U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
108.92+1.52 (+1.42%)
Al cierre: 04:00PM EDT
108.94 +0.02 (+0.02%)
Fuera de horario: 06:48PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN221216C000520002022-06-29 3:01PM EDT52.0057.9557.9058.55+0.15+0.26%1,00484575.54%
AMZN221216C000530002022-06-27 3:04PM EDT53.0061.4057.0057.600.00--274.88%
AMZN221216C000550002022-06-27 11:00AM EDT55.0061.8055.1055.700.00-21272.85%
AMZN221216C000570002022-06-29 2:42PM EDT57.0053.4053.2553.80+4.95+10.22%2471.12%
AMZN221216C000580002022-06-29 2:39PM EDT58.0052.6552.3052.90+3.15+6.36%82170.36%
AMZN221216C000590002022-06-29 3:23PM EDT59.0051.8051.3551.95-3.85-6.92%94569.34%
AMZN221216C000600002022-06-29 2:36PM EDT60.0050.8550.4551.05+1.43+2.89%48568.81%
AMZN221216C000620002022-06-27 3:39PM EDT62.0052.7548.6049.200.00--167.19%
AMZN221216C000630002022-06-16 3:40PM EDT63.0043.0047.7048.250.00--366.36%
AMZN221216C000640002022-06-28 12:45PM EDT64.0046.8546.8047.350.00-414365.75%
AMZN221216C000670002022-06-27 1:54PM EDT67.0049.1044.0544.650.00--4963.55%
AMZN221216C000700002022-06-27 3:39PM EDT70.0045.4541.4041.950.00-4361.58%
AMZN221216C000730002022-06-24 12:39PM EDT73.0044.3538.8039.350.00-252559.95%
AMZN221216C000750002022-06-17 3:18PM EDT75.0034.4037.0537.600.00-255158.61%
AMZN221216C000760002022-06-27 12:21PM EDT76.0041.3036.2536.750.00-293058.23%
AMZN221216C000780002022-06-22 12:44PM EDT78.0035.2534.5535.100.00-2357.19%
AMZN221216C000790002022-06-22 1:44PM EDT79.0035.1033.7534.200.00--3056.57%
AMZN221216C000800002022-06-29 1:57PM EDT80.0033.8032.9033.40-0.99-2.85%1856.06%
AMZN221216C000810002022-06-28 2:36PM EDT81.0031.0032.1032.650.00-4855.79%
AMZN221216C000830002022-06-16 10:04AM EDT83.0026.7030.5031.050.00--154.87%
AMZN221216C000850002022-06-22 10:39AM EDT85.0031.7528.9529.450.00-101353.96%
AMZN221216C000860002022-06-28 11:57AM EDT86.0028.0028.2028.700.00-3353.63%
AMZN221216C000870002022-06-23 9:51AM EDT87.0027.5727.4027.950.00-1353.15%
AMZN221216C000880002022-06-27 12:13PM EDT88.0031.1526.6527.200.00-2852.76%
AMZN221216C000890002022-06-22 11:13AM EDT89.0027.2025.9026.450.00--352.33%
AMZN221216C000900002022-06-27 2:48PM EDT90.0028.9525.2025.650.00-14751.87%
AMZN221216C000910002022-06-24 2:25PM EDT91.0029.8024.4524.950.00-131651.49%
AMZN221216C000920002022-06-24 1:54PM EDT92.0028.8023.7524.200.00-27551.07%
AMZN221216C000930002022-06-22 11:05AM EDT93.0024.4523.0523.550.00-2650.82%
AMZN221216C000940002022-06-22 10:52AM EDT94.0024.0022.3522.800.00-163150.34%
AMZN221216C000950002022-06-28 12:55PM EDT95.0021.5721.7022.200.00-21,02350.22%
AMZN221216C000960002022-06-29 12:33PM EDT96.0020.6521.0021.45+0.30+1.47%14650.54%
AMZN221216C000970002022-06-24 11:54AM EDT97.0024.7520.3520.750.00-273350.05%
AMZN221216C000980002022-06-27 1:32PM EDT98.0023.4519.7020.200.00-21450.09%
AMZN221216C000990002022-06-24 11:52AM EDT99.0023.2019.0519.500.00-212149.52%
AMZN221216C001000002022-06-29 12:48PM EDT100.0018.6018.4518.95+0.65+3.62%1041,35649.48%
AMZN221216C001010002022-06-28 12:03PM EDT101.0017.2517.8018.300.00-5849.04%
AMZN221216C001020002022-06-28 2:38PM EDT102.0017.7517.2017.60+1.55+9.57%2612148.38%
AMZN221216C001030002022-06-28 2:51PM EDT103.0016.0516.6517.000.00-25748.05%
AMZN221216C001040002022-06-27 9:30AM EDT104.0021.8416.1516.450.00-116947.86%
AMZN221216C001050002022-06-29 2:17PM EDT105.0016.1015.5515.85-0.33-2.01%371,32947.46%
AMZN221216C001060002022-06-29 12:23PM EDT106.0015.2015.0015.30-3.50-18.72%11,74847.20%
AMZN221216C001070002022-06-28 1:39PM EDT107.0013.9014.5014.700.00-68246.73%
AMZN221216C001080002022-06-29 10:12AM EDT108.0015.1013.9514.20+1.90+14.39%1135846.56%
AMZN221216C001090002022-06-29 2:04PM EDT109.0014.0013.4513.65+1.40+11.11%533446.20%
