U.S. markets close in 3 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.17+1.84 (+1.61%)
A partir del 12:58PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220819C000520002022-06-22 10:38AM EDT52.0060.3564.2064.600.00-52113.48%
AMZN220819C000530002022-06-30 12:10PM EDT53.0052.9263.2563.650.00-22114.45%
AMZN220819C000540002022-06-27 10:23AM EDT54.0060.2862.2562.650.00--1112.01%
AMZN220819C000550002022-06-28 1:21PM EDT55.0053.2561.2561.600.00-5252108.01%
AMZN220819C000560002022-06-28 10:23AM EDT56.0055.9060.2560.650.00-11107.23%
AMZN220819C000580002022-06-28 1:21PM EDT58.0050.3058.3058.650.00-2626104.00%
AMZN220819C000600002022-07-05 12:45PM EDT60.0052.5056.3056.650.00-12699.41%
AMZN220819C000620002022-06-24 10:02AM EDT62.0053.0554.3554.600.00-12395.02%
AMZN220819C000650002022-06-30 12:27PM EDT65.0042.4051.3551.650.00--289.94%
AMZN220819C000670002022-06-22 3:46PM EDT67.0042.5349.4549.750.00-5510589.99%
AMZN220819C000680002022-07-06 12:42PM EDT68.0046.0748.4048.800.00-152087.89%
AMZN220819C000690002022-07-06 12:42PM EDT69.0045.1047.4547.750.00-152085.84%
AMZN220819C000700002022-06-28 12:44PM EDT70.0039.4546.4046.800.00-12183.79%
AMZN220819C000710002022-06-15 9:39AM EDT71.0034.1145.5045.800.00-8683.50%
AMZN220819C000720002022-06-21 11:29AM EDT72.0038.1444.5044.800.00--4281.45%
AMZN220819C000740002022-05-31 12:19PM EDT74.0045.4433.5033.750.00--400.00%
AMZN220819C000750002022-07-07 11:54AM EDT75.0041.6041.6041.90+5.80+16.20%16778.47%
AMZN220819C000760002022-06-06 12:12AM EDT76.0045.5034.5534.950.00---0.00%
AMZN220819C000770002022-06-29 9:50AM EDT77.0033.1539.7039.950.00-1276.47%
AMZN220819C000780002022-06-14 3:28PM EDT78.0026.4038.7039.100.00-11276.32%
AMZN220819C000790002022-06-17 3:29PM EDT79.0028.5837.7538.150.00-6775.44%
AMZN220819C000800002022-07-07 12:31PM EDT80.0037.0036.8037.20+1.08+3.01%5014474.51%
AMZN220819C000810002022-06-17 3:29PM EDT81.0026.8535.8536.200.00-7973.05%
AMZN220819C000820002022-06-09 9:45AM EDT82.0038.6034.8535.200.00-1171.05%
AMZN220819C000830002022-07-07 11:38AM EDT83.0033.4933.9534.30+3.90+13.18%2770.97%
AMZN220819C000840002022-06-30 2:53PM EDT84.0024.1033.0033.350.00-16969.87%
AMZN220819C000850002022-06-30 2:53PM EDT85.0023.2532.0532.450.00-245169.17%
AMZN220819C000860002022-07-05 1:50PM EDT86.0028.2031.2031.500.00-42368.80%
AMZN220819C000870002022-07-06 2:27PM EDT87.0028.4230.2530.500.00--4667.14%
AMZN220819C000880002022-07-06 9:51AM EDT88.0026.4029.3029.600.00-19966.24%
AMZN220819C000890002022-07-07 9:47AM EDT89.0027.1528.3528.65+3.28+13.74%42064.94%
AMZN220819C000900002022-07-07 12:36PM EDT90.0027.7027.4527.75+1.80+6.95%8234464.28%
AMZN220819C000910002022-06-30 12:20PM EDT91.0018.3326.5526.900.00-517163.87%
AMZN220819C000920002022-07-05 2:36PM EDT92.0023.9225.7025.950.00-1963.04%
AMZN220819C000930002022-07-05 1:15PM EDT93.0021.7524.8025.050.00-5011862.13%
AMZN220819C000940002022-07-07 10:21AM EDT94.0022.1023.9024.10-0.60-2.64%117360.89%
AMZN220819C000950002022-07-06 9:38AM EDT95.0020.1523.0523.200.00-621060.16%
AMZN220819C000960002022-07-06 2:46PM EDT96.0021.4822.1522.350.00-236959.35%
AMZN220819C000970002022-07-06 10:58AM EDT97.0019.4521.3521.550.00-515859.23%
AMZN220819C000980002022-07-07 10:02AM EDT98.0018.7520.5020.70+0.05+0.27%239258.50%
AMZN220819C000990002022-07-06 2:54PM EDT99.0019.0019.6519.800.00-526657.43%
AMZN220819C001000002022-07-07 12:43PM EDT100.0018.9518.9019.05+0.98+5.45%652,91657.45%
AMZN220819C001050002022-07-07 12:36PM EDT105.0015.1014.9515.10+1.59+11.77%7827,56454.09%
AMZN220819C001075002022-07-07 12:35PM EDT107.5013.2513.1013.30+1.35+11.34%823,68652.65%
AMZN220819C001100002022-07-07 12:36PM EDT110.0011.6011.4011.60+1.02+9.64%45212,44451.42%
AMZN220819C001105002022-07-07 11:50AM EDT110.5011.1011.1011.25+1.11+11.11%611,82051.18%
AMZN220819C001107502022-07-07 12:16PM EDT110.7510.7010.9511.10+0.90+9.18%1577951.14%
AMZN220819C001110002022-07-07 11:42AM EDT111.0010.4410.7510.90+0.60+6.10%72,07350.76%
AMZN220819C001112502022-07-07 9:30AM EDT111.259.2510.6010.75-0.50-5.13%194050.70%
AMZN220819C001115002022-07-07 11:44AM EDT111.5010.3010.4010.55+0.88+9.34%392150.31%
AMZN220819C001117502022-07-07 12:14PM EDT111.7510.2010.2510.40+0.75+7.94%662,28850.23%
AMZN220819C001120002022-07-07 12:28PM EDT112.0010.0510.1010.25+0.70+7.49%1021,94150.16%
AMZN220819C001122502022-07-07 12:26PM EDT112.259.8710.0010.15+0.32+3.35%11,37650.39%
AMZN220819C001125002022-07-07 11:59AM EDT112.509.859.8510.00+0.95+10.67%1984,05950.29%
AMZN220819C001150002022-07-07 12:39PM EDT115.008.408.408.55+0.75+9.80%98718,15749.72%
AMZN220819C001175002022-07-07 12:39PM EDT117.507.107.107.15+0.68+10.59%4899,01348.23%
AMZN220819C001200002022-07-07 12:34PM EDT120.005.955.905.95+0.60+11.21%3,18217,22047.22%
