06-29 3:56PM EDT112.250.570.520.57+0.07+14.00%1,3141,12243.85%
AMZN220701C001125002022-06-29 3:59PM EDT112.500.480.470.48+0.04+9.09%2,1102,63942.58%
AMZN220701C001127502022-06-29 3:57PM EDT112.750.460.420.46+0.04+9.52%1,3601,54743.56%
AMZN220701C001130002022-06-29 3:59PM EDT113.000.380.370.40+0.01+2.70%7,0475,24342.97%
AMZN220701C001132502022-06-29 3:59PM EDT113.250.360.330.37+0.03+9.09%46898143.36%
AMZN220701C001135002022-06-29 3:59PM EDT113.500.320.300.330.00-2,3563,45243.26%
AMZN220701C001137502022-06-29 3:59PM EDT113.750.290.270.29+0.01+3.57%1,8422,85242.97%
AMZN220701C001140002022-06-29 3:59PM EDT114.000.260.240.27+0.01+4.00%7,15210,86543.56%
AMZN220701C001142502022-06-29 3:57PM EDT114.250.250.210.24+0.02+8.70%1,4511,80043.46%
AMZN220701C001145002022-06-29 3:59PM EDT114.500.220.190.22+0.01+4.76%1,8333,15643.75%
AMZN220701C001147502022-06-29 3:46PM EDT114.750.220.170.20+0.02+10.00%2,0722,40543.95%
AMZN220701C001150002022-06-29 3:59PM EDT115.000.170.160.180.00-24,20017,82944.14%
AMZN220701C001160002022-06-29 3:59PM EDT116.000.100.100.12-0.03-23.08%4,2879,98744.92%
AMZN220701C001170002022-06-29 3:59PM EDT117.000.070.070.08-0.03-30.00%11,96919,60045.70%
AMZN220701C001175002022-06-29 3:55PM EDT117.500.070.050.07-0.01-12.50%8584,97946.68%
AMZN220701C001180002022-06-29 3:51PM EDT118.000.060.050.06-0.01-14.29%4,68416,06647.46%
AMZN220701C001182502022-06-29 3:45PM EDT118.250.050.030.06-0.02-28.57%4271,10348.44%
AMZN220701C001185002022-06-29 3:58PM EDT118.500.040.040.05-0.02-33.33%5102,01048.05%
AMZN220701C001187502022-06-29 3:52PM EDT118.750.040.030.05-0.02-33.33%3292,04849.02%
AMZN220701C001190002022-06-29 3:39PM EDT119.000.040.040.05-0.01-20.00%5,4705,76650.00%
AMZN220701C001192502022-06-29 3:48PM EDT119.250.040.030.04-0.01-20.00%26181749.22%
AMZN220701C001195002022-06-29 3:37PM EDT119.500.040.020.04-0.01-20.00%5081,29750.39%
AMZN220701C001197502022-06-29 3:58PM EDT119.750.040.020.04-0.01-20.00%981,02051.17%
AMZN220701C001200002022-06-29 3:59PM EDT120.000.040.030.04-0.01-20.00%4,75919,20051.17%
AMZN220701C001202502022-06-29 3:59PM EDT120.250.030.020.03-0.01-25.00%1621,57350.78%
AMZN220701C001205002022-06-29 3:59PM EDT120.500.020.020.04-0.02-50.00%3313,71051.56%
AMZN220701C001207502022-06-29 3:04PM EDT120.750.030.010.030.00-2481,91850.00%
AMZN220701C001210002022-06-29 3:52PM EDT121.000.020.020.03-0.01-33.33%60411,12752.34%
AMZN220701C001212502022-06-29 3:59PM EDT121.250.020.020.04-0.01-33.33%1893,16754.69%
AMZN220701C001215002022-06-29 3:21PM EDT121.500.020.010.03-0.01-33.33%421,15952.34%
AMZN220701C001217502022-06-29 2:35PM EDT121.750.030.020.030.00-1442254.69%
AMZN220701C001220002022-06-29 3:59PM EDT122.000.020.020.03-0.01-33.33%9643,87855.47%
AMZN220701C001222502022-06-29 3:46PM EDT122.250.030.010.030.00-30722254.69%
AMZN220701C001225002022-06-29 3:06PM EDT122.500.020.010.03-0.01-33.33%6191,49755.47%
AMZN220701C001227502022-06-29 3:48PM EDT122.750.020.010.02-0.01-33.33%18564354.69%
AMZN220701C001230002022-06-29 2:46PM EDT123.000.010.010.03-0.01-50.00%1,2471,92157.81%
AMZN220701C001232502022-06-29 1:50PM EDT123.250.020.000.02-0.01-33.33%81687953.13%
AMZN220701C001235002022-06-29 1:30PM EDT123.500.010.010.02-0.01-50.00%281,04257.03%
AMZN220701C001237502022-06-29 3:41PM EDT123.750.020.010.020.00-18855957.81%
AMZN220701C001240002022-06-29 3:03PM EDT124.000.010.010.03-0.01-50.00%1172,29560.94%
AMZN220701C001242502022-06-29 9:32AM EDT124.250.020.010.020.00-249159.38%
AMZN220701C001245002022-06-29 3:52PM EDT124.500.010.010.02-0.01-50.00%3783,25160.16%
AMZN220701C001247502022-06-29 10:46AM EDT124.750.020.000.020.00-24167757.81%
AMZN220701C001250002022-06-29 3:56PM EDT125.000.020.010.020.00-2,3108,02261.72%
AMZN220701C001252502022-06-29 3:58PM EDT125.250.010.000.03-0.01-50.00%461,69362.50%
AMZN220701C001255002022-06-29 3:09PM EDT125.500.010.000.02-0.02-66.67%5366560.94%
AMZN220701C001257502022-06-29 3:37PM EDT125.750.020.010.020.00-251,56264.06%
AMZN220701C001260002022-06-29 3:54PM EDT126.000.020.010.02+0.01+100.00%2922,08764.84%
AMZN220701C001270002022-06-29 3:46PM EDT127.000.010.000.010.00-5073,15959.38%
AMZN220701C001275002022-06-29 2:38PM EDT127.500.010.000.01-0.01-50.00%581,04662.50%
AMZN220701C001280002022-06-29 12:58PM EDT128.000.010.000.01-0.01-50.00%791,82962.50%
AMZN220701C001290002022-06-29 12:09PM EDT129.000.010.000.01-0.01-50.00%881,41965.63%
AMZN220701C001300002022-06-29 3:58PM EDT130.000.010.000.010.00-4929,13568.75%
AMZN220701C001310002022-06-29 11:22AM EDT131.000.020.000.01+0.01+100.00%3064,52571.88%
AMZN220701C001320002022-06-29 10:21AM EDT132.000.010.000.01-0.01-50.00%14,12575.00%
AMZN220701C001325002022-06-29 10:14AM EDT132.500.010.000.010.00-34,45375.00%
AMZN220701C001330002022-06-29 2:05PM EDT133.000.010.000.01-0.01-50.00%231,03776.56%
AMZN220701C001340002022-06-29 10:58AM EDT134.000.010.000.010.00-22,31378.13%
AMZN220701C001350002022-06-29 9:40AM EDT135.000.010.000.01-0.02-66.67%39,73581.25%
AMZN220701C001360002022-06-27 2:52PM EDT136.000.010.000.020.00-641,82790.63%
AMZN220701C001370002022-06-27 11:36AM EDT137.000.010.000.010.00-1312,05987.50%
AMZN220701C001375002022-06-27 11:20AM EDT137.500.010.000.020.00-111,63793.75%
