U.S. markets close in 33 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
117.94+3.53 (+3.09%)
A partir del 03:27PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230120C000520002022-09-22 12:20PM EDT52.0065.5566.7567.000.00-56691.70%
AMZN230120C000530002022-09-26 9:32AM EDT53.0062.0065.6566.050.00-145789.31%
AMZN230120C000540002022-08-25 10:11AM EDT54.0083.0560.4561.100.00-21170.00%
AMZN230120C000550002022-09-23 9:33AM EDT55.0061.2063.8564.150.00-16688.53%
AMZN230120C000560002022-08-12 2:03PM EDT56.0086.6577.9578.500.00-243228.54%
AMZN230120C000570002022-09-13 10:30AM EDT57.0073.6561.8062.150.00-112284.47%
AMZN230120C000580002022-08-04 12:52PM EDT58.0085.4568.2573.200.00-137177.77%
AMZN230120C000590002022-07-13 3:09PM EDT59.0053.8584.2586.900.00-418297.45%
AMZN230120C000600002022-09-26 2:20PM EDT60.0056.8458.9059.350.00-1071581.79%
AMZN230120C000610002022-06-30 3:42PM EDT61.0048.0072.6077.500.00-4100222.18%
AMZN230120C000620002022-07-05 12:42PM EDT62.0052.4581.5581.950.00-51111275.34%
AMZN230120C000630002022-09-27 9:58AM EDT63.0054.9256.2056.450.00-210079.69%
AMZN230120C000640002022-07-13 3:09PM EDT64.0049.2580.4083.000.00-23280.32%
AMZN230120C000650002022-09-01 12:23PM EDT65.0060.6054.1554.450.00-1010776.00%
AMZN230120C000660002022-08-31 11:09AM EDT66.0062.8053.2053.650.00-17676.05%
AMZN230120C000670002022-08-18 3:36PM EDT67.0076.5757.8058.250.00-24124.48%
AMZN230120C000680002022-08-19 11:02AM EDT68.0072.1356.8557.400.00-154,646122.83%
AMZN230120C000690002022-07-13 10:44AM EDT69.0044.2575.5576.400.00-22,862252.10%
AMZN230120C000700002022-09-23 2:26PM EDT70.0044.6049.4549.900.00-53,28472.61%
AMZN230120C000710002022-09-27 1:45PM EDT71.0044.7048.5048.800.00-474770.73%
AMZN230120C000720002022-09-27 11:38AM EDT72.0044.9047.6547.900.00-1161770.52%
AMZN230120C000725002022-09-27 2:29PM EDT72.5043.4047.1047.400.00-1366969.46%
AMZN230120C000730002022-09-28 11:54AM EDT73.0045.7946.7046.85+2.04+4.66%240,63368.95%
AMZN230120C000740002022-09-27 11:37AM EDT74.0042.9545.7546.050.00-42,24568.68%
AMZN230120C000750002022-09-27 1:13PM EDT75.0040.7544.8045.100.00-45,44367.62%
AMZN230120C000760002022-09-27 1:45PM EDT76.0040.1543.9544.250.00-91,39767.51%
AMZN230120C000770002022-09-26 12:17PM EDT77.0041.1343.1043.250.00-22,50666.64%
AMZN230120C000775002022-09-02 1:22PM EDT77.5052.0142.6542.800.00-11,93766.31%
AMZN230120C000780002022-09-27 12:20PM EDT78.0037.8042.2042.450.00-35,14266.42%
AMZN230120C000790002022-09-27 12:09PM EDT79.0038.0541.2541.450.00-51,88365.09%
AMZN230120C000800002022-09-27 1:57PM EDT80.0036.5540.3040.500.00-33,84263.97%
AMZN230120C000810002022-09-27 1:57PM EDT81.0035.6039.5039.650.00-131,04163.86%
AMZN230120C000820002022-09-27 3:33PM EDT82.0035.1538.4538.750.00-261,43862.51%
AMZN230120C000825002022-09-27 3:17PM EDT82.5034.9538.1038.350.00-161,38562.72%
AMZN230120C000830002022-09-27 2:00PM EDT83.0034.1037.6037.850.00-21,10261.95%
AMZN230120C000840002022-09-27 11:24AM EDT84.0034.3536.7036.900.00-41,09360.97%
AMZN230120C000850002022-09-27 3:25PM EDT85.0032.7035.9536.150.00-493,35261.26%
AMZN230120C000860002022-09-27 1:45PM EDT86.0031.4535.0035.200.00-101,71960.06%
AMZN230120C000870002022-09-27 9:51AM EDT87.0033.2534.2034.300.00-42,15359.55%
AMZN230120C000875002022-09-27 1:45PM EDT87.5030.2033.6533.900.00-92,73058.94%
AMZN230120C000880002022-09-28 9:32AM EDT88.0030.1533.3033.50+0.30+1.01%11,37259.00%
AMZN230120C000890002022-09-27 9:51AM EDT89.0031.5532.5032.700.00-21,55458.73%
AMZN230120C000900002022-09-27 3:21PM EDT90.0028.6531.6031.800.00-1314,16557.80%
AMZN230120C000910002022-09-27 1:45PM EDT91.0027.3030.8031.000.00-131,09757.46%
AMZN230120C000920002022-09-28 9:42AM EDT92.0027.4530.0030.20+0.50+1.86%11,26157.08%
AMZN230120C000925002022-09-27 10:10AM EDT92.5027.8529.5529.750.00-585656.58%
AMZN230120C000930002022-09-22 3:27PM EDT93.0028.9029.1529.350.00-11,79056.36%