AMZN220819C001225002022-07-07 12:42PM EDT122.504.934.854.95+0.53+12.05%9328,80546.67%
AMZN220819C001250002022-07-07 12:41PM EDT125.004.003.954.00+0.40+11.11%1,15723,97045.65%
AMZN220819C001275002022-07-07 12:39PM EDT127.503.203.203.25+0.38+13.48%2635,25245.18%
AMZN220819C001300002022-07-07 12:38PM EDT130.002.582.562.59+0.24+10.26%81318,61044.56%
AMZN220819C001325002022-07-07 12:41PM EDT132.502.052.052.07+0.20+10.81%1,6255,25144.25%
AMZN220819C001350002022-07-07 12:43PM EDT135.001.631.621.64+0.15+10.14%40016,02143.97%
AMZN220819C001375002022-07-07 12:35PM EDT137.501.291.271.30+0.13+11.21%1514,90743.85%
AMZN220819C001400002022-07-07 12:36PM EDT140.001.011.001.02+0.07+7.45%75016,12843.70%
AMZN220819C001425002022-07-07 12:22PM EDT142.500.780.790.81+0.04+5.41%7210,01743.80%
AMZN220819C001450002022-07-07 12:36PM EDT145.000.650.630.65+0.07+12.07%1459,28144.04%
AMZN220819C001475002022-07-07 12:22PM EDT147.500.500.510.52-0.02-3.85%1139,89144.26%
AMZN220819C001500002022-07-07 12:25PM EDT150.000.400.400.42+0.02+5.26%21915,55944.58%
AMZN220819C001525002022-07-07 11:47AM EDT152.500.330.330.350.00-193,57945.17%
AMZN220819C001550002022-07-07 12:34PM EDT155.000.290.270.28+0.02+7.41%505,82745.41%
AMZN220819C001555002022-07-07 11:36AM EDT155.500.250.260.28+0.06+31.58%32,52545.80%
AMZN220819C001560002022-06-30 12:04PM EDT156.000.150.250.270.00-12,59545.90%
AMZN220819C001565002022-07-06 11:31AM EDT156.500.230.240.250.00-272,51845.70%
AMZN220819C001570002022-07-05 3:50PM EDT157.000.230.240.250.00-1542,80046.09%
AMZN220819C001575002022-07-06 11:21AM EDT157.500.220.230.240.00-6424,47846.19%
AMZN220819C001580002022-07-06 3:23PM EDT158.000.230.220.230.00-101,66946.24%
AMZN220819C001585002022-07-07 10:13AM EDT158.500.190.210.22-0.02-9.52%153,22646.29%
AMZN220819C001590002022-07-01 3:11PM EDT159.000.200.210.22+0.05+33.33%2921,97346.68%
AMZN220819C001595002022-07-07 12:32PM EDT159.500.200.200.210.00-802,72346.68%
AMZN220819C001600002022-07-07 12:35PM EDT160.000.200.190.20+0.02+11.11%505,92546.68%
AMZN220819C001605002022-07-07 9:48AM EDT160.500.190.190.20+0.01+5.56%143,19247.07%
AMZN220819C001610002022-07-06 9:33AM EDT161.000.190.180.190.00-202,65747.07%
AMZN220819C001615002022-07-07 11:56AM EDT161.500.170.170.18-0.03-15.00%11,15146.97%
AMZN220819C001620002022-07-01 9:38AM EDT162.000.100.170.180.00-191847.36%
AMZN220819C001625002022-07-06 3:40PM EDT162.500.170.160.170.00-161,87647.27%
AMZN220819C001630002022-07-06 9:30AM EDT163.000.170.160.170.00-13,19047.66%
AMZN220819C001635002022-07-07 12:38PM EDT163.500.150.150.160.00-2059747.56%
AMZN220819C001640002022-07-06 10:38AM EDT164.000.140.150.160.00-201,04647.95%
AMZN220819C001645002022-07-06 9:39AM EDT164.500.140.140.150.00-311,99647.85%
AMZN220819C001650002022-07-07 12:14PM EDT165.000.140.140.15+0.01+7.69%1444,98248.15%
AMZN220819C001675002022-07-06 3:49PM EDT167.500.120.120.130.00-2025,96148.83%
AMZN220819C001700002022-07-07 10:07AM EDT170.000.100.100.110.00-105,64949.32%
AMZN220819C001725002022-07-06 3:56PM EDT172.500.090.090.100.00-3015,82850.00%
AMZN220819C001750002022-07-07 11:53AM EDT175.000.080.070.09-0.02-20.00%448,62950.39%
AMZN220819C001775002022-07-07 9:58AM EDT177.500.060.060.08-0.01-14.29%31,11850.98%
AMZN220819C001800002022-07-07 11:31AM EDT180.000.060.050.06-0.01-14.29%404,84950.98%
AMZN220819C001825002022-07-07 11:41AM EDT182.500.050.050.06-0.01-16.67%42,12552.34%
AMZN220819C001850002022-07-06 3:34PM EDT185.000.050.040.050.00-312,71652.34%
AMZN220819C001875002022-07-07 10:18AM EDT187.500.030.040.05-0.01-25.00%111,76853.71%
AMZN220819C001900002022-07-07 11:59AM EDT190.000.030.030.04-0.01-25.00%124,18653.52%
AMZN220819C001925002022-07-06 3:34PM EDT192.500.030.030.040.00-51,64354.69%
AMZN220819C001950002022-07-07 9:54AM EDT195.000.040.020.04+0.01+33.33%31,63655.08%
AMZN220819C001975002022-07-05 11:57AM EDT197.500.030.020.030.00-301,13455.47%
AMZN220819C002000002022-07-07 10:14AM EDT200.000.020.020.030.00-308,73856.64%
AMZN220819C002025002022-06-29 9:52AM EDT202.500.020.010.030.00-2654,30456.25%
AMZN220819C002050002022-07-07 11:51AM EDT205.000.030.010.03+0.01+50.00%434,29057.42%
AMZN220819C002100002022-07-06 9:50AM EDT210.000.030.010.030.00-12,24359.38%
AMZN220819C002150002022-07-01 3:57PM EDT215.000.040.010.030.00-1011,29761.72%
AMZN220819C002200002022-07-05 9:30AM EDT220.000.010.000.030.00-15,73562.11%
AMZN220819C002250002022-07-07 12:10PM EDT225.000.020.010.020.00-4114,65364.06%
AMZN220819C002300002022-07-07 12:17PM EDT230.000.010.000.030.00-13,03465.63%
AMZN220819C002350002022-06-27 9:57AM EDT235.000.020.000.020.00-91,79465.63%
AMZN220819C002400002022-07-05 10:36AM EDT240.000.010.000.020.00-52,47867.19%
AMZN220819C002450002022-07-07 12:17PM EDT245.000.010.000.02-0.01-50.00%319,85468.75%