AMZN220701C001380002022-06-27 1:45PM EDT138.000.010.000.010.00-3101,82790.63%
AMZN220701C001390002022-06-27 10:35AM EDT139.000.010.000.010.00-12,41790.63%
AMZN220701C001400002022-06-29 10:54AM EDT140.000.010.000.010.00-12,14793.75%
AMZN220701C001410002022-06-27 10:13AM EDT141.000.010.000.010.00-3961196.88%
AMZN220701C001420002022-06-27 1:35PM EDT142.000.010.000.010.00-4098198.44%
AMZN220701C001425002022-06-27 10:30AM EDT142.500.010.000.010.00-9281,184100.00%
AMZN220701C001430002022-06-27 10:26AM EDT143.000.010.000.020.00-6433107.81%
AMZN220701C001440002022-06-27 9:53AM EDT144.000.010.000.030.00-1032,809115.63%
AMZN220701C001450002022-06-27 3:30PM EDT145.000.010.000.000.00-22,19250.00%
AMZN220701C001460002022-06-27 9:37AM EDT146.000.010.000.010.00-40905109.38%
AMZN220701C001470002022-06-28 9:30AM EDT147.000.010.000.010.00-2659109.38%
AMZN220701C001475002022-06-27 9:36AM EDT147.500.010.000.010.00-305697112.50%
AMZN220701C001480002022-06-23 3:03PM EDT148.000.010.000.010.00-51,059112.50%
AMZN220701C001490002022-06-24 1:36PM EDT149.000.010.000.010.00-27266115.63%
AMZN220701C001500002022-06-29 12:24PM EDT150.000.010.000.000.00-23,39350.00%
AMZN220701C001510002022-06-24 1:05PM EDT151.000.010.000.030.00-1427132.81%
AMZN220701C001520002022-06-27 2:02PM EDT152.000.010.000.010.00-27122121.88%
AMZN220701C001525002022-06-22 10:12AM EDT152.500.010.000.010.00-20462121.88%
AMZN220701C001530002022-06-22 9:30AM EDT153.000.020.000.010.00-1399125.00%
AMZN220701C001550002022-06-29 2:52PM EDT155.000.010.000.010.00-1899128.13%
AMZN220701C001575002022-06-24 10:01AM EDT157.500.010.000.010.00-5824131.25%
AMZN220701C001600002022-06-28 2:54PM EDT160.000.010.000.010.00-71,793137.50%
AMZN220701C001625002022-06-28 12:27PM EDT162.500.010.000.010.00-23,170143.75%
AMZN220701C001650002022-06-24 10:46AM EDT165.000.010.000.010.00-1003,674150.00%
AMZN220701C001675002022-06-29 12:12PM EDT167.500.010.000.000.00-110,15550.00%
AMZN220701C001700002022-06-23 9:30AM EDT170.000.010.000.010.00-13,199156.25%
AMZN220701C001750002022-06-27 9:30AM EDT175.000.010.000.010.00-821,841168.75%
AMZN220701C001800002022-06-29 9:30AM EDT180.000.010.000.010.00-134175.00%
AMZN220701C015000002022-06-01 12:11PM EDT1,500.00921.55941.85957.250.00-230.00%
AMZN220701C015200002022-05-31 2:43PM EDT1,520.00901.47922.00937.400.00-110.00%
AMZN220701C018000002022-06-03 2:45PM EDT1,800.00660.60646.75661.95+32.55+5.18%520.00%
AMZN220701C019600002022-05-27 2:56PM EDT1,960.00349.13493.70508.550.00-110.00%
AMZN220701C020000002022-06-02 12:38PM EDT2,000.00501.75456.45471.200.00-170.00%
AMZN220701C020200002022-05-23 10:20AM EDT2,020.00181.77437.85452.700.00--10.00%
AMZN220701C020300002022-05-25 10:39AM EDT2,030.00211.80428.70443.500.00--60.00%
AMZN220701C020400002022-05-24 11:50AM EDT2,040.00158.04419.80434.450.00--10.00%
AMZN220701C020500002022-05-26 11:29AM EDT2,050.00230.95410.75424.500.00--10.00%
AMZN220701C020600002022-05-25 10:24AM EDT2,060.00167.00401.75415.450.00-1130.00%
AMZN220701C020650002022-05-24 11:44AM EDT2,065.00139.00397.25410.950.00--10.00%
AMZN220701C020700002022-05-24 11:45AM EDT2,070.00140.00392.80407.000.00--20.00%
AMZN220701C020750002022-05-25 9:55AM EDT2,075.00150.00388.35402.000.00--40.00%
AMZN220701C020850002022-06-01 10:54AM EDT2,085.00400.00379.30393.050.00-130.00%
AMZN220701C020900002022-05-24 9:35AM EDT2,090.00138.00374.90388.600.00--10.00%
AMZN220701C020950002022-05-26 9:47AM EDT2,095.00187.40370.50384.200.00--10.00%
AMZN220701C021000002022-06-01 2:05PM EDT2,100.00392.47366.30379.900.00-31,2340.00%
AMZN220701C021050002022-06-01 2:05PM EDT2,105.00388.17361.90376.000.00-120.00%
AMZN220701C021100002022-05-27 10:00AM EDT2,110.00237.30357.55371.150.00-240.00%
AMZN220701C021150002022-05-27 10:00AM EDT2,115.00233.65353.25366.800.00-210.00%
AMZN220701C021200002022-06-03 3:43PM EDT2,120.00358.81348.90362.45+217.43+153.79%140.00%
AMZN220701C021250002022-05-25 2:27PM EDT2,125.00144.00344.60358.150.00--10.00%
AMZN220701C021300002022-05-25 12:16PM EDT2,130.00137.00340.15353.750.00-210.00%
AMZN220701C021350002022-05-26 9:32AM EDT2,135.00148.30336.05349.650.00-130.00%
AMZN220701C021400002022-05-31 10:11AM EDT2,140.00233.85331.80345.300.00-180.00%
AMZN220701C021450002022-05-18 3:57PM EDT2,145.00146.73327.60341.050.00--20.00%
AMZN220701C021500002022-06-02 10:16AM EDT2,150.00335.65323.40336.750.00-1400.00%
AMZN220701C021550002022-06-02 10:42AM EDT2,155.00313.32319.20332.500.00-140.00%
AMZN220701C021600002022-06-01 12:36PM EDT2,160.00306.87314.85328.350.00-140.00%
AMZN220701C021650002022-06-02 10:42AM EDT2,165.00305.21310.85324.250.00-160.00%
AMZN220701C021700002022-05-26 9:35AM EDT2,170.00140.00306.70320.100.00-140.00%
AMZN220701C021750002022-05-25 9:35AM EDT2,175.0096.50302.60315.950.00-120.00%
AMZN220701C021800002022-05-25 9:51AM EDT2,180.0095.52298.50311.800.00-250.00%
AMZN220701C021850002022-05-26 1:44PM EDT2,185.00162.00294.25307.650.00--10.00%
AMZN220701C021900002022-05-26 10:58AM EDT2,190.00304.30290.20303.60+161.95+113.77%140.00%
AMZN220701C021950002022-05-19 11:51AM EDT2,195.00140.80286.35299.650.00--10.00%
AMZN220701C022000002022-06-03 1:17PM EDT2,200.00284.28282.35294.05-46.43-14.04%24330.00%