AMZN221216C001100002022-06-29 3:45PM EDT110.0013.2512.9513.15+1.15+9.50%1611,67745.96%
AMZN221216C001110002022-06-29 11:00AM EDT111.0013.0512.4512.65+1.30+11.06%2542745.69%
AMZN221216C001120002022-06-29 12:24PM EDT112.0011.9512.0012.15+0.79+7.08%1447245.38%
AMZN221216C001130002022-06-29 2:51PM EDT113.0011.4911.5011.70+0.74+6.88%5571245.20%
AMZN221216C001140002022-06-29 12:25PM EDT114.0011.0011.0011.30+0.80+7.84%2652245.16%
AMZN221216C001150002022-06-29 2:39PM EDT115.0010.8010.5510.85+0.89+8.98%411,82444.91%
AMZN221216C001160002022-06-28 10:53AM EDT116.0010.8510.1510.35+0.25+2.36%127744.46%
AMZN221216C001170002022-06-29 1:28PM EDT117.009.859.7010.00+0.46+4.90%1226944.48%
AMZN221216C001180002022-06-29 12:04PM EDT118.009.799.309.60+1.14+13.18%3043544.29%
AMZN221216C001190002022-06-29 10:06AM EDT119.009.168.909.20-2.44-21.03%634344.06%
AMZN221216C001200002022-06-29 3:52PM EDT120.008.708.558.75+0.80+10.13%563,18643.63%
AMZN221216C001210002022-06-29 2:08PM EDT121.008.588.208.40+0.53+6.58%153343.50%
AMZN221216C001220002022-06-29 11:48AM EDT122.008.007.858.00-1.45-15.34%2577443.16%
AMZN221216C001230002022-06-28 3:11PM EDT123.006.907.507.700.00-5945743.14%
AMZN221216C001240002022-06-28 3:38PM EDT124.006.607.157.350.00-11442042.91%
AMZN221216C001250002022-06-29 3:20PM EDT125.007.006.857.00+0.70+11.11%1042,24942.64%
AMZN221216C001260002022-06-28 2:04PM EDT126.007.156.556.70+1.15+19.17%135642.51%
AMZN221216C001270002022-06-28 12:01PM EDT127.005.806.256.400.00-229142.35%
AMZN221216C001280002022-06-28 3:09PM EDT128.005.455.956.100.00-7452342.15%
AMZN221216C001290002022-06-28 12:46PM EDT129.005.405.705.850.00-4724242.10%
AMZN221216C001300002022-06-29 3:51PM EDT130.005.555.405.55+0.61+12.35%231,63841.82%
AMZN221216C001310002022-06-28 1:39PM EDT131.004.755.155.300.00-1526441.71%
AMZN221216C001320002022-06-29 2:02PM EDT132.005.204.905.05+0.66+14.54%414941.56%
AMZN221216C001330002022-06-29 3:15PM EDT133.004.804.704.85+0.55+12.94%321041.57%
AMZN221216C001340002022-06-28 9:32AM EDT134.005.504.454.600.00-114841.35%
AMZN221216C001350002022-06-29 1:26PM EDT135.004.304.254.40+0.55+14.67%64,06341.30%
AMZN221216C001360002022-06-24 3:52PM EDT136.006.054.054.200.00-529041.22%
AMZN221216C001370002022-06-29 12:39PM EDT137.003.903.854.00+0.25+6.85%510741.11%
AMZN221216C001380002022-06-29 3:46PM EDT138.003.803.653.80+0.30+8.57%1913840.97%
AMZN221216C001390002022-06-29 11:56AM EDT139.003.663.453.65+0.51+16.19%434741.00%
AMZN221216C001400002022-06-29 3:12PM EDT140.003.443.303.45+0.44+14.67%321,51640.80%
AMZN221216C001410002022-06-29 3:33PM EDT141.003.283.153.30+0.44+15.49%116840.78%
AMZN221216C001420002022-06-29 2:02PM EDT142.003.203.003.15+0.15+4.92%711440.74%
AMZN221216C001430002022-06-28 11:23AM EDT143.002.752.862.970.00-16640.53%
AMZN221216C001440002022-06-29 9:30AM EDT144.002.432.722.83-0.97-28.53%131640.47%
AMZN221216C001450002022-06-29 12:27PM EDT145.002.622.592.70+0.30+12.93%62,86940.43%
AMZN221216C001460002022-06-28 12:58PM EDT146.002.322.462.570.00-338840.37%
AMZN221216C001470002022-06-29 12:26PM EDT147.002.382.342.48-0.32-11.85%393940.49%
AMZN221216C001480002022-06-28 11:45AM EDT148.002.032.222.340.00-122340.33%
AMZN221216C001490002022-06-29 11:47AM EDT149.002.222.122.22-0.47-17.47%111040.23%
AMZN221216C001500002022-06-29 1:59PM EDT150.002.142.022.12+0.37+20.90%3613,04940.23%
AMZN221216C001510002022-06-29 2:15PM EDT151.002.041.922.02+0.29+16.57%67940.20%
AMZN221216C001520002022-06-28 1:27PM EDT152.001.611.841.930.00-121340.20%
AMZN221216C001530002022-06-28 2:41PM EDT153.001.521.741.880.00-115940.43%
AMZN221216C001540002022-06-29 11:28AM EDT154.001.731.681.79-0.47-21.36%1016640.39%
AMZN221216C001550002022-06-28 3:55PM EDT155.001.411.591.650.00-4061040.00%
AMZN221216C001560002022-06-28 2:08PM EDT156.001.331.521.580.00-216840.04%