AMZN220819C012400002022-05-31 3:47PM EDT1,240.001,199.491,206.801,223.500.00-110.00%
AMZN220819C013600002022-05-16 12:14AM EDT1,360.00788.691,089.401,106.500.00--10.00%
AMZN220819C013800002022-05-16 12:14AM EDT1,380.00770.391,070.201,086.500.00--10.00%
AMZN220819C014000002022-05-04 10:36AM EDT1,400.001,023.941,038.251,049.150.00--10.00%
AMZN220819C015000002022-06-01 9:49AM EDT1,500.001,008.20954.45971.000.00-130.00%
AMZN220819C015200002022-05-05 9:57AM EDT1,520.00910.00935.15952.000.00-100.00%
AMZN220819C016000002022-05-26 11:13AM EDT1,600.00655.00859.15876.300.00-150.00%
AMZN220819C016800002022-05-17 2:40PM EDT1,680.00624.85784.40800.950.00--20.00%
AMZN220819C017000002022-05-26 1:13PM EDT1,700.00589.10765.85782.500.00-18200.00%
AMZN220819C017200002022-05-24 12:44PM EDT1,720.00431.20747.40763.000.00-100.00%
AMZN220819C017400002022-05-10 2:46PM EDT1,740.00521.290.000.000.00-1050.00%
AMZN220819C017600002022-05-16 12:00AM EDT1,760.00715.28710.80727.20+210.80+41.79%120.00%
AMZN220819C017800002022-05-18 11:38AM EDT1,780.00477.33692.60709.000.00-110.00%
AMZN220819C018000002022-05-31 3:34PM EDT1,800.00671.70674.60691.300.00-4110.00%
AMZN220819C018200002022-05-18 2:13PM EDT1,820.00423.99656.65672.950.00-220.00%
AMZN220819C018600002022-05-04 3:35PM EDT1,860.00690.00621.20636.750.00--10.00%
AMZN220819C018800002022-05-18 1:23PM EDT1,880.00392.72604.25619.200.00-260.00%
AMZN220819C019000002022-05-27 9:46AM EDT1,900.00451.85586.20602.000.00-170.00%
AMZN220819C019200002022-05-18 1:39PM EDT1,920.00363.58569.05584.550.00-490.00%
AMZN220819C019400002022-05-24 2:51PM EDT1,940.00275.40553.35568.000.00-260.00%
AMZN220819C019600002022-06-02 9:36AM EDT1,960.00516.54535.35550.850.00-170.00%
AMZN220819C019800002022-06-02 12:49PM EDT1,980.00517.82518.10533.95-38.52-6.92%190.00%
AMZN220819C020000002022-06-03 11:56AM EDT2,000.00503.95502.25517.70-53.85-9.65%7950.00%
AMZN220819C021000002022-06-03 1:43PM EDT2,100.00419.00426.20434.60-54.63-11.53%28750.00%
AMZN220819C021500002022-06-02 2:44PM EDT2,150.00430.53388.90396.750.00-1890.00%
AMZN220819C022000002022-06-03 2:53PM EDT2,200.00360.95353.05361.05+0.95+0.26%51950.00%
AMZN220819C022100002022-06-02 1:50PM EDT2,210.00386.81345.90353.650.00-1220.00%
AMZN220819C022150002022-05-27 2:52PM EDT2,215.00227.74342.40350.100.00-2150.00%
AMZN220819C022200002022-06-02 1:50PM EDT2,220.00379.61338.95346.950.00-2290.00%
AMZN220819C022250002022-06-01 2:39PM EDT2,225.00364.33335.55343.250.00-3270.00%
AMZN220819C022300002022-06-02 1:50PM EDT2,230.00372.66332.10340.300.00-1210.00%
AMZN220819C022350002022-05-31 10:53AM EDT2,235.00270.00328.70336.650.00-2150.00%
AMZN220819C022400002022-05-27 10:10AM EDT2,240.00218.52325.35333.000.00-1270.00%
AMZN220819C022450002022-05-31 12:25PM EDT2,245.00279.00322.10329.650.00-2390.00%
AMZN220819C022500002022-06-03 9:34AM EDT2,250.00345.30318.75326.35-15.30-4.24%21270.00%
AMZN220819C023000002022-06-03 3:52PM EDT2,300.00291.45286.35293.70-40.95-12.32%94790.00%
AMZN220819C023500002022-06-03 11:09AM EDT2,350.00250.75255.70263.25-35.90-12.52%3900.00%
AMZN220819C024000002022-06-03 3:50PM EDT2,400.00230.22227.25234.35-41.78-15.36%304660.00%
AMZN220819C024500002022-06-03 3:57PM EDT2,450.00206.80200.90207.85-25.37-10.93%1402200.00%
AMZN220819C025000002022-06-03 3:57PM EDT2,500.00181.15176.75183.65-34.20-15.88%1216680.00%
AMZN220819C025500002022-06-03 3:44PM EDT2,550.00157.80154.60161.50-32.70-17.17%1231240.00%
AMZN220819C026000002022-06-03 3:53PM EDT2,600.00139.00134.15140.15-26.00-15.76%734310.00%
AMZN220819C026500002022-06-03 3:02PM EDT2,650.00121.20115.65122.90-22.00-15.36%201770.00%
AMZN220819C027000002022-06-03 3:54PM EDT2,700.00102.9099.50104.90-21.85-17.52%266821,246.00%
AMZN220819C027500002022-06-03 3:35PM EDT2,750.0090.0084.9590.20-17.17-16.02%361851,059.28%
AMZN220819C028000002022-06-03 10:55AM EDT2,800.0072.6072.5077.40-22.40-23.58%29398949.89%
AMZN220819C028500002022-06-03 2:02PM EDT2,850.0062.7761.5566.25-16.73-21.04%6475870.74%
AMZN220819C029000002022-06-03 2:53PM EDT2,900.0057.8452.0558.35-10.66-15.56%37431814.61%
AMZN220819C029500002022-06-03 11:13AM EDT2,950.0044.0045.5550.00-14.40-24.66%3480769.20%
AMZN220819C030000002022-06-03 3:58PM EDT3,000.0040.0038.7543.00-12.89-24.37%157590727.91%
AMZN220819C030500002022-06-03 3:20PM EDT3,050.0033.6532.6035.20-9.85-22.64%21113685.95%
AMZN220819C031000002022-06-03 3:58PM EDT3,100.0028.8026.7531.80-9.35-24.51%25305658.00%
AMZN220819C031100002022-06-03 2:40PM EDT3,110.0029.2325.9029.25-6.57-18.35%5113647.20%
AMZN220819C031200002022-06-03 9:36AM EDT3,120.0031.4726.0028.40-3.08-8.91%3120645.04%
AMZN220819C031300002022-06-02 2:23PM EDT3,130.0033.8825.2027.550.00-27128639.89%