AMZN220701C022050002022-05-26 9:58AM EDT2,205.00130.51278.40290.700.00--20.00%
AMZN220701C022100002022-05-27 9:42AM EDT2,210.00156.64274.20286.000.00-110.00%
AMZN220701C022150002022-05-26 2:10PM EDT2,215.00141.27273.30280.450.00-120.00%
AMZN220701C022200002022-06-03 3:46PM EDT2,220.00269.15269.55276.95-47.50-15.00%1160.00%
AMZN220701C022250002022-06-01 9:38AM EDT2,225.00297.94265.65272.500.00-190.00%
AMZN220701C022300002022-06-03 10:58AM EDT2,230.00258.00261.95269.00-19.26-6.95%1380.00%
AMZN220701C022350002022-05-31 2:37PM EDT2,235.00250.91257.75265.450.00-120.00%
AMZN220701C022400002022-05-31 12:08PM EDT2,240.00215.00253.95260.950.00-10230.00%
AMZN220701C022450002022-06-03 2:19PM EDT2,245.00260.27250.15257.75+8.27+3.28%380.00%
AMZN220701C022500002022-06-02 1:14PM EDT2,250.00253.95246.50253.35-27.35-9.72%3200.00%
AMZN220701C022550002022-05-31 1:43PM EDT2,255.00223.55242.90249.550.00-150.00%
AMZN220701C022600002022-06-01 12:28PM EDT2,260.00248.85239.00246.25+18.30+7.94%1120.00%
AMZN220701C022650002022-05-27 2:48PM EDT2,265.00126.43235.15242.100.00-650.00%
AMZN220701C022700002022-06-01 10:25AM EDT2,270.00253.40231.50238.400.00-1230.00%
AMZN220701C022750002022-06-01 9:49AM EDT2,275.00272.64227.85234.700.00-140.00%
AMZN220701C022800002022-06-01 1:52PM EDT2,280.00224.15224.35231.20-13.28-5.59%1340.00%
AMZN220701C022850002022-05-31 3:50PM EDT2,285.00221.33220.65227.450.00-550.00%
AMZN220701C022900002022-06-03 3:50PM EDT2,290.00220.63217.05224.15+98.38+80.47%3040.00%
AMZN220701C022950002022-06-03 3:29PM EDT2,295.00216.00213.80220.60+1.57+0.73%160.00%
AMZN220701C023000002022-06-03 3:50PM EDT2,300.00213.53210.30217.30-40.97-16.10%34630.00%
AMZN220701C023200002022-06-03 1:20PM EDT2,320.00193.51196.25202.90+32.49+20.18%660.00%
AMZN220701C023400002022-06-03 3:42PM EDT2,340.00187.22182.95189.55-13.53-6.74%3120.00%
AMZN220701C023500002022-06-03 3:42PM EDT2,350.00180.72176.65183.40-28.98-13.82%3170.00%
AMZN220701C023600002022-06-03 2:56PM EDT2,360.00184.41170.30176.75-22.08-10.69%4160.00%
AMZN220701C023650002022-05-31 12:59PM EDT2,365.00143.79167.15173.600.00-370.00%
AMZN220701C023700002022-06-03 11:13AM EDT2,370.00155.00164.20170.50-50.76-24.67%1100.00%
AMZN220701C023750002022-06-03 12:07PM EDT2,375.00164.45161.05167.65-12.80-7.22%1520.00%
AMZN220701C023800002022-06-03 2:58PM EDT2,380.00171.61158.00164.35-16.39-8.72%6160.00%
AMZN220701C023850002022-06-03 9:47AM EDT2,385.00176.50155.15161.60+14.55+8.98%560.00%
AMZN220701C023900002022-06-01 9:54AM EDT2,390.00198.80151.95158.200.00-150.00%
AMZN220701C023950002022-06-01 2:00PM EDT2,395.00168.10149.05155.250.00-670.00%
AMZN220701C024000002022-06-03 3:16PM EDT2,400.00145.36146.35152.50-39.25-21.26%111010.00%
AMZN220701C024050002022-06-03 11:56AM EDT2,405.00143.52143.30149.75+4.66+3.36%30380.00%
AMZN220701C024100002022-06-03 11:56AM EDT2,410.00140.78140.60147.15-11.89-7.79%30340.00%
AMZN220701C024150002022-06-03 12:43PM EDT2,415.00134.87137.80144.15+0.02+0.01%240.00%
AMZN220701C024200002022-06-02 12:52PM EDT2,420.00165.00135.05141.400.00-2140.00%
AMZN220701C024250002022-06-03 2:07PM EDT2,425.00138.25132.20138.80-23.35-14.45%7130.00%
AMZN220701C024300002022-06-03 2:07PM EDT2,430.00135.55129.65135.95-27.51-16.87%7150.00%
AMZN220701C024400002022-06-03 3:21PM EDT2,440.00125.65124.35130.50-33.99-21.29%11100.00%
AMZN220701C024500002022-06-03 3:15PM EDT2,450.00122.62119.10125.40-31.79-20.59%18420.00%
AMZN220701C024600002022-06-03 3:15PM EDT2,460.00113.32114.25120.45-36.68-24.45%13240.00%
AMZN220701C024700002022-06-03 10:14AM EDT2,470.00117.50109.30115.65-27.00-18.69%5120.00%
AMZN220701C024800002022-06-03 1:23PM EDT2,480.00105.15104.70110.65-39.85-27.48%5206,621.09%
AMZN220701C024900002022-06-03 3:34PM EDT2,490.00103.59100.05106.05-10.41-9.13%285,465.63%
AMZN220701C025000002022-06-03 3:59PM EDT2,500.0098.0095.50101.35-35.61-26.65%53864,969.92%
AMZN220701C025200002022-06-03 2:38PM EDT2,520.0092.0087.1092.65-23.53-20.37%2174,407.81%
AMZN220701C025400002022-06-03 3:58PM EDT2,540.0082.0079.2084.15-24.33-22.88%4324,033.50%
AMZN220701C025500002022-06-03 3:25PM EDT2,550.0076.4975.3080.40-27.30-26.30%15473,887.11%
AMZN220701C025600002022-06-03 1:35PM EDT2,560.0072.7871.7576.70-24.54-25.22%293,759.47%
AMZN220701C025800002022-06-03 11:19AM EDT2,580.0064.8164.7569.55-20.95-24.43%7413,533.40%
AMZN220701C026000002022-06-03 3:53PM EDT2,600.0062.5058.3062.95-25.20-28.73%19713,344.34%
AMZN220701C026200002022-06-03 3:45PM EDT2,620.0054.6552.5057.00-22.37-29.04%3373,185.21%
AMZN220701C026400002022-06-03 3:12PM EDT2,640.0049.3047.1051.50-14.20-22.36%261933,044.04%
AMZN220701C026500002022-06-03 2:49PM EDT2,650.0051.4544.6048.85-16.41-24.18%7622,978.86%
AMZN220701C026600002022-06-02 11:34AM EDT2,660.0049.8042.1046.400.00-282,916.85%
AMZN220701C026800002022-06-03 1:41PM EDT2,680.0040.1837.8041.80-14.64-26.71%52662,806.49%
AMZN220701C027000002022-06-03 3:59PM EDT2,700.0036.9434.7037.65-15.33-29.33%2183002,717.29%
AMZN220701C027200002022-06-03 2:56PM EDT2,720.0036.6431.1033.85+0.03+0.08%9632,625.54%
AMZN220701C027400002022-06-03 3:18PM EDT2,740.0028.0028.2530.45-15.95-36.29%3281,0512,547.41%
AMZN220701C027500002022-06-03 3:16PM EDT2,750.0027.1026.7528.90-13.55-33.33%9632,508.74%