AMZN221216C001570002022-06-28 1:57PM EDT157.001.251.451.560.00-114140.41%
AMZN221216C001580002022-06-27 10:48AM EDT158.001.891.391.440.00-2010740.05%
AMZN221216C001590002022-06-21 10:37AM EDT159.001.491.301.420.00-13740.38%
AMZN221216C001600002022-06-29 3:45PM EDT160.001.301.251.31+0.20+18.18%631,04040.04%
AMZN221216C001610002022-06-28 11:00AM EDT161.001.181.181.310.00-408340.50%
AMZN221216C001620002022-06-29 12:29PM EDT162.001.171.151.25+0.16+15.84%1014340.50%
AMZN221216C001630002022-06-27 12:22PM EDT163.001.421.091.150.00-111940.16%
AMZN221216C001640002022-06-21 9:31AM EDT164.001.081.041.10-0.01-0.92%410840.19%
AMZN221216C001650002022-06-28 3:54PM EDT165.001.111.001.10+0.23+26.14%156140.61%
AMZN221216C001660002022-06-28 2:33PM EDT166.000.820.951.000.00-112140.19%
AMZN221216C001670002022-06-28 12:21PM EDT167.000.800.911.010.00-11,28140.69%
AMZN221216C001680002022-06-21 9:55AM EDT168.000.970.880.970.00-460540.75%
AMZN221216C001690002022-06-28 12:21PM EDT169.000.740.830.880.00-18884540.31%
AMZN221216C001700002022-06-29 3:41PM EDT170.000.820.800.85+0.12+17.14%123,46640.41%
AMZN221216C001750002022-06-29 1:04PM EDT175.000.690.640.73+0.12+21.05%1414541.09%
AMZN221216C001800002022-06-29 2:30PM EDT180.000.560.520.57+0.08+16.67%7172040.99%
AMZN221216C015000002022-05-18 12:48PM EDT1,500.00754.30989.601,006.000.00--10.00%
AMZN221216C018000002022-06-02 1:04PM EDT1,800.00779.33731.30747.800.00-220.00%
AMZN221216C018400002022-05-24 10:35AM EDT1,840.00391.38699.00714.450.00--10.00%
AMZN221216C019000002022-05-24 9:48AM EDT1,900.00371.25651.75667.500.00-110.00%
AMZN221216C019800002022-05-24 1:15PM EDT1,980.00320.16591.00606.300.00--10.00%
AMZN221216C020000002022-06-03 12:07PM EDT2,000.00584.57576.20590.00-32.93-5.33%3570.00%
AMZN221216C020400002022-05-24 10:35AM EDT2,040.00279.25550.45561.250.00-450.00%
AMZN221216C020800002022-05-25 3:20PM EDT2,080.00322.71522.20532.900.00--60.00%
AMZN221216C021000002022-06-01 9:37AM EDT2,100.00541.68508.25519.000.00-1620.00%
AMZN221216C021200002022-05-20 3:28PM EDT2,120.00286.00494.55505.200.00-220.00%
AMZN221216C021400002022-05-17 2:10PM EDT2,140.00357.10481.10492.000.00--20.00%
AMZN221216C021600002022-05-25 3:54PM EDT2,160.00267.00467.95478.450.00-3100.00%
AMZN221216C021800002022-05-31 1:23PM EDT2,180.00414.06454.75465.300.00-180.00%
AMZN221216C022000002022-05-31 10:09AM EDT2,200.00363.65442.00452.700.00-11530.00%
AMZN221216C022200002022-05-26 11:35AM EDT2,220.00282.55429.35439.400.00-7140.00%
AMZN221216C022400002022-05-27 11:14AM EDT2,240.00296.75416.85427.050.00-9110.00%
AMZN221216C022600002022-05-31 1:23PM EDT2,260.00365.61404.65414.700.00-180.00%
AMZN221216C023000002022-06-01 10:54AM EDT2,300.00398.57380.80390.400.00-1730.00%
AMZN221216C023200002022-06-02 3:37PM EDT2,320.00409.28369.05378.400.00-140.00%
AMZN221216C023400002022-06-02 12:11PM EDT2,340.00365.59357.75367.100.00-150.00%
AMZN221216C023600002022-05-31 11:27AM EDT2,360.00290.00346.60355.500.00-340.00%
AMZN221216C024000002022-06-01 10:04AM EDT2,400.00358.23324.85333.700.00-41200.00%
AMZN221216C024200002022-06-03 12:56PM EDT2,420.00316.70314.00323.30-12.45-3.78%3190.00%
AMZN221216C024400002022-06-03 3:58PM EDT2,440.00309.00303.70312.30-9.65-3.03%2230.00%
AMZN221216C024600002022-06-02 12:23PM EDT2,460.00311.85293.45302.300.00-250.00%
AMZN221216C024800002022-06-02 9:30AM EDT2,480.00289.78283.55292.300.00-180.00%
AMZN221216C025000002022-06-03 12:51PM EDT2,500.00271.00274.20282.55-38.19-12.35%3800.00%
AMZN221216C025200002022-05-31 2:26PM EDT2,520.00246.35264.80272.750.00-250.00%
AMZN221216C025400002022-05-24 3:09PM EDT2,540.00105.26255.70263.650.00--10.00%
AMZN221216C025600002022-06-02 3:17PM EDT2,560.00285.24246.80254.400.00-4120.00%