AMZN220819C031400002022-06-03 3:37PM EDT3,140.0025.5024.4028.30-9.00-26.09%3137640.04%
AMZN220819C031500002022-06-03 12:56PM EDT3,150.0025.0623.7025.90-6.49-20.57%4157629.94%
AMZN220819C031600002022-06-02 1:44PM EDT3,160.0031.0522.0025.200.00-2684622.07%
AMZN220819C031700002022-06-02 3:24PM EDT3,170.0024.7521.3024.45-5.55-18.32%1157617.37%
AMZN220819C031800002022-06-02 3:16PM EDT3,180.0024.0020.6523.70-4.99-17.21%1105612.79%
AMZN220819C031900002022-06-03 1:32PM EDT3,190.0022.0020.9023.05-6.15-21.85%6118611.71%
AMZN220819C032000002022-06-03 3:55PM EDT3,200.0021.6020.4022.35-5.15-19.25%33292607.76%
AMZN220819C032100002022-06-02 2:56PM EDT3,210.0026.3518.7521.750.00-5095600.01%
AMZN220819C032200002022-06-02 1:41PM EDT3,220.0025.7019.0021.100.00-3199598.86%
AMZN220819C032300002022-06-02 3:56PM EDT3,230.0021.7017.6520.50-3.95-15.40%157592.02%
AMZN220819C032400002022-06-02 3:35PM EDT3,240.0024.5017.9019.950.00-135591.21%
AMZN220819C032500002022-06-03 3:56PM EDT3,250.0018.6017.3519.35-5.35-22.34%688587.22%
AMZN220819C032600002022-06-02 3:44PM EDT3,260.0023.3016.0518.850.00-1158580.70%
AMZN220819C032700002022-06-02 3:50PM EDT3,270.0023.0016.4018.150.00-724579.65%
AMZN220819C032800002022-06-02 3:03PM EDT3,280.0020.5515.9017.700.00-144576.28%
AMZN220819C032900002022-06-02 12:06PM EDT3,290.0017.2514.6017.150.00-529569.30%
AMZN220819C033000002022-06-03 11:58AM EDT3,300.0016.2415.0516.00-4.51-21.73%8238566.80%
AMZN220819C033500002022-06-03 1:36PM EDT3,350.0014.1013.0014.50-3.30-18.97%12273553.59%
AMZN220819C034000002022-06-03 3:58PM EDT3,400.0011.9811.3012.75-3.47-22.46%17278539.93%
AMZN220819C034500002022-06-03 1:26PM EDT3,450.0010.439.6511.00-1.92-15.55%3288525.39%
AMZN220819C035000002022-06-03 3:20PM EDT3,500.009.258.659.85-3.00-24.49%221390515.99%
AMZN220819C035500002022-06-03 3:35PM EDT3,550.008.147.808.95-2.56-23.93%154508.06%
AMZN220819C036000002022-06-03 1:19PM EDT3,600.007.256.508.00-2.00-21.62%3242496.63%
AMZN220819C036500002022-06-03 3:50PM EDT3,650.006.205.857.25-1.30-17.33%373489.43%
AMZN220819C037000002022-06-03 9:34AM EDT3,700.005.955.306.60-1.45-19.59%2100482.98%
AMZN220819C037500002022-06-02 10:18AM EDT3,750.005.704.656.05-0.45-7.32%265476.03%
AMZN220819C038000002022-06-03 3:45PM EDT3,800.004.914.205.55-1.09-18.17%4232470.36%
AMZN220819C038500002022-06-03 12:44PM EDT3,850.004.503.805.15-0.90-16.67%240465.43%
AMZN220819C039000002022-06-03 3:40PM EDT3,900.004.353.454.85-1.40-24.35%368461.38%
AMZN220819C039500002022-06-03 11:43AM EDT3,950.003.853.154.55-0.84-17.91%150457.47%
AMZN220819C040000002022-06-03 3:03PM EDT4,000.003.802.874.35-0.55-12.64%21405454.35%
AMZN220819C040500002022-06-03 2:13PM EDT4,050.003.652.704.10-0.36-8.98%1197451.59%
AMZN220819C041000002022-06-03 9:56AM EDT4,100.004.002.493.80+0.28+7.53%1170447.78%
AMZN220819C042000002022-06-03 10:33AM EDT4,200.003.012.143.45-0.44-12.75%2107442.73%
AMZN220819C043000002022-06-03 1:59PM EDT4,300.002.701.823.10+1.55+134.78%253437.33%
AMZN220819C044000002022-06-03 12:41PM EDT4,400.002.220.822.96-0.71-24.23%2244424.95%
AMZN220819C045000002022-06-03 2:16PM EDT4,500.002.101.502.20-0.40-16.00%6742425.68%
AMZN220819C046000002022-06-03 3:58PM EDT4,600.001.901.902.00-0.59-23.69%2149430.27%
AMZN220819C047000002022-05-31 2:02PM EDT4,700.001.981.502.240.00-1108429.83%
AMZN220819C048000002022-06-03 2:49PM EDT4,800.001.811.532.04+0.11+6.47%1491429.15%
AMZN220819C049000002022-06-03 3:34PM EDT4,900.001.411.251.86-0.29-17.06%19408423.88%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220819P000520002022-07-07 11:50AM EDT52.000.030.030.04-0.02-40.00%135,96189.06%
AMZN220819P000530002022-07-06 2:45PM EDT53.000.040.030.050.00-333188.28%
AMZN220819P000540002022-06-30 9:53AM EDT54.000.150.040.050.00-15,27687.50%
AMZN220819P000550002022-07-06 3:41PM EDT55.000.060.050.060.00-21,32387.50%
AMZN220819P000560002022-07-06 2:58PM EDT56.000.070.050.060.00-9124485.55%
AMZN220819P000570002022-07-07 9:56AM EDT57.000.070.060.070.00-4078985.55%
AMZN220819P000580002022-07-07 9:55AM EDT58.000.070.060.08-0.22-75.86%5017384.38%
AMZN220819P000590002022-07-06 11:27AM EDT59.000.110.070.080.00-223383.20%
AMZN220819P000600002022-07-07 12:18PM EDT60.000.090.080.09-0.02-18.18%181,61382.42%
AMZN220819P000610002022-07-07 11:01AM EDT61.000.110.090.10-0.04-26.67%11,51081.84%
AMZN220819P000620002022-07-01 9:29AM EDT62.000.290.100.110.00-8095680.86%
AMZN220819P000630002022-06-29 11:19AM EDT63.000.280.110.120.00-925880.08%
AMZN220819P000640002022-07-06 10:38AM EDT64.000.160.120.14-0.02-11.11%10319079.49%
AMZN220819P000650002022-07-05 2:36PM EDT65.000.180.140.15-0.03-14.29%1668978.91%
AMZN220819P000660002022-07-07 11:00AM EDT66.000.180.150.16-0.06-25.00%1074777.83%
