U.S. markets close in 2 hours 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.39+2.06 (+1.81%)
A partir del 01:59PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN221118C000520002022-07-07 11:52AM EDT52.0064.8564.5565.30+0.85+1.33%231874.71%
AMZN221118C000530002022-07-06 1:07PM EDT53.0062.1563.6064.350.00-22374.37%
AMZN221118C000540002022-06-06 12:00AM EDT54.0057.7356.1557.850.00--200.00%
AMZN221118C000560002022-06-29 11:07AM EDT56.0054.8060.7061.450.00-12171.92%
AMZN221118C000590002022-06-08 1:39PM EDT59.0062.9057.8058.600.00--169.82%
AMZN221118C000600002022-06-10 3:47PM EDT60.0051.0056.9057.650.00-18169.63%
AMZN221118C000650002022-05-25 12:33PM EDT65.0043.3748.9555.200.00--6059.01%
AMZN221118C000680002022-07-01 11:50AM EDT68.0042.2549.4050.100.00-1164.58%
AMZN221118C000690002022-06-23 11:11AM EDT69.0044.3548.4549.150.00-5263.72%
AMZN221118C000720002022-06-30 10:59AM EDT72.0035.6045.7046.450.00--262.38%
AMZN221118C000730002022-06-30 12:19PM EDT73.0036.0044.7545.500.00-24061.45%
AMZN221118C000740002022-05-23 12:53PM EDT74.0034.9537.4038.150.00--200.00%
AMZN221118C000750002022-06-15 9:36AM EDT75.0032.4542.9043.650.00--160.03%
AMZN221118C000760002022-05-20 11:12AM EDT76.0035.2033.5034.150.00--200.00%
AMZN221118C000765002022-06-07 3:51PM EDT76.5048.8541.6042.150.00-14058.81%
AMZN221118C000770002022-06-30 11:08AM EDT77.0031.6541.2041.800.00-10015559.19%
AMZN221118C000775002022-06-23 10:21AM EDT77.5036.0040.7041.400.00--758.91%
AMZN221118C000780002022-06-30 11:05AM EDT78.0030.3540.3040.950.00-124658.81%
AMZN221118C000785002022-06-30 12:14PM EDT78.5031.1039.8540.550.00-4558.72%
AMZN221118C000790002022-06-30 12:25PM EDT79.0031.5539.3540.100.00-102058.20%
AMZN221118C000795002022-06-30 10:59AM EDT79.5029.5038.9039.650.00-489957.89%
AMZN221118C000800002022-07-06 3:26PM EDT80.0037.9438.4539.150.00-93157.36%
AMZN221118C000805002022-07-06 10:16AM EDT80.5036.0538.0538.800.00-62557.61%
AMZN221118C000810002022-07-06 10:41AM EDT81.0035.9037.6038.300.00-56557.08%
AMZN221118C000815002022-07-06 3:07PM EDT81.5036.7837.1537.900.00-15156.91%
AMZN221118C000820002022-07-06 12:04PM EDT82.0034.5037.0537.250.00-51057.09%
AMZN221118C000825002022-06-30 3:46PM EDT82.5028.5536.5536.800.00--3556.56%
AMZN221118C000830002022-07-06 3:07PM EDT83.0035.3036.1036.350.00-11956.19%
AMZN221118C000835002022-06-27 12:12PM EDT83.5034.2035.7536.000.00-415056.49%
AMZN221118C000845002022-06-27 12:44PM EDT84.5033.3034.8535.150.00--1255.88%
AMZN221118C000850002022-06-13 9:35AM EDT85.0025.5034.4534.750.00-105055.81%
AMZN221118C000855002022-06-01 9:50AM EDT85.5041.9726.7027.100.00--200.00%
AMZN221118C000860002022-05-27 12:18PM EDT86.0031.4934.1034.600.00--2058.98%
AMZN221118C000865002022-06-23 10:21AM EDT86.5028.7033.2533.600.00--255.66%
AMZN221118C000875002022-07-01 1:28PM EDT87.5026.0032.4032.700.00-474954.96%
AMZN221118C000880002022-06-24 2:17PM EDT88.0031.3431.9032.350.00-1154.66%
AMZN221118C000890002022-05-31 12:56PM EDT89.0035.0023.5023.800.00--200.00%
AMZN221118C000895002022-06-09 10:09AM EDT89.5034.1530.7531.050.00-92954.04%
AMZN221118C000900002022-07-07 1:10PM EDT90.0030.5530.2530.65+1.00+3.38%746653.58%
AMZN221118C000905002022-06-24 12:38PM EDT90.5029.0029.9030.200.00-52553.39%
AMZN221118C000915002022-06-27 12:35PM EDT91.5027.5529.1029.500.00-327353.25%
AMZN221118C000920002022-06-24 3:46PM EDT92.0028.4328.7029.100.00-1053.03%
AMZN221118C000925002022-06-09 10:36AM EDT92.5032.3028.1528.500.00-2251.89%
AMZN221118C000930002022-06-09 10:09AM EDT93.0031.4527.8028.200.00--152.05%
AMZN221118C000935002022-06-09 10:04AM EDT93.5031.2027.3527.750.00--151.56%
AMZN221118C000940002022-07-05 9:45AM EDT94.0021.2027.1527.500.00-11352.20%
AMZN221118C000945002022-06-09 10:04AM EDT94.5030.4026.8027.000.00-12151.81%
AMZN221118C000950002022-07-06 3:18PM EDT95.0025.9526.4026.600.00-329551.54%
AMZN221118C000955002022-07-05 10:11AM EDT95.5021.2526.0026.350.00-1217151.62%
AMZN221118C000960002022-07-06 10:13AM EDT96.0023.8025.6025.900.00-123251.22%
AMZN221118C000965002022-06-10 2:28PM EDT96.5020.7025.3025.600.00-18151.39%
AMZN221118C000970002022-07-06 10:13AM EDT97.0023.1024.7525.100.00--350.50%
AMZN221118C000975002022-07-06 10:12AM EDT97.5022.7524.5024.900.00-31551.00%
AMZN221118C000980002022-07-01 1:46PM EDT98.0018.8523.9024.550.00-345050.34%
AMZN221118C000985002022-06-17 9:42AM EDT98.5016.8023.5524.000.00-12150.80%
AMZN221118C000990002022-06-23 11:28AM EDT99.0020.3123.2523.600.00-17850.46%
AMZN221118C000995002022-06-23 11:25AM EDT99.5019.9023.1523.350.00-354550.33%
AMZN221118C001000002022-07-07 1:18PM EDT100.0022.8522.7523.00+2.75+13.68%18,20750.09%
AMZN221118C001010002022-06-30 10:06AM EDT101.0013.3522.0022.400.00-27450.75%
AMZN221118C001020002022-07-05 1:40PM EDT102.0019.6021.3521.600.00-34949.96%
AMZN221118C001030002022-06-30 11:48AM EDT103.0014.6020.6020.900.00-29949.57%
AMZN221118C001040002022-07-07 11:34AM EDT104.0019.2819.9520.35+0.28+1.47%1222149.76%
AMZN221118C001050002022-07-07 11:52AM EDT105.0019.2719.3019.50+1.27+7.06%36,47748.68%
AMZN221118C001060002022-07-05 1:18PM EDT106.0016.7918.7018.900.00-121748.57%
AMZN221118C001070002022-07-06 2:52PM EDT107.0017.5018.0018.400.00-251648.81%
AMZN221118C001080002022-07-06 2:58PM EDT108.0017.0517.4017.700.00-581,08248.22%
AMZN221118C001090002022-07-06 2:10PM EDT109.0015.8516.8017.000.00-395447.61%
AMZN221118C001100002022-07-07 10:51AM EDT110.0015.3716.2016.55-0.53-3.33%458,29347.89%
AMZN221118C001110002022-07-07 12:27PM EDT111.0015.5515.6015.80+1.47+10.44%101,10547.01%
AMZN221118C001120002022-07-07 11:13AM EDT112.0014.5015.0515.25+0.85+6.23%231,19246.84%
AMZN221118C001130002022-07-07 11:46AM EDT113.0014.4014.2514.80+0.40+2.86%227146.99%
AMZN221118C001140002022-07-07 12:18PM EDT114.0013.9013.9514.15+0.30+2.21%2138946.36%
AMZN221118C001150002022-07-07 1:18PM EDT115.0013.5013.4013.55+0.95+7.57%6179,34345.89%
AMZN221118C001160002022-07-07 12:32PM EDT116.0012.9512.8013.05+1.00+8.37%1134245.73%
AMZN221118C001170002022-07-07 11:26AM EDT117.0011.7612.3512.55-0.24-2.00%40535945.53%
AMZN221118C001180002022-07-07 12:57PM EDT118.0012.0011.9012.00+0.75+6.67%17448345.11%
AMZN221118C001190002022-07-07 1:37PM EDT119.0011.4511.3511.50+0.60+5.53%3645944.82%
AMZN221118C001200002022-07-07 1:37PM EDT120.0010.9910.9511.05+0.89+8.81%165,91444.67%
AMZN221118C001210002022-07-07 10:23AM EDT121.009.4510.4510.55-0.75-7.35%71,17544.30%
AMZN221118C001220002022-07-07 10:03AM EDT122.009.1510.0510.15-0.10-1.08%31,20244.25%
AMZN221118C001230002022-07-07 10:34AM EDT123.008.709.609.70-0.69-7.35%51,76643.98%
AMZN221118C001240002022-07-07 10:23AM EDT124.008.259.159.25-0.65-7.30%132,64443.66%
AMZN221118C001250002022-07-07 12:45PM EDT125.008.898.758.90+0.79+9.75%1168,84043.66%
AMZN221118C001260002022-07-07 10:23AM EDT126.007.508.358.50-0.55-6.83%121,49543.43%
AMZN221118C001270002022-07-07 11:25AM EDT127.007.508.008.10-0.25-3.23%671,51443.18%
AMZN221118C001280002022-07-07 12:03PM EDT128.007.557.607.75+0.45+6.34%751,55343.05%
AMZN221118C001290002022-07-07 10:23AM EDT129.006.507.307.40-0.20-2.99%191,03642.89%
AMZN221118C001300002022-07-07 1:02PM EDT130.007.106.907.05+0.35+5.19%526,87942.68%
AMZN221118C001305002022-07-07 1:38PM EDT130.506.806.806.90+0.65+10.57%6638042.66%
AMZN221118C001310002022-07-07 1:34PM EDT131.006.706.606.70+0.60+9.84%3831642.44%
AMZN221118C001315002022-07-07 10:33AM EDT131.505.906.456.55-0.35-5.60%2040942.40%
AMZN221118C001320002022-07-07 12:49PM EDT132.006.406.256.40+0.65+11.30%772,60042.34%
AMZN221118C001325002022-07-07 11:47AM EDT132.506.056.106.25+0.25+4.31%191,40842.27%
AMZN221118C001330002022-07-07 10:08AM EDT133.005.456.006.100.00-654142.20%