AMZN221216C025800002022-06-03 1:06PM EDT2,580.00244.77237.90245.80-22.62-8.46%480.00%
AMZN221216C026000002022-06-03 1:06PM EDT2,600.00235.97229.35237.05-23.93-9.21%3480.00%
AMZN221216C026200002022-06-01 2:19PM EDT2,620.00238.97221.25228.750.00-3130.00%
AMZN221216C026400002022-05-19 9:51AM EDT2,640.00104.50213.25220.550.00--60.00%
AMZN221216C026600002022-06-03 10:01AM EDT2,660.00226.72205.20212.45-0.40-0.18%640.00%
AMZN221216C027000002022-06-03 3:22PM EDT2,700.00191.99190.50197.25-27.91-12.69%132590.00%
AMZN221216C027200002022-06-02 3:47PM EDT2,720.00211.64182.70190.200.00-260.00%
AMZN221216C027600002022-05-23 10:10AM EDT2,760.0061.50168.80175.900.00--40.00%
AMZN221216C027800002022-06-02 10:05AM EDT2,780.00162.90163.15169.30+0.82+0.51%290.00%
AMZN221216C028000002022-06-03 3:41PM EDT2,800.00162.25155.75162.75+6.27+4.02%24500.00%
AMZN221216C028200002022-06-03 9:44AM EDT2,820.00166.25150.65156.50+96.95+139.90%240.00%
AMZN221216C028400002022-05-26 3:02PM EDT2,840.00159.76144.80150.50+84.76+113.01%220.00%
AMZN221216C028600002022-05-18 11:07AM EDT2,860.0072.23139.05144.600.00--20.00%
AMZN221216C028800002022-06-01 9:38AM EDT2,880.00151.30133.45138.950.00-450.00%
AMZN221216C029000002022-06-03 2:23PM EDT2,900.00132.90128.15136.85-7.74-5.50%201270.00%
AMZN221216C029200002022-05-26 11:37AM EDT2,920.0060.89123.00128.200.00-220.00%
AMZN221216C029800002022-05-27 11:18AM EDT2,980.00102.72106.65113.550.00-240.00%
AMZN221216C030000002022-06-03 2:16PM EDT3,000.00108.17102.15109.00-12.63-10.46%637790.38%
AMZN221216C030200002022-05-26 10:31AM EDT3,020.0045.3097.85104.550.00--1702.08%
AMZN221216C030400002022-06-03 2:44PM EDT3,040.00101.8595.55100.40+31.85+45.50%76662.06%
AMZN221216C030600002022-06-02 9:32AM EDT3,060.0090.0091.5596.250.00-16623.63%
AMZN221216C031000002022-06-03 12:36PM EDT3,100.0083.4584.1088.70-16.70-16.67%114570.85%
AMZN221216C031400002022-06-02 3:13PM EDT3,140.0090.9277.2083.800.00-63538.29%
AMZN221216C032000002022-06-03 3:44PM EDT3,200.0069.9665.8572.00-11.61-14.23%312485.96%
AMZN221216C032600002022-05-27 11:10AM EDT3,260.0030.0059.7563.500.00-21458.05%
AMZN221216C032800002022-06-03 1:08PM EDT3,280.0060.2057.2560.90-6.81-10.16%24448.84%
AMZN221216C033000002022-06-02 3:35PM EDT3,300.0066.4654.8058.450.00-622440.21%
AMZN221216C033200002022-06-03 9:44AM EDT3,320.0060.4552.5056.10-1.19-1.93%35432.20%
AMZN221216C033400002022-06-03 11:59AM EDT3,340.0052.6048.3553.85-7.64-12.68%2100421.28%
AMZN221216C033600002022-06-03 11:59AM EDT3,360.0050.5048.0551.65-5.50-9.82%1018417.25%
AMZN221216C033800002022-06-01 10:18AM EDT3,380.0051.4346.0552.25-3.01-5.53%120415.13%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN221216P000520002022-06-29 2:45PM EDT52.000.560.520.58-0.01-1.75%171,67062.74%
AMZN221216P000530002022-06-29 10:24AM EDT53.000.570.560.64+0.11+23.91%134062.35%
AMZN221216P000540002022-06-27 10:19AM EDT54.000.500.600.660.00-15,04261.52%
AMZN221216P000550002022-06-21 10:15AM EDT55.000.620.600.690.00-11,48460.40%
AMZN221216P000560002022-06-16 2:23PM EDT56.001.130.690.750.00-2893760.35%
AMZN221216P000570002022-06-16 1:36PM EDT57.001.120.740.800.00-51,34759.81%
AMZN221216P000580002022-06-17 3:25PM EDT58.001.040.790.860.00-20044059.30%
AMZN221216P000590002022-06-15 11:40AM EDT59.001.060.860.920.00-22258.91%
AMZN221216P000600002022-06-28 1:19PM EDT60.000.900.901.010.00-1238258.45%
AMZN221216P000610002022-06-29 12:43PM EDT61.001.060.931.03+0.07+7.07%11657.42%
AMZN221216P000620002022-06-17 10:04AM EDT62.001.391.031.090.00-421057.13%
AMZN221216P000630002022-06-23 9:29AM EDT63.001.061.111.160.00-2012756.69%
AMZN221216P000640002022-06-28 12:51PM EDT64.001.111.141.290.00-52,97556.27%
AMZN221216P000650002022-06-28 11:43AM EDT65.001.211.251.320.00-112355.71%
AMZN221216P000660002022-06-16 3:46PM EDT66.002.041.331.410.00-52255.27%