AMZN220819P000670002022-07-07 11:00AM EDT67.000.200.170.18-0.37-64.91%1036377.34%
AMZN220819P000680002022-07-05 1:28PM EDT68.000.290.180.200.00-2374476.47%
AMZN220819P000690002022-07-05 11:55AM EDT69.000.370.200.210.00-337675.49%
AMZN220819P000700002022-07-07 12:14PM EDT70.000.230.220.23-0.06-20.69%1801,27874.80%
AMZN220819P000710002022-07-07 10:42AM EDT71.000.290.240.26-0.07-19.44%225574.22%
AMZN220819P000720002022-07-07 11:43AM EDT72.000.270.260.27-0.09-25.00%61,48073.05%
AMZN220819P000730002022-07-07 10:41AM EDT73.000.350.290.30-0.03-7.89%518472.56%
AMZN220819P000740002022-07-06 2:41PM EDT74.000.370.320.33-0.04-9.76%181471.97%
AMZN220819P000750002022-07-07 12:13PM EDT75.000.350.340.35-0.10-22.22%273,43570.90%
AMZN220819P000760002022-07-07 9:40AM EDT76.000.440.370.39-0.10-18.52%22039170.31%
AMZN220819P000770002022-07-07 11:38AM EDT77.000.420.400.42-0.10-19.23%2256469.48%
AMZN220819P000780002022-07-07 12:17PM EDT78.000.460.440.45-0.14-23.33%368368.75%
AMZN220819P000790002022-07-05 2:57PM EDT79.000.690.480.490.00-1071,02768.07%
AMZN220819P000800002022-07-07 12:17PM EDT80.000.550.520.53-0.12-17.91%1699,56067.29%
AMZN220819P000810002022-07-07 11:26AM EDT81.000.630.560.58-0.12-16.00%1088766.60%
AMZN220819P000820002022-07-07 10:41AM EDT82.000.720.610.62-0.14-16.28%31,19265.82%
AMZN220819P000830002022-07-07 12:13PM EDT83.000.670.660.68-0.13-16.25%231,50465.19%
AMZN220819P000840002022-07-07 10:18AM EDT84.000.830.720.73-0.05-5.68%1431,55164.48%
AMZN220819P000850002022-07-07 12:15PM EDT85.000.810.770.79-0.17-17.35%1446,73363.67%
AMZN220819P000860002022-07-07 12:33PM EDT86.000.840.840.85-0.24-22.22%2331,21463.04%
AMZN220819P000870002022-07-07 12:33PM EDT87.000.890.900.92-0.17-16.04%222,25762.28%
AMZN220819P000880002022-07-07 12:41PM EDT88.000.990.980.99-0.16-13.91%1091,74361.62%
AMZN220819P000890002022-07-07 11:59AM EDT89.001.081.051.07-0.26-19.40%242,45960.89%
AMZN220819P000900002022-07-07 12:30PM EDT90.001.151.141.15-0.28-19.58%53321,22960.23%
AMZN220819P000910002022-07-07 12:11PM EDT91.001.261.231.24-0.28-18.18%491,34659.55%
AMZN220819P000920002022-07-07 12:34PM EDT92.001.321.331.35-0.33-20.00%314,17758.98%
AMZN220819P000930002022-07-07 11:58AM EDT93.001.471.431.46-0.21-12.50%82,90158.35%
AMZN220819P000940002022-07-07 12:01PM EDT94.001.581.551.57-0.39-19.80%282,37657.74%
AMZN220819P000950002022-07-07 12:40PM EDT95.001.671.661.69-0.39-18.93%45914,57257.03%
AMZN220819P000960002022-07-07 12:31PM EDT96.001.801.791.82-0.36-16.67%142,07456.40%
AMZN220819P000970002022-07-07 12:34PM EDT97.001.931.941.96-0.49-20.25%692,03955.86%
AMZN220819P000980002022-07-07 12:41PM EDT98.002.102.092.12-0.44-17.32%742,85155.30%
AMZN220819P000990002022-07-07 12:36PM EDT99.002.242.252.28-0.56-20.00%984,42654.69%
AMZN220819P001000002022-07-07 12:35PM EDT100.002.422.432.46-0.54-18.24%86425,76554.19%
AMZN220819P001050002022-07-07 12:43PM EDT105.003.553.503.55-0.65-15.48%78935,17451.59%
AMZN220819P001075002022-07-07 12:38PM EDT107.504.164.154.25-0.89-17.62%2107,84250.31%
AMZN220819P001100002022-07-07 12:38PM EDT110.005.004.955.05-0.87-14.82%1,11819,24649.54%
AMZN220819P001105002022-07-07 12:00PM EDT110.505.215.155.20-1.04-16.64%1081,86949.16%
AMZN220819P001107502022-07-07 11:33AM EDT110.755.705.255.30-0.75-11.63%401,53449.12%
AMZN220819P001110002022-07-07 12:34PM EDT111.005.305.305.40-0.70-11.67%403,24249.08%
AMZN220819P001112502022-07-06 3:48PM EDT111.256.055.405.45-0.25-3.97%281,77548.71%
AMZN220819P001115002022-07-07 12:23PM EDT111.505.605.505.55-0.95-14.50%581,50148.65%
AMZN220819P001117502022-07-07 9:31AM EDT111.756.255.605.65+0.05+0.81%343,24848.58%
AMZN220819P001120002022-07-07 12:14PM EDT112.005.705.655.75-1.04-15.43%1952,36248.51%
AMZN220819P001122502022-07-07 12:01PM EDT112.255.875.755.85-0.58-8.99%961,69148.43%
AMZN220819P001125002022-07-07 12:22PM EDT112.506.005.855.95-0.89-12.92%3484,34848.34%
AMZN220819P001150002022-07-07 12:39PM EDT115.006.906.906.95-1.19-14.71%86215,57047.03%
AMZN220819P001175002022-07-07 12:38PM EDT117.508.088.108.15-1.17-12.65%2836,75246.19%
AMZN220819P001200002022-07-07 12:36PM EDT120.009.409.409.50-1.53-14.00%31617,31745.47%
AMZN220819P001225002022-07-07 12:15PM EDT122.5011.0510.8010.90-1.40-11.24%113,18544.24%
AMZN220819P001250002022-07-07 11:50AM EDT125.0012.5112.4012.50-1.72-12.09%748,08943.45%
AMZN220819P001275002022-07-07 11:46AM EDT127.5014.4514.1514.30-1.55-9.69%23,27543.19%
AMZN220819P001300002022-07-07 11:47AM EDT130.0016.2816.0016.20-1.67-9.30%3113,34142.87%
AMZN220819P001325002022-07-07 12:14PM EDT132.5018.1717.9518.15-0.98-5.12%171,32542.11%
AMZN220819P001350002022-07-07 12:06PM EDT135.0020.4520.1020.25-0.70-3.31%114,01441.87%
AMZN220819P001375002022-07-06 2:40PM EDT137.5023.6022.2022.450.00-12,14441.92%