AMZN221118C001335002022-07-07 10:22AM EDT133.505.205.855.95-0.25-4.59%652642.11%
AMZN221118C001340002022-07-07 12:51PM EDT134.005.755.655.80+0.55+10.58%1336142.02%
AMZN221118C001345002022-07-07 10:22AM EDT134.504.955.555.65+1.63+49.10%424441.92%
AMZN221118C001350002022-07-07 1:08PM EDT135.005.605.455.50+0.30+5.66%553,91041.80%
AMZN221118C001355002022-07-07 10:08AM EDT135.504.805.255.40-0.25-4.95%614441.87%
AMZN221118C001360002022-07-07 12:57PM EDT136.005.255.155.25+0.40+8.25%2229041.74%
AMZN221118C001365002022-07-07 10:29AM EDT136.504.555.055.15-0.25-5.21%1118941.80%
AMZN221118C001370002022-07-07 10:18AM EDT137.004.504.905.00+0.05+1.12%622641.64%
AMZN221118C001375002022-07-07 10:21AM EDT137.504.304.804.85-0.15-3.37%943141.47%
AMZN221118C001380002022-07-07 10:11AM EDT138.004.304.654.75-0.05-1.15%215341.50%
AMZN221118C001385002022-07-07 10:00AM EDT138.504.104.554.65-0.16-3.76%728741.52%
AMZN221118C001390002022-07-07 10:06AM EDT139.003.954.454.50-0.25-5.95%417141.32%
AMZN221118C001395002022-07-07 10:18AM EDT139.503.954.304.40-0.05-1.25%813641.32%
AMZN221118C001400002022-07-07 1:19PM EDT140.004.254.204.25+0.30+7.59%1314,00641.10%
AMZN221118C001405002022-07-07 9:51AM EDT140.503.854.104.20-0.15-3.75%24341.30%
AMZN221118C001410002022-07-07 9:56AM EDT141.003.604.004.10-0.30-7.69%439441.28%
AMZN221118C001415002022-07-07 10:00AM EDT141.503.503.903.95+1.08+44.63%333041.03%
AMZN221118C001420002022-07-05 3:48PM EDT142.003.503.803.900.00-27734141.21%
AMZN221118C001425002022-07-07 10:11AM EDT142.503.403.703.80-0.25-6.85%440741.15%
AMZN221118C001430002022-07-07 10:18AM EDT143.003.303.603.65-0.05-1.49%39240.87%
AMZN221118C001435002022-07-07 9:46AM EDT143.503.353.503.600.00-111841.03%
AMZN221118C001440002022-07-01 11:10AM EDT144.002.153.403.500.00-119140.94%
AMZN221118C001445002022-07-07 10:18AM EDT144.503.053.303.40-0.05-1.61%525340.86%
AMZN221118C001450002022-07-07 10:23AM EDT145.002.873.203.30-0.12-4.01%2478940.76%
AMZN221118C001455002022-07-07 9:50AM EDT145.502.993.153.25+0.06+2.05%123640.89%
AMZN221118C001460002022-07-07 9:58AM EDT146.002.923.053.150.00-34640.77%
AMZN221118C001462502022-07-07 10:14AM EDT146.252.713.003.10+0.30+12.45%215640.71%
AMZN221118C001465002022-07-06 1:17PM EDT146.502.793.003.100.00-313240.89%
AMZN221118C001467502022-07-07 9:50AM EDT146.752.802.963.05-0.03-1.06%235640.82%
AMZN221118C001470002022-07-07 10:11AM EDT147.002.682.932.97-0.04-1.47%439240.60%
AMZN221118C001472502022-07-05 10:42AM EDT147.252.292.862.940.00-12640.64%
AMZN221118C001475002022-07-07 10:34AM EDT147.502.512.832.89-0.17-6.34%312640.56%
AMZN221118C001477502022-07-06 2:36PM EDT147.752.682.802.840.00-26040.48%
AMZN221118C001480002022-07-07 10:11AM EDT148.002.542.772.82-0.11-4.15%35840.55%
AMZN221118C001482502022-07-07 10:23AM EDT148.252.392.742.79+0.31+14.90%23840.58%
AMZN221118C001485002022-07-06 3:50PM EDT148.502.552.702.75+0.04+1.59%18640.54%
AMZN221118C001487502022-07-07 9:50AM EDT148.752.522.662.71+0.07+2.86%22040.50%
AMZN221118C001490002022-07-07 10:11AM EDT149.002.412.632.67-0.10-3.98%32440.47%
AMZN221118C001492502022-07-07 10:11AM EDT149.252.382.592.63+0.01+0.42%33640.43%
AMZN221118C001495002022-07-07 10:14AM EDT149.502.282.562.61-0.17-6.94%27240.49%
AMZN221118C001497502022-07-06 1:17PM EDT149.752.272.532.58-0.08-3.40%153240.50%
AMZN221118C001500002022-07-07 1:02PM EDT150.002.552.502.54+0.13+5.37%1032,88340.45%
AMZN221118C001502502022-07-07 9:42AM EDT150.252.422.452.49-0.24-9.02%11,24940.34%
AMZN221118C001505002022-07-01 3:26PM EDT150.502.302.432.47+0.66+40.24%13940.41%
AMZN221118C001507502022-07-07 10:11AM EDT150.752.202.402.44-0.11-4.76%23240.41%
AMZN221118C001510002022-07-07 10:18AM EDT151.002.162.362.41+0.05+2.37%414740.41%
AMZN221118C001512502022-07-07 10:14AM EDT151.252.082.332.38-0.27-11.49%538440.41%
AMZN221118C001515002022-07-07 10:00AM EDT151.502.072.312.35-0.05-2.36%12140.39%
AMZN221118C001517502022-07-07 9:50AM EDT151.752.082.272.32-0.16-7.14%31940.39%
AMZN221118C001520002022-07-07 10:00AM EDT152.002.062.252.29-0.09-4.19%37240.38%
AMZN221118C001522502022-07-07 10:11AM EDT152.252.032.222.25-0.09-4.25%216840.31%
AMZN221118C001525002022-07-07 10:23AM EDT152.501.912.182.23-0.34-15.11%215340.36%
AMZN221118C001527502022-07-07 10:14AM EDT152.751.922.152.19-0.09-4.48%72840.28%
AMZN221118C001530002022-07-07 10:18AM EDT153.001.942.132.18-0.10-4.90%519140.38%
AMZN221118C001532502022-07-07 10:00AM EDT153.251.892.102.15-0.11-5.50%13140.37%
AMZN221118C001535002022-07-07 9:50AM EDT153.501.892.062.11-0.06-3.08%4840.28%
AMZN221118C001537502022-06-16 3:08PM EDT153.751.102.052.090.00-1,1761,23640.32%
AMZN221118C001540002022-07-07 10:18AM EDT154.001.842.012.07-0.07-3.66%15240.36%
AMZN221118C001542502022-07-07 10:11AM EDT154.251.831.992.04-0.05-2.66%31340.33%
AMZN221118C001545002022-06-24 3:59PM EDT154.502.151.972.010.00-41,41640.31%
AMZN221118C001547502022-07-07 10:23AM EDT154.751.701.941.99-0.18-9.57%21,25440.33%
AMZN221118C001550002022-07-07 10:27AM EDT155.001.711.911.96-0.13-7.07%559340.31%
AMZN221118C001552502022-07-07 10:11AM EDT155.251.741.891.94-0.17-8.90%214640.33%
AMZN221118C001555002022-07-07 9:48AM EDT155.501.781.861.91+0.42+30.88%148140.30%
AMZN221118C001557502022-07-06 2:36PM EDT155.751.771.841.880.00-147240.26%
AMZN221118C001560002022-07-06 3:24PM EDT156.001.801.821.860.00-35,75140.28%
AMZN221118C001562502022-07-07 10:11AM EDT156.251.651.801.84+0.59+55.66%316440.30%
AMZN221118C001565002022-07-05 10:43AM EDT156.501.601.781.81+0.17+11.89%11,03940.26%
AMZN221118C001567502022-07-07 10:11AM EDT156.751.611.751.78-0.07-4.17%210440.21%
AMZN221118C001570002022-07-07 10:00AM EDT157.001.561.731.76+0.03+1.96%393940.22%
AMZN221118C001575002022-07-07 10:11AM EDT157.501.551.681.73+0.49+46.23%244740.32%
AMZN221118C001580002022-07-07 10:11AM EDT158.001.511.641.69-0.01-0.66%212240.34%
AMZN221118C001585002022-07-07 9:50AM EDT158.501.431.601.64-0.12-7.74%32540.28%
AMZN221118C001590002022-07-07 9:56AM EDT159.001.521.551.59+0.52+52.00%124940.22%
AMZN221118C001595002022-07-07 10:14AM EDT159.501.361.521.56+0.08+6.25%427640.30%
AMZN221118C001600002022-07-06 9:35AM EDT160.001.401.471.510.00-11,10240.22%
AMZN221118C001605002022-07-06 2:36PM EDT160.501.391.431.480.00-335940.28%
AMZN221118C001610002022-07-07 10:14AM EDT161.001.261.411.45-0.15-10.64%324540.33%
AMZN221118C001615002022-07-07 10:11AM EDT161.501.271.371.41-0.03-2.31%232640.31%
AMZN221118C001620002022-07-01 3:37PM EDT162.000.921.341.380.00-21,62740.36%
AMZN221118C001625002022-06-30 12:09PM EDT162.500.681.301.340.00-251,63840.32%
AMZN221118C001630002022-07-07 10:11AM EDT163.001.181.271.31-0.01-0.84%121540.34%
AMZN221118C001635002022-07-07 10:00AM EDT163.501.151.241.28+0.40+53.33%244540.38%
AMZN221118C001640002022-06-28 3:17PM EDT164.000.691.211.240.00-2513040.31%
AMZN221118C001645002022-07-05 3:51PM EDT164.501.121.181.220.00-724740.41%
AMZN221118C001650002022-07-07 12:23PM EDT165.001.151.151.19+0.30+35.29%263840.42%
AMZN221118C001655002022-07-07 11:17AM EDT165.501.031.121.16-0.03-2.83%127440.42%
AMZN221118C001660002022-07-05 12:13PM EDT166.000.971.101.130.00-17440.42%
AMZN221118C001665002022-07-06 1:21PM EDT166.501.001.071.110.00-342840.50%
AMZN221118C001670002022-07-05 3:51PM EDT167.000.991.051.070.00-2519040.39%
AMZN221118C001675002022-07-05 12:31PM EDT167.500.931.021.050.00-215440.45%
AMZN221118C001680002022-06-24 10:09AM EDT168.001.081.001.030.00-336440.53%
AMZN221118C001685002022-07-05 12:31PM EDT168.500.890.971.010.00-16340.58%
AMZN221118C001690002022-07-05 12:12PM EDT169.000.850.950.980.00-154840.54%
AMZN221118C001695002022-06-28 9:54AM EDT169.500.720.930.960.00-13940.59%
AMZN221118C001700002022-07-06 3:28PM EDT170.000.900.910.940.00-12,07840.64%