AMZN221216P000670002022-06-24 3:05PM EDT67.001.101.391.500.00-1316754.70%
AMZN221216P000680002022-06-29 9:40AM EDT68.001.601.481.58+0.40+33.33%519954.20%
AMZN221216P000690002022-06-22 12:37PM EDT69.001.601.581.730.00-32554.03%
AMZN221216P000700002022-06-29 2:30PM EDT70.001.761.731.79+0.41+30.37%1140253.61%
AMZN221216P000710002022-06-28 2:05PM EDT71.001.851.791.940.00-374853.17%
AMZN221216P000720002022-06-29 12:14PM EDT72.002.041.932.02+0.30+17.24%29052.73%
AMZN221216P000730002022-06-29 3:58PM EDT73.002.082.022.18+0.44+26.83%1918652.37%
AMZN221216P000740002022-06-29 11:03AM EDT74.002.172.182.30+0.52+31.52%51,42552.08%
AMZN221216P000750002022-06-29 10:06AM EDT75.002.222.312.40-0.26-10.48%238751.56%
AMZN221216P000760002022-06-28 10:22AM EDT76.001.982.452.540.00-25251.18%
AMZN221216P000770002022-06-29 3:37PM EDT77.002.642.562.69+0.59+28.78%53350.70%
AMZN221216P000780002022-06-27 9:35AM EDT78.002.062.762.850.00-113050.51%
AMZN221216P000790002022-06-24 1:40PM EDT79.002.322.923.050.00-42,51750.27%
AMZN221216P000800002022-06-29 3:09PM EDT80.003.123.053.20+0.08+2.63%655850.18%
AMZN221216P000810002022-06-24 1:15PM EDT81.002.573.253.400.00-746149.96%
AMZN221216P000820002022-06-27 9:31AM EDT82.002.353.453.550.00-417749.40%
AMZN221216P000830002022-06-24 1:46PM EDT83.002.893.603.750.00-71,54949.10%
AMZN221216P000840002022-06-27 9:38AM EDT84.002.963.853.950.00-3568648.75%
AMZN221216P000850002022-06-29 12:26PM EDT85.004.304.054.20+0.23+5.65%23,29348.62%
AMZN221216P000860002022-06-24 1:40PM EDT86.003.404.254.400.00-51,15648.18%
AMZN221216P000870002022-06-27 9:34AM EDT87.004.854.454.65+1.50+44.78%161247.96%
AMZN221216P000880002022-06-24 1:18PM EDT88.003.754.704.900.00-22,64347.69%
AMZN221216P000890002022-06-27 9:34AM EDT89.003.654.955.150.00-12,65247.38%
AMZN221216P000900002022-06-29 10:08AM EDT90.004.905.255.40-0.66-11.87%22,37647.03%
AMZN221216P000910002022-06-24 3:35PM EDT91.004.305.505.650.00-727646.64%
AMZN221216P000920002022-06-24 1:36PM EDT92.004.605.755.900.00-31,50346.22%
AMZN221216P000930002022-06-29 11:57AM EDT93.006.056.056.20+1.20+24.74%53,68445.96%
AMZN221216P000940002022-06-29 9:56AM EDT94.006.156.356.50-0.48-7.24%7536145.67%
AMZN221216P000950002022-06-29 11:06AM EDT95.006.606.656.90-0.40-5.71%21,00445.74%
AMZN221216P000960002022-06-29 3:39PM EDT96.007.007.007.15-0.40-5.41%654945.17%
AMZN221216P000970002022-06-29 2:43PM EDT97.007.457.307.50+1.45+24.17%2078544.95%
AMZN221216P000980002022-06-27 3:15PM EDT98.006.257.657.800.00-780944.50%
AMZN221216P000990002022-06-24 11:46AM EDT99.006.558.008.200.00-17144.39%
AMZN221216P001000002022-06-29 3:21PM EDT100.008.408.408.55-0.45-5.08%151,91444.05%
AMZN221216P001010002022-06-29 9:32AM EDT101.009.008.758.90-0.10-1.10%1736343.67%
AMZN221216P001020002022-06-29 3:29PM EDT102.009.059.159.30+1.65+22.30%244243.43%
AMZN221216P001030002022-06-28 1:11PM EDT103.009.379.559.70-0.18-1.88%158243.16%
AMZN221216P001040002022-06-29 12:38PM EDT104.0010.359.9510.10+0.30+2.99%249742.84%
AMZN221216P001050002022-06-29 2:16PM EDT105.0010.2610.3510.55-0.60-5.52%51,29042.66%
AMZN221216P001060002022-06-29 1:53PM EDT106.0010.8510.8011.00-0.05-0.46%136942.44%
AMZN221216P001070002022-06-29 2:56PM EDT107.0011.4011.2511.45-0.40-3.39%124742.17%
AMZN221216P001080002022-06-29 12:26PM EDT108.0012.1911.7011.90-0.05-0.41%1436941.87%
AMZN221216P001090002022-06-29 9:56AM EDT109.0012.0512.2012.40-0.36-2.90%145441.69%
AMZN221216P001100002022-06-29 3:59PM EDT110.0012.7212.7012.95-0.58-4.36%1,95981441.64%
AMZN221216P001110002022-06-29 10:25AM EDT111.0012.6213.1513.40-0.78-5.82%144941.22%
AMZN221216P001120002022-06-29 10:45AM EDT112.0012.9513.7013.90+0.10+0.78%1044040.92%
AMZN221216P001130002022-06-29 10:02AM EDT113.0013.7514.1514.40+1.94+16.43%3340940.58%