AMZN220819P001400002022-07-07 11:44AM EDT140.0024.8524.4524.60-2.75-9.96%304,32840.53%
AMZN220819P001425002022-07-06 3:49PM EDT142.5028.6326.6526.900.00-153,20640.21%
AMZN220819P001450002022-07-07 9:38AM EDT145.0030.5029.0029.350.00-12,51141.87%
AMZN220819P001475002022-07-07 12:08PM EDT147.5031.7531.3531.70-6.22-16.38%72,85741.26%
AMZN220819P001500002022-07-07 12:12PM EDT150.0034.2533.8534.05-2.23-6.11%232,48839.55%
AMZN220819P001525002022-07-07 12:30PM EDT152.5036.4536.2536.60-6.48-15.09%11,54243.12%
AMZN220819P001550002022-07-06 2:09PM EDT155.0040.6538.7038.950.00-103,30639.65%
AMZN220819P001555002022-07-05 3:45PM EDT155.5041.9239.2039.550.00-201,38044.04%
AMZN220819P001560002022-07-06 2:02PM EDT156.0042.1539.7039.950.00-72,12740.43%
AMZN220819P001565002022-06-23 3:14PM EDT156.5044.5240.2040.450.00-292,08740.82%
AMZN220819P001570002022-06-23 3:14PM EDT157.0045.0240.6541.050.00-291,24045.22%
AMZN220819P001575002022-06-29 10:33AM EDT157.5047.3541.2041.450.00-1910141.50%
AMZN220819P001580002022-06-07 2:09PM EDT158.0035.9341.7541.950.00-2041.90%
AMZN220819P001585002022-07-06 2:09PM EDT158.5044.1042.1542.500.00-1544.48%
AMZN220819P001590002022-07-01 10:03AM EDT159.0050.9542.6542.950.00-254242.58%
AMZN220819P001595002022-07-01 1:12PM EDT159.5051.7743.1043.450.00-808042.97%
AMZN220819P001600002022-07-06 1:48PM EDT160.0045.7843.6043.950.00-4037743.26%
AMZN220819P001605002022-06-10 10:27AM EDT160.5050.1044.2044.450.00-1043.65%
AMZN220819P001610002022-06-06 12:12AM EDT161.0045.9350.5051.800.00--120115.23%
AMZN220819P001615002022-05-18 10:55AM EDT161.5051.0055.9056.350.00--20147.31%
AMZN220819P001620002022-06-14 9:34AM EDT162.0057.8245.7045.900.00-10041.60%
AMZN220819P001625002022-06-29 12:30PM EDT162.5054.1246.1046.400.00-32041.99%
AMZN220819P001630002022-05-19 3:15PM EDT163.0054.5956.1557.200.00--40142.72%
AMZN220819P001635002022-06-06 12:12AM EDT163.5037.0653.0054.300.00--20118.10%
AMZN220819P001640002022-06-03 9:35AM EDT164.0040.9554.3554.550.00--0120.92%
AMZN220819P001645002022-05-18 1:41PM EDT164.5056.2457.9558.250.00--0143.99%
AMZN220819P001650002022-07-06 11:03AM EDT165.0051.5148.5548.950.00-74746.78%
AMZN220819P001675002022-06-29 1:03PM EDT167.5058.6551.1051.500.00-202050.88%
AMZN220819P001700002022-07-07 11:25AM EDT170.0055.0153.6054.00-1.03-1.84%3552.54%
AMZN220819P001725002022-07-06 3:51PM EDT172.5058.2956.1556.400.00-40048.24%
AMZN220819P001750002022-07-05 3:23PM EDT175.0061.5758.6558.900.00-140049.71%
AMZN220819P001775002022-06-06 12:12AM EDT177.5061.3067.6568.050.00---134.45%
AMZN220819P001800002022-07-07 9:34AM EDT180.0065.1063.7063.90-2.02-3.01%15052.54%
AMZN220819P001825002022-06-09 3:56PM EDT182.5066.2066.1566.400.00-1054.10%
AMZN220819P001850002022-06-24 12:46PM EDT185.0070.5068.6568.900.00-10055.47%
AMZN220819P001875002022-07-06 10:06AM EDT187.5074.2571.1571.350.00-1-50.00%
AMZN220819P001900002022-07-05 9:45AM EDT190.0081.9573.6073.900.00--058.20%
AMZN220819P001925002022-06-06 12:12AM EDT192.5048.6182.6583.050.00---148.36%
AMZN220819P001950002022-06-06 12:12AM EDT195.0084.0585.1585.550.00---150.51%
AMZN220819P001975002022-06-06 12:12AM EDT197.5056.9787.6588.050.00---152.62%
AMZN220819P002000002022-06-06 11:41AM EDT200.0073.2685.5085.750.00-70107.18%
AMZN220819P002025002022-06-09 9:38AM EDT202.5082.1086.2086.400.00-1064.45%
AMZN220819P002050002022-07-07 10:23AM EDT205.0091.0590.0590.30+6.55+7.75%1-103.74%
AMZN220819P002100002022-06-06 12:12AM EDT210.0057.08100.15100.550.00---162.62%
AMZN220819P002150002022-06-06 12:12AM EDT215.0057.20105.15105.550.00---166.37%
AMZN220819P002200002022-06-06 3:57PM EDT220.0095.13105.50105.750.00-50120.22%
AMZN220819P002250002022-06-06 12:12AM EDT225.0099.57115.15115.550.00---173.51%
AMZN220819P002300002022-06-06 10:10AM EDT230.00102.50115.50115.750.00-40126.15%
AMZN220819P002350002022-06-06 12:12AM EDT235.0084.44125.15125.550.00---180.20%
AMZN220819P002400002022-07-07 12:40PM EDT240.00123.80123.65123.90+1.49+1.22%3081.05%
AMZN220819P002450002022-06-06 12:12AM EDT245.00119.47135.15135.550.00---186.52%
AMZN220819P010400002022-06-03 3:53PM EDT1,040.001.821.302.63+0.47+34.81%71810.00%
AMZN220819P010800002022-06-03 1:55PM EDT1,080.001.911.652.90+0.11+6.11%172860.00%
AMZN220819P011000002022-06-03 2:59PM EDT1,100.002.351.803.10+0.50+27.03%3490.00%
AMZN220819P011200002022-05-25 12:34PM EDT1,120.007.412.003.300.00-380.00%
AMZN220819P011400002022-05-25 11:27AM EDT1,140.007.822.123.550.00--220.00%
AMZN220819P011600002022-05-25 12:55PM EDT1,160.008.672.393.700.00-570.00%
AMZN220819P011800002022-05-31 2:01PM EDT1,180.003.202.684.000.00-190.00%
AMZN220819P012000002022-06-02 2:18PM EDT1,200.002.752.974.250.00-12520.00%
AMZN220819P012200002022-05-27 2:40PM EDT1,220.005.753.154.550.00-19730.00%
