U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
120.30-0.65 (-0.54%)
Al cierre: 04:00PM EDT
120.25 -0.05 (-0.04%)
Fuera de horario: 07:35PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN221216C000520002022-10-06 12:20PM EDT52.0068.7568.6568.90+5.90+9.39%109,167103.32%
AMZN221216C000530002022-07-15 1:38PM EDT53.0063.0090.8093.150.00-406207400.81%
AMZN221216C000540002022-07-19 9:49AM EDT54.0061.2088.4589.200.00-214369.07%
AMZN221216C000550002022-09-27 11:23AM EDT55.0060.7565.5566.050.00-229898.00%
AMZN221216C000560002022-08-10 1:25PM EDT56.0087.5077.3577.850.00-28261.33%
AMZN221216C000570002022-08-02 9:58AM EDT57.0080.1570.7071.250.00-21,533199.17%
AMZN221216C000580002022-07-21 10:24AM EDT58.0065.0080.6581.350.00-166304.76%
AMZN221216C000590002022-09-22 10:21AM EDT59.0059.2061.6562.100.00-15392.53%
AMZN221216C000600002022-09-29 2:00PM EDT60.0054.2460.6561.150.00-16391.36%
AMZN221216C000610002022-07-15 11:21AM EDT61.0054.8582.9083.650.00-220338.94%
AMZN221216C000620002022-07-14 2:23PM EDT62.0050.0581.7582.650.00-210332.31%
AMZN221216C000630002022-08-19 2:25PM EDT63.0075.9961.2561.750.00-187141.77%
AMZN221216C000640002022-09-16 1:16PM EDT64.0059.5556.7557.250.00-14686.52%
AMZN221216C000650002022-10-03 12:25PM EDT65.0050.9555.8556.250.00-11685.89%
AMZN221216C000660002022-07-15 11:57AM EDT66.0050.3078.0080.800.00-23320.75%
AMZN221216C000670002022-07-19 2:50PM EDT67.0052.3575.3576.000.00-253291.71%
AMZN221216C000690002022-07-15 11:58AM EDT69.0047.5575.0577.900.00-22305.49%
AMZN221216C000700002022-10-03 12:53PM EDT70.0045.7051.0551.450.00-21281.05%
AMZN221216C000710002022-07-21 1:58PM EDT71.0053.9968.0068.700.00--1246.03%
AMZN221216C000730002022-08-19 3:26PM EDT73.0066.4751.6052.000.00-2146119.21%
AMZN221216C000740002022-09-30 1:28PM EDT74.0043.1547.2047.600.00-54476.66%
AMZN221216C000750002022-09-30 1:28PM EDT75.0042.2346.1546.600.00-55074.51%
AMZN221216C000760002022-06-27 12:21PM EDT76.0041.3046.7047.350.00-293094.26%
AMZN221216C000770002022-09-12 10:00AM EDT77.0059.5744.2544.700.00-1672.68%
AMZN221216C000780002022-07-13 3:10PM EDT78.0036.3566.3069.100.00-57264.81%
AMZN221216C000790002022-06-22 1:44PM EDT79.0035.1044.6046.950.00--30104.98%
AMZN221216C000800002022-09-23 2:48PM EDT80.0034.5041.4541.850.00-511870.09%
AMZN221216C000810002022-06-28 2:36PM EDT81.0031.0040.3046.750.00-4898.34%
AMZN221216C000830002022-10-04 9:50AM EDT83.0039.7038.6539.100.00-22167.90%
AMZN221216C000840002022-10-04 9:39AM EDT84.0038.6037.8038.150.00-1767.37%
AMZN221216C000850002022-10-05 11:10AM EDT85.0035.2236.8037.250.00-16166.24%
AMZN221216C000860002022-09-20 1:24PM EDT86.0038.5035.9036.300.00-3865.36%
AMZN221216C000870002022-10-04 9:32AM EDT87.0035.0035.0035.350.00-22064.47%