AMZN221216P001140002022-06-27 12:04PM EDT114.0012.1514.7515.050.00-1125140.70%
AMZN221216P001150002022-06-29 2:39PM EDT115.0015.3815.3015.50-0.33-2.10%6651140.12%
AMZN221216P001160002022-06-24 3:54PM EDT116.0012.6015.8016.150.00-7928540.16%
AMZN221216P001170002022-06-27 9:57AM EDT117.0013.6716.4516.650.00-870439.66%
AMZN221216P001180002022-06-29 3:12PM EDT118.0017.0517.0517.25-0.30-1.73%339739.45%
AMZN221216P001190002022-06-28 2:38PM EDT119.0017.1017.6517.85-1.40-7.57%3313239.20%
AMZN221216P001200002022-06-28 3:32PM EDT120.0018.7618.2518.500.00-692,94139.09%
AMZN221216P001210002022-06-27 9:33AM EDT121.0014.7518.8519.200.00-126539.10%
AMZN221216P001220002022-06-28 1:21PM EDT122.0020.0019.5019.800.00-110438.73%
AMZN221216P001230002022-06-24 2:24PM EDT123.0016.6520.1020.500.00-7817038.67%
AMZN221216P001240002022-06-24 2:39PM EDT124.0017.1520.8021.150.00-10011138.39%
AMZN221216P001250002022-06-29 10:00AM EDT125.0021.2421.4521.85-0.78-3.54%6049038.25%
AMZN221216P001260002022-06-21 12:44PM EDT126.0022.3022.1022.550.00-407438.06%
AMZN221216P001270002022-06-23 3:32PM EDT127.0021.0022.8523.350.00-26338.21%
AMZN221216P001280002022-06-29 10:11AM EDT128.0022.5823.5523.95-5.69-20.13%201437.58%
AMZN221216P001290002022-06-22 1:17PM EDT129.0023.8024.2524.800.00-187337.85%
AMZN221216P001300002022-06-29 1:50PM EDT130.0025.1025.0025.45-0.57-2.22%134737.31%
AMZN221216P001310002022-06-22 1:28PM EDT131.0025.2025.7526.200.00-1818137.12%
AMZN221216P001320002022-06-23 3:32PM EDT132.0024.4926.5527.050.00-22837.29%
AMZN221216P001330002022-06-24 11:45AM EDT133.0023.7527.3027.850.00-208737.23%
AMZN221216P001340002022-06-29 11:00AM EDT134.0027.6528.1028.50+3.45+14.26%1012036.49%
AMZN221216P001350002022-06-24 3:25PM EDT135.0024.3528.8529.400.00-4132836.78%
AMZN221216P001360002022-06-23 10:12AM EDT136.0029.6529.6530.200.00-73036.60%
AMZN221216P001370002022-06-24 2:45PM EDT137.0025.7030.5031.050.00-3455036.62%
AMZN221216P001380002022-06-22 11:41AM EDT138.0030.6531.3031.850.00-650236.36%
AMZN221216P001390002022-06-28 12:48PM EDT139.0032.2032.1532.700.00-33436.30%
AMZN221216P001400002022-06-27 2:31PM EDT140.0029.5033.0033.500.00-131235.96%
AMZN221216P001410002022-06-29 9:35AM EDT141.0034.7033.8534.25+0.50+1.46%14635.30%
AMZN221216P001420002022-06-22 9:35AM EDT142.0035.9534.7035.250.00-22835.91%
AMZN221216P001430002022-06-22 2:19PM EDT143.0034.3535.5536.100.00-179735.71%
AMZN221216P001440002022-06-24 1:05PM EDT144.0031.9136.4536.950.00-193035.45%
AMZN221216P001450002022-06-21 11:31AM EDT145.0037.1037.3037.850.00-8038535.45%
AMZN221216P001460002022-06-24 1:05PM EDT146.0033.5838.2038.750.00-104835.41%
AMZN221216P001470002022-06-07 11:01AM EDT147.0028.7039.1039.650.00-96835.35%
AMZN221216P001480002022-06-13 1:48PM EDT148.0044.5040.0040.550.00-407335.25%
AMZN221216P001490002022-06-09 11:48AM EDT149.0031.9040.9041.450.00-1735.12%
AMZN221216P001500002022-06-22 3:32PM EDT150.0041.6041.9042.250.00-617034.23%
AMZN221216P001510002022-06-17 1:24PM EDT151.0045.1542.7043.250.00-23934.73%
AMZN221216P001520002022-06-16 10:35AM EDT152.0049.0043.6544.200.00-41834.85%
AMZN221216P001530002022-06-08 3:07PM EDT153.0034.7544.5545.100.00--234.56%
AMZN221216P001540002022-06-14 9:54AM EDT154.0052.1545.4546.050.00-16019834.62%
AMZN221216P001550002022-06-24 3:25PM EDT155.0040.8046.4047.000.00-15434.67%
AMZN221216P001560002022-06-08 10:14AM EDT156.0035.7547.3547.950.00-72034.69%
AMZN221216P001570002022-06-08 12:21PM EDT157.0036.9048.3048.900.00--1434.69%
AMZN221216P001580002022-05-26 12:15PM EDT158.0047.1342.1042.750.00--200.00%
AMZN221216P001590002022-06-08 11:47AM EDT159.0038.3550.2050.800.00-256534.62%
AMZN221216P001600002022-06-16 2:56PM EDT160.0058.0251.1551.750.00-405934.55%