AMZN221118C001705002022-07-07 9:45AM EDT170.500.870.890.91+0.06+7.41%11,03940.58%
AMZN221118C001710002022-07-06 12:50PM EDT171.000.810.860.890.00-349940.61%
AMZN221118C001715002022-07-06 3:40PM EDT171.500.840.840.880.00-12540.75%
AMZN221118C001720002022-07-05 2:15PM EDT172.000.770.820.860.00-208240.77%
AMZN221118C001725002022-07-07 1:31PM EDT172.500.830.810.84+0.40+93.02%971,30240.80%
AMZN221118C001730002022-06-09 10:00AM EDT173.001.180.790.820.00-2340.80%
AMZN221118C001735002022-06-30 10:11AM EDT173.500.400.770.800.00-1120140.82%
AMZN221118C001740002022-06-30 10:13AM EDT174.000.410.750.780.00-246040.82%
AMZN221118C001745002022-06-29 3:29PM EDT174.500.510.740.770.00-214840.94%
AMZN221118C001750002022-07-06 1:04PM EDT175.000.690.720.750.00-292,74640.93%
AMZN221118C001775002022-07-07 1:19PM EDT177.500.670.650.67+0.07+11.67%324,50441.07%
AMZN221118C001800002022-07-07 12:13PM EDT180.000.590.580.61-0.01-1.67%13,04141.36%
AMZN221118C001825002022-07-05 3:11PM EDT182.500.500.520.550.00-511,87241.55%
AMZN221118C001850002022-07-06 2:43PM EDT185.000.460.470.500.00-23,23041.80%
AMZN221118C001875002022-07-06 2:43PM EDT187.500.420.430.450.00-72,10041.97%
AMZN221118C001900002022-07-06 9:32AM EDT190.000.400.390.420.00-101,79142.38%
AMZN221118C001925002022-07-06 3:08PM EDT192.500.350.360.380.00-172342.58%
AMZN221118C001950002022-07-07 1:39PM EDT195.000.330.330.350.00-355,23942.87%
AMZN221118C010800002022-05-16 12:15AM EDT1,080.001,154.631,377.401,393.000.00--10.00%
AMZN221118C011200002022-05-16 12:15AM EDT1,120.001,115.841,338.701,354.500.00--10.00%
AMZN221118C012000002022-06-02 9:42AM EDT1,200.001,249.001,262.151,278.500.00-140.00%
AMZN221118C013000002022-05-25 12:33PM EDT1,300.00867.321,167.351,182.500.00--30.00%
AMZN221118C014600002022-05-24 10:28AM EDT1,460.00659.271,018.401,034.500.00--20.00%
AMZN221118C014800002022-05-23 12:53PM EDT1,480.00698.901,000.101,016.000.00--10.00%
AMZN221118C015200002022-05-20 11:12AM EDT1,520.00703.97963.70980.000.00-210.00%
AMZN221118C015300002022-05-26 12:33PM EDT1,530.00772.64954.60970.000.00-220.00%
AMZN221118C015800002022-05-26 10:54AM EDT1,580.00706.25909.65926.000.00-110.00%
AMZN221118C015900002022-05-20 2:58PM EDT1,590.00614.07900.75916.000.00-210.00%
AMZN221118C016100002022-05-20 3:48PM EDT1,610.00627.75882.95898.000.00-210.00%
AMZN221118C016300002022-05-23 12:55PM EDT1,630.00579.08865.30880.000.00--10.00%
AMZN221118C016600002022-05-16 1:11PM EDT1,660.00652.80839.00854.000.00-110.00%
AMZN221118C016700002022-05-23 12:50PM EDT1,670.00550.75830.30845.500.00--10.00%
AMZN221118C017000002022-05-31 11:52AM EDT1,700.00748.00804.35819.500.00-120.00%
AMZN221118C017100002022-05-24 9:45AM EDT1,710.00839.44795.75812.000.00-110.00%
AMZN221118C017200002022-05-27 12:18PM EDT1,720.00629.76787.15803.500.00-210.00%
AMZN221118C017800002022-05-31 12:56PM EDT1,780.00699.90736.50752.500.00-110.00%
AMZN221118C017900002022-05-23 12:51PM EDT1,790.00462.61728.10744.500.00--10.00%
AMZN221118C018000002022-06-02 12:49PM EDT1,800.00757.25719.80735.000.00-1220.00%
AMZN221118C018100002022-05-27 10:53AM EDT1,810.00574.89711.55727.950.00-210.00%
AMZN221118C018300002022-05-12 2:43PM EDT1,830.00434.30695.15711.500.00-220.00%
AMZN221118C018400002022-05-23 3:46PM EDT1,840.00445.33687.00702.950.00--00.00%
AMZN221118C018900002022-05-27 12:18PM EDT1,890.00499.43646.85662.500.00-210.00%
AMZN221118C019000002022-05-24 10:26AM EDT1,900.00335.20638.90655.500.00-250.00%
AMZN221118C019100002022-05-19 11:27AM EDT1,910.00432.51631.05647.500.00--80.00%
AMZN221118C019200002022-05-31 1:22PM EDT1,920.00579.82623.25638.500.00-210.00%
AMZN221118C019300002022-05-16 12:16AM EDT1,930.00411.70616.40631.000.00--40.00%
AMZN221118C019600002022-06-02 12:39PM EDT1,960.00635.70592.50608.000.00-130.00%
AMZN221118C019700002022-05-24 11:49AM EDT1,970.00627.59585.15600.000.00-110.00%
AMZN221118C019800002022-05-24 10:31AM EDT1,980.00302.20577.65592.500.00-230.00%
AMZN221118C019900002022-05-24 11:49AM EDT1,990.00317.04570.20586.000.00--10.00%
AMZN221118C020000002022-06-03 12:07PM EDT2,000.00570.63562.80578.50-3.26-0.57%24100.00%
AMZN221118C020200002022-05-19 1:05PM EDT2,020.00348.05550.85561.000.00--30.00%
AMZN221118C020400002022-05-24 10:24AM EDT2,040.00260.00536.15546.350.00--10.00%
AMZN221118C020600002022-06-02 12:35PM EDT2,060.00554.40521.70531.850.00-230.00%
AMZN221118C020800002022-05-26 11:38AM EDT2,080.00550.00507.45517.550.00-120.00%
AMZN221118C021000002022-05-26 3:04PM EDT2,100.00335.75493.45503.450.00-83190.00%
AMZN221118C021200002022-05-27 12:02PM EDT2,120.00355.53479.65489.550.00-490.00%
AMZN221118C021400002022-05-26 12:14PM EDT2,140.00320.50466.00475.800.00-1190.00%
AMZN221118C021600002022-06-01 9:35AM EDT2,160.00471.82452.45462.300.00-1150.00%
AMZN221118C021800002022-05-27 1:35PM EDT2,180.00310.25439.25449.000.00-6460.00%
AMZN221118C022000002022-06-03 11:23AM EDT2,200.00422.50426.30435.90-21.50-4.84%24100.00%
AMZN221118C022200002022-06-03 10:42AM EDT2,220.00406.59413.35423.05-13.41-3.19%2550.00%
AMZN221118C022400002022-05-31 2:49PM EDT2,240.00376.43400.80410.300.00-3310.00%
AMZN221118C022600002022-06-02 10:08AM EDT2,260.00395.65388.40397.850.00-2100.00%
AMZN221118C022800002022-05-31 1:50PM EDT2,280.00352.82376.10385.900.00-2100.00%
AMZN221118C023000002022-05-31 2:17PM EDT2,300.00408.00364.15373.900.00-14210.00%
AMZN221118C023200002022-05-31 3:53PM EDT2,320.00344.75352.55361.850.00-560.00%
AMZN221118C023400002022-05-31 3:57PM EDT2,340.00318.87341.05350.300.00-370.00%
AMZN221118C023600002022-06-01 3:52PM EDT2,360.00344.50329.75338.950.00-190.00%
AMZN221118C023800002022-06-02 12:57PM EDT2,380.00352.00318.70327.950.00-1120.00%
AMZN221118C024000002022-06-03 9:40AM EDT2,400.00330.63307.90317.10-19.37-5.53%23050.00%
AMZN221118C024200002022-06-03 9:44AM EDT2,420.00321.75297.20306.50-9.43-2.85%1510.00%
AMZN221118C024400002022-06-02 1:48PM EDT2,440.00320.24287.00295.950.00-110460.00%
AMZN221118C024600002022-06-03 1:28PM EDT2,460.00274.61277.05285.50-34.49-11.16%2780.00%
AMZN221118C024800002022-06-03 1:22PM EDT2,480.00266.03267.00275.65-38.19-12.55%41200.00%
AMZN221118C025000002022-06-03 1:25PM EDT2,500.00257.26257.35265.85-38.44-13.00%134210.00%
AMZN221118C025200002022-06-03 1:27PM EDT2,520.00247.16247.55256.30-34.72-12.32%2670.00%
AMZN221118C025400002022-06-02 3:51PM EDT2,540.00275.71238.65247.000.00-159710.00%
AMZN221118C025600002022-06-02 3:52PM EDT2,560.00263.70230.40237.950.00-126650.00%
AMZN221118C025800002022-06-03 3:33PM EDT2,580.00225.90221.95228.95-27.60-10.89%4450.00%
AMZN221118C026000002022-06-03 10:46AM EDT2,600.00214.90212.75220.40-31.59-12.82%43120.00%
AMZN221118C026100002022-06-03 3:18PM EDT2,610.00208.35209.40216.40-34.20-14.10%3140.00%
AMZN221118C026200002022-06-03 3:44PM EDT2,620.00209.00205.35212.30+5.55+2.73%440.00%
AMZN221118C026300002022-06-03 3:44PM EDT2,630.00204.95201.30208.10+5.45+2.73%490.00%
AMZN221118C026400002022-06-03 2:31PM EDT2,640.00206.50197.45204.15+11.10+5.68%11260.00%
AMZN221118C026500002022-06-03 3:44PM EDT2,650.00196.95192.65200.10-26.40-11.82%4650.00%
AMZN221118C026600002022-06-03 10:01AM EDT2,660.00210.16189.75196.30-0.36-0.17%6250.00%
AMZN221118C026700002022-06-02 10:50AM EDT2,670.00184.15186.00192.450.00-1260.00%
AMZN221118C026800002022-06-02 10:50AM EDT2,680.00180.75182.30188.650.00-2160.00%
AMZN221118C026900002022-05-24 11:40AM EDT2,690.0062.99178.60184.900.00-10110.00%
AMZN221118C027000002022-06-03 1:11PM EDT2,700.00178.75175.05183.30-20.67-10.37%21180.00%
AMZN221118C027100002022-05-24 11:39AM EDT2,710.0058.92170.40177.500.00--10.00%
AMZN221118C027200002022-06-01 1:12PM EDT2,720.00177.65166.80173.950.00-270.00%