AMZN221216C000880002022-09-26 9:52AM EDT88.0030.9534.0534.500.00-14763.79%
AMZN221216C000890002022-10-04 9:55AM EDT89.0034.3833.1533.600.00-21163.09%
AMZN221216C000900002022-10-05 11:10AM EDT90.0030.7532.2532.650.00-115362.09%
AMZN221216C000910002022-09-29 3:41PM EDT91.0026.8931.4031.800.00-34161.77%
AMZN221216C000920002022-10-03 3:54PM EDT92.0027.2530.5530.900.00-19361.16%
AMZN221216C000930002022-10-05 10:21AM EDT93.0028.1529.6530.000.00-152160.28%
AMZN221216C000940002022-09-29 10:12AM EDT94.0024.1528.8529.150.00-212059.99%
AMZN221216C000950002022-10-05 3:41PM EDT95.0029.0627.9528.250.00-21,05359.05%
AMZN221216C000960002022-10-05 3:33PM EDT96.0028.1527.0527.450.00-25958.45%
AMZN221216C000970002022-09-16 11:06AM EDT97.0028.4526.2526.550.00-318957.81%
AMZN221216C000980002022-10-05 3:29PM EDT98.0026.3825.4525.750.00-212157.48%
AMZN221216C000990002022-10-06 9:30AM EDT99.0025.2024.5524.90-0.30-1.18%16556.57%
AMZN221216C001000002022-10-06 11:22AM EDT100.0024.7423.8024.10-0.02-0.08%21,90056.30%
AMZN221216C001010002022-10-05 3:40PM EDT101.0024.0023.0023.250.00-246755.63%
AMZN221216C001020002022-10-05 3:31PM EDT102.0023.2222.2022.500.00-7026855.24%
AMZN221216C001030002022-10-05 3:31PM EDT103.0022.3821.3521.700.00-6526754.47%
AMZN221216C001040002022-10-05 3:32PM EDT104.0021.5720.6020.900.00-6623453.96%
AMZN221216C001050002022-10-05 3:15PM EDT105.0020.9019.8020.150.00-91,45453.39%
AMZN221216C001060002022-10-06 10:21AM EDT106.0018.7519.0519.40+2.80+17.55%51,66752.92%
AMZN221216C001070002022-10-06 9:47AM EDT107.0018.7018.3018.65+3.95+26.78%418852.38%
AMZN221216C001080002022-10-05 3:59PM EDT108.0018.0017.6517.90-0.21-1.15%3044452.06%
AMZN221216C001090002022-09-29 11:52AM EDT109.0013.7516.9017.200.00-130251.55%
AMZN221216C001100002022-10-05 3:41PM EDT110.0016.8116.2516.55-0.29-1.70%82,63251.37%
AMZN221216C001110002022-10-06 1:07PM EDT111.0015.7615.5015.80-0.19-1.19%1245750.60%
AMZN221216C001120002022-10-06 3:35PM EDT112.0015.2014.8015.15-1.30-7.88%650250.15%
AMZN221216C001130002022-10-05 11:46AM EDT113.0013.3214.2014.500.00-9083750.66%
AMZN221216C001140002022-10-06 12:36PM EDT114.0013.7913.5013.90-0.56-3.90%12,13450.45%
AMZN221216C001150002022-10-06 3:59PM EDT115.0013.0013.0013.20-0.67-4.90%693,49249.68%
AMZN221216C001160002022-10-06 3:13PM EDT116.0012.4212.3012.60+0.07+0.57%162749.34%
AMZN221216C001170002022-10-06 3:53PM EDT117.0011.9711.7512.00+0.22+1.87%152848.93%
AMZN221216C001180002022-10-06 2:38PM EDT118.0011.4311.2011.35-0.17-1.47%6059248.21%
AMZN221216C001190002022-10-06 3:58PM EDT119.0010.7010.6510.80-0.40-3.60%531,09447.90%
AMZN221216C001200002022-10-06 3:59PM EDT120.0010.1310.1010.25-0.17-1.65%28813,25047.52%