AMZN220701C027600002022-06-03 3:57PM EDT2,760.0027.0024.8027.45-9.98-26.99%12152,464.89%
AMZN220701C027800002022-06-03 3:56PM EDT2,780.0024.5022.2024.70-9.75-28.47%18612,395.02%
AMZN220701C028000002022-06-03 2:51PM EDT2,800.0023.4020.3022.25-9.45-28.77%33502,336.91%
AMZN220701C028200002022-06-03 2:29PM EDT2,820.0021.3317.7520.05-6.41-23.11%15222,270.85%
AMZN220701C028400002022-06-03 3:57PM EDT2,840.0018.6016.0018.10-8.25-30.73%22242,217.82%
AMZN220701C028500002022-06-03 11:30AM EDT2,850.0017.7215.4017.25-7.62-30.07%14282,196.68%
AMZN220701C028600002022-06-03 11:40AM EDT2,860.0014.7014.7516.40-8.30-36.09%932,174.37%
AMZN220701C028800002022-06-03 3:55PM EDT2,880.0014.5013.2514.85-6.89-32.21%106612,127.44%
AMZN220701C029000002022-06-03 3:08PM EDT2,900.0013.3311.8513.55-4.08-23.43%32812,084.13%
AMZN220701C029200002022-06-03 3:08PM EDT2,920.0012.0710.7512.35-4.51-27.20%482,045.85%
AMZN220701C029400002022-06-03 3:59PM EDT2,940.0010.709.7511.30-3.39-24.06%13242,010.30%
AMZN220701C029500002022-06-03 9:36AM EDT2,950.0012.009.3010.80-1.47-10.91%1171,993.31%
AMZN220701C030000002022-06-03 3:59PM EDT3,000.008.097.708.75-4.26-34.49%1052401,924.90%
AMZN220701C030500002022-06-03 3:58PM EDT3,050.006.656.057.30-3.05-31.44%191,860.35%
AMZN220701C031000002022-06-03 3:46PM EDT3,100.005.605.006.20-2.00-26.32%11551,811.72%
AMZN220701C031500002022-06-03 3:58PM EDT3,150.004.854.205.35-2.15-30.71%3361,771.29%
AMZN220701C032000002022-06-03 3:46PM EDT3,200.004.104.104.50-1.71-29.43%13631,748.05%
AMZN220701C032500002022-06-03 1:08PM EDT3,250.003.752.904.30-1.55-29.25%181551,707.23%
AMZN220701C033000002022-06-03 3:14PM EDT3,300.003.352.603.95-1.20-26.37%231781,689.06%
AMZN220701C033500002022-06-03 3:55PM EDT3,350.003.002.503.45-1.10-26.83%764341,671.29%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220701P000600002022-06-28 11:13AM EDT60.000.010.000.000.00-53,09750.00%
AMZN220701P000650002022-06-23 3:03PM EDT65.000.010.000.010.00-5728187.50%
AMZN220701P000670002022-06-22 11:56AM EDT67.000.010.000.010.00-25192175.00%
AMZN220701P000680002022-06-21 11:08AM EDT68.000.010.000.010.00-2051175.00%
AMZN220701P000690002022-06-21 10:56AM EDT69.000.010.000.010.00-34126168.75%
AMZN220701P000700002022-06-23 1:53PM EDT70.000.010.000.010.00-15506162.50%
AMZN220701P000710002022-06-16 11:02AM EDT71.000.090.000.030.00-284175.00%
AMZN220701P000720002022-06-22 2:43PM EDT72.000.010.000.000.00-1022150.00%
AMZN220701P000730002022-06-22 11:20AM EDT73.000.010.000.010.00-10200150.00%
AMZN220701P000740002022-06-22 3:42PM EDT74.000.010.000.030.00-4102159.38%
AMZN220701P000750002022-06-28 9:56AM EDT75.000.010.000.030.00-60571154.69%
AMZN220701P000760002022-06-23 9:48AM EDT76.000.020.000.030.00-213392150.00%
AMZN220701P000770002022-06-28 3:28PM EDT77.000.010.000.030.00-10120143.75%
AMZN220701P000780002022-06-28 11:15AM EDT78.000.010.000.010.00-1194125.00%
AMZN220701P000790002022-06-29 3:59PM EDT79.000.010.000.030.00-5814134.38%
AMZN220701P000800002022-06-28 2:10PM EDT80.000.010.000.010.00-142,235115.63%
AMZN220701P000810002022-06-23 10:00AM EDT81.000.020.000.030.00-13431125.00%
AMZN220701P000820002022-06-28 2:15PM EDT82.000.010.000.030.00-2732120.31%
AMZN220701P000830002022-06-24 1:55PM EDT83.000.010.000.030.00-79579115.63%
AMZN220701P000840002022-06-28 10:33AM EDT84.000.010.000.030.00-1384110.94%
AMZN220701P000850002022-06-29 1:26PM EDT85.000.010.000.010.00-41,99193.75%
AMZN220701P000860002022-06-28 3:48PM EDT86.000.010.000.010.00-465690.63%
AMZN220701P000870002022-06-29 12:14PM EDT87.000.010.000.000.00-1128350.00%
AMZN220701P000880002022-06-28 1:25PM EDT88.000.010.000.010.00-1201,12584.38%
AMZN220701P000890002022-06-28 3:49PM EDT89.000.020.000.010.00-12186378.13%
AMZN220701P000900002022-06-29 3:49PM EDT90.000.010.000.01-0.01-50.00%463,19875.00%
AMZN220701P000910002022-06-29 3:17PM EDT91.000.010.000.01-0.02-66.67%5286771.88%
AMZN220701P000920002022-06-29 1:34PM EDT92.000.010.000.01-0.02-66.67%3321,55767.19%
AMZN220701P000930002022-06-29 2:42PM EDT93.000.010.000.01-0.04-80.00%4465,38562.50%
AMZN220701P000940002022-06-29 3:41PM EDT94.000.010.000.02-0.04-80.00%3993,36664.06%
AMZN220701P000950002022-06-29 3:58PM EDT95.000.020.010.02-0.04-66.67%1,61615,82862.50%
AMZN220701P000960002022-06-29 3:23PM EDT96.000.030.020.03-0.06-66.67%3442,14362.11%
AMZN220701P000970002022-06-29 3:49PM EDT97.000.030.020.04-0.08-72.73%1,1072,32359.38%
AMZN220701P000980002022-06-29 3:30PM EDT98.000.030.030.05-0.13-81.25%1,3288,82757.03%
AMZN220701P000990002022-06-29 3:59PM EDT99.000.050.050.07-0.16-76.19%6363,97455.86%
AMZN220701P001000002022-06-29 3:59PM EDT100.000.080.070.09-0.20-71.43%20,57018,22653.52%
AMZN220701P001010002022-06-29 3:49PM EDT101.000.110.100.12-0.25-69.44%9552,23651.56%
AMZN220701P001015002022-06-29 3:52PM EDT101.500.130.120.15-0.27-67.50%1,5391,26051.07%
AMZN220701P001017502022-06-29 3:29PM EDT101.750.120.140.16-0.35-74.47%7567550.88%
AMZN220701P001020002022-06-29 3:58PM EDT102.000.160.140.17-0.34-68.00%1,4282,34050.98%
AMZN220701P001022502022-06-29 3:29PM EDT102.250.140.160.19-0.39-73.58%4971950.78%
AMZN220701P001025002022-06-29 3:55PM EDT102.500.180.180.19-0.39-68.42%75089049.32%