AMZN230120C000940002022-09-26 10:51AM EDT94.0026.7028.3528.550.00-21,35055.91%
AMZN230120C000950002022-09-28 12:30PM EDT95.0026.8027.6027.70+2.59+10.70%812,40455.41%
AMZN230120C000960002022-09-27 12:02PM EDT96.0023.8026.6526.900.00-697054.48%
AMZN230120C000970002022-09-27 3:17PM EDT97.0023.2525.9526.200.00-81,71154.44%
AMZN230120C000975002022-09-26 12:47PM EDT97.5023.3525.5025.700.00-17,91553.76%
AMZN230120C000980002022-09-28 2:34PM EDT98.0025.0025.2025.40+3.10+14.16%54,45553.97%
AMZN230120C000990002022-09-28 12:16PM EDT99.0024.0024.3024.50+2.05+9.34%101,61852.83%
AMZN230120C001000002022-09-28 2:12PM EDT100.0023.3023.7023.85+2.45+11.75%5521,95153.02%
AMZN230120C001025002022-09-27 1:20PM EDT102.5018.7521.8022.000.00-1051.78%
AMZN230120C001050002022-09-28 3:05PM EDT105.0019.9819.9520.15+2.88+16.84%2310,23450.42%
AMZN230120C001065002022-09-27 10:43AM EDT106.5017.5018.9019.150.00-2469950.40%
AMZN230120C001067502022-09-27 10:05AM EDT106.7517.4018.8019.000.00-2050.38%
AMZN230120C001070002022-09-28 9:44AM EDT107.0016.9518.6518.85-0.35-2.02%39050.36%
AMZN230120C001072502022-09-27 3:44PM EDT107.2516.2018.4018.750.00-151750.55%
AMZN230120C001075002022-09-27 3:44PM EDT107.5016.0218.3018.500.00-25011,51550.10%
AMZN230120C001077502022-09-27 3:44PM EDT107.7515.8718.1518.350.00-2633850.07%
AMZN230120C001080002022-09-27 3:17PM EDT108.0015.8018.0018.200.00-4946750.04%
AMZN230120C001082502022-09-28 11:23AM EDT108.2517.0017.8018.00+1.90+12.58%533949.80%
AMZN230120C001085002022-09-27 1:30PM EDT108.5015.0517.6517.800.00-430749.55%
AMZN230120C001087502022-09-27 3:13PM EDT108.7515.4517.4517.700.00-110049.72%
AMZN230120C001090002022-09-28 2:37PM EDT109.0017.2617.2517.50+0.41+2.43%152049.48%
AMZN230120C001092502022-09-20 11:56AM EDT109.2521.8017.1517.350.00-731449.43%
AMZN230120C001095002022-09-27 10:37AM EDT109.5015.7517.0017.200.00-234449.38%
AMZN230120C001097502022-09-28 9:32AM EDT109.7514.6016.8017.00-0.70-4.58%123649.12%
AMZN230120C001100002022-09-28 3:07PM EDT110.0016.8016.6516.85+2.09+14.21%1027,84149.07%
AMZN230120C001102502022-09-26 2:34PM EDT110.2514.9516.5016.700.00-5049.01%
AMZN230120C001105002022-09-26 11:56AM EDT110.5015.2516.4016.600.00-1948449.16%
AMZN230120C001107502022-09-27 2:39PM EDT110.7514.1016.2516.450.00-2630249.09%
AMZN230120C001110002022-09-27 3:56PM EDT111.0014.0016.0516.250.00-221,33548.82%
AMZN230120C001112502022-09-27 12:03PM EDT111.2513.7315.9016.050.00-269048.55%
AMZN230120C001115002022-09-27 2:39PM EDT111.5013.8015.7515.850.00-10533948.28%
AMZN230120C001117502022-09-26 3:36PM EDT111.7514.4015.6015.800.00-4048.61%
AMZN230120C001120002022-09-28 9:46AM EDT112.0013.8915.3515.55+0.52+3.89%546548.13%
AMZN230120C001122502022-09-28 2:41PM EDT112.2515.0015.3515.45+1.80+13.64%3048.25%
AMZN230120C001125002022-09-27 9:49AM EDT112.5014.5015.0515.250.00-51,51447.97%
AMZN230120C001127502022-09-28 2:27PM EDT112.7514.8015.0015.15+1.30+9.63%520648.08%
AMZN230120C001130002022-09-28 11:46AM EDT113.0014.0514.9015.00+0.90+6.84%5775948.00%
AMZN230120C001132502022-09-28 9:35AM EDT113.2512.4514.6514.75-1.55-11.07%122547.51%
AMZN230120C001135002022-09-28 11:39AM EDT113.5013.7514.5514.65+1.65+13.64%1047.62%
AMZN230120C001137502022-09-28 1:48PM EDT113.7513.9914.4014.55+1.34+10.59%139447.72%
AMZN230120C001140002022-09-28 12:02PM EDT114.0014.1014.2514.35+1.90+15.57%1660747.42%
AMZN230120C001142502022-09-28 2:34PM EDT114.2514.0514.0514.15+1.88+15.45%15047.13%
AMZN230120C001145002022-09-28 2:28PM EDT114.5013.7913.9514.05+1.79+14.92%42047.22%
AMZN230120C001147502022-09-28 10:20AM EDT114.7513.3113.8013.90+1.19+9.82%5543547.11%
AMZN230120C001150002022-09-28 2:49PM EDT115.0013.5213.7013.80+1.71+14.48%4111,79747.19%
AMZN230120C001152502022-09-28 1:58PM EDT115.2513.2513.4513.60+1.85+16.23%25046.89%
AMZN230120C001155002022-09-28 11:02AM EDT115.5012.6513.4013.50+1.35+11.95%7046.97%