AMZN221216C001210002022-10-06 3:27PM EDT121.009.809.609.70-0.39-3.83%901,76647.07%
AMZN221216C001220002022-10-06 3:46PM EDT122.009.209.059.20-0.20-2.13%1231,62046.79%
AMZN221216C001230002022-10-06 3:25PM EDT123.008.708.558.70-0.50-5.43%13484046.44%
AMZN221216C001240002022-10-06 3:54PM EDT124.008.208.108.20-0.30-3.53%3941,42146.01%
AMZN221216C001250002022-10-06 3:53PM EDT125.007.757.607.75-0.13-1.65%2,2836,57345.74%
AMZN221216C001260002022-10-06 3:27PM EDT126.007.357.207.30-0.39-5.04%1142,85445.40%
AMZN221216C001270002022-10-06 3:27PM EDT127.006.956.756.85-0.29-4.01%1291,69644.99%
AMZN221216C001280002022-10-06 3:52PM EDT128.006.476.356.45-0.23-3.43%2461,84144.74%
AMZN221216C001290002022-10-06 3:27PM EDT129.006.105.956.05+1.10+22.00%1381,48544.42%
AMZN221216C001300002022-10-06 3:58PM EDT130.005.605.605.70-0.20-3.45%2707,50644.26%
AMZN221216C001310002022-10-06 3:23PM EDT131.005.455.205.35-0.20-3.54%1301,49544.03%
AMZN221216C001320002022-10-06 3:35PM EDT132.005.054.855.00+0.08+1.61%6031,31443.74%
AMZN221216C001330002022-10-06 3:24PM EDT133.004.714.554.70+0.21+4.67%332,34443.62%
AMZN221216C001340002022-10-06 3:22PM EDT134.004.404.254.35-0.14-3.08%1311,64543.16%
AMZN221216C001350002022-10-06 3:58PM EDT135.004.023.954.10-0.20-4.74%31613,27843.15%
AMZN221216C001360002022-10-06 3:32PM EDT136.003.853.703.80-0.09-2.28%1881,46242.81%
AMZN221216C001370002022-10-06 3:57PM EDT137.003.453.453.55-0.21-5.74%371,47342.66%
AMZN221216C001380002022-10-06 2:36PM EDT138.003.303.203.30+0.05+1.54%261,96342.44%
AMZN221216C001390002022-10-06 12:24PM EDT139.003.103.003.10-0.10-3.13%352,29742.44%
AMZN221216C001400002022-10-06 3:59PM EDT140.002.802.772.85-0.06-2.10%26012,29242.08%
AMZN221216C001410002022-10-06 3:23PM EDT141.002.712.562.67+0.10+3.83%381,67442.07%
AMZN221216C001420002022-10-06 2:48PM EDT142.002.392.412.48-0.17-6.64%661,66041.92%
AMZN221216C001430002022-10-06 2:35PM EDT143.002.272.212.30+0.08+3.65%1,1951,18141.77%
AMZN221216C001440002022-10-06 3:03PM EDT144.002.062.042.15+0.02+0.98%141,25441.76%
AMZN221216C001450002022-10-06 3:23PM EDT145.002.011.892.00+0.04+2.03%597,80341.70%
AMZN221216C001460002022-10-06 3:23PM EDT146.001.871.771.850.00-21969341.55%
AMZN221216C001470002022-10-06 3:26PM EDT147.001.691.641.72-0.03-1.74%7661,29941.50%
AMZN221216C001480002022-10-06 3:26PM EDT148.001.571.511.61+0.36+29.75%3071841.55%
AMZN221216C001490002022-10-06 3:18PM EDT149.001.451.391.49+0.02+1.40%7880541.46%
AMZN221216C001500002022-10-06 3:36PM EDT150.001.361.321.36-0.02-1.45%64821,40941.21%
AMZN221216C001510002022-10-06 11:40AM EDT151.001.231.191.290.00-3842341.43%
AMZN221216C001520002022-10-06 3:36PM EDT152.001.171.131.20-0.01-0.85%251,05741.42%
AMZN221216C001530002022-10-06 2:04PM EDT153.001.061.011.13-0.05-4.50%12,27441.55%