AMZN221118C027300002022-06-01 11:33AM EDT2,730.00171.25164.60170.50+6.25+3.79%160.00%
AMZN221118C027400002022-05-26 2:50PM EDT2,740.0086.40161.25167.050.00-120.00%
AMZN221118C027500002022-05-24 11:44AM EDT2,750.0054.20156.60163.550.00-8150.00%
AMZN221118C027600002022-05-24 12:34PM EDT2,760.0053.02153.30160.250.00--20.00%
AMZN221118C027700002022-06-03 3:12PM EDT2,770.00153.86151.35156.95+102.41+199.05%120.00%
AMZN221118C027800002022-06-03 2:27PM EDT2,780.00154.45146.90153.75+103.90+205.54%350.00%
AMZN221118C028000002022-06-03 2:28PM EDT2,800.00148.48142.05147.45-1.68-1.12%275880.00%
AMZN221118C028100002022-05-16 12:00AM EDT2,810.0083.85137.65144.400.00--10.00%
AMZN221118C028200002022-06-03 2:26PM EDT2,820.00141.64136.25141.40+3.97+2.88%2140.00%
AMZN221118C028300002022-06-02 10:07AM EDT2,830.00133.26133.35138.400.00-5110.00%
AMZN221118C028400002022-06-01 2:35PM EDT2,840.00150.90130.45138.350.00-360.00%
AMZN221118C028500002022-06-02 10:51AM EDT2,850.00128.40127.85132.800.00-5170.00%
AMZN221118C028600002022-05-16 1:05PM EDT2,860.0065.33125.10129.900.00-230.00%
AMZN221118C028700002022-06-01 2:35PM EDT2,870.00141.97120.55127.250.00-250.00%
AMZN221118C028800002022-06-02 10:44AM EDT2,880.00121.65117.85124.550.00-160.00%
AMZN221118C028900002022-06-03 9:40AM EDT2,890.00130.85117.05121.80+13.54+11.54%420.00%
AMZN221118C029000002022-06-02 1:01PM EDT2,900.00131.40112.60119.250.00-6351,092.58%
AMZN221118C029100002022-05-26 3:01PM EDT2,910.0054.64110.20116.700.00-64906.79%
AMZN221118C029200002022-05-27 3:12PM EDT2,920.0060.92107.65114.200.00-11835.79%
AMZN221118C029250002022-05-27 3:12PM EDT2,925.0059.98106.45112.950.00-14811.40%
AMZN221118C029300002022-06-01 10:04AM EDT2,930.00128.05107.20111.750.00-23807.42%
AMZN221118C029350002022-05-27 2:55PM EDT2,935.0058.19104.05110.550.00-1217773.07%
AMZN221118C029400002022-05-27 2:55PM EDT2,940.0057.29102.85109.350.00-1215757.06%
AMZN221118C029500002022-06-03 9:36AM EDT2,950.00114.06100.60107.05+56.77+99.09%12730.57%
AMZN221118C029650002022-05-16 12:00AM EDT2,965.0056.8099.15103.550.00--1705.98%
AMZN221118C029700002022-05-09 1:06PM EDT2,970.0056.1198.05102.400.00-12695.87%
AMZN221118C029900002022-05-17 3:13PM EDT2,990.0058.1691.6598.050.00-13654.04%
AMZN221118C029950002022-06-03 3:26PM EDT2,995.0095.0090.6597.00+3.66+4.01%127647.03%
AMZN221118C030000002022-06-03 3:27PM EDT3,000.0093.9089.9095.95-14.45-13.34%4118641.10%
AMZN221118C030050002022-06-01 9:47AM EDT3,005.00107.0090.6594.850.00-213640.04%
AMZN221118C030150002022-05-23 9:55AM EDT3,015.0033.0588.6592.850.00--1627.48%
AMZN221118C030200002022-05-26 1:57PM EDT3,020.0043.1587.6591.800.00-13621.33%
AMZN221118C030250002022-06-02 3:23PM EDT3,025.00101.0084.7090.750.00-119609.72%
AMZN221118C030400002022-05-17 1:41PM EDT3,040.0066.0681.7587.850.00-12593.88%
AMZN221118C030450002022-05-25 3:26PM EDT3,045.0031.6981.7586.900.00--6591.47%
AMZN221118C030500002022-06-01 3:58PM EDT3,050.0085.0079.7085.900.00-17583.65%
AMZN221118C030550002022-05-13 10:44AM EDT3,055.0042.0078.9084.950.00-11579.31%
AMZN221118C030600002022-05-12 3:17PM EDT3,060.0032.6579.9084.050.00-33579.65%
AMZN221118C030750002022-05-24 3:56PM EDT3,075.0023.6577.2581.300.00--3566.71%
AMZN221118C030800002022-05-06 9:49AM EDT3,080.0051.7076.3580.450.00-42562.65%
AMZN221118C030900002022-06-01 2:34PM EDT3,090.0089.8074.6578.700.00-7170554.83%
AMZN221118C031000002022-06-03 3:27PM EDT3,100.0075.3072.9576.90+0.76+1.02%620547.11%
AMZN221118C031050002022-05-23 2:27PM EDT3,105.0023.6072.1576.100.00-27543.66%
AMZN221118C031100002022-06-01 2:34PM EDT3,110.0086.0571.3075.250.00-1924540.03%
AMZN221118C031150002022-06-01 2:34PM EDT3,115.0085.0570.5074.400.00-2223536.55%
AMZN221118C031200002022-06-03 12:01PM EDT3,120.0072.5469.7073.60-9.34-11.41%128533.22%
AMZN221118C031250002022-06-03 12:09PM EDT3,125.0070.3368.9072.75-10.73-13.24%39529.81%
AMZN221118C031300002022-05-23 3:44PM EDT3,130.0023.5068.1071.950.00--0526.54%
AMZN221118C031350002022-06-02 12:45PM EDT3,135.0076.3567.3071.150.00-25523.31%
AMZN221118C031400002022-06-01 2:34PM EDT3,140.0080.6066.5570.400.00-713520.31%
AMZN221118C031500002022-06-03 12:29PM EDT3,150.0064.9565.0568.85+33.95+109.52%111514.29%
AMZN221118C031600002022-05-24 11:36AM EDT3,160.0018.8763.6067.300.00-85508.47%
AMZN221118C031700002022-05-23 3:46PM EDT3,170.0072.0062.1565.85+50.71+238.19%10502.93%
AMZN221118C031800002022-05-24 11:44AM EDT3,180.0018.2560.7064.400.00-512497.46%
AMZN221118C031900002022-05-24 11:43AM EDT3,190.0017.8159.3065.850.00-1210497.74%
AMZN221118C032000002022-06-03 12:29PM EDT3,200.0057.9058.0061.60+12.90+28.67%629487.30%
AMZN221118C032100002022-06-01 12:33PM EDT3,210.0061.5556.6560.250.00-117482.40%
AMZN221118C032200002022-05-24 11:41AM EDT3,220.0016.6255.3558.900.00-2012477.62%
AMZN221118C032300002022-05-31 1:58PM EDT3,230.0067.4054.1057.60+18.40+37.55%110473.08%
AMZN221118C032400002022-05-24 11:42AM EDT3,240.0015.8652.8556.350.00-2414468.66%
AMZN221118C032500002022-06-02 12:40PM EDT3,250.0060.1051.6558.000.00-1214469.67%
AMZN221118C032600002022-05-27 9:31AM EDT3,260.0028.5050.5053.900.00-19460.28%
AMZN221118C032700002022-05-24 11:41AM EDT3,270.0014.7949.3552.750.00-1215456.30%
AMZN221118C032800002022-05-12 1:47PM EDT3,280.0018.4048.2554.400.00-17457.47%
AMZN221118C032900002022-05-24 12:34PM EDT3,290.0014.0247.2550.450.00-2412448.75%
AMZN221118C033000002022-06-03 12:46PM EDT3,300.0048.0046.2049.35+4.15+9.46%129445.09%
AMZN221118C033100002022-05-19 10:21AM EDT3,310.0020.6245.1548.250.00--13441.43%
AMZN221118C033300002022-06-03 1:48PM EDT3,330.0042.5743.0046.20-3.91-8.41%3745434.31%
AMZN221118C033400002022-06-03 1:48PM EDT3,340.0043.1242.0545.20+4.16+10.68%3633431.02%
AMZN221118C033500002022-05-19 11:27AM EDT3,350.0018.0041.1044.250.00-27427.83%
AMZN221118C033600002022-05-19 11:29AM EDT3,360.0017.4540.2046.050.00--3429.59%
AMZN221118C033700002022-05-12 11:18AM EDT3,370.0048.6539.3042.400.00-13421.70%
AMZN221118C033800002022-05-27 12:35PM EDT3,380.0017.7038.4041.550.00-127418.77%
AMZN221118C033900002022-05-06 10:02AM EDT3,390.0024.7537.5543.250.00-63420.45%
AMZN221118C034000002022-06-01 1:05PM EDT3,400.0037.9036.7539.800.00-1118413.07%
AMZN221118C034100002022-05-31 3:24PM EDT3,410.0033.5035.9038.950.00-133410.21%
AMZN221118C034200002022-05-27 3:58PM EDT3,420.0040.0035.1538.15+22.10+123.46%125407.61%
AMZN221118C034400002022-05-26 10:30AM EDT3,440.0013.5533.6536.600.00--3402.48%
AMZN221118C034500002022-05-26 10:09AM EDT3,450.0013.0232.9035.800.00-12399.87%
AMZN221118C034700002022-05-23 2:22PM EDT3,470.0011.0631.4534.350.00-208394.96%
AMZN221118C034800002022-05-27 12:02PM EDT3,480.0014.4330.8033.650.00-43392.67%
AMZN221118C034900002022-05-16 11:43AM EDT3,490.0015.0530.1033.000.00-27390.37%
AMZN221118C035000002022-06-02 3:56PM EDT3,500.0037.6229.4532.300.00-114107388.06%
AMZN221118C035500002022-06-03 9:51AM EDT3,550.0027.3026.4529.20-6.07-18.19%9199377.55%
AMZN221118C036000002022-06-03 3:12PM EDT3,600.0025.5823.8026.45-4.15-13.96%487368.07%
AMZN221118C036500002022-06-03 10:30AM EDT3,650.0023.4021.4023.95-3.30-12.36%279359.23%
AMZN221118C037000002022-06-03 1:27PM EDT3,700.0020.4019.3021.75-4.60-18.40%1172351.28%
AMZN221118C037500002022-06-03 1:28PM EDT3,750.0018.4717.4019.80-1.18-6.01%298343.93%
AMZN221118C038000002022-06-03 3:07PM EDT3,800.0017.4815.7018.00-3.22-15.56%1870337.02%
AMZN221118C038500002022-06-03 12:21PM EDT3,850.0015.2014.2016.45-4.80-24.00%1235330.81%
AMZN221118C039000002022-06-03 3:07PM EDT3,900.0014.6912.8515.05-2.56-14.84%36285325.00%
Ponepor18 de noviembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN221118P000520002022-07-06 11:18AM EDT52.000.390.300.320.00-191068.07%