AMZN221216P001610002022-06-16 9:41AM EDT161.0057.4252.1052.700.00-3680434.42%
AMZN221216P001620002022-06-09 11:07AM EDT162.0043.4553.0553.650.00-254534.28%
AMZN221216P001630002022-05-19 10:58AM EDT163.0054.8556.5557.550.00--4051.78%
AMZN221216P001640002022-06-08 10:25AM EDT164.0042.2055.0055.600.00-212234.47%
AMZN221216P001650002022-06-24 3:47PM EDT165.0050.1055.9556.550.00-21,03434.23%
AMZN221216P001660002022-06-08 10:25AM EDT166.0044.0056.9557.550.00--2834.62%
AMZN221216P001670002022-06-08 10:43AM EDT167.0045.3557.9058.500.00--3534.30%
AMZN221216P001680002022-06-09 10:20AM EDT168.0048.5558.9059.500.00-42534.69%
AMZN221216P001690002022-06-17 3:10PM EDT169.0063.5059.9060.500.00-11096635.06%
AMZN221216P001700002022-06-17 1:52PM EDT170.0063.9060.8561.500.00-16092135.43%
AMZN221216P001750002022-06-23 2:50PM EDT175.0063.6065.8066.400.00-6064035.60%
AMZN221216P001800002022-06-29 11:40AM EDT180.0070.6270.8071.40+1.10+1.58%20337.31%
AMZN221216P010400002022-06-03 3:34PM EDT1,040.007.406.708.40+1.35+22.31%4700.00%
AMZN221216P010600002022-06-03 3:21PM EDT1,060.007.957.258.95-1.16-12.73%4160.00%
AMZN221216P010800002022-05-31 3:12PM EDT1,080.009.407.759.500.00-52520.00%
AMZN221216P011000002022-06-03 11:30AM EDT1,100.008.678.3510.10-1.58-15.41%8790.00%
AMZN221216P011200002022-06-02 9:41AM EDT1,120.0011.058.9510.750.00-4470.00%
AMZN221216P011400002022-06-02 9:41AM EDT1,140.0011.759.6011.450.00-4670.00%
AMZN221216P011600002022-05-31 9:32AM EDT1,160.0013.5010.3012.200.00-7120.00%
AMZN221216P011800002022-05-23 9:38AM EDT1,180.0021.3911.0512.950.00--10.00%
AMZN221216P012000002022-05-27 12:55PM EDT1,200.0017.0511.8013.750.00-150.00%
AMZN221216P012600002022-05-27 2:37PM EDT1,260.0020.1014.5016.500.00-140.00%
AMZN221216P012800002022-05-27 10:59AM EDT1,280.0021.6615.4017.500.00-21480.00%
AMZN221216P013000002022-06-03 10:55AM EDT1,300.0017.7916.4518.50-0.96-5.12%430.00%
AMZN221216P013200002022-05-23 2:33PM EDT1,320.0033.1217.5019.650.00-210.00%
AMZN221216P013600002022-05-27 11:32AM EDT1,360.0028.2819.8022.050.00-120.00%
AMZN221216P013800002022-05-20 10:21AM EDT1,380.0038.3921.1023.350.00-110.00%
AMZN221216P014000002022-05-31 3:07PM EDT1,400.0025.5022.3524.700.00-280.00%
AMZN221216P014400002022-05-27 3:57PM EDT1,440.0033.6525.2027.600.00-230.00%
AMZN221216P014600002022-05-17 2:52PM EDT1,460.0037.6026.7529.200.00--10.00%
AMZN221216P014800002022-06-02 2:46PM EDT1,480.0026.5028.3530.850.00-130.00%
AMZN221216P015000002022-06-02 10:14AM EDT1,500.0032.6530.0532.550.00-6200.00%
AMZN221216P015200002022-06-03 2:45PM EDT1,520.0032.5031.8034.40-34.00-51.13%110.00%
AMZN221216P016000002022-06-01 12:01PM EDT1,600.0045.5039.8542.650.00-3100.00%
AMZN221216P016200002022-05-23 11:50AM EDT1,620.0082.3340.7044.950.00--100.00%
AMZN221216P016400002022-05-20 10:30AM EDT1,640.0076.5044.5047.350.00-110.00%
AMZN221216P016600002022-05-25 3:41PM EDT1,660.0048.6447.0049.90-40.95-45.71%13810.00%
AMZN221216P016800002022-06-02 1:26PM EDT1,680.0046.6049.6052.550.00-490.00%
AMZN221216P017000002022-06-02 2:05PM EDT1,700.0047.9852.3555.350.00-1140.00%
AMZN221216P017400002022-05-25 1:02PM EDT1,740.00115.5958.2063.450.00-340.00%
AMZN221216P017600002022-06-03 3:28PM EDT1,760.0063.2761.3066.60-3.48-5.21%6390.00%
AMZN221216P017800002022-05-25 3:21PM EDT1,780.00117.0764.5567.800.00-270.00%
AMZN221216P018000002022-06-02 3:28PM EDT1,800.0065.2067.9573.400.00-1691160.00%
AMZN221216P018400002022-05-27 10:46AM EDT1,840.00102.0075.2078.650.00-110.00%
AMZN221216P018600002022-06-03 11:39AM EDT1,860.0082.3579.0082.50+9.45+12.96%12360.00%
AMZN221216P018800002022-06-03 9:30AM EDT1,880.0083.3183.0086.40-94.53-53.15%11120.00%
AMZN221216P019000002022-06-03 3:18PM EDT1,900.0090.1287.1590.60+10.32+12.93%1370.00%
AMZN221216P019200002022-06-03 2:31PM EDT1,920.0092.5591.5095.00-33.45-26.55%370.00%