AMZN221216C001540002022-10-06 9:43AM EDT154.000.880.951.04-0.14-13.73%281,59541.43%
AMZN221216C001550002022-10-06 2:45PM EDT155.000.910.900.97+0.01+1.11%312,42541.48%
AMZN221216C001560002022-10-06 12:55PM EDT156.000.850.840.91+0.02+2.41%6482041.58%
AMZN221216C001570002022-10-05 11:22AM EDT157.000.680.750.860.00-885941.75%
AMZN221216C001580002022-10-05 10:23AM EDT158.000.720.720.79+0.12+20.00%1544941.63%
AMZN221216C001590002022-10-05 11:12AM EDT159.000.570.670.750.00-2258241.85%
AMZN221216C001600002022-10-06 3:33PM EDT160.000.650.620.69+0.03+4.84%415,05941.77%
AMZN221216C001610002022-10-06 3:54PM EDT161.000.600.580.65+0.03+5.26%31,11841.90%
AMZN221216C001620002022-10-06 3:22PM EDT162.000.570.540.59+0.09+18.75%74075241.70%
AMZN221216C001630002022-10-06 12:54PM EDT163.000.510.500.56+0.01+2.00%202,08841.90%
AMZN221216C001640002022-10-06 3:27PM EDT164.000.500.470.50-0.05-9.09%1784241.60%
AMZN221216C001650002022-10-06 1:53PM EDT165.000.440.440.47-0.02-4.35%712,85741.72%
AMZN221216C001660002022-10-06 9:30AM EDT166.000.410.410.44+0.03+7.89%23,01041.80%
AMZN221216C001670002022-10-05 3:36PM EDT167.000.400.380.410.00-11,85841.85%
AMZN221216C001680002022-10-04 9:54AM EDT168.000.390.360.390.00-21,02742.07%
AMZN221216C001690002022-10-05 1:48PM EDT169.000.330.330.360.00-11,44042.04%
AMZN221216C001700002022-10-06 1:39PM EDT170.000.320.310.340.00-14,45542.19%
AMZN221216C001750002022-10-06 2:17PM EDT175.000.230.230.28+0.04+21.05%33,95843.56%
AMZN221216C001800002022-10-06 3:25PM EDT180.000.170.170.190.00-114,21543.46%
AMZN221216C001850002022-09-30 3:51PM EDT185.000.090.120.150.00-197244.34%
AMZN221216C001900002022-10-05 11:18AM EDT190.000.080.090.110.00-11,18044.73%
AMZN221216C001950002022-10-05 10:23AM EDT195.000.060.060.090.00-171,91945.70%
AMZN221216C002000002022-10-06 3:54PM EDT200.000.050.050.06-0.01-16.67%273,01045.51%
AMZN221216C002050002022-10-06 9:41AM EDT205.000.050.030.05+0.01+25.00%4153246.48%
AMZN221216C002100002022-10-05 11:42AM EDT210.000.030.020.040.00-772,14647.27%
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 EDT2,980.00102.72106.65113.550.00-241,042.87%
AMZN221216C030000002022-06-03 2:16PM EDT3,000.00108.17102.15109.00-12.63-10.46%637975.64%
AMZN221216C030200002022-05-26 10:31AM EDT3,020.0045.3097.85104.550.00--1925.26%
AMZN221216C030400002022-06-03 2:44PM EDT3,040.00101.8595.55100.40+31.85+45.50%76893.85%
AMZN221216C030600002022-06-02 9:32AM EDT3,060.0090.0091.5596.250.00-16858.74%
AMZN221216C031000002022-06-03 12:36PM EDT3,100.0083.4584.1088.70-16.70-16.67%114803.54%
AMZN221216C031400002022-06-02 3:13PM EDT3,140.0090.9277.2083.800.00-63766.11%
AMZN221216C032000002022-06-03 3:44PM EDT3,200.0069.9665.8572.00-11.61-14.23%312701.45%