AMZN230120C001157502022-09-28 10:08AM EDT115.7511.4513.3013.40-0.10-0.87%144547.04%
AMZN230120C001160002022-09-28 3:11PM EDT116.0013.2013.1513.25+1.77+15.49%25046.92%
AMZN230120C001162502022-09-28 3:06PM EDT116.2513.0013.0013.10+1.70+15.04%543946.80%
AMZN230120C001165002022-09-28 3:07PM EDT116.5012.9512.8512.95+2.25+21.03%1345146.67%
AMZN230120C001167502022-09-28 12:59PM EDT116.7512.2612.6512.80+1.16+10.45%3522546.54%
AMZN230120C001170002022-09-28 12:59PM EDT117.0012.6512.5512.65+1.60+14.48%4272346.41%
AMZN230120C001172502022-09-28 2:41PM EDT117.2512.2012.3512.55+1.40+12.96%6046.46%
AMZN230120C001175002022-09-28 2:58PM EDT117.5012.1812.3012.40+1.58+14.91%716,42746.33%
AMZN230120C001177502022-09-28 11:09AM EDT117.7511.9412.2012.30+1.89+18.81%3652346.38%
AMZN230120C001180002022-09-28 3:06PM EDT118.0012.1012.0012.10+1.55+14.69%6385846.04%
AMZN230120C001182502022-09-28 3:07PM EDT118.2512.0011.8011.95+1.65+15.94%83045.89%
AMZN230120C001185002022-09-28 3:09PM EDT118.5011.7511.7511.85+1.60+15.76%1133,45345.94%
AMZN230120C001200002022-09-28 3:07PM EDT120.0011.1011.0511.10+1.60+16.84%1,50521,90245.54%
AMZN230120C001225002022-09-28 3:06PM EDT122.509.859.859.90+1.35+15.88%4415,37344.85%
AMZN230120C001250002022-09-28 2:56PM EDT125.008.608.708.80+1.25+17.01%35739,75444.24%
AMZN230120C001275002022-09-28 3:06PM EDT127.507.707.707.75+1.40+22.22%89043.52%
AMZN230120C001300002022-09-28 3:06PM EDT130.006.756.756.85+1.05+18.42%23835,10543.08%
AMZN230120C001325002022-09-28 3:08PM EDT132.505.955.906.00+0.97+19.48%8210,49442.54%
AMZN230120C001350002022-09-28 3:10PM EDT135.005.105.155.20+0.76+17.51%1,55925,35241.91%
AMZN230120C001375002022-09-28 2:44PM EDT137.504.384.504.55+0.69+18.70%4014,39341.60%
AMZN230120C001400002022-09-28 3:10PM EDT140.003.903.853.90+0.65+20.00%22242,34741.01%
AMZN230120C001425002022-09-28 3:06PM EDT142.503.353.303.40+0.65+24.07%6110,38740.82%
AMZN230120C001450002022-09-28 3:06PM EDT145.002.902.902.93+0.44+17.89%18224,14140.52%
AMZN230120C001470002022-09-28 3:11PM EDT147.002.572.532.60+0.39+17.89%911,84440.31%
AMZN230120C001475002022-09-28 3:04PM EDT147.502.492.472.51+0.45+22.06%2911,06440.19%
AMZN230120C001480002022-09-28 1:05PM EDT148.002.352.432.44+0.35+17.50%133040.17%
AMZN230120C001490002022-09-28 12:08PM EDT149.002.222.252.32+0.32+16.84%583,01740.22%
AMZN230120C001500002022-09-28 3:10PM EDT150.002.142.162.18+0.34+18.89%2,47088,33040.11%
AMZN230120C001510002022-09-28 11:16AM EDT151.001.892.032.05+0.22+13.17%83040.03%
AMZN230120C001520002022-09-28 2:17PM EDT152.001.861.881.93+0.25+15.53%203,24339.97%
AMZN230120C001525002022-09-28 3:11PM EDT152.501.861.851.87+0.46+32.86%13526,39939.92%
AMZN230120C001530002022-09-28 11:22AM EDT153.001.731.801.82+0.19+12.34%3266839.93%
AMZN230120C001540002022-09-28 3:04PM EDT154.001.701.701.72+0.35+25.93%441,16939.92%
AMZN230120C001545002022-09-28 11:14AM EDT154.501.561.651.67+0.19+13.87%115,94839.91%
AMZN230120C001550002022-09-28 3:00PM EDT155.001.591.581.62+0.26+19.55%92039.87%
AMZN230120C001555002022-09-28 11:31AM EDT155.501.471.551.57+0.15+11.36%185,07939.84%
AMZN230120C001560002022-09-28 11:13AM EDT156.001.451.501.53+0.22+17.89%274,42839.87%
AMZN230120C001565002022-09-28 3:05PM EDT156.501.461.461.48+0.17+13.18%394,88739.82%
AMZN230120C001570002022-09-28 1:28PM EDT157.001.421.411.44+0.17+13.60%233,48239.82%
AMZN230120C001575002022-09-28 11:13AM EDT157.501.311.381.39+0.22+20.18%1719,76439.75%
AMZN230120C001580002022-09-28 11:14AM EDT158.001.281.341.36+0.18+16.36%565,42139.82%
AMZN230120C001585002022-09-28 11:23AM EDT158.501.261.301.32+0.11+9.57%95,45439.82%
AMZN230120C001590002022-09-28 2:19PM EDT159.001.251.261.28+0.24+23.76%213,77739.80%
AMZN230120C001595002022-09-28 3:02PM EDT159.501.241.211.24+0.14+12.73%154,17539.76%
AMZN230120C001600002022-09-28 3:09PM EDT160.001.201.191.21+0.18+17.65%1,66027,70239.81%
AMZN230120C001605002022-09-28 11:49AM EDT160.501.121.161.18+0.10+9.80%211,61639.84%