AMZN221118P000530002022-07-01 12:27PM EDT53.000.510.330.350.00-172267.63%
AMZN221118P000540002022-06-30 11:49AM EDT54.000.580.350.370.00-12,47866.80%
AMZN221118P000550002022-06-28 12:14PM EDT55.000.530.380.400.00-356466.31%
AMZN221118P000560002022-06-21 9:40AM EDT56.000.600.410.430.00-149365.72%
AMZN221118P000570002022-06-01 9:55AM EDT57.000.460.700.720.00--16071.05%
AMZN221118P000580002022-06-14 3:28PM EDT58.001.060.470.500.00-312564.60%
AMZN221118P000590002022-06-07 10:46AM EDT59.000.450.510.530.00-54564.01%
AMZN221118P000600002022-07-07 11:02AM EDT60.000.590.540.57-0.16-21.33%2010863.38%
AMZN221118P000610002022-07-05 10:19AM EDT61.000.860.590.610.00-545062.96%
AMZN221118P000620002022-06-22 3:52PM EDT62.000.900.630.650.00-1523,24662.38%
AMZN221118P000630002022-07-05 1:49PM EDT63.000.910.670.690.00-156161.77%
AMZN221118P000640002022-07-06 2:22PM EDT64.000.860.710.740.00-12,18461.21%
AMZN221118P000650002022-07-05 2:02PM EDT65.000.990.760.780.00-252260.60%
AMZN221118P000660002022-07-01 9:56AM EDT66.001.180.810.830.00-15160.06%
AMZN221118P000670002022-06-24 11:39AM EDT67.000.960.870.890.00-11,12659.62%
AMZN221118P000680002022-07-06 11:44AM EDT68.001.160.920.950.00-115959.08%
AMZN221118P000690002022-06-30 2:32PM EDT69.001.540.981.000.00-214858.50%
AMZN221118P000700002022-07-07 1:03PM EDT70.001.061.041.07-0.25-19.08%301,99558.03%
AMZN221118P000710002022-07-06 9:31AM EDT71.001.371.111.140.00-771,58557.57%
AMZN221118P000720002022-06-22 3:09PM EDT72.001.601.191.210.00-51,06757.14%
AMZN221118P000730002022-07-06 9:30AM EDT73.001.551.251.290.00-15956.62%
AMZN221118P000740002022-07-05 11:03AM EDT74.001.941.341.370.00-318656.20%
AMZN221118P000750002022-07-05 11:53AM EDT75.001.951.421.450.00-51,94955.71%
AMZN221118P000760002022-07-06 3:15PM EDT76.001.681.511.540.00-214455.27%
AMZN221118P000765002022-07-06 3:52PM EDT76.501.811.551.580.00-6388854.99%
AMZN221118P000770002022-06-29 3:31PM EDT77.002.271.601.630.00-5917054.81%
AMZN221118P000775002022-07-06 9:59AM EDT77.501.971.661.690.00-113154.69%
AMZN221118P000780002022-07-06 11:58AM EDT78.002.111.701.740.00-316654.43%
AMZN221118P000785002022-07-07 10:16AM EDT78.501.961.751.78-0.42-17.65%111154.16%
AMZN221118P000790002022-07-07 10:16AM EDT79.002.021.811.84-0.12-5.61%640854.02%
AMZN221118P000795002022-07-05 11:36AM EDT79.502.661.861.890.00-224553.77%
AMZN221118P000800002022-07-07 12:13PM EDT80.001.941.921.95-0.29-13.00%43,92753.60%
AMZN221118P000805002022-07-05 12:28PM EDT80.502.561.982.010.00-48553.42%
AMZN221118P000810002022-07-07 9:37AM EDT81.002.232.032.06-0.52-18.91%143253.15%
AMZN221118P000815002022-07-05 10:45AM EDT81.502.922.092.120.00-567852.95%
AMZN221118P000820002022-07-07 9:50AM EDT82.002.402.152.19-0.21-8.05%420152.77%
AMZN221118P000825002022-07-07 9:50AM EDT82.502.472.212.25-0.26-9.52%218552.55%
AMZN221118P000830002022-07-07 10:12AM EDT83.002.562.282.31-0.06-2.29%26352.36%
AMZN221118P000835002022-07-07 9:37AM EDT83.502.572.352.39-0.48-15.74%21,06852.22%
AMZN221118P000840002022-07-07 9:36AM EDT84.002.692.422.45-0.91-25.28%330252.01%
AMZN221118P000845002022-07-06 3:09PM EDT84.502.732.482.520.00-55051.78%
AMZN221118P000850002022-07-07 12:46PM EDT85.002.542.572.60-0.27-9.61%8191751.70%
AMZN221118P000855002022-07-06 3:00PM EDT85.502.882.632.670.00-158451.44%
AMZN221118P000860002022-07-05 12:42PM EDT86.003.502.722.760.00-150951.36%
AMZN221118P000865002022-07-05 12:42PM EDT86.503.602.792.820.00-11,19151.10%
AMZN221118P000870002022-07-05 9:38AM EDT87.004.442.862.900.00-638250.89%
AMZN221118P000875002022-07-05 10:30AM EDT87.504.152.953.000.00-22,43150.79%
AMZN221118P000880002022-07-06 2:40PM EDT88.003.403.003.100.00-12,57050.57%
AMZN221118P000885002022-07-07 10:02AM EDT88.503.503.103.15-1.10-23.91%136450.33%
AMZN221118P000890002022-07-05 12:04PM EDT89.004.303.203.250.00-21,09950.23%
AMZN221118P000895002022-07-07 10:12AM EDT89.503.653.253.35-0.65-15.12%11,06850.27%
AMZN221118P000900002022-07-07 1:23PM EDT90.003.403.353.45-0.45-11.69%59,47150.15%
AMZN221118P000905002022-07-07 10:12AM EDT90.503.853.453.55+0.05+1.32%178750.01%
AMZN221118P000910002022-07-05 10:55AM EDT91.004.903.553.650.00-21,72349.87%
AMZN221118P000915002022-07-05 11:12AM EDT91.505.203.653.750.00-51,50849.71%
AMZN221118P000920002022-07-06 9:59AM EDT92.004.433.753.800.00-117849.26%
AMZN221118P000925002022-07-07 10:08AM EDT92.504.303.853.95-0.60-12.24%14,35149.35%
AMZN221118P000930002022-07-05 2:19PM EDT93.004.853.954.050.00-121,56049.16%
AMZN221118P000935002022-07-07 11:58AM EDT93.504.104.054.15-1.40-25.45%1774648.96%
AMZN221118P000940002022-07-05 10:39AM EDT94.005.554.154.250.00-1593848.76%
AMZN221118P000945002022-07-05 10:33AM EDT94.505.904.254.350.00-14,32548.54%
AMZN221118P000950002022-07-07 12:50PM EDT95.004.404.404.50-0.36-7.56%241,73548.55%
AMZN221118P000955002022-07-07 10:12AM EDT95.505.004.504.60-0.10-1.96%360248.32%
AMZN221118P000960002022-07-07 10:12AM EDT96.005.154.604.70-1.20-18.90%261548.06%
AMZN221118P000965002022-07-06 3:54PM EDT96.505.404.754.850.00-576548.05%
AMZN221118P000970002022-07-07 1:02PM EDT97.004.854.854.95-0.90-15.65%2656447.78%
AMZN221118P000975002022-07-07 10:27AM EDT97.505.505.005.10-1.35-19.71%965147.73%
AMZN221118P000980002022-07-06 9:56AM EDT98.005.655.105.20-0.35-5.83%367547.44%
AMZN221118P000985002022-07-07 9:59AM EDT98.505.755.255.35-0.15-2.54%398147.38%
AMZN221118P000990002022-07-07 10:20AM EDT99.005.955.405.45-0.13-2.14%366347.07%
AMZN221118P000995002022-07-07 10:03AM EDT99.506.105.555.60+0.19+3.21%61,31446.99%
AMZN221118P001000002022-07-07 12:49PM EDT100.005.655.655.75-0.55-8.87%364,88846.88%
AMZN221118P001010002022-07-07 12:50PM EDT101.005.955.956.05-0.50-7.75%8789546.64%
AMZN221118P001020002022-07-07 10:27AM EDT102.006.856.256.35-0.20-2.84%777146.36%
AMZN221118P001030002022-07-07 12:59PM EDT103.006.606.556.65-0.40-5.71%795146.03%
AMZN221118P001040002022-07-07 10:25AM EDT104.007.556.856.95+0.15+2.03%1581345.67%
AMZN221118P001050002022-07-07 1:37PM EDT105.007.257.207.30-0.85-10.49%1604,14045.46%
AMZN221118P001060002022-07-07 10:27AM EDT106.008.257.557.65-0.20-2.37%990545.20%
AMZN221118P001070002022-07-07 10:20AM EDT107.008.657.958.050.00-81,08845.10%
AMZN221118P001080002022-07-07 10:23AM EDT108.009.108.258.35+0.30+3.41%1481844.56%
AMZN221118P001090002022-07-07 12:30PM EDT109.008.658.608.75-0.55-5.98%91,63444.37%
AMZN221118P001100002022-07-07 12:45PM EDT110.009.009.009.10-0.83-8.44%10211,09143.95%
AMZN221118P001110002022-07-07 11:58AM EDT111.009.509.409.50-0.55-5.47%452,04343.67%
AMZN221118P001120002022-07-07 12:19PM EDT112.009.959.9010.00-0.50-4.78%1888643.70%
AMZN221118P001130002022-07-07 12:00PM EDT113.0010.3010.2510.35-1.05-9.25%6841,98543.15%
AMZN221118P001140002022-07-07 10:19AM EDT114.0011.6510.7010.80+0.25+2.19%91,61842.92%
AMZN221118P001150002022-07-07 11:37AM EDT115.0011.4511.1511.30-0.35-2.97%6243,05242.82%
AMZN221118P001160002022-07-07 10:00AM EDT116.0012.6511.6511.75-0.20-1.56%51,02242.50%
AMZN221118P001170002022-07-07 10:01AM EDT117.0013.2512.1512.25-0.10-0.75%3664842.31%
AMZN221118P001180002022-07-07 10:01AM EDT118.0013.8512.6012.75+0.40+2.97%174742.08%
AMZN221118P001190002022-07-07 10:24AM EDT119.0014.3513.1513.25+0.10+0.70%1774241.80%
AMZN221118P001200002022-07-07 12:30PM EDT120.0013.6513.6513.75-0.80-5.54%104,44441.48%
AMZN221118P001210002022-07-07 1:34PM EDT121.0014.2514.2514.30-1.30-8.36%4584041.29%
AMZN221118P001220002022-07-07 9:51AM EDT122.0016.0014.7514.90+0.15+0.95%51,14341.23%
AMZN221118P001230002022-07-07 12:33PM EDT123.0015.2515.3015.40-0.90-5.57%271,63840.77%
AMZN221118P001240002022-07-07 1:33PM EDT124.0015.9515.9016.00-2.51-13.60%72,51640.63%