AMZN220701P001027502022-06-29 3:56PM EDT102.750.210.200.23-0.40-65.57%11668950.29%
AMZN220701P001030002022-06-29 3:59PM EDT103.000.240.220.25-0.41-63.08%1,5872,08249.90%
AMZN220701P001032502022-06-29 3:59PM EDT103.250.250.240.27-0.45-64.29%68968849.41%
AMZN220701P001035002022-06-29 3:57PM EDT103.500.260.260.30-0.49-65.33%9951,28649.32%
AMZN220701P001037502022-06-29 3:55PM EDT103.750.300.280.36-0.51-62.96%1,47357550.49%
AMZN220701P001040002022-06-29 3:58PM EDT104.000.330.310.35-0.54-62.07%2,9761,44548.34%
AMZN220701P001042502022-06-29 3:04PM EDT104.250.400.340.42-0.48-54.55%18547449.61%
AMZN220701P001045002022-06-29 3:52PM EDT104.500.400.380.42-0.61-60.40%2941,72547.85%
AMZN220701P001047502022-06-29 3:57PM EDT104.750.430.420.46-0.65-60.19%35764147.66%
AMZN220701P001050002022-06-29 3:59PM EDT105.000.480.470.49-0.66-57.89%21,60832,35046.92%
AMZN220701P001052502022-06-29 3:58PM EDT105.250.510.500.54-0.73-58.87%1,0731,05646.88%
AMZN220701P001055002022-06-29 3:59PM EDT105.500.560.550.62-0.74-56.92%49390347.66%
AMZN220701P001057502022-06-29 3:57PM EDT105.750.610.600.65-0.69-53.08%69897746.63%
AMZN220701P001060002022-06-29 3:59PM EDT106.000.680.660.70-0.79-53.74%7,4382,79046.19%
AMZN220701P001062502022-06-29 3:58PM EDT106.250.730.710.77-0.84-53.50%56090846.24%
AMZN220701P001065002022-06-29 3:59PM EDT106.500.820.770.84-0.84-50.60%2,2482,24446.14%
AMZN220701P001067502022-06-29 3:59PM EDT106.750.880.850.91-0.91-50.84%84773745.90%
AMZN220701P001070002022-06-29 3:59PM EDT107.000.930.920.96-0.95-50.53%21,5323,13044.97%
AMZN220701P001072502022-06-29 3:59PM EDT107.251.021.001.07-0.99-49.25%11,1193,93345.61%
AMZN220701P001075002022-06-29 3:59PM EDT107.501.101.091.15-1.04-48.60%5,5382,85845.22%
AMZN220701P001077502022-06-29 3:59PM EDT107.751.191.181.25-1.03-46.40%6,9611,76345.26%
AMZN220701P001080002022-06-29 3:59PM EDT108.001.321.281.34-1.03-43.83%19,9154,28744.92%
AMZN220701P001082502022-06-29 3:59PM EDT108.251.431.381.45-1.05-42.34%2,4801,29044.92%
AMZN220701P001085002022-06-29 3:59PM EDT108.501.511.491.56-1.17-43.66%5,8491,46144.82%
AMZN220701P001087502022-06-29 3:59PM EDT108.751.641.601.69-1.12-40.58%5,4351,51645.07%
AMZN220701P001090002022-06-29 3:59PM EDT109.001.751.731.78-1.21-40.88%21,1173,90144.14%
AMZN220701P001092502022-06-29 3:59PM EDT109.251.911.851.92-1.15-37.58%3,3381,09644.34%
AMZN220701P001095002022-06-29 3:59PM EDT109.501.981.982.06-1.32-40.00%4,3822,18844.43%
AMZN220701P001097502022-06-29 3:58PM EDT109.752.092.092.21-1.36-39.42%3,8661,56444.63%
AMZN220701P001100002022-06-29 3:59PM EDT110.002.302.262.36-1.32-36.46%14,5948,72644.68%
AMZN220701P001102502022-06-29 3:59PM EDT110.252.402.402.49-1.40-36.84%1,5261,00344.04%
AMZN220701P001105002022-06-29 3:59PM EDT110.502.582.522.71-1.37-34.68%1,4852,46845.65%
AMZN220701P001107502022-06-29 3:54PM EDT110.752.712.682.90-1.39-33.90%1,1671,30146.39%
AMZN220701P001110002022-06-29 3:59PM EDT111.002.902.873.05-1.43-33.03%2,3186,61245.90%
AMZN220701P001112502022-06-29 3:55PM EDT111.253.003.053.20-1.45-32.58%5752,78545.22%
AMZN220701P001115002022-06-29 3:30PM EDT111.502.923.203.35-1.83-38.53%38794244.39%
AMZN220701P001117502022-06-29 3:06PM EDT111.753.253.403.55-1.55-32.29%27285844.87%
AMZN220701P001120002022-06-29 3:36PM EDT112.003.613.553.75-1.54-29.90%1,1757,43445.26%
AMZN220701P001122502022-06-29 3:30PM EDT112.253.453.753.95-1.86-35.03%1041,91445.51%
AMZN220701P001125002022-06-29 3:59PM EDT112.503.953.954.10-1.59-28.70%19364443.95%
AMZN220701P001127502022-06-29 3:53PM EDT112.754.254.154.40-1.45-25.44%13456347.46%
AMZN220701P001130002022-06-29 3:51PM EDT113.004.254.354.55-1.75-29.17%1,0918,60545.61%
AMZN220701P001132502022-06-29 2:46PM EDT113.254.854.554.75-1.22-20.10%52577545.41%
AMZN220701P001135002022-06-29 3:36PM EDT113.504.804.754.95-1.51-23.93%16794244.92%
AMZN220701P001137502022-06-29 3:41PM EDT113.755.055.005.20-1.50-22.90%14195446.48%
AMZN220701P001140002022-06-29 3:45PM EDT114.005.305.205.35-1.60-23.19%3844,97843.56%
AMZN220701P001142502022-06-29 3:34PM EDT114.255.405.455.70-1.55-22.30%3051,82049.61%
AMZN220701P001145002022-06-29 3:50PM EDT114.505.545.655.85-1.77-24.21%67296746.39%
AMZN220701P001147502022-06-29 3:59PM EDT114.755.955.906.10-1.12-15.84%8461,37147.85%
AMZN220701P001150002022-06-29 3:59PM EDT115.006.206.156.35-1.53-19.79%1,3047,79749.22%
AMZN220701P001160002022-06-29 3:36PM EDT116.007.127.057.35-1.53-17.69%5841,37754.69%
AMZN220701P001170002022-06-29 3:57PM EDT117.008.058.008.30-1.53-15.97%14885156.93%
AMZN220701P001175002022-06-29 12:17PM EDT117.508.608.508.80-1.53-15.10%23159059.47%
AMZN220701P001180002022-06-29 2:52PM EDT118.009.379.009.30-1.00-9.64%17763961.91%
AMZN220701P001182502022-06-29 10:43AM EDT118.258.009.259.55-2.17-21.34%11730050.00%
AMZN220701P001185002022-06-29 1:51PM EDT118.509.209.509.80+0.80+9.52%2439950.98%
AMZN220701P001187502022-06-29 10:53AM EDT118.759.759.7010.00-0.30-2.99%3929661.91%
AMZN220701P001190002022-06-29 11:11AM EDT119.0010.349.9510.25-0.11-1.05%15766463.09%
AMZN220701P001192502022-06-29 1:09PM EDT119.2510.3510.2010.50-1.40-11.91%831164.16%
AMZN220701P001195002022-06-29 10:41AM EDT119.509.2010.4510.75+0.35+3.95%218065.23%
AMZN220701P001197502022-06-29 1:44PM EDT119.7510.7510.7011.00-0.89-7.65%2019566.41%