AMZN230120C001610002022-09-28 12:18PM EDT161.001.131.121.13+0.14+14.14%142,42139.70%
AMZN230120C001612502022-09-28 10:43AM EDT161.251.081.091.13+0.20+22.73%71,94739.84%
AMZN230120C001615002022-09-28 1:34PM EDT161.501.101.091.11+0.15+15.79%1192,64139.82%
AMZN230120C001617502022-09-28 10:29AM EDT161.751.021.061.10+0.07+7.37%71,34639.87%
AMZN230120C001620002022-09-28 12:05PM EDT162.001.041.061.08+0.10+10.64%142,66439.82%
AMZN230120C001622502022-09-27 10:22AM EDT162.251.001.051.06+0.06+6.38%72,05739.80%
AMZN230120C001625002022-09-28 11:59AM EDT162.501.021.031.05+0.14+15.91%96,96139.84%
AMZN230120C001627502022-09-28 10:29AM EDT162.750.961.001.03+0.10+11.63%5039.80%
AMZN230120C001630002022-09-28 10:42AM EDT163.000.981.001.02+0.07+7.69%17039.84%
AMZN230120C001632502022-09-28 11:26AM EDT163.250.970.991.01+0.12+14.12%91,78639.88%
AMZN230120C001635002022-09-28 3:08PM EDT163.500.990.960.99+0.15+17.86%121,74039.83%
AMZN230120C001637502022-09-28 10:28AM EDT163.750.900.950.98+0.08+9.76%14,34139.87%
AMZN230120C001640002022-09-27 10:19AM EDT164.000.930.950.96+0.07+8.14%72,52439.82%
AMZN230120C001642502022-09-28 11:14AM EDT164.250.900.930.96+0.06+7.14%113,09739.95%
AMZN230120C001645002022-09-28 10:29AM EDT164.500.870.920.94+0.12+16.00%14,91339.89%
AMZN230120C001647502022-09-28 10:28AM EDT164.750.850.910.92+0.05+6.25%73,50539.83%
AMZN230120C001650002022-09-28 2:10PM EDT165.000.900.890.92+0.13+16.88%8533,07139.97%
AMZN230120C001652502022-09-28 10:38AM EDT165.250.860.880.90+0.11+14.67%72,71139.89%
AMZN230120C001655002022-09-28 1:33PM EDT165.500.870.870.88+0.12+16.00%124,03639.82%
AMZN230120C001657502022-09-28 11:22AM EDT165.750.840.840.87+0.09+12.00%103,07939.87%
AMZN230120C001660002022-09-26 2:34PM EDT166.000.800.850.86+0.08+11.11%23,45039.89%
AMZN230120C001665002022-09-28 10:28AM EDT166.500.780.820.84+0.06+8.33%26,54839.94%
AMZN230120C001670002022-09-28 11:15AM EDT167.000.760.800.82+0.06+8.57%44,42539.99%
AMZN230120C001675002022-09-28 1:06PM EDT167.500.770.760.79+0.18+30.51%1567,22639.92%
AMZN230120C001680002022-09-28 2:30PM EDT168.000.760.760.77+0.07+10.14%143,82839.94%
AMZN230120C001685002022-09-28 11:33AM EDT168.500.710.740.75+0.03+4.41%23,61239.99%
AMZN230120C001690002022-09-28 1:56PM EDT169.000.720.710.73+0.12+20.00%54,40339.99%
AMZN230120C001695002022-09-28 10:28AM EDT169.500.660.700.71+0.12+22.22%24,61440.02%
AMZN230120C001700002022-09-28 2:57PM EDT170.000.680.660.69+0.09+15.25%6420,68040.02%
AMZN230120C001705002022-09-28 3:04PM EDT170.500.670.650.67+0.11+19.64%463,76640.04%
AMZN230120C001710002022-09-28 2:30PM EDT171.000.650.640.66+0.05+8.33%64,46640.14%
AMZN230120C001715002022-09-28 3:06PM EDT171.500.630.630.64+0.05+8.62%72,76540.14%
AMZN230120C001720002022-09-28 2:27PM EDT172.000.610.610.63+0.10+19.61%63,86040.26%
AMZN230120C001725002022-09-28 2:39PM EDT172.500.600.590.61+0.08+15.38%259,13840.23%
AMZN230120C001730002022-09-28 2:27PM EDT173.000.580.570.59+0.07+13.73%293,63140.21%
AMZN230120C001735002022-09-28 2:39PM EDT173.500.570.560.58+0.06+11.76%382,50740.31%
AMZN230120C001740002022-09-28 2:26PM EDT174.000.550.540.56+0.05+10.00%34,93340.26%
AMZN230120C001745002022-09-28 2:26PM EDT174.500.540.520.55+0.07+14.89%37,09840.36%
AMZN230120C001750002022-09-28 3:07PM EDT175.000.530.520.54+0.07+15.22%8563,38040.43%
AMZN230120C001775002022-09-28 2:26PM EDT177.500.470.460.47+0.08+20.51%116,19740.50%
AMZN230120C001800002022-09-28 2:41PM EDT180.000.400.400.42+0.09+29.03%1628,61840.77%
AMZN230120C001825002022-09-28 12:08PM EDT182.500.360.360.37+0.04+12.50%213,68040.92%
AMZN230120C001850002022-09-28 9:35AM EDT185.000.280.310.330.00-1051,81441.16%
AMZN230120C001875002022-09-28 2:34PM EDT187.500.300.280.29+0.05+20.00%329,78641.26%
AMZN230120C001900002022-09-28 2:49PM EDT190.000.270.250.26+0.06+28.57%3944,18041.50%
AMZN230120C001925002022-09-28 11:25AM EDT192.500.230.220.24+0.05+27.78%513,12341.94%