AMZN220819P012400002022-06-03 11:36AM EDT1,240.004.003.504.85-0.45-10.11%3420.00%
AMZN220819P012600002022-06-03 10:21AM EDT1,260.003.903.855.20-3.22-45.22%160.00%
AMZN220819P012800002022-05-24 12:48PM EDT1,280.0016.454.155.550.00-190.00%
AMZN220819P013000002022-06-02 10:44AM EDT1,300.005.554.555.900.00-12420.00%
AMZN220819P013200002022-06-01 10:23AM EDT1,320.006.324.956.300.00-2360.00%
AMZN220819P013400002022-05-27 12:01PM EDT1,340.009.305.356.750.00-1160.00%
AMZN220819P013600002022-06-01 10:23AM EDT1,360.007.425.857.200.00-2280.00%
AMZN220819P013800002022-05-31 2:03PM EDT1,380.007.566.307.700.00-3150.00%
AMZN220819P014000002022-06-03 3:53PM EDT1,400.007.456.808.20+0.25+3.47%8410.00%
AMZN220819P014200002022-06-02 12:58PM EDT1,420.006.727.408.750.00-140.00%
AMZN220819P014400002022-06-03 9:47AM EDT1,440.008.137.959.40+0.88+12.14%8660.00%
AMZN220819P014600002022-06-01 3:42PM EDT1,460.009.808.5510.000.00-490.00%
AMZN220819P014800002022-06-03 9:47AM EDT1,480.009.399.2010.70-1.21-11.42%8150.00%
AMZN220819P015000002022-06-03 11:13AM EDT1,500.0011.009.9511.45+1.80+19.57%21200.00%
AMZN220819P015200002022-05-31 10:34AM EDT1,520.0015.3710.7012.200.00-3100.00%
AMZN220819P015400002022-05-25 2:59PM EDT1,540.0032.1511.5013.050.00-5210.00%
AMZN220819P015600002022-05-25 2:59PM EDT1,560.0034.4512.3513.900.00-5130.00%
AMZN220819P015800002022-05-31 2:27PM EDT1,580.0015.5013.2014.850.00-150.00%
AMZN220819P016000002022-06-03 1:04PM EDT1,600.0014.5014.2515.85+1.40+10.69%72960.00%
AMZN220819P016200002022-06-03 12:13PM EDT1,620.0016.2515.2516.95+2.10+14.84%3210.00%
AMZN220819P016400002022-06-03 2:15PM EDT1,640.0017.0016.4018.10+2.80+19.72%290.00%
AMZN220819P016600002022-06-03 11:44AM EDT1,660.0018.8617.5020.35+2.96+18.62%1200.00%
AMZN220819P016800002022-06-03 3:01PM EDT1,680.0019.2118.8021.75-2.74-12.48%33530.00%
AMZN220819P017000002022-06-03 3:01PM EDT1,700.0020.5120.2522.00+2.51+13.94%92370.00%
AMZN220819P017200002022-06-03 1:43PM EDT1,720.0023.0521.7023.50+3.00+14.96%12220.00%
AMZN220819P017400002022-06-01 9:42AM EDT1,740.0022.0023.3525.10-3.40-13.39%1480.00%
AMZN220819P017600002022-05-31 10:52AM EDT1,760.0026.1824.9027.850.00-3440.00%
AMZN220819P017800002022-06-03 12:10PM EDT1,780.0028.2926.5028.60-1.36-4.59%1280.00%
AMZN220819P018000002022-06-03 3:56PM EDT1,800.0029.4428.5530.50+4.94+20.16%376760.00%
AMZN220819P018200002022-06-03 1:55PM EDT1,820.0031.9330.5032.55-0.84-2.56%17490.00%
AMZN220819P018400002022-06-03 3:56PM EDT1,840.0033.4832.6535.85-3.31-9.00%51360.00%
AMZN220819P018600002022-06-03 3:31PM EDT1,860.0036.1134.9537.05+3.87+12.00%11360.00%
AMZN220819P018800002022-06-03 12:04PM EDT1,880.0038.5537.3539.50+5.87+17.96%5890.00%
AMZN220819P019000002022-06-03 3:35PM EDT1,900.0041.0339.7542.10+4.23+11.49%136630.00%
AMZN220819P019200002022-06-03 3:29PM EDT1,920.0043.6042.4544.85+4.20+10.66%5290.00%
AMZN220819P019400002022-06-03 3:35PM EDT1,940.0046.6045.3047.80+4.55+10.82%4380.00%
AMZN220819P019600002022-06-03 11:41AM EDT1,960.0051.2548.3550.90+7.50+17.14%1660.00%
AMZN220819P019800002022-06-02 2:56PM EDT1,980.0046.0451.8055.000.00-71480.00%
AMZN220819P020000002022-06-03 3:45PM EDT2,000.0057.0055.0057.65+9.82+20.81%715690.00%
AMZN220819P021000002022-06-03 3:53PM EDT2,100.0076.6373.7079.40+9.73+14.54%369790.00%
AMZN220819P021500002022-06-03 2:18PM EDT2,150.0088.7085.9590.40+7.85+9.71%72000.00%
AMZN220819P022000002022-06-03 3:58PM EDT2,200.00102.60101.05104.40+12.10+13.37%213100.00%
AMZN220819P022100002022-06-03 11:53AM EDT2,210.00108.99103.80107.45+15.15+16.14%5220.00%
AMZN220819P022150002022-06-02 10:48AM EDT2,215.00115.25105.50108.950.00-2250.00%
AMZN220819P022200002022-06-03 9:38AM EDT2,220.00103.50106.80110.50-13.35-11.42%2370.00%
AMZN220819P022250002022-06-03 11:53AM EDT2,225.00113.71108.35112.05-4.74-4.00%15160.00%
AMZN220819P022300002022-05-31 12:04PM EDT2,230.00128.85109.90113.650.00-6160.00%
AMZN220819P022350002022-06-02 3:56PM EDT2,235.0096.98111.45115.250.00-7310.00%
AMZN220819P022400002022-06-03 11:53AM EDT2,240.00118.63113.05116.85+16.11+15.71%4260.00%
AMZN220819P022450002022-06-02 3:37PM EDT2,245.00103.11114.85118.500.00-3250.00%
AMZN220819P022500002022-06-03 2:51PM EDT2,250.00115.95115.25120.15+12.15+11.71%61410.00%
AMZN220819P023000002022-06-03 3:26PM EDT2,300.00137.00133.50137.75+21.00+18.10%114980.00%
AMZN220819P023500002022-06-03 1:41PM EDT2,350.00158.43152.85158.25+20.44+14.81%83240.00%
AMZN220819P024000002022-06-03 1:43PM EDT2,400.00182.36173.95179.65+26.36+16.90%56780.00%
AMZN220819P024500002022-06-03 3:55PM EDT2,450.00197.88196.95202.00+17.75+9.85%1191580.00%
AMZN220819P025000002022-06-03 3:54PM EDT2,500.00224.80222.15228.90+27.60+14.00%124260.00%
AMZN220819P025500002022-06-03 10:28AM EDT2,550.00250.35249.60256.95+29.32+13.27%61620.00%