AMZN220701P001200002022-06-29 3:37PM EDT120.0011.0410.9511.25-1.61-12.73%4791,41267.58%
AMZN220701P001202502022-06-28 10:06AM EDT120.259.9511.2011.50+2.40+31.79%2312568.75%
AMZN220701P001205002022-06-29 11:53AM EDT120.5011.5611.4511.75-1.32-10.25%1135169.82%
AMZN220701P001207502022-06-29 10:33AM EDT120.7510.5511.7012.00-2.58-19.65%516450.00%
AMZN220701P001210002022-06-29 1:28PM EDT121.0012.3511.9512.25-1.11-8.25%10536950.78%
AMZN220701P001212502022-06-29 2:30PM EDT121.2512.1512.2012.50-1.10-8.30%2424651.56%
AMZN220701P001215002022-06-29 2:06PM EDT121.5011.8512.4512.75-1.25-9.54%21238052.34%
AMZN220701P001217502022-06-28 3:01PM EDT121.7514.1012.7013.000.00-215653.13%
AMZN220701P001220002022-06-29 12:22PM EDT122.0013.4012.9513.25-0.75-5.30%1041453.91%
AMZN220701P001222502022-06-28 1:13PM EDT122.2513.9513.2013.500.00-35826554.69%
AMZN220701P001225002022-06-29 11:10AM EDT122.5012.8013.4513.75-2.28-15.12%20963755.86%
AMZN220701P001227502022-06-28 3:01PM EDT122.7515.1013.7014.000.00-3519156.64%
AMZN220701P001230002022-06-29 3:41PM EDT123.0014.0213.9514.25-1.33-8.66%527557.81%
AMZN220701P001232502022-06-28 12:04PM EDT123.2515.1514.2014.500.00-117958.59%
AMZN220701P001235002022-06-29 3:49PM EDT123.5014.3714.4514.75+4.87+51.26%21132159.38%
AMZN220701P001237502022-06-29 3:58PM EDT123.7514.7214.7015.00+1.77+13.67%5218760.16%
AMZN220701P001240002022-06-29 12:29PM EDT124.0015.7514.9515.25+0.50+3.28%9117060.94%
AMZN220701P001242502022-06-28 9:31AM EDT124.2511.1515.2015.500.00-714161.72%
AMZN220701P001245002022-06-27 12:40PM EDT124.5010.5015.4515.750.00-3125562.50%
AMZN220701P001247502022-06-28 10:49AM EDT124.7514.0515.7016.000.00-52863.28%
AMZN220701P001250002022-06-29 3:49PM EDT125.0015.8815.9016.35-1.37-7.94%8878671.48%
AMZN220701P001252502022-06-29 11:06AM EDT125.2515.6516.1516.60-0.90-5.44%17672.27%
AMZN220701P001255002022-06-29 12:22PM EDT125.5016.5516.4016.85+6.25+60.68%29673.05%
AMZN220701P001257502022-06-27 11:00AM EDT125.7510.6016.6517.000.00-68392.19%
AMZN220701P001260002022-06-29 9:33AM EDT126.0018.2016.9517.25+0.40+2.25%1067.19%
AMZN220701P001270002022-06-29 3:06PM EDT127.0018.0017.9018.35-0.80-4.26%2732178.13%
AMZN220701P001275002022-06-29 1:54PM EDT127.5018.3118.4018.85-1.00-5.18%295180.08%
AMZN220701P001280002022-06-29 9:42AM EDT128.0019.9618.9019.35-0.76-3.67%7781.64%
AMZN220701P001290002022-06-28 2:07PM EDT129.0021.1419.9020.350.00-1056985.16%
AMZN220701P001300002022-06-28 2:40PM EDT130.0022.7220.9021.350.00-2672488.28%
AMZN220701P001310002022-06-29 3:06PM EDT131.0022.0021.9022.35+4.35+24.65%42191.41%
AMZN220701P001320002022-06-27 3:55PM EDT132.0019.0122.9023.350.00-22994.53%
AMZN220701P001325002022-06-28 11:50AM EDT132.5023.8023.4523.750.00-40087.50%
AMZN220701P001330002022-06-28 10:47AM EDT133.0022.5023.9524.250.00-3088.28%
AMZN220701P001340002022-06-22 11:51AM EDT134.0024.5624.9025.350.00-1006100.78%
AMZN220701P001350002022-06-29 10:18AM EDT135.0025.5025.9026.35+4.39+20.80%613103.91%
AMZN220701P001360002022-06-28 9:54AM EDT136.0022.0026.9527.250.00-1096.88%
AMZN220701P001370002022-06-28 12:22PM EDT137.0028.8627.9528.250.00-7099.61%
AMZN220701P001375002022-06-14 12:04PM EDT137.5034.0028.4528.750.00-400101.56%
AMZN220701P001380002022-06-24 1:50PM EDT138.0023.2528.9529.250.00-50103.13%
AMZN220701P001390002022-06-22 1:39PM EDT139.0028.8529.9530.250.00-20105.47%
AMZN220701P001400002022-06-29 10:46AM EDT140.0029.5530.9531.25+0.55+1.90%210107.81%
AMZN220701P001410002022-06-07 3:00PM EDT141.0019.1031.9532.250.00--0110.94%
AMZN220701P001420002022-06-28 2:35PM EDT142.0034.6032.9533.250.00-10114.06%
AMZN220701P001425002022-06-06 3:26PM EDT142.5018.5533.4533.750.00-80114.84%
AMZN220701P001430002022-06-24 9:30AM EDT143.0030.5533.9534.250.00-30115.63%
AMZN220701P001440002022-06-14 11:03AM EDT144.0040.6334.9535.250.00-200118.75%
AMZN220701P001450002022-06-27 3:50PM EDT145.0031.9035.9536.250.00-210121.88%
AMZN220701P001460002022-06-10 10:53AM EDT146.0035.8136.9537.250.00-200123.44%
AMZN220701P001470002022-06-15 3:54PM EDT147.0039.5837.9538.250.00-30126.56%
AMZN220701P001475002022-05-23 11:13AM EDT147.5042.3837.2537.450.00--00.00%
AMZN220701P001480002022-06-09 9:38AM EDT148.0027.6538.9539.250.00--0128.91%
AMZN220701P001490002022-06-13 3:18PM EDT149.0045.0039.9540.250.00-1500131.25%
AMZN220701P001500002022-06-15 12:15PM EDT150.0043.2541.0041.250.00-10146.88%
AMZN220701P001510002022-06-21 2:39PM EDT151.0042.4041.9542.250.00--0135.94%
AMZN220701P001520002022-06-23 9:48AM EDT152.0043.2042.9543.250.00-10139.06%
AMZN220701P001525002022-05-23 9:41AM EDT152.5044.1842.2542.450.00--00.00%
AMZN220701P001530002022-06-28 10:04AM EDT153.0039.8643.9544.250.00-90140.63%
AMZN220701P001550002022-06-07 12:24PM EDT155.0033.4045.9546.250.00-600145.31%
AMZN220701P001575002022-06-07 3:54PM EDT157.5034.2048.4548.750.00--0151.56%
AMZN220701P001600002022-05-27 1:30PM EDT160.0046.8643.0543.700.00--00.00%
AMZN220701P001625002022-06-23 12:06PM EDT162.5052.3053.4553.750.00-10162.50%
AMZN220701P001650002022-06-16 3:54PM EDT165.0061.9555.9556.250.00-210168.75%
AMZN220701P001675002022-06-06 11:35AM EDT167.5041.2058.4558.750.00-100173.44%