AMZN230120C001950002022-09-28 3:05PM EDT195.000.200.200.21+0.03+17.65%2234,61041.99%
AMZN230120C001975002022-09-26 2:36PM EDT197.500.150.180.190.00-97,91042.29%
AMZN230120C002000002022-09-28 3:06PM EDT200.000.170.160.17+0.02+13.33%39350,04942.48%
AMZN230120C002025002022-09-26 10:03AM EDT202.500.130.140.160.00-248,13542.97%
AMZN230120C002050002022-09-27 3:51PM EDT205.000.120.130.140.00-314,20642.97%
AMZN230120C002075002022-09-27 11:36AM EDT207.500.100.120.130.00-208,19743.36%
AMZN230120C002100002022-09-28 11:59AM EDT210.000.120.100.12+0.02+20.00%2120,24743.65%
AMZN230120C002125002022-09-27 10:28AM EDT212.500.090.090.110.00-2009,83443.95%
AMZN230120C002150002022-09-23 10:57AM EDT215.000.070.090.100.00-1912,97544.14%
AMZN230120C002175002022-09-28 10:58AM EDT217.500.090.080.09+0.01+12.50%104,02244.34%
AMZN230120C002200002022-09-28 3:02PM EDT220.000.080.060.09+0.01+14.29%179,32345.02%
AMZN230120C002225002022-09-27 3:52PM EDT222.500.050.060.080.00-26,43945.12%
AMZN230120C002250002022-09-27 12:00PM EDT225.000.040.050.070.00-2244,67345.12%
AMZN230120C002275002022-09-27 3:50PM EDT227.500.050.050.060.00-13,32744.92%
AMZN230120C002300002022-09-27 9:32AM EDT230.000.040.040.060.00-1911,38845.70%
AMZN230120C002325002022-09-28 1:09PM EDT232.500.060.040.06+0.02+50.00%14,32546.29%
AMZN230120C002350002022-09-28 10:37AM EDT235.000.040.040.05+0.01+33.33%117,74546.09%
AMZN230120C002375002022-09-23 12:14PM EDT237.500.040.040.050.00-1112,59146.68%
AMZN230120C002400002022-09-28 11:40AM EDT240.000.040.040.05+0.01+33.33%4016,94547.27%
AMZN230120C002425002022-09-28 3:01PM EDT242.500.030.020.040.00-65,52946.68%
AMZN230120C002450002022-09-26 11:33AM EDT245.000.020.030.040.00-1315,85347.27%
AMZN230120C002475002022-09-28 12:56PM EDT247.500.040.020.04+0.03+300.00%182,88947.85%
AMZN230120C002500002022-09-28 3:09PM EDT250.000.030.020.03+0.01+50.00%1,16645,26547.27%
AMZN230120C002550002022-09-27 2:41PM EDT255.000.010.020.040.00-2518,13949.61%
AMZN230120C002600002022-09-28 12:46PM EDT260.000.030.010.03+0.02+200.00%243,43949.22%
AMZN230120C002650002022-09-23 12:04PM EDT265.000.020.010.020.00-368,40048.44%
AMZN230120C002700002022-09-28 2:19PM EDT270.000.010.010.020.00-2115,02749.61%
AMZN230120C002750002022-09-28 12:38PM EDT275.000.020.010.00+0.01+100.00%4053,83525.00%
AMZN230120C010800002022-05-16 12:00AM EDT1,080.001,165.131,386.551,403.500.00--10.00%
AMZN230120C012400002022-05-12 2:33PM EDT1,240.00917.011,235.951,252.000.00-340.00%
AMZN230120C012600002022-05-12 2:33PM EDT1,260.00899.641,217.351,234.000.00-340.00%
AMZN230120C013000002022-05-12 3:38PM EDT1,300.00882.001,180.101,196.000.00-110.00%
AMZN230120C013600002022-06-02 2:34PM EDT1,360.001,187.101,125.001,140.500.00-432500.00%
AMZN230120C013800002022-04-13 9:46AM EDT1,380.001,677.50936.25948.750.00-11410.00%
AMZN230120C014000002022-05-23 10:31AM EDT1,400.00783.351,088.601,105.000.00-11430.00%
AMZN230120C014200002022-04-19 1:15PM EDT1,420.001,751.59796.30804.650.00-2370.00%
AMZN230120C014400002022-06-03 2:24PM EDT1,440.001,062.741,052.451,068.50-688.81-39.33%4320.00%
AMZN230120C014500002022-05-31 10:32AM EDT1,450.00958.201,043.451,060.000.00-1280.00%
AMZN230120C014600002022-06-01 9:31AM EDT1,460.001,063.201,034.651,051.000.00-22,1400.00%
AMZN230120C014800002022-04-06 2:54PM EDT1,480.001,729.13877.85891.000.00-21090.00%
AMZN230120C015000002022-06-02 3:38PM EDT1,500.001,055.00998.801,015.000.00-92890.00%
AMZN230120C015200002022-06-03 10:56AM EDT1,520.00975.00981.15997.50+310.28+46.68%1700.00%
AMZN230120C015400002022-06-03 2:48PM EDT1,540.00980.00963.60980.00+180.35+22.55%11240.00%
AMZN230120C015500002022-04-07 3:01PM EDT1,550.001,645.47818.60831.600.00-2910.00%
AMZN230120C015600002022-06-01 10:04AM EDT1,560.00988.48946.25962.500.00-22550.00%
AMZN230120C015800002022-05-12 1:14PM EDT1,580.00658.24928.85944.000.00-2930.00%