AMZN221118P001250002022-07-07 10:13AM EDT125.0017.8016.4516.60-0.79-4.25%32,43540.43%
AMZN221118P001260002022-06-29 3:35PM EDT126.0021.7017.1017.250.00-3233,20040.37%
AMZN221118P001270002022-07-05 10:04AM EDT127.0022.6517.6517.900.00-401,26840.27%
AMZN221118P001280002022-07-06 1:25PM EDT128.0019.7118.3018.500.00-51,11439.94%
AMZN221118P001290002022-06-23 10:58AM EDT129.0022.2718.9519.150.00-184139.75%
AMZN221118P001300002022-07-07 12:46PM EDT130.0019.6019.6019.85-1.48-7.02%112,70239.70%
AMZN221118P001305002022-07-05 10:36AM EDT130.5024.4019.9520.200.00-2031039.66%
AMZN221118P001310002022-06-22 1:01PM EDT131.0025.2020.1020.450.00-926839.23%
AMZN221118P001315002022-06-22 11:21AM EDT131.5025.0520.6020.800.00-44439.17%
AMZN221118P001320002022-07-05 11:03AM EDT132.0025.6520.9521.150.00-10015839.09%
AMZN221118P001325002022-06-27 9:58AM EDT132.5022.8021.2521.500.00-3069339.01%
AMZN221118P001330002022-06-22 1:54PM EDT133.0026.3521.6521.900.00-2223439.11%
AMZN221118P001335002022-06-30 10:02AM EDT133.5032.0522.0522.400.00-1013939.59%
AMZN221118P001340002022-07-07 12:00PM EDT134.0022.5522.4022.55-7.70-25.45%2528338.68%
AMZN221118P001345002022-06-14 10:10AM EDT134.5032.8522.6522.950.00-4012038.76%
AMZN221118P001350002022-07-07 11:06AM EDT135.0024.0023.1023.40-1.75-6.80%633239.01%
AMZN221118P001355002022-06-29 11:42AM EDT135.5028.8523.3023.800.00-22139.07%
AMZN221118P001360002022-06-30 10:00AM EDT136.0034.3323.8524.050.00-232938.50%
AMZN221118P001365002022-06-22 12:23PM EDT136.5029.7524.0524.500.00-619538.74%
AMZN221118P001370002022-06-23 9:55AM EDT137.0030.7524.5524.800.00-1226538.34%
AMZN221118P001375002022-06-17 1:38PM EDT137.5032.9525.0025.300.00-116238.78%
AMZN221118P001380002022-07-07 1:37PM EDT138.0025.4525.3525.60-5.48-17.72%42238.36%
AMZN221118P001385002022-06-09 11:09AM EDT138.5023.3525.6526.000.00-14038.35%
AMZN221118P001390002022-06-21 9:37AM EDT139.0031.8526.0026.450.00-2082538.55%
AMZN221118P001395002022-06-22 10:06AM EDT139.5032.4526.5026.800.00-12138.31%
AMZN221118P001400002022-07-05 2:24PM EDT140.0029.6126.7527.200.00-1071938.27%
AMZN221118P001405002022-07-06 2:02PM EDT140.5029.2227.2527.600.00-1014238.22%
AMZN221118P001410002022-07-01 10:08AM EDT141.0034.2527.7027.900.00-116637.71%
AMZN221118P001415002022-06-23 9:55AM EDT141.5034.6028.0528.350.00-32437.87%
AMZN221118P001420002022-07-07 12:50PM EDT142.0028.5528.4528.75-3.41-10.67%3216037.79%
AMZN221118P001425002022-07-07 12:58PM EDT142.5029.0028.8029.15-2.85-8.95%3817037.70%
AMZN221118P001430002022-07-05 12:23PM EDT143.0032.8229.4029.600.00-44537.84%
AMZN221118P001435002022-06-22 12:16PM EDT143.5035.9529.7030.000.00--437.73%
AMZN221118P001440002022-07-01 10:49AM EDT144.0038.0030.0030.450.00-416237.85%
AMZN221118P001445002022-07-06 9:54AM EDT144.5033.5530.4030.850.00-688037.72%
AMZN221118P001450002022-07-06 9:52AM EDT145.0034.2530.8531.300.00-3531937.83%
AMZN221118P001455002022-07-07 12:15PM EDT145.5031.8031.3531.65+3.80+13.57%415237.42%
AMZN221118P001460002022-07-07 11:04AM EDT146.0032.9031.8032.05-6.40-16.28%521737.25%
AMZN221118P001462502022-06-09 10:13AM EDT146.2529.1531.9032.650.00-14139.22%
AMZN221118P001465002022-06-24 2:27PM EDT146.5033.2032.1532.500.00-202937.33%
AMZN221118P001467502022-05-19 10:26AM EDT146.7539.4541.0041.750.00--8073.28%
AMZN221118P001470002022-06-14 10:30AM EDT147.0044.8932.6533.050.00-19120037.94%
AMZN221118P001472502022-06-06 12:14AM EDT147.2543.7638.1039.200.00--16061.47%
AMZN221118P001475002022-07-06 11:43AM EDT147.5036.3033.1033.400.00-124037.48%
AMZN221118P001482502022-06-07 12:04PM EDT148.2529.7033.4034.150.00--437.99%
AMZN221118P001487502022-07-01 10:42AM EDT148.7542.4034.0534.600.00-628738.04%
AMZN221118P001490002022-06-14 10:31AM EDT149.0046.7334.2534.700.00-22422437.37%
AMZN221118P001497502022-05-19 12:14PM EDT149.7541.7343.6544.450.00--2074.56%
AMZN221118P001500002022-07-07 9:55AM EDT150.0036.3235.2035.55-2.18-5.66%2079937.15%
AMZN221118P001505002022-07-07 9:50AM EDT150.5037.9035.7035.95+6.60+21.09%76736.87%
AMZN221118P001507502022-06-07 2:42PM EDT150.7531.5035.8036.500.00--738.78%
AMZN221118P001510002022-07-06 11:34AM EDT151.0039.2336.0036.450.00-12137.18%
AMZN221118P001517502022-06-16 2:13PM EDT151.7549.4536.7037.300.00--138.25%
AMZN221118P001522502022-06-07 10:08AM EDT152.2532.9037.0037.700.00-3619237.95%
AMZN221118P001525002022-06-06 10:04AM EDT152.5029.7039.1039.750.00-204047.74%
AMZN221118P001527502022-06-07 1:42PM EDT152.7533.5537.6038.250.00-512538.57%
AMZN221118P001530002022-07-01 1:39PM EDT153.0045.0037.9538.150.00-386036.50%
AMZN221118P001537502022-06-01 2:54PM EDT153.7534.0244.4545.100.00--4065.01%
AMZN221118P001540002022-06-29 9:33AM EDT154.0046.6938.8039.100.00-10018036.76%
AMZN221118P001542502022-06-29 9:33AM EDT154.2546.9538.9539.550.00-10010138.22%
AMZN221118P001545002022-05-23 11:16AM EDT154.5049.2744.5545.150.00--2062.82%
AMZN221118P001547502022-06-08 12:00PM EDT154.7534.4539.4039.950.00-26037.87%
AMZN221118P001550002022-06-24 2:40PM EDT155.0040.5639.6040.100.00-16337.33%
AMZN221118P001552502022-06-09 10:13AM EDT155.2536.7539.8540.550.00-22038.82%
AMZN221118P001555002022-06-06 12:14AM EDT155.5045.8746.1046.550.00---65.48%
AMZN221118P001562502022-05-26 11:29AM EDT156.2546.2638.5040.950.00--4035.10%
AMZN221118P001565002022-06-10 10:17AM EDT156.5046.3941.0041.700.00--2038.88%
AMZN221118P001567502022-06-13 12:23PM EDT156.7553.3041.2041.900.00--238.68%
AMZN221118P001570002022-06-22 3:44PM EDT157.0048.3841.4542.200.00-203739.16%
AMZN221118P001580002022-05-25 2:00PM EDT158.0051.7840.1542.550.00--2034.79%
AMZN221118P001585002022-06-22 11:41AM EDT158.5048.5542.8543.500.00--28038.61%
AMZN221118P001590002022-06-08 9:30AM EDT159.0038.5343.3044.050.00-110439.25%
AMZN221118P001595002022-06-08 9:30AM EDT159.5038.9843.8044.500.00-16539.16%
AMZN221118P001600002022-06-30 10:26AM EDT160.0056.3844.2544.950.00-224139.06%
AMZN221118P001605002022-06-06 12:14AM EDT160.5043.7850.1051.650.00--4067.11%
AMZN221118P001610002022-06-06 12:14AM EDT161.0055.1850.6052.200.00--2067.55%
AMZN221118P001620002022-06-27 2:35PM EDT162.0048.8046.1046.850.00-151839.36%
AMZN221118P001625002022-06-23 11:13AM EDT162.5051.3646.6047.350.00-123239.62%
AMZN221118P001635002022-06-06 12:14AM EDT163.5055.7153.0054.650.00--2068.89%
AMZN221118P001640002022-06-06 12:14AM EDT164.0053.0053.4555.150.00--4069.11%
AMZN221118P001645002022-06-03 9:30AM EDT164.5042.5154.8055.400.00--2070.70%
AMZN221118P001650002022-07-01 3:25PM EDT165.0055.7048.9549.650.00-178039.23%
AMZN221118P001665002022-06-21 2:25PM EDT166.5058.0150.4051.150.00-1003539.98%
AMZN221118P001670002022-06-21 2:25PM EDT167.0058.5350.9051.650.00-1003540.22%
AMZN221118P001675002022-06-06 12:14AM EDT167.5056.8056.9058.550.00--2071.01%
AMZN221118P001680002022-06-06 12:14AM EDT168.0062.5057.4059.050.00--2071.33%
AMZN221118P001690002022-05-16 1:58PM EDT169.0057.9961.1561.600.00--28080.91%
AMZN221118P001700002022-06-02 3:56PM EDT170.0046.0960.2060.850.00--1,18073.85%
AMZN221118P001705002022-05-26 9:45AM EDT170.5061.3052.2057.350.00--2056.67%
AMZN221118P001710002022-06-02 3:40PM EDT171.0047.3261.1561.800.00--4074.24%
AMZN221118P001715002022-06-02 3:36PM EDT171.5047.8061.6562.300.00--40074.55%
AMZN221118P001720002022-06-21 12:45PM EDT172.0063.0455.7556.500.00-851,40541.17%
AMZN221118P001725002022-06-21 1:15PM EDT172.5063.6056.2057.000.00-501,46441.41%
AMZN221118P001730002022-06-21 2:03PM EDT173.0064.2556.7057.500.00--18541.63%
AMZN221118P001735002022-06-06 12:00AM EDT173.5067.6262.8064.500.00--2074.32%
AMZN221118P001740002022-06-07 3:11PM EDT174.0052.0057.7058.450.00--041.58%
AMZN221118P001745002022-05-27 9:31AM EDT174.5060.9356.1561.100.00--057.42%