AMZN220701P001700002022-06-27 12:24PM EDT170.0055.7560.9561.250.00--0178.13%
AMZN220701P001800002022-06-13 2:35PM EDT180.0075.6870.9571.250.00-110198.44%
AMZN220701P012000002022-06-03 3:45PM EDT1,200.000.450.000.98+0.17+60.71%2550.00%
AMZN220701P013000002022-06-03 3:37PM EDT1,300.000.670.251.32+0.17+34.00%3320.00%
AMZN220701P013400002022-06-03 3:53PM EDT1,340.000.780.131.44-0.03-3.70%290.00%
AMZN220701P014000002022-06-03 1:04PM EDT1,400.000.890.501.65-0.65-42.21%2200.00%
AMZN220701P014200002022-05-26 12:27PM EDT1,420.003.290.411.760.00--20.00%
AMZN220701P014400002022-06-02 1:12PM EDT1,440.000.890.491.880.00-1110.00%
AMZN220701P014600002022-06-03 3:38PM EDT1,460.001.100.621.86-0.90-45.00%170.00%
AMZN220701P014800002022-05-31 2:54PM EDT1,480.001.840.741.960.00-150.00%
AMZN220701P015000002022-06-03 1:41PM EDT1,500.001.400.842.25-0.02-1.41%6240.00%
AMZN220701P015200002022-05-26 1:50PM EDT1,520.004.900.982.410.00--70.00%
AMZN220701P015400002022-05-31 11:02AM EDT1,540.002.801.192.570.00-450.00%
AMZN220701P015600002022-06-03 3:50PM EDT1,560.001.921.322.75-2.83-59.58%120.00%
AMZN220701P015800002022-05-24 10:14AM EDT1,580.0022.501.532.910.00-14110.00%
AMZN220701P016000002022-06-03 2:53PM EDT1,600.002.371.743.10-0.15-5.95%2300.00%
AMZN220701P016200002022-05-31 9:46AM EDT1,620.004.211.553.400.00-120.00%
AMZN220701P016400002022-06-03 3:53PM EDT1,640.002.822.283.60-0.43-13.23%170.00%
AMZN220701P016600002022-06-03 3:37PM EDT1,660.003.082.503.85-0.17-5.23%1340.00%
AMZN220701P016800002022-06-01 1:44PM EDT1,680.004.372.794.050.00-170.00%
AMZN220701P017000002022-06-03 3:53PM EDT1,700.003.863.104.35+0.71+22.54%4330.00%
AMZN220701P017200002022-06-01 9:46AM EDT1,720.004.773.454.750.00-140.00%
AMZN220701P017400002022-06-02 11:39AM EDT1,740.004.933.805.100.00-270.00%
AMZN220701P017600002022-06-03 11:29AM EDT1,760.005.754.305.50+1.65+40.24%3170.00%
AMZN220701P017800002022-06-01 1:44PM EDT1,780.006.754.756.000.00-1180.00%
AMZN220701P018000002022-06-03 1:27PM EDT1,800.005.704.456.50-0.27-4.52%8340.00%
AMZN220701P018200002022-06-03 9:49AM EDT1,820.005.925.707.05-0.98-14.20%290.00%
AMZN220701P018400002022-06-03 1:29PM EDT1,840.006.956.357.70+1.00+16.81%260.00%
AMZN220701P018600002022-06-03 11:36AM EDT1,860.008.007.008.40+1.39+21.03%13500.00%
AMZN220701P018800002022-06-02 3:16PM EDT1,880.008.587.609.25+1.48+20.85%10140.00%
AMZN220701P019000002022-06-03 2:16PM EDT1,900.009.268.4010.10+1.78+23.80%8750.00%
AMZN220701P019200002022-06-03 9:39AM EDT1,920.0010.009.5011.05+1.51+17.79%2280.00%
AMZN220701P019400002022-06-02 1:19PM EDT1,940.009.5810.4512.050.00-4140.00%
AMZN220701P019600002022-06-03 11:22AM EDT1,960.0013.0012.0013.20+2.37+22.30%2110.00%
AMZN220701P019800002022-06-03 10:05AM EDT1,980.0013.5312.7514.50+2.03+17.65%9230.00%
AMZN220701P020000002022-06-03 3:58PM EDT2,000.0015.0014.0015.90+2.99+24.90%35700.00%
AMZN220701P020200002022-06-03 11:30AM EDT2,020.0017.5015.5017.45+3.75+27.27%2210.00%
AMZN220701P020300002022-06-03 9:39AM EDT2,030.0016.4016.3518.30+1.94+13.42%1230.00%
AMZN220701P020350002022-06-01 3:24PM EDT2,035.0022.4516.8018.750.00-1150.00%
AMZN220701P020400002022-06-03 10:07AM EDT2,040.0017.0016.4019.20-6.00-26.09%2110.00%
AMZN220701P020450002022-06-02 10:23AM EDT2,045.0018.6417.6519.70-5.83-23.83%2200.00%
AMZN220701P020500002022-06-03 3:58PM EDT2,050.0019.2518.0520.15+2.45+14.58%5120.00%
AMZN220701P020600002022-06-02 2:04PM EDT2,060.0016.5019.1021.150.00-280.00%
AMZN220701P020650002022-06-03 3:35PM EDT2,065.0021.4019.6021.60-6.42-23.08%170.00%
AMZN220701P020700002022-06-03 11:08AM EDT2,070.0023.0920.1022.15+0.09+0.39%520.00%
AMZN220701P020750002022-06-03 11:13AM EDT2,075.0024.4220.6522.70+0.82+3.47%270.00%
AMZN220701P020800002022-06-02 2:46PM EDT2,080.0018.8621.2023.250.00-270.00%
AMZN220701P020850002022-05-31 11:01AM EDT2,085.0037.8521.7523.800.00-1120.00%
AMZN220701P020900002022-06-03 10:48AM EDT2,090.0024.1722.3024.40+4.22+21.15%180.00%
AMZN220701P020950002022-06-03 11:37AM EDT2,095.0024.9722.7525.05-115.03-82.16%450.00%
AMZN220701P021000002022-06-03 3:07PM EDT2,100.0024.0023.5026.85+5.40+29.03%261,2820.00%
AMZN220701P021050002022-06-02 10:42AM EDT2,105.0030.8524.1027.450.00-1130.00%
AMZN220701P021100002022-06-02 9:32AM EDT2,110.0036.1224.5526.900.00-590.00%
AMZN220701P021150002022-06-03 10:27AM EDT2,115.0024.9525.2027.50-7.43-22.95%130.00%
AMZN220701P021200002022-06-02 1:19PM EDT2,120.0023.2826.0529.500.00-1130.00%
AMZN220701P021250002022-06-03 10:32AM EDT2,125.0027.4226.5530.15-67.28-71.05%120.00%
AMZN220701P021300002022-06-03 12:53PM EDT2,130.0029.8527.4530.75+4.15+16.15%2110.00%
AMZN220701P021350002022-06-03 10:40AM EDT2,135.0031.1028.1531.60-9.36-23.13%1120.00%
AMZN220701P021400002022-06-02 12:24PM EDT2,140.0027.2928.6032.400.00-2230.00%
AMZN220701P021450002022-06-03 11:36AM EDT2,145.0032.4029.6031.90-9.60-22.86%1360.00%
AMZN220701P021500002022-06-03 3:12PM EDT2,150.0032.0030.1533.95+6.12+23.65%6400.00%
AMZN220701P021550002022-06-03 10:40AM EDT2,155.0034.4530.2033.25-5.80-14.41%69130.00%
AMZN220701P021600002022-06-03 11:37AM EDT2,160.0034.4031.5034.15+6.60+23.74%2190.00%
AMZN220701P021650002022-06-03 10:40AM EDT2,165.0036.0532.5035.15-8.33-18.77%3110.00%
AMZN220701P021700002022-06-03 10:40AM EDT2,170.0037.0533.6036.00+7.80+26.67%3360.00%