AMZN230120C016000002022-06-01 3:02PM EDT1,600.00937.16911.90927.000.00-11850.00%
AMZN230120C016200002022-05-02 10:30AM EDT1,620.00908.91880.10891.900.00-1520.00%
AMZN230120C016400002022-04-06 3:50PM EDT1,640.001,589.73744.65757.400.00-4710.00%
AMZN230120C016500002022-04-29 1:17PM EDT1,650.00933.41738.85748.350.00-2630.00%
AMZN230120C016600002022-05-20 10:53AM EDT1,660.00632.17860.30876.500.00-4550.00%
AMZN230120C016800002022-05-05 9:32AM EDT1,680.00838.00844.00859.400.00-1520.00%
AMZN230120C017000002022-06-03 2:09PM EDT1,700.00837.50827.20842.85-37.98-4.34%11580.00%
AMZN230120C017200002022-05-24 12:44PM EDT1,720.00504.59810.60825.000.00-2840.00%
AMZN230120C017400002022-04-18 1:17PM EDT1,740.001,331.54541.85559.200.00-21070.00%
AMZN230120C017500002022-05-20 1:30PM EDT1,750.00517.25785.85800.500.00-11290.00%
AMZN230120C017600002022-03-31 1:43PM EDT1,760.001,584.73813.00832.000.00-2660.00%
AMZN230120C017800002022-05-04 10:28AM EDT1,780.00726.97748.20758.800.00-2780.00%
AMZN230120C018000002022-06-03 9:56AM EDT1,800.00786.68745.30760.00-10.83-1.36%17040.00%
AMZN230120C018200002022-06-03 1:10PM EDT1,820.00735.81730.00744.50+271.29+58.40%1520.00%
AMZN230120C018400002022-03-31 2:59PM EDT1,840.001,518.05749.50767.500.00-12600.00%
AMZN230120C018500002022-05-19 3:06PM EDT1,850.00499.61705.10720.500.00-10510.00%
AMZN230120C018600002022-04-01 1:29PM EDT1,860.001,454.65734.00752.000.00-8840.00%
AMZN230120C018800002022-05-05 10:05AM EDT1,880.00636.00682.55697.500.00-4650.00%
AMZN230120C019000002022-06-03 10:12AM EDT1,900.00676.02667.25682.50+26.02+4.00%16130.00%
AMZN230120C019200002022-03-31 12:34PM EDT1,920.001,423.75687.50705.500.00-8470.00%
AMZN230120C019400002022-05-12 2:19PM EDT1,940.00402.73636.00651.500.00-2820.00%
AMZN230120C019500002022-05-20 10:44AM EDT1,950.00440.61629.20644.000.00-23960.00%
AMZN230120C019600002022-05-12 2:14PM EDT1,960.00390.68621.65636.500.00-622230.00%
AMZN230120C019800002022-06-01 10:43AM EDT1,980.00616.25606.55621.800.00-2790.00%
AMZN230120C020000002022-06-03 9:30AM EDT2,000.00627.00595.50605.15-12.00-1.88%19350.00%
AMZN230120C020500002022-06-02 2:54PM EDT2,050.00600.00560.05569.250.00-15720.00%
AMZN230120C021000002022-06-03 3:57PM EDT2,100.00532.44525.70534.70+22.44+4.40%54690.00%
AMZN230120C021300002022-06-01 9:43AM EDT2,130.00534.35505.55514.100.00-270.00%
AMZN230120C021350002022-05-26 12:12PM EDT2,135.00350.00502.10510.750.00-110.00%
AMZN230120C021400002022-05-19 10:28AM EDT2,140.00319.65498.75507.350.00--20.00%
AMZN230120C021450002022-06-01 3:28PM EDT2,145.00516.90495.45504.350.00-140.00%
AMZN230120C021500002022-06-03 3:58PM EDT2,150.00498.13492.20501.05-33.72-6.34%34990.00%
AMZN230120C021600002022-05-27 2:12PM EDT2,160.00357.00485.80494.250.00-1150.00%
AMZN230120C021650002022-05-25 10:54AM EDT2,165.00288.41482.40491.200.00-110.00%
AMZN230120C021700002022-05-20 1:35PM EDT2,170.00276.46479.25487.700.00-210.00%
AMZN230120C021750002022-05-19 1:59PM EDT2,175.00303.64475.90484.450.00--10.00%
AMZN230120C021800002022-05-31 10:17AM EDT2,180.00395.70472.85481.250.00-150.00%
AMZN230120C021900002022-05-27 10:50AM EDT2,190.00351.00466.45475.150.00-220.00%
AMZN230120C022000002022-06-03 3:46PM EDT2,200.00459.59460.05468.40-40.18-8.04%49150.00%
AMZN230120C022050002022-05-26 10:25AM EDT2,205.00305.80456.95465.550.00--110.00%
AMZN230120C022100002022-05-24 10:01AM EDT2,210.00223.65453.80462.100.00--20.00%
AMZN230120C022200002022-05-26 11:24AM EDT2,220.00299.60447.55455.800.00--540.00%
AMZN230120C022400002022-05-24 9:56AM EDT2,240.00213.00435.05443.650.00--10.00%
AMZN230120C022450002022-05-26 12:44PM EDT2,245.00302.75432.20440.650.00--50.00%
AMZN230120C022500002022-06-02 3:02PM EDT2,250.00458.00429.15437.600.00-9730.00%
AMZN230120C022550002022-05-26 10:49AM EDT2,255.00281.40425.95434.200.00--10.00%
AMZN230120C022600002022-05-27 11:47AM EDT2,260.00393.00422.95431.450.00-120.00%