AMZN220819P026000002022-06-03 12:25PM EDT2,600.00287.88279.25286.85+39.75+16.02%31970.00%
AMZN220819P026500002022-06-02 3:52PM EDT2,650.00314.67310.50318.70+31.26+11.03%1510.00%
AMZN220819P027000002022-06-03 9:36AM EDT2,700.00334.20344.50352.45+24.01+7.74%11920.00%
AMZN220819P027500002022-06-03 9:36AM EDT2,750.00368.95379.85388.35+14.13+3.98%1990.00%
AMZN220819P028000002022-06-03 3:29PM EDT2,800.00421.40417.15425.85+26.20+6.63%62200.00%
AMZN220819P028500002022-06-02 2:03PM EDT2,850.00422.66456.45464.900.00-11570.00%
AMZN220819P029000002022-06-02 11:26AM EDT2,900.00503.87493.15508.800.00-41220.00%
AMZN220819P029500002022-05-23 2:43PM EDT2,950.00534.03534.90550.850.00-11310.00%
AMZN220819P030000002022-06-03 1:49PM EDT3,000.00596.00578.50593.80+58.00+10.78%461170.00%
AMZN220819P030500002022-06-02 1:43PM EDT3,050.00590.59622.35638.350.00-1740.00%
AMZN220819P031000002022-06-03 2:08PM EDT3,100.00675.77667.50683.55+5.02+0.75%471430.00%
AMZN220819P031100002022-06-01 1:08PM EDT3,110.00693.79676.75692.650.00-1640.00%
AMZN220819P031200002022-05-10 1:00PM EDT3,120.00977.39685.50701.750.00-11120.00%
AMZN220819P031300002022-05-23 11:15AM EDT3,130.001,021.30694.65710.900.00-21160.00%
AMZN220819P031400002022-05-23 11:15AM EDT3,140.001,031.01704.40720.100.00-21100.00%
AMZN220819P031500002022-05-31 10:57AM EDT3,150.00743.96713.15729.500.00-3650.00%
AMZN220819P031600002022-05-09 1:33PM EDT3,160.00960.22721.85738.600.00-1360.00%
AMZN220819P031700002022-05-24 12:44PM EDT3,170.001,104.20731.20748.050.00-11950.00%
AMZN220819P031800002022-05-19 2:14PM EDT3,180.001,014.42740.50757.350.00-1310.00%
AMZN220819P031900002022-05-31 3:18PM EDT3,190.00778.20749.85766.750.00-2390.00%
AMZN220819P032000002022-06-02 1:03PM EDT3,200.00725.83758.95775.800.00-32240.00%
AMZN220819P032100002022-04-11 2:32PM EDT3,210.00346.051,097.801,108.050.00-3270.00%
AMZN220819P032200002022-05-06 10:16AM EDT3,220.00918.50778.00794.900.00-160.00%
AMZN220819P032300002022-05-18 10:55AM EDT3,230.001,020.00787.40804.350.00-1150.00%
AMZN220819P032400002022-05-19 2:14PM EDT3,240.001,073.56796.80813.800.00-1150.00%
AMZN220819P032500002022-06-03 1:36PM EDT3,250.00820.18806.25823.25-45.67-5.27%7380.00%
AMZN220819P032600002022-05-19 3:15PM EDT3,260.001,091.81816.20832.750.00-160.00%
AMZN220819P032700002022-04-29 9:59AM EDT3,270.00741.25962.60979.000.00-110.00%
AMZN220819P032800002022-04-29 10:29AM EDT3,280.00745.10972.45989.000.00-470.00%
AMZN220819P032900002022-05-18 1:41PM EDT3,290.001,124.83844.25861.350.00-11100.00%
AMZN220819P033000002022-06-03 1:36PM EDT3,300.00866.24853.80870.90-213.91-19.80%5950.00%
AMZN220819P033500002022-06-03 1:37PM EDT3,350.00916.47902.50918.85-76.28-7.68%5160.00%
AMZN220819P034000002022-06-03 10:36AM EDT3,400.00965.38950.00966.05-238.46-19.81%1580.00%
AMZN220819P034500002022-05-24 9:50AM EDT3,450.001,386.33999.001,015.500.00-5180.00%
AMZN220819P035000002022-05-31 12:24PM EDT3,500.001,125.871,048.001,064.500.00-1130.00%
AMZN220819P035500002022-05-06 12:23PM EDT3,550.001,225.901,097.501,113.600.00-100.00%
AMZN220819P036000002022-06-03 10:36AM EDT3,600.001,161.931,147.501,163.35-303.82-20.73%100.00%
AMZN220819P036500002022-05-04 10:14AM EDT3,650.001,253.771,213.101,224.150.00-200.00%
AMZN220819P037000002022-05-26 11:10AM EDT3,700.001,479.631,246.001,262.550.00-200.00%
AMZN220819P037500002022-05-03 9:31AM EDT3,750.001,288.901,316.251,326.100.00-100.00%
AMZN220819P038000002022-05-23 2:07PM EDT3,800.001,669.851,345.501,362.050.00-200.00%
AMZN220819P038500002022-04-25 2:22PM EDT3,850.00972.151,705.101,723.750.00-6400.00%
AMZN220819P039000002022-05-13 11:16AM EDT3,900.001,680.951,444.701,461.950.00-200.00%
AMZN220819P039500002022-04-28 9:32AM EDT3,950.001,139.351,639.801,657.000.00-100.00%
AMZN220819P040000002022-05-26 11:10AM EDT4,000.001,779.621,544.651,562.200.00-200.00%
AMZN220819P040500002022-04-01 3:11PM EDT4,050.00816.651,556.501,574.650.00-110.00%
AMZN220819P041000002022-05-04 10:44AM EDT4,100.001,690.051,663.901,675.200.00-400.00%
AMZN220819P042000002022-04-14 11:23AM EDT4,200.001,141.641,931.601,943.850.00-200.00%
AMZN220819P043000002022-04-06 2:32PM EDT4,300.001,143.971,998.902,009.650.00-4000.00%
AMZN220819P044000002022-04-28 9:32AM EDT4,400.001,572.702,089.802,107.000.00-200.00%
AMZN220819P045000002022-04-29 12:27PM EDT4,500.001,991.442,189.802,207.000.00-200.00%
AMZN220819P046000002022-04-29 12:29PM EDT4,600.002,089.432,289.802,307.000.00-200.00%
AMZN220819P047000002022-04-21 1:00PM EDT4,700.001,688.842,541.952,554.100.00-400.00%
AMZN220819P048000002022-05-31 10:20AM EDT4,800.002,446.242,344.502,362.050.00-200.00%
AMZN220819P049000002022-04-29 12:29PM EDT4,900.002,389.472,590.002,606.500.00-200.00%