AMZN221216C032600002022-05-27 11:10AM EDT3,260.0030.0059.7563.500.00-21665.23%
AMZN221216C032800002022-06-03 1:08PM EDT3,280.0060.2057.2560.90-6.81-10.16%24653.05%
AMZN221216C033000002022-06-02 3:35PM EDT3,300.0066.4654.8058.450.00-622641.55%
AMZN221216C033200002022-06-03 9:44AM EDT3,320.0060.4552.5056.10-1.19-1.93%35630.79%
AMZN221216C033400002022-06-03 11:59AM EDT3,340.0052.6048.3553.85-7.64-12.68%2100615.99%
AMZN221216C033600002022-06-03 11:59AM EDT3,360.0050.5048.0551.65-5.50-9.82%1018610.52%
AMZN221216C033800002022-06-01 10:18AM EDT3,380.0051.4346.0552.25-3.01-5.53%120607.68%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN221216P000520002022-10-06 12:36PM EDT52.000.090.090.120.00-32,46982.23%
AMZN221216P000530002022-10-06 12:36PM EDT53.000.110.100.13-0.02-15.38%361881.45%
AMZN221216P000540002022-09-29 2:06PM EDT54.000.200.110.140.00-105,21680.66%
AMZN221216P000550002022-10-05 11:49AM EDT55.000.140.120.150.00-12,47679.69%
AMZN221216P000560002022-09-29 10:07AM EDT56.000.220.130.160.00-4951,28578.81%
AMZN221216P000570002022-09-30 1:51PM EDT57.000.230.140.170.00-103,13377.93%
AMZN221216P000580002022-10-03 11:05AM EDT58.000.230.160.180.00-4412,63577.25%
AMZN221216P000590002022-09-29 10:07AM EDT59.000.280.170.190.00-1352,00876.17%
AMZN221216P000600002022-10-06 3:53PM EDT60.000.190.180.210.00-2096275.49%
AMZN221216P000610002022-09-27 11:09AM EDT61.000.250.200.220.00-38241274.71%
AMZN221216P000620002022-09-29 12:14PM EDT62.000.220.210.24-0.13-37.14%446673.83%
AMZN221216P000630002022-10-05 11:49AM EDT63.000.250.230.250.00-119672.95%
AMZN221216P000640002022-10-05 1:19PM EDT64.000.250.250.270.00-13,03972.31%
AMZN221216P000650002022-10-06 3:04PM EDT65.000.280.270.29+0.02+7.69%4452171.58%
AMZN221216P000660002022-10-04 1:31PM EDT66.000.290.290.310.00-118470.80%
AMZN221216P000670002022-10-06 2:27PM EDT67.000.310.310.34+0.01+3.33%129570.22%
AMZN221216P000680002022-10-04 1:32PM EDT68.000.320.330.360.00-532469.34%
AMZN221216P000690002022-10-05 1:19PM EDT69.000.350.360.380.00-121168.65%
AMZN221216P000700002022-10-06 3:22PM EDT70.000.400.360.40+0.03+8.11%102,45467.38%
AMZN221216P000710002022-10-04 1:31PM EDT71.000.400.420.440.00-1320667.38%
AMZN221216P000720002022-10-04 1:31PM EDT72.000.430.400.470.00-1222265.97%
AMZN221216P000730002022-10-04 1:32PM EDT73.000.450.480.510.00-219866.06%
AMZN221216P000740002022-09-30 1:32PM EDT74.000.720.520.540.00-21,53765.38%
AMZN221216P000750002022-10-06 2:45PM EDT75.000.550.550.58-0.03-5.17%21,39664.65%
AMZN221216P000760002022-09-29 2:27PM EDT76.001.040.560.620.00-4126863.67%
AMZN221216P000770002022-09-30 9:53AM EDT77.000.990.640.670.00-1024963.53%
AMZN221216P000780002022-10-06 3:13PM EDT78.000.700.650.71+0.06+9.38%827762.50%