AMZN230120C022650002022-05-27 9:39AM EDT2,265.00307.98420.05428.200.00-230.00%
AMZN230120C022700002022-05-27 9:39AM EDT2,270.00305.73417.10425.550.00-110.00%
AMZN230120C022800002022-06-03 3:01PM EDT2,280.00419.94411.05419.50+118.29+39.21%340.00%
AMZN230120C022950002022-05-27 9:33AM EDT2,295.00296.73402.50410.450.00-110.00%
AMZN230120C023000002022-06-03 3:46PM EDT2,300.00399.49399.50407.55-51.11-11.34%63570.00%
AMZN230120C023050002022-05-27 11:52AM EDT2,305.00284.77396.60404.950.00-110.00%
AMZN230120C023100002022-05-26 2:02PM EDT2,310.00269.00393.75401.700.00-120.00%
AMZN230120C023300002022-05-25 9:31AM EDT2,330.00186.05382.30390.250.00--10.00%
AMZN230120C023400002022-05-25 9:33AM EDT2,340.00184.65376.70384.850.00--10.00%
AMZN230120C023500002022-06-02 3:35PM EDT2,350.00386.78371.10379.00-22.46-5.49%53130.00%
AMZN230120C023600002022-05-31 3:43PM EDT2,360.00360.80365.65373.450.00-740.00%
AMZN230120C023700002022-05-31 2:47PM EDT2,370.00341.20360.20367.950.00-6100.00%
AMZN230120C024000002022-06-03 3:03PM EDT2,400.00354.00344.00351.75-33.27-8.59%227330.00%
AMZN230120C024500002022-06-03 3:50PM EDT2,450.00320.00318.10325.90-36.00-10.11%51940.00%
AMZN230120C025000002022-06-03 3:58PM EDT2,500.00298.27293.65301.15-35.21-10.56%451,8360.00%
AMZN230120C025500002022-06-03 12:38PM EDT2,550.00268.80270.40278.05-27.16-9.18%21880.00%
AMZN230120C026000002022-06-03 3:59PM EDT2,600.00252.25248.45255.80-33.44-11.70%641,0060.00%
AMZN230120C026500002022-06-03 2:29PM EDT2,650.00236.25227.95235.70-27.59-10.46%94200.00%
AMZN230120C027000002022-06-03 3:57PM EDT2,700.00213.64208.45215.75-29.30-12.06%517380.00%
AMZN230120C027500002022-06-03 2:55PM EDT2,750.00200.00190.30197.50-19.18-8.75%176460.00%
AMZN230120C028000002022-06-03 3:44PM EDT2,800.00176.00173.25180.45-28.00-13.73%2961,6880.00%
AMZN230120C028500002022-06-03 2:10PM EDT2,850.00162.45157.75164.75-18.86-10.40%23690.00%
AMZN230120C029000002022-06-03 11:36AM EDT2,900.00145.35143.30151.05-25.65-15.00%61,1870.00%
AMZN230120C029400002022-06-02 2:14PM EDT2,940.00153.60132.55139.200.00-240.00%
AMZN230120C029500002022-06-03 12:03PM EDT2,950.00133.55130.00137.70-22.11-14.20%14960.00%
AMZN230120C029800002022-06-02 2:16PM EDT2,980.00142.35122.50130.200.00-2150.00%
AMZN230120C030000002022-06-03 3:52PM EDT3,000.00121.00121.00124.20-20.60-14.55%574,0410.00%
AMZN230120C030200002022-06-03 9:41AM EDT3,020.00126.42114.15120.75-3.58-2.75%251,181.64%
AMZN230120C030400002022-06-01 3:51PM EDT3,040.00119.20109.80115.100.00-51908.20%
AMZN230120C030500002022-06-03 2:16PM EDT3,050.00111.54106.50112.95-16.25-12.72%571,246854.81%
AMZN230120C030600002022-05-31 1:58PM EDT3,060.0098.70105.55110.800.00-613831.01%
AMZN230120C030800002022-06-03 9:32AM EDT3,080.00116.70100.30107.60+0.90+0.78%19779.25%
AMZN230120C030900002022-06-03 9:30AM EDT3,090.00113.0899.50104.60-2.58-2.23%1323760.16%
AMZN230120C031000002022-06-03 3:57PM EDT3,100.00101.0097.55102.60-15.40-13.23%143,568742.14%
AMZN230120C031100002022-06-02 12:05PM EDT3,110.00107.1795.65100.65+8.02+8.09%1251726.07%
AMZN230120C031200002022-06-01 1:28PM EDT3,120.0099.8592.5099.900.00-3211711.00%
AMZN230120C031300002022-06-02 12:11PM EDT3,130.0093.0091.9598.00-0.55-0.59%1215702.12%
AMZN230120C031400002022-06-02 1:44PM EDT3,140.00106.0088.8096.150.00-1180684.91%
AMZN230120C031500002022-06-03 10:21AM EDT3,150.0092.0087.0094.20-11.38-11.01%50965672.85%
AMZN230120C031600002022-06-02 9:43AM EDT3,160.0086.0085.3592.400.00-6203662.30%
AMZN230120C031700002022-06-03 3:57PM EDT3,170.0088.1784.8589.60-11.13-11.21%55255652.65%
AMZN230120C031800002022-06-03 3:07PM EDT3,180.0087.5681.9589.10-2.09-2.33%1188643.07%
AMZN230120C031900002022-05-26 2:08PM EDT3,190.0041.3781.5587.300.00-1215637.12%
AMZN230120C032000002022-06-03 3:57PM EDT3,200.0083.0079.9085.75-11.00-11.70%62860628.64%
AMZN230120C032100002022-06-02 2:22PM EDT3,210.0092.0078.3084.100.00-1260620.28%