AMZN220701P021750002022-06-03 12:44PM EDT2,175.0037.4434.1538.25-127.06-77.24%1020.00%
AMZN220701P021800002022-06-03 10:40AM EDT2,180.0038.9535.0537.75-0.47-1.19%44300.00%
AMZN220701P021850002022-06-01 12:42PM EDT2,185.0048.1435.9538.550.00-140.00%
AMZN220701P021900002022-06-03 3:17PM EDT2,190.0040.0036.8539.65+8.59+27.35%1640.00%
AMZN220701P021950002022-06-03 10:40AM EDT2,195.0041.9037.7540.45+9.69+30.08%3640.00%
AMZN220701P022000002022-06-03 2:58PM EDT2,200.0037.5038.7042.90+6.35+20.39%36440.00%
AMZN220701P022050002022-06-03 12:39PM EDT2,205.0042.9539.7042.45+1.45+3.49%130.00%
AMZN220701P022100002022-06-02 3:58PM EDT2,210.0032.5040.7043.500.00-650.00%
AMZN220701P022150002022-05-31 9:30AM EDT2,215.0075.3541.7044.500.00-150.00%
AMZN220701P022200002022-06-02 2:33PM EDT2,220.0038.4042.7547.10+1.18+3.17%1110.00%
AMZN220701P022250002022-06-01 1:46PM EDT2,225.0052.6343.8046.700.00-330.00%
AMZN220701P022300002022-06-01 2:28PM EDT2,230.0048.7244.7047.800.00-220.00%
AMZN220701P022350002022-05-26 12:27PM EDT2,235.00123.8446.0048.950.00-110.00%
AMZN220701P022400002022-06-03 3:09PM EDT2,240.0048.1547.1550.15+7.75+19.18%3410.00%
AMZN220701P022450002022-06-03 2:45PM EDT2,245.0048.4548.3051.35-8.92-15.55%1370.00%
AMZN220701P022500002022-06-01 2:28PM EDT2,250.0045.3949.4552.550.00-1170.00%
AMZN220701P022550002022-06-01 9:41AM EDT2,255.0055.1550.1053.800.00-150.00%
AMZN220701P022600002022-06-03 3:09PM EDT2,260.0052.6051.9055.10-7.56-12.57%4120.00%
AMZN220701P022650002022-06-03 11:27AM EDT2,265.0059.4353.1556.40+12.97+27.92%3130.00%
AMZN220701P022700002022-06-01 11:49AM EDT2,270.0068.7054.4557.700.00-250.00%
AMZN220701P022800002022-06-01 1:38PM EDT2,280.0065.9757.1060.450.00-5190.00%
AMZN220701P022850002022-06-03 1:21PM EDT2,285.0063.2858.4561.85-17.32-21.49%420.00%
AMZN220701P022900002022-06-01 1:38PM EDT2,290.0068.8759.7563.250.00-7180.00%
AMZN220701P022950002022-06-03 11:35AM EDT2,295.0065.8061.2564.80-12.49-15.95%290.00%
AMZN220701P023000002022-06-03 3:02PM EDT2,300.0063.4262.5067.65+8.81+16.13%202210.00%
AMZN220701P023200002022-06-03 3:58PM EDT2,320.0071.1068.7572.60-3.84-5.12%4170.00%
AMZN220701P023400002022-06-03 3:51PM EDT2,340.0078.0875.0080.70+12.08+18.30%6190.00%
AMZN220701P023500002022-06-03 3:29PM EDT2,350.0082.3978.6584.15+13.44+19.49%24240.00%
AMZN220701P023600002022-06-02 12:58PM EDT2,360.0073.6682.2086.700.00-1890.00%
AMZN220701P023700002022-06-02 2:25PM EDT2,370.0075.0085.9590.500.00-290.00%
AMZN220701P023800002022-06-02 12:57PM EDT2,380.0078.8589.7594.500.00-3190.00%
AMZN220701P023900002022-06-01 11:28AM EDT2,390.00117.2193.7599.500.00-1280.00%
AMZN220701P024000002022-06-03 12:29PM EDT2,400.00106.1297.90102.90+24.12+29.41%9270.00%
AMZN220701P024200002022-06-03 11:19AM EDT2,420.00116.15106.60112.50+24.42+26.62%140.00%
AMZN220701P024250002022-06-03 11:42AM EDT2,425.00117.94108.85114.80-19.18-13.99%190.00%
AMZN220701P024300002022-06-03 11:19AM EDT2,430.00120.90111.15117.10+6.90+6.05%4150.00%
AMZN220701P024800002022-06-02 2:50PM EDT2,480.00119.87135.85142.050.00-2200.00%
AMZN220701P024900002022-06-03 2:44PM EDT2,490.00141.50141.25147.65+26.50+23.04%2120.00%
AMZN220701P025000002022-06-03 3:59PM EDT2,500.00148.90146.70153.05+19.34+14.93%3130.00%
AMZN220701P025400002022-06-03 12:04PM EDT2,540.00173.40170.10176.90+12.23+7.59%2290.00%
AMZN220701P025500002022-06-03 3:19PM EDT2,550.00184.40176.45183.05-2.20-1.18%2320.00%
AMZN220701P025600002022-06-03 12:09PM EDT2,560.00190.31182.95189.45+18.77+10.94%940.00%
AMZN220701P025800002022-05-31 2:58PM EDT2,580.00231.29195.95202.750.00-610.00%
AMZN220701P026000002022-06-03 3:19PM EDT2,600.00218.05209.60216.25-7.35-3.26%1030.00%
AMZN220701P026400002022-06-02 10:10AM EDT2,640.00267.30237.75245.250.00-10120.00%
AMZN220701P026500002022-06-02 3:48PM EDT2,650.00232.00245.55252.75+18.00+8.41%1140.00%
AMZN220701P027000002022-06-03 2:59PM EDT2,700.00276.00284.60291.65-38.50-12.24%390.00%
AMZN220701P027500002022-06-03 3:11PM EDT2,750.00328.45322.35336.15+22.45+7.34%240.00%
AMZN220701P028400002022-06-02 3:56PM EDT2,840.00356.83401.95415.700.00-45450.00%
AMZN220701P028500002022-05-26 11:15AM EDT2,850.00630.42410.90424.650.00-120.00%
AMZN220701P028600002022-06-02 3:56PM EDT2,860.00374.38420.05433.800.00-45460.00%
AMZN220701P028800002022-05-31 1:06PM EDT2,880.00494.19437.95452.250.00-1150.00%
AMZN220701P029000002022-05-26 10:49AM EDT2,900.00685.65456.25471.100.00--50.00%
AMZN220701P029200002022-05-31 1:06PM EDT2,920.00532.34475.00489.850.00-120.00%
AMZN220701P029400002022-05-26 1:44PM EDT2,940.00698.55493.75508.600.00--20.00%
AMZN220701P029500002022-05-23 11:13AM EDT2,950.00847.50503.50518.300.00-110.00%
AMZN220701P030000002022-06-03 3:50PM EDT3,000.00560.74551.00566.00-197.22-26.02%310.00%
AMZN220701P030500002022-05-23 9:41AM EDT3,050.00883.55600.00614.650.00--10.00%
AMZN220701P031000002022-06-03 1:20PM EDT3,100.00666.49648.50663.60+66.49+11.08%640.00%
AMZN220701P032000002022-05-27 1:30PM EDT3,200.00937.10747.50761.750.00-120.00%
AMZN220701P032500002022-05-19 12:04PM EDT3,250.001,059.87796.15811.250.00--00.00%
AMZN220701P033500002022-05-23 1:59PM EDT3,350.001,227.64896.50910.750.00--00.00%