AMZN221216P019400002022-06-02 1:50PM EDT1,940.0088.4095.9599.550.00-260.00%
AMZN221216P019600002022-06-03 3:41PM EDT1,960.00102.05100.60104.30+8.11+8.63%7100.00%
AMZN221216P020000002022-06-03 12:25PM EDT2,000.00114.35109.00114.40+12.10+11.83%18230.00%
AMZN221216P020200002022-06-03 3:41PM EDT2,020.00117.20115.55119.65-91.35-43.80%640.00%
AMZN221216P020400002022-05-26 12:54PM EDT2,040.00172.20120.95125.000.00-1100.00%
AMZN221216P020600002022-06-01 3:00PM EDT2,060.00131.68126.45130.700.00-4120.00%
AMZN221216P020800002022-06-02 11:09AM EDT2,080.00137.70132.15136.500.00-2170.00%
AMZN221216P021000002022-06-03 1:08PM EDT2,100.00139.30138.10142.55+10.08+7.80%1360.00%
AMZN221216P021200002022-06-01 3:53PM EDT2,120.00150.65144.25148.500.00-160.00%
AMZN221216P021400002022-06-02 3:47PM EDT2,140.00139.46150.55157.750.00-130.00%
AMZN221216P021600002022-06-01 11:13AM EDT2,160.00167.00157.05164.350.00-330.00%
AMZN221216P021800002022-06-01 11:09AM EDT2,180.00174.95163.80168.300.00-490.00%
AMZN221216P022000002022-06-03 9:48AM EDT2,200.00167.83170.70175.35-21.54-11.37%2250.00%
AMZN221216P022200002022-05-20 2:57PM EDT2,220.00312.00177.55182.550.00-2160.00%
AMZN221216P022400002022-06-02 10:23AM EDT2,240.00189.70185.15190.000.00-290.00%
AMZN221216P022600002022-06-01 3:18PM EDT2,260.00196.60192.70197.650.00-170.00%
AMZN221216P023000002022-05-31 1:50PM EDT2,300.00229.57208.45213.650.00-2100.00%
AMZN221216P023600002022-06-03 10:48AM EDT2,360.00240.00233.65239.25-194.30-44.74%2010.00%
AMZN221216P023800002022-06-02 10:27AM EDT2,380.00261.56242.40248.150.00-1060.00%
AMZN221216P024000002022-06-02 12:09PM EDT2,400.00252.62251.25257.450.00-62430.00%
AMZN221216P024800002022-05-26 3:41PM EDT2,480.00279.00290.10296.60-121.54-30.34%100.00%
AMZN221216P025000002022-06-03 12:04PM EDT2,500.00305.58299.45307.00+24.07+8.55%1160.00%
AMZN221216P025200002022-05-24 11:41AM EDT2,520.00542.05310.75317.650.00--20.00%
AMZN221216P026000002022-06-01 11:13AM EDT2,600.00368.54354.75362.450.00-7120.00%
AMZN221216P026600002022-05-16 12:36PM EDT2,660.00530.00390.15400.300.00--20.00%
AMZN221216P027000002022-06-03 9:33AM EDT2,700.00400.75414.60423.65-38.85-8.84%370.00%
AMZN221216P027400002022-06-02 11:04AM EDT2,740.00453.61440.45449.750.00-1220.00%
AMZN221216P027600002022-05-26 10:00AM EDT2,760.00625.17453.60463.000.00-1250.00%
AMZN221216P028000002022-05-31 11:47AM EDT2,800.00528.20480.45490.550.00-1150.00%
AMZN221216P029000002022-06-03 10:04AM EDT2,900.00546.65551.50562.85-34.68-5.97%2140.00%
AMZN221216P029200002022-05-26 2:07PM EDT2,920.00722.31566.40577.900.00-130.00%
AMZN221216P029400002022-05-23 3:35PM EDT2,940.00820.00581.05593.150.00-130.00%
AMZN221216P029600002022-05-20 10:05AM EDT2,960.00803.72596.65607.800.00-110.00%
AMZN221216P030000002022-05-26 3:49PM EDT3,000.00795.18627.75639.550.00-560.00%
AMZN221216P030200002022-05-26 12:24PM EDT3,020.00805.58643.65655.500.00--20.00%
AMZN221216P030800002022-05-27 11:58AM EDT3,080.00834.59691.95703.850.00-890.00%
AMZN221216P031200002022-05-25 9:50AM EDT3,120.001,039.40724.70737.050.00--10.00%
AMZN221216P031600002022-05-26 12:15PM EDT3,160.00942.50757.05772.350.00--10.00%
AMZN221216P031800002022-05-26 3:30PM EDT3,180.00973.60773.65789.600.00--20.00%
AMZN221216P032000002022-05-23 9:31AM EDT3,200.001,047.71791.00806.900.00-130.00%
AMZN221216P032200002022-05-20 10:47AM EDT3,220.001,045.59808.00824.450.00-550.00%
AMZN221216P032400002022-05-18 12:30PM EDT3,240.001,081.13825.50842.050.00--10.00%
AMZN221216P032600002022-05-19 10:58AM EDT3,260.001,097.03843.00859.800.00--20.00%
AMZN221216P032800002022-05-19 10:55AM EDT3,280.001,111.02861.00877.450.00--60.00%
AMZN221216P033000002022-05-26 1:14PM EDT3,300.001,063.85878.05895.350.00-8170.00%