AMZN221216P000790002022-10-06 3:13PM EDT79.000.750.730.76+0.07+10.29%392,62462.21%
AMZN221216P000800002022-10-06 3:20PM EDT80.000.790.780.82+0.02+2.60%15896261.65%
AMZN221216P000810002022-10-05 10:03AM EDT81.000.880.840.870.00-657861.04%
AMZN221216P000820002022-10-06 3:51PM EDT82.000.910.900.93-0.05-5.21%1942060.47%
AMZN221216P000830002022-10-05 11:41AM EDT83.001.010.960.990.00-51,32659.84%
AMZN221216P000840002022-10-04 12:28PM EDT84.000.901.031.060.00-3478159.30%
AMZN221216P000850002022-10-06 9:42AM EDT85.001.011.061.16+0.01+1.00%13,46858.64%
AMZN221216P000860002022-10-04 3:54PM EDT86.001.081.141.210.00-195,00057.96%
AMZN221216P000870002022-10-05 9:36AM EDT87.001.251.221.320.00-186457.59%
AMZN221216P000880002022-10-04 3:27PM EDT88.001.241.341.380.00-52,55557.10%
AMZN221216P000890002022-10-06 3:37PM EDT89.001.431.401.50+0.12+9.16%42,77856.54%
AMZN221216P000900002022-10-06 3:36PM EDT90.001.531.531.57+0.12+8.51%164,29556.06%
AMZN221216P000910002022-10-04 11:34AM EDT91.001.431.601.710.00-494455.54%
AMZN221216P000920002022-10-05 3:40PM EDT92.001.611.711.820.00-151,82655.03%
AMZN221216P000930002022-10-06 3:57PM EDT93.001.881.821.94+0.14+8.05%23,32254.52%
AMZN221216P000940002022-10-05 12:07PM EDT94.002.051.962.050.00-31,21654.03%
AMZN221216P000950002022-10-06 2:50PM EDT95.002.142.102.17+0.14+7.00%41,90753.53%
AMZN221216P000960002022-10-06 2:52PM EDT96.002.302.242.30+0.23+11.11%157453.00%
AMZN221216P000970002022-10-05 12:22PM EDT97.002.472.372.450.00-171,10752.48%
AMZN221216P000980002022-10-06 2:22PM EDT98.002.492.542.61-0.14-5.32%171,29652.08%
AMZN221216P000990002022-10-06 1:58PM EDT99.002.592.702.77-0.33-11.30%331,49451.59%
AMZN221216P001000002022-10-06 3:57PM EDT100.002.932.892.95+0.19+6.93%28521,13851.20%
AMZN221216P001010002022-10-06 3:04PM EDT101.003.103.053.15+0.26+9.15%1380450.72%
AMZN221216P001020002022-10-06 3:27PM EDT102.003.253.253.35+0.25+8.33%2663750.32%
AMZN221216P001030002022-10-06 2:36PM EDT103.003.403.453.55+0.25+7.94%61,50250.17%
AMZN221216P001040002022-10-06 3:26PM EDT104.003.703.703.80+0.25+7.25%221,13349.94%
AMZN221216P001050002022-10-06 3:55PM EDT105.003.903.904.00+0.28+7.73%521,98149.33%
AMZN221216P001060002022-10-06 3:26PM EDT106.004.154.154.25+0.11+2.72%4184148.96%
AMZN221216P001070002022-10-06 3:26PM EDT107.004.404.404.50+0.40+10.00%1,1671,44348.52%
AMZN221216P001080002022-10-06 3:24PM EDT108.004.654.654.80-0.49-9.53%1599648.29%
AMZN221216P001090002022-10-06 3:26PM EDT109.004.954.955.05-0.37-6.95%381,10747.72%
AMZN221216P001100002022-10-06 3:59PM EDT110.005.335.255.35+0.33+6.60%17511,74047.35%
AMZN221216P001110002022-10-06 3:27PM EDT111.005.505.555.65+0.20+3.77%3351,17946.92%