AMZN230120C032200002022-06-02 3:43PM EDT3,220.0091.3276.7582.400.00-485612.16%
AMZN230120C032250002022-06-01 1:08PM EDT3,225.0079.0076.0081.750.00-1101608.74%
AMZN230120C032300002022-06-02 3:43PM EDT3,230.0089.6875.2580.900.00-4132604.88%
AMZN230120C032350002022-05-26 11:28AM EDT3,235.0035.4074.5080.150.00-264601.31%
AMZN230120C032400002022-06-01 2:10PM EDT3,240.0082.5573.7579.250.00-2119597.41%
AMZN230120C032450002022-05-26 12:28PM EDT3,245.0037.9273.0078.550.00-174594.04%
AMZN230120C032500002022-06-03 3:57PM EDT3,250.0075.5072.2577.75-7.70-9.25%87336590.48%
AMZN230120C032550002022-06-01 1:22PM EDT3,255.0078.1070.3075.900.00-460581.76%
AMZN230120C032600002022-05-19 3:49PM EDT3,260.0030.2570.8576.400.00-163584.27%
AMZN230120C032650002022-05-05 3:30PM EDT3,265.0052.3970.1075.600.00-868580.80%
AMZN230120C032700002022-06-01 3:53PM EDT3,270.0076.0069.4075.000.00-684577.94%
AMZN230120C032750002022-06-01 1:07PM EDT3,275.0074.6568.7074.200.00-4186574.65%
AMZN230120C032800002022-05-18 10:11AM EDT3,280.0033.7768.0573.500.00-3112571.73%
AMZN230120C032850002022-05-05 10:25AM EDT3,285.0052.0067.3572.750.00-1144568.60%
AMZN230120C032900002022-06-03 12:01PM EDT3,290.0069.4066.7072.00-6.60-8.68%4204565.62%
AMZN230120C032950002022-05-31 11:49AM EDT3,295.0049.0066.0071.300.00-1170562.66%
AMZN230120C033000002022-06-03 3:36PM EDT3,300.0067.5065.3570.75-11.75-14.83%81,639560.15%
AMZN230120C033050002022-06-02 12:37PM EDT3,305.0072.8863.3569.950.00-1153554.24%
AMZN230120C033100002022-05-24 2:21PM EDT3,310.0022.3564.0569.350.00-1189554.55%
AMZN230120C033150002022-05-25 2:02PM EDT3,315.0025.2363.4068.600.00-12153551.67%
AMZN230120C033200002022-05-25 2:02PM EDT3,320.0024.9862.8067.950.00-1173549.12%
AMZN230120C033300002022-06-03 12:54PM EDT3,330.0063.1061.5566.75-1.57-2.43%1328544.18%
AMZN230120C033400002022-06-02 3:06PM EDT3,340.0071.2060.3065.500.00-1220539.19%
AMZN230120C033500002022-06-03 10:30AM EDT3,350.0060.8559.1064.20-9.58-13.60%3363534.25%
AMZN230120C033600002022-06-03 10:30AM EDT3,360.0059.2356.6563.05-8.80-12.94%3181527.15%
AMZN230120C033700002022-06-02 11:35AM EDT3,370.0060.3755.5061.750.00-1169522.42%
AMZN230120C033800002022-06-03 10:40AM EDT3,380.0055.2055.6560.65-3.88-6.57%3209520.71%
AMZN230120C033900002022-06-02 3:48PM EDT3,390.0065.4554.5559.450.00-9209516.33%
AMZN230120C034000002022-06-03 2:42PM EDT3,400.0056.8052.2058.40-7.35-11.46%5957509.83%
AMZN230120C034100002022-06-02 3:48PM EDT3,410.0062.9052.4057.400.00-9172508.45%
AMZN230120C034200002022-05-13 2:00PM EDT3,420.0027.8950.1055.250.00-1684499.98%
AMZN230120C034300002022-05-26 1:02PM EDT3,430.0025.9050.8555.100.00-167501.32%
AMZN230120C034400002022-05-31 9:30AM EDT3,440.0030.6549.5554.050.00-253496.96%
AMZN230120C034500002022-06-01 12:28PM EDT3,450.0050.0048.4052.25-1.35-2.63%1467491.47%
AMZN230120C034600002022-06-01 12:27PM EDT3,460.0051.1247.4551.200.00-6165487.82%
AMZN230120C034700002022-06-01 12:27PM EDT3,470.0050.1746.5051.150.00-9105486.09%
AMZN230120C034800002022-06-01 12:26PM EDT3,480.0049.2245.6050.200.00-8200482.74%
AMZN230120C034900002022-06-01 1:23PM EDT3,490.0050.1143.6049.350.00-10236477.50%
AMZN230120C035000002022-06-03 3:52PM EDT3,500.0045.9544.7048.45-7.05-13.30%273,804478.05%
AMZN230120C035500002022-06-03 2:22PM EDT3,550.0042.6038.7044.20-5.75-11.89%2854459.50%
AMZN230120C036000002022-06-03 11:32AM EDT3,600.0037.5036.1539.55-3.70-8.98%31,766446.68%
AMZN230120C036500002022-06-02 2:27PM EDT3,650.0037.5032.9036.20-1.85-4.70%1624434.88%
AMZN230120C037000002022-06-03 3:44PM EDT3,700.0031.4029.0033.80-6.05-16.15%63,111423.47%
AMZN230120C037500002022-06-03 2:25PM EDT3,750.0029.5526.4030.40-3.58-10.81%51,538412.40%
AMZN230120C038000002022-06-03 3:20PM EDT3,800.0026.0024.0027.00-4.56-14.92%72,256401.42%
AMZN230120C038500002022-06-03 10:13AM EDT3,850.0025.4021.7525.55-2.58-9.22%5621394.48%
AMZN230120C039000002022-06-03 11:08AM EDT3,900