AMZN221118P001750002022-06-10 10:27AM EDT175.0064.6058.6559.450.00-1042.02%
AMZN221118P001775002022-06-03 10:30AM EDT177.5055.5467.6068.300.00--2077.95%
AMZN221118P001800002022-06-15 2:32PM EDT180.0075.0063.6064.400.00-20043.63%
AMZN221118P001825002022-06-03 1:28PM EDT182.5061.1272.7573.150.00--080.74%
AMZN221118P001850002022-06-02 11:07AM EDT185.0063.4675.2575.650.00--082.08%
AMZN221118P001875002022-06-02 10:48AM EDT187.5066.2677.7578.150.00--083.40%
AMZN221118P001900002022-06-02 10:36AM EDT190.0068.8780.2580.650.00--084.69%
AMZN221118P001950002022-06-30 10:26AM EDT195.0091.2378.5579.350.00-2048.98%
AMZN221118P010400002022-06-03 3:52PM EDT1,040.006.304.007.25+1.40+28.57%10400.00%
AMZN221118P010600002022-05-26 12:47PM EDT1,060.0010.064.407.700.00--10.00%
AMZN221118P010800002022-06-03 12:56PM EDT1,080.006.674.908.20-1.54-18.76%41270.00%
AMZN221118P011000002022-05-25 10:43AM EDT1,100.0015.425.408.700.00-2280.00%
AMZN221118P011600002022-06-01 9:49AM EDT1,160.009.827.0510.450.00-160.00%
AMZN221118P011800002022-06-01 9:50AM EDT1,180.0010.507.7011.150.00-220.00%
AMZN221118P012200002022-05-19 9:54AM EDT1,220.0023.709.1012.600.00--230.00%
AMZN221118P012400002022-06-03 9:51AM EDT1,240.0011.959.8513.45+1.20+11.16%31710.00%
AMZN221118P012600002022-05-19 9:53AM EDT1,260.0027.9310.6014.300.00-2290.00%
AMZN221118P012800002022-06-03 9:51AM EDT1,280.0013.6013.3015.15-5.64-29.31%31100.00%
AMZN221118P013000002022-06-02 3:10PM EDT1,300.0013.6012.3516.100.00-10160.00%
AMZN221118P013200002022-05-27 11:00AM EDT1,320.0021.7513.3017.100.00-220.00%
AMZN221118P013400002022-06-03 11:19AM EDT1,340.0017.2914.3518.15-0.66-3.68%2550.00%
AMZN221118P013600002022-05-20 3:58PM EDT1,360.0035.0015.3519.250.00-130.00%
AMZN221118P013800002022-05-16 12:15AM EDT1,380.0048.2016.5020.400.00--20.00%
AMZN221118P014000002022-05-26 10:13AM EDT1,400.0019.6017.7521.65-14.11-41.86%2490.00%
AMZN221118P014200002022-05-20 2:22PM EDT1,420.0048.3519.0022.950.00-15180.00%
AMZN221118P014400002022-06-01 3:53PM EDT1,440.0024.6620.3024.300.00-2520.00%
AMZN221118P014600002022-05-31 11:15AM EDT1,460.0030.2821.7025.700.00-240.00%
AMZN221118P014800002022-06-02 9:40AM EDT1,480.0024.8523.1527.20-4.65-15.76%2110.00%
AMZN221118P015000002022-06-01 12:34PM EDT1,500.0031.9224.7028.750.00-2970.00%
AMZN221118P015200002022-05-18 2:08PM EDT1,520.0055.8128.1530.450.00--60.00%
AMZN221118P015300002022-06-03 9:39AM EDT1,530.0029.0027.1531.30-12.60-30.29%14400.00%
AMZN221118P015400002022-06-03 9:40AM EDT1,540.0029.6528.0032.20-16.95-36.37%410.00%
AMZN221118P015500002022-06-03 11:35AM EDT1,550.0032.4330.7033.00-28.63-46.89%280.00%
AMZN221118P015600002022-05-20 1:15PM EDT1,560.0071.6029.8034.000.00-650.00%
AMZN221118P015700002022-05-31 2:31PM EDT1,570.0035.8430.7035.000.00-250.00%
AMZN221118P015800002022-05-16 12:15AM EDT1,580.0079.9031.6535.950.00--10.00%
AMZN221118P015900002022-06-01 3:59PM EDT1,590.0038.8532.6536.850.00-120.00%
AMZN221118P016000002022-06-02 12:33PM EDT1,600.0033.7533.6537.850.00-32030.00%
AMZN221118P016100002022-05-06 3:57PM EDT1,610.0052.5034.6538.900.00-210.00%
AMZN221118P016200002022-05-09 10:38AM EDT1,620.0073.5035.7040.000.00-320.00%
AMZN221118P016300002022-06-03 12:56PM EDT1,630.0040.0836.8041.20-40.38-50.19%140.00%
AMZN221118P016400002022-05-16 12:15AM EDT1,640.0074.8437.9042.350.00--10.00%
AMZN221118P016500002022-05-19 10:03AM EDT1,650.0077.7239.0543.500.00-210.00%
AMZN221118P016600002022-05-05 3:03PM EDT1,660.0060.0040.2044.700.00--10.00%
AMZN221118P016700002022-05-23 2:48PM EDT1,670.0081.2541.4045.850.00-2330.00%
AMZN221118P016800002022-05-13 10:45AM EDT1,680.0080.0042.6047.100.00-170.00%
AMZN221118P016900002022-06-02 12:12PM EDT1,690.0046.2043.8548.450.00-110.00%
AMZN221118P017000002022-06-03 3:49PM EDT1,700.0048.4547.0549.65-3.53-6.79%37440.00%
AMZN221118P017100002022-05-23 2:48PM EDT1,710.0089.9546.4051.050.00-2310.00%
AMZN221118P017200002022-05-31 9:33AM EDT1,720.0062.6347.8052.450.00-3240.00%
AMZN221118P017300002022-05-20 9:32AM EDT1,730.0090.7049.1553.750.00-1570.00%
AMZN221118P017400002022-05-16 12:15AM EDT1,740.0097.4450.6055.200.00--60.00%
AMZN221118P017500002022-05-31 11:49AM EDT1,750.0064.5551.9556.650.00-11040.00%
AMZN221118P017600002022-06-02 12:33PM EDT1,760.0052.3053.5058.150.00-41310.00%
AMZN221118P017700002022-05-31 12:00PM EDT1,770.0066.1554.9561.100.00-2170.00%
AMZN221118P017800002022-06-02 1:50PM EDT1,780.0053.4056.5061.300.00-47470.00%
AMZN221118P017900002022-06-02 2:26PM EDT1,790.0055.5558.0562.950.00-53510.00%
AMZN221118P018000002022-06-03 3:13PM EDT1,800.0063.3159.6064.50+6.09+10.64%54250.00%
AMZN221118P018100002022-06-02 12:07PM EDT1,810.0063.6061.2566.300.00-19340.00%
AMZN221118P018200002022-06-02 12:07PM EDT1,820.0065.3063.0069.350.00-13840.00%
AMZN221118P018300002022-06-02 2:01PM EDT1,830.0061.0966.7071.150.00-3630.00%
AMZN221118P018400002022-05-31 2:51PM EDT1,840.0076.0068.4571.550.00-160.00%
AMZN221118P018500002022-06-02 2:01PM EDT1,850.0064.3770.2573.350.00-42100.00%
AMZN221118P018600002022-06-03 10:21AM EDT1,860.0073.5072.1075.05-7.30-9.03%5870.00%
AMZN221118P018700002022-06-03 1:46PM EDT1,870.0077.4274.1076.95+9.87+14.61%1340.00%
AMZN221118P018800002022-06-03 1:46PM EDT1,880.0079.3676.0078.90+9.16+13.05%2390.00%
AMZN221118P018900002022-06-02 1:00PM EDT1,890.0072.0077.8580.900.00-302070.00%
AMZN221118P019000002022-06-03 2:51PM EDT1,900.0079.9979.8582.90+6.14+8.31%20930.00%
AMZN221118P019100002022-06-03 11:10AM EDT1,910.0086.0081.8084.85+10.20+13.46%30360.00%
AMZN221118P019200002022-06-02 1:00PM EDT1,920.0077.7583.9087.200.00-30380.00%
AMZN221118P019300002022-05-16 12:15AM EDT1,930.00184.5286.0089.350.00--290.00%
AMZN221118P019400002022-05-26 12:56PM EDT1,940.00130.2088.1591.550.00-11180.00%
AMZN221118P019500002022-06-02 1:15PM EDT1,950.0084.9990.3593.800.00-2290.00%
AMZN221118P019600002022-06-03 1:46PM EDT1,960.0096.6992.6097.80+10.90+12.71%1380.00%
AMZN221118P019700002022-05-26 11:54AM EDT1,970.00149.3094.9098.400.00-6470.00%
AMZN221118P019800002022-05-27 11:00AM EDT1,980.00135.1497.25100.750.00-4210.00%
AMZN221118P019900002022-06-03 12:08PM EDT1,990.00102.2399.60103.20+8.08+8.58%2140.00%
AMZN221118P020000002022-06-03 3:47PM EDT2,000.00104.53102.05105.65+8.05+8.34%312930.00%
AMZN221118P020200002022-05-17 10:22AM EDT2,020.00155.00107.00110.700.00-1220.00%
AMZN221118P020400002022-06-03 9:55AM EDT2,040.00107.70112.20115.95-31.30-22.52%1330.00%
AMZN221118P020600002022-05-27 3:53PM EDT2,060.00123.54117.55121.400.00-1490.00%
AMZN221118P020800002022-06-01 11:35AM EDT2,080.00135.58123.15128.800.00-5330.00%
AMZN221118P021000002022-06-03 3:59PM EDT2,100.00131.00128.90132.65+2.88+2.25%511900.00%
AMZN221118P021200002022-06-02 3:57PM EDT2,120.00131.00134.85138.70+9.10+7.47%1310.00%
AMZN221118P021400002022-05-27 3:56PM EDT2,140.00179.97141.00144.950.00-3380.00%
AMZN221118P021600002022-05-27 1:11PM EDT2,160.00201.00147.35151.400.00-1220.00%
AMZN221118P021800002022-06-01 12:32PM EDT2,180.00165.75153.90158.050.00-1230.00%
AMZN221118P022000002022-06-03 3:29PM EDT2,200.00163.30160.70164.90+15.33+10.36%1751110.00%
AMZN221118P022200002022-06-03 3:48PM EDT2,220.00170.30167.70173.95-11.94-6.55%9330.00%
AMZN221118P022400002022-06-03 11:12AM EDT2,240.00181.00174.90181.20-54.80-23.24%1340.00%
AMZN221118P022600002022-06-03 3:20PM EDT2,260.00186.40182.30186.85-4.40-2.31%33720.00%
AMZN221118P022800002022-06-03 9:40AM EDT2,280.00184.17189.95196.50+7.75+4.39%8330.00%
AMZN221118P023000002022-06-03 3:42PM EDT2,300.00199.12197.80202.65+15.25+8.29%211270.00%
AMZN221118P023200002022-06-03 1:45PM EDT2,320.00213.12205.90210.85-59.53-21.83%2130.00%