AMZN221216P001120002022-10-06 3:22PM EDT112.005.855.856.00+0.40+7.34%1951,46946.67%
AMZN221216P001130002022-10-06 3:57PM EDT113.006.256.206.30+0.52+9.08%285,25946.09%
AMZN221216P001140002022-10-06 3:17PM EDT114.006.606.556.70+0.53+8.73%1482,57945.96%
AMZN221216P001150002022-10-06 3:53PM EDT115.006.976.907.05+0.37+5.61%3395,91245.50%
AMZN221216P001160002022-10-06 3:21PM EDT116.007.307.307.40+0.50+7.35%1191,04744.96%
AMZN221216P001170002022-10-06 3:29PM EDT117.007.607.707.85+0.55+7.80%5571,86244.84%
AMZN221216P001180002022-10-06 3:26PM EDT118.008.108.108.25+0.20+2.53%452,46544.39%
AMZN221216P001190002022-10-06 3:30PM EDT119.008.458.558.70+0.44+5.49%401,47044.11%
AMZN221216P001200002022-10-06 3:58PM EDT120.009.109.009.10+0.52+6.06%22311,74043.52%
AMZN221216P001210002022-10-06 3:58PM EDT121.009.559.459.60+0.37+4.03%131,55943.32%
AMZN221216P001220002022-10-06 3:59PM EDT122.0010.059.9510.10+0.45+4.69%1581,71343.05%
AMZN221216P001230002022-10-06 3:27PM EDT123.0010.3510.4510.60+0.15+1.47%2171,06842.69%
AMZN221216P001240002022-10-06 3:22PM EDT124.0010.9010.9511.10-0.30-2.68%2788242.26%
AMZN221216P001250002022-10-06 3:20PM EDT125.0011.4011.5011.65+0.02+0.18%3362,46941.98%
AMZN221216P001260002022-10-06 3:22PM EDT126.0011.9512.0512.20-1.35-10.15%884341.63%
AMZN221216P001270002022-10-06 1:18PM EDT127.0012.2512.6012.75-1.76-12.56%9198341.19%
AMZN221216P001280002022-10-06 3:33PM EDT128.0013.3013.2013.45+1.55+13.19%480741.38%
AMZN221216P001290002022-10-04 3:59PM EDT129.0013.2413.7514.150.00-2099041.51%
AMZN221216P001300002022-10-06 3:49PM EDT130.0014.5014.3514.65+0.50+3.57%1324,02340.58%
AMZN221216P001310002022-10-06 10:58AM EDT131.0014.7215.1015.35+0.87+6.28%8068940.54%
AMZN221216P001320002022-10-04 12:08PM EDT132.0014.3415.7016.100.00-1101,18140.70%
AMZN221216P001330002022-10-05 11:18AM EDT133.0017.7116.4016.750.00-131,24740.26%
AMZN221216P001340002022-10-06 12:20PM EDT134.0017.1517.0517.45+0.75+4.57%21,65439.99%
AMZN221216P001350002022-10-06 11:12AM EDT135.0017.8517.7518.20+0.35+2.00%111,64439.92%
AMZN221216P001360002022-10-03 12:05PM EDT136.0018.7318.5018.80-3.85-17.05%256038.93%
AMZN221216P001370002022-10-06 1:20PM EDT137.0018.8619.2519.55-1.61-7.87%12,17038.67%
AMZN221216P001380002022-10-05 2:36PM EDT138.0019.6720.0520.450.00-1241,84539.23%
AMZN221216P001390002022-10-05 10:50AM EDT139.0022.5520.8021.250.00-7641,32039.15%
AMZN221216P001400002022-10-06 3:42PM EDT140.0021.4621.6521.95+0.14+0.66%482,17338.33%
AMZN221216P001410002022-09-30 3:13PM EDT141.0027.7322.4522.850.00-785438.73%
AMZN221216P001420002022-10-06 1:20PM EDT142.0023.0023.3023.60+0.23+1.01%31,41638.05%
AMZN221216P001430002022-10-04 1:10PM EDT143.0023.5724.1024.500.00-41,45238.33%
AMZN221216P001440002022-10-05 9:44AM EDT144.0026.0624.9525.350.00-597838.18%