AMZN221118P023400002022-06-03 3:20PM EDT2,340.00218.20214.20219.30-66.90-23.47%11210.00%
AMZN221118P023600002022-06-02 10:50AM EDT2,360.00236.25222.75227.950.00-8300.00%
AMZN221118P023800002022-05-27 11:33AM EDT2,380.00306.65231.55236.850.00-7190.00%
AMZN221118P024000002022-06-03 1:45PM EDT2,400.00242.00240.55246.00+0.78+0.32%21990.00%
AMZN221118P024200002022-06-02 1:50PM EDT2,420.00232.17249.75255.400.00-82390.00%
AMZN221118P024400002022-06-03 1:29PM EDT2,440.00265.55259.20265.00+24.32+10.08%6450.00%
AMZN221118P024600002022-06-03 1:28PM EDT2,460.00276.57268.90274.90+23.62+9.34%2720.00%
AMZN221118P024800002022-06-03 1:22PM EDT2,480.00286.58278.85286.90+27.44+10.59%41290.00%
AMZN221118P025000002022-06-03 1:25PM EDT2,500.00296.54289.05295.35+26.71+9.90%121110.00%
AMZN221118P025200002022-06-03 1:27PM EDT2,520.00307.53299.10307.45+27.92+9.99%21550.00%
AMZN221118P025400002022-06-03 9:34AM EDT2,540.00300.02309.80316.85+13.41+4.68%1610.00%
AMZN221118P025600002022-06-02 3:52PM EDT2,560.00298.60321.10328.000.00-122530.00%
AMZN221118P025800002022-06-03 9:50AM EDT2,580.00323.26332.25340.85+13.36+4.31%2400.00%
AMZN221118P026000002022-06-03 9:34AM EDT2,600.00331.98343.25351.00+13.33+4.18%31000.00%
AMZN221118P026100002022-06-03 9:43AM EDT2,610.00341.53349.45356.90+18.07+5.59%2110.00%
AMZN221118P026200002022-05-25 2:28PM EDT2,620.00550.84355.25362.850.00-550.00%
AMZN221118P026300002022-05-24 3:56PM EDT2,630.00606.73361.15368.900.00--10.00%
AMZN221118P026400002022-05-27 12:35PM EDT2,640.00474.95367.15374.950.00-270.00%
AMZN221118P026500002022-06-03 3:36PM EDT2,650.00375.59373.15381.10-6.04-1.58%44340.00%
AMZN221118P026600002022-05-17 11:51AM EDT2,660.00502.76378.65387.300.00-2110.00%
AMZN221118P026700002022-05-27 12:04PM EDT2,670.00484.84385.40393.550.00-470.00%
AMZN221118P026800002022-05-27 12:35PM EDT2,680.00504.00391.55399.900.00-1130.00%
AMZN221118P026900002022-05-24 1:17PM EDT2,690.00677.25397.80406.300.00-240.00%
AMZN221118P027000002022-05-31 11:02AM EDT2,700.00453.81404.10412.700.00-2160.00%
AMZN221118P027200002022-06-03 9:39AM EDT2,720.00408.39416.90425.80-301.61-42.48%1490.00%
AMZN221118P027300002022-06-03 3:32PM EDT2,730.00429.00423.40432.40-31.15-6.77%610.00%
AMZN221118P027400002022-06-03 11:35AM EDT2,740.00438.23430.05439.10-129.27-22.78%230.00%
AMZN221118P027500002022-06-02 12:39PM EDT2,750.00416.10436.70445.800.00-190.00%
AMZN221118P027700002022-05-24 9:54AM EDT2,770.00733.14450.10459.500.00-120.00%
AMZN221118P027800002022-06-02 11:03AM EDT2,780.00467.75456.90466.400.00-1260.00%
AMZN221118P027900002022-05-16 12:16AM EDT2,790.00735.66463.75473.350.00--10.00%
AMZN221118P028000002022-05-31 12:29PM EDT2,800.00510.79470.45480.400.00-2240.00%
AMZN221118P028100002022-05-31 11:56AM EDT2,810.00517.60477.65487.500.00-250.00%
AMZN221118P028200002022-05-13 9:59AM EDT2,820.00548.65484.65494.650.00-280.00%
AMZN221118P028400002022-06-02 11:03AM EDT2,840.00510.40498.95509.100.00-130.00%
AMZN221118P028500002022-05-19 3:10PM EDT2,850.00717.00506.15516.400.00-170.00%
AMZN221118P028600002022-05-26 3:16PM EDT2,860.00687.65513.35523.750.00-120.00%
AMZN221118P028800002022-05-19 10:29AM EDT2,880.00751.03528.15538.650.00-270.00%
AMZN221118P028900002022-05-19 10:30AM EDT2,890.00760.91535.35546.150.00-8430.00%
AMZN221118P029000002022-06-02 10:46AM EDT2,900.00565.95542.80553.700.00-2130.00%
AMZN221118P029100002022-05-24 10:19AM EDT2,910.00894.95550.30561.350.00-560.00%
AMZN221118P029200002022-06-02 11:03AM EDT2,920.00569.20558.05568.850.00-360.00%
AMZN221118P029250002022-05-19 10:29AM EDT2,925.00788.85561.55572.800.00--20.00%
AMZN221118P029350002022-05-19 10:26AM EDT2,935.00789.00569.35580.600.00--40.00%
AMZN221118P029450002022-05-16 12:16AM EDT2,945.00875.19577.30588.200.00--80.00%
AMZN221118P029500002022-06-01 3:52PM EDT2,950.00585.40580.95592.150.00-1120.00%
AMZN221118P029750002022-05-11 3:56PM EDT2,975.00892.40600.15611.550.00-6140.00%
AMZN221118P029800002022-05-16 11:46AM EDT2,980.00785.72604.20615.650.00--10.00%
AMZN221118P029950002022-05-19 12:14PM EDT2,995.00834.62616.20627.250.00--10.00%
AMZN221118P030000002022-05-31 3:18PM EDT3,000.00647.43620.10631.400.00-1340.00%
AMZN221118P030200002022-05-05 11:22AM EDT3,020.00733.26636.15647.500.00--10.00%
AMZN221118P030450002022-05-16 12:16AM EDT3,045.00874.05656.70667.700.00--80.00%
AMZN221118P030500002022-05-23 9:41AM EDT3,050.00909.50660.85671.950.00--10.00%
AMZN221118P030550002022-05-16 12:16AM EDT3,055.00937.42664.70676.200.00--60.00%
AMZN221118P030600002022-05-23 11:39AM EDT3,060.00952.58669.10680.300.00-230.00%
AMZN221118P030750002022-06-01 2:54PM EDT3,075.00680.34681.20692.550.00-220.00%
AMZN221118P030800002022-05-12 2:29PM EDT3,080.00988.43685.60696.700.00-290.00%
AMZN221118P030850002022-05-02 10:27AM EDT3,085.00700.13710.20723.650.00-550.00%
AMZN221118P030900002022-05-23 11:16AM EDT3,090.00985.39693.30705.000.00--10.00%
AMZN221118P030950002022-05-27 12:04PM EDT3,095.00836.90695.10712.100.00-230.00%
AMZN221118P031000002022-06-02 2:38PM EDT3,100.00668.15699.85714.800.00-120.00%
AMZN221118P031050002022-05-19 10:10AM EDT3,105.00950.77704.00719.200.00--10.00%
AMZN221118P031100002022-05-16 12:16AM EDT3,110.00917.30708.00723.450.00---0.00%
AMZN221118P031250002022-05-26 11:29AM EDT3,125.00925.23720.80736.250.00-220.00%
AMZN221118P031400002022-05-16 11:49AM EDT3,140.00932.87733.70749.200.00--10.00%
AMZN221118P031600002022-05-25 2:00PM EDT3,160.001,035.50750.70766.350.00--10.00%
AMZN221118P031800002022-06-02 3:59PM EDT3,180.00724.28767.50783.950.00-340.00%
AMZN221118P031900002022-06-02 3:59PM EDT3,190.00732.83776.50792.550.00-320.00%
AMZN221118P032000002022-05-12 10:35AM EDT3,200.001,065.00785.50801.400.00-1120.00%
AMZN221118P032100002022-05-06 11:30AM EDT3,210.00875.55793.75810.200.00-220.00%
AMZN221118P032200002022-05-16 12:16AM EDT3,220.001,103.69802.45819.100.00--10.00%
AMZN221118P032400002022-05-03 3:54PM EDT3,240.00792.15767.80782.950.00--10.00%
AMZN221118P032500002022-05-16 12:16AM EDT3,250.001,191.78829.50845.900.00--10.00%
AMZN221118P032700002022-05-16 12:16AM EDT3,270.001,114.20847.00863.900.00--10.00%
AMZN221118P032800002022-05-13 11:28AM EDT3,280.001,060.00856.00873.100.00-120.00%
AMZN221118P033000002022-06-03 9:30AM EDT3,300.00859.00874.00891.05-18.10-2.06%2370.00%
AMZN221118P033400002022-05-16 12:16AM EDT3,340.001,231.62910.00927.400.00--10.00%
AMZN221118P033500002022-05-16 12:16AM EDT3,350.001,136.00919.50936.500.00--10.00%
AMZN221118P033600002022-05-16 12:16AM EDT3,360.001,250.05929.00945.550.00--10.00%
AMZN221118P033800002022-05-16 1:58PM EDT3,380.001,159.70947.00964.100.00--140.00%
AMZN221118P034000002022-06-02 3:56PM EDT3,400.00921.80965.50982.650.00-114590.00%
AMZN221118P034100002022-05-26 9:45AM EDT3,410.001,226.09974.55991.900.00--10.00%
AMZN221118P034500002022-06-03 9:51AM EDT3,450.00997.031,012.001,029.05+24.23+2.49%8800.00%
AMZN221118P034700002022-05-16 12:00AM EDT3,470.001,352.451,030.501,047.800.00--10.00%
AMZN221118P034900002022-05-27 9:31AM EDT3,490.001,218.501,049.501,066.600.00-110.00%
AMZN221118P035000002022-06-03 10:33AM EDT3,500.001,068.511,059.001,076.05+50.06+4.92%2750.00%
AMZN221118P035500002022-06-03 10:30AM EDT3,550.001,110.701,106.501,123.50+36.60+3.41%2610.00%
AMZN221118P036000002022-06-03 1:27PM EDT3,600.001,172.731,154.401,171.20+15.49+1.34%10490.00%
AMZN221118P036500002022-06-03 1:28PM EDT3,650.001,222.461,202.601,219.35+15.17+1.26%2860.00%
AMZN221118P037000002022-06-02 11:07AM EDT3,700.001,269.201,251.001,267.650.00-106360.00%
AMZN221118P038000002022-06-02 10:36AM EDT3,800.001,377.371,348.501,365.250.00-30160.00%
AMZN221118P039000002022-05-24 9:30AM EDT3,900.001,818.601,447.001,463.700.00--00.00%