AMZN221216P001450002022-10-06 12:56PM EDT145.0025.4325.8526.15-1.91-6.99%31,17337.57%
AMZN221216P001460002022-10-05 3:02PM EDT146.0025.8026.6527.000.00-251937.23%
AMZN221216P001470002022-10-05 3:39PM EDT147.0026.6727.5527.900.00-473437.26%
AMZN221216P001480002022-09-29 12:00PM EDT148.0033.6328.4528.850.00-258237.66%
AMZN221216P001490002022-10-06 3:41PM EDT149.0029.2329.3529.65+13.93+91.05%2027136.57%
AMZN221216P001500002022-10-06 3:43PM EDT150.0030.1930.3030.55+0.34+1.14%941,12036.35%
AMZN221216P001510002022-10-04 1:23PM EDT151.0030.8531.1531.600.00-1811,05437.67%
AMZN221216P001520002022-10-03 1:59PM EDT152.0036.7532.1032.500.00-85337.35%
AMZN221216P001530002022-09-13 9:45AM EDT153.0025.1033.0033.450.00-14337.53%
AMZN221216P001540002022-09-09 11:27AM EDT154.0024.1533.9534.400.00-1027137.67%
AMZN221216P001550002022-10-06 11:51AM EDT155.0034.4934.9035.25-7.02-16.91%216036.40%
AMZN221216P001560002022-10-06 10:24AM EDT156.0036.2935.8536.30-6.08-14.35%115237.82%
AMZN221216P001570002022-08-12 12:30PM EDT157.0020.4025.3025.900.00-5460.00%
AMZN221216P001580002022-09-16 3:06PM EDT158.0035.0537.7538.200.00-18837.74%
AMZN221216P001590002022-08-25 2:27PM EDT159.0025.0044.9045.550.00-249882.90%
AMZN221216P001600002022-10-06 11:49AM EDT160.0039.2739.7540.00+0.05+0.13%12050835.45%
AMZN221216P001610002022-10-04 1:28PM EDT161.0040.2040.6541.050.00-582437.11%
AMZN221216P001620002022-10-04 1:15PM EDT162.0041.2041.6042.050.00-25337.72%
AMZN221216P001630002022-10-05 3:51PM EDT163.0042.0742.6042.950.00-5751,28836.13%
AMZN221216P001640002022-10-05 2:13PM EDT164.0043.7043.6044.050.00-37577238.94%
AMZN221216P001650002022-10-05 3:54PM EDT165.0044.3744.5545.000.00-501738.48%
AMZN221216P001660002022-06-08 10:25AM EDT166.0044.0050.2551.200.00--2880.55%
AMZN221216P001670002022-09-12 9:40AM EDT167.0033.2946.6046.900.00-10037.11%
AMZN221216P001680002022-10-05 3:47PM EDT168.0046.2147.5547.950.00-63139.01%
AMZN221216P001690002022-09-22 3:54PM EDT169.0051.1048.5548.850.00-565036.62%
AMZN221216P001700002022-09-22 2:23PM EDT170.0053.7049.5549.950.00-67140.14%
AMZN221216P001750002022-10-03 1:42PM EDT175.0059.6154.5054.850.00-18039.70%
AMZN221216P001800002022-10-05 3:31PM EDT180.0058.6059.5559.850.00-1042.19%
AMZN221216P001850002022-08-31 3:49PM EDT185.0057.2171.1571.500.00-80105.24%
AMZN221216P001950002022-09-30 12:27PM EDT195.0078.9574.5074.850.00-1049.02%
AMZN221216P002000002022-10-06 3:43PM EDT200.0079.4679.5579.85+3.46+4.55%60051.17%
AMZN221216P002050002022-10-06 3:40PM EDT205.0084.3484.5584.85+16.09+23.58%52053.22%
AMZN221216P002100002022-10-06 3:37PM EDT210.0089.3589.5589.85+8.70+10.79%2055.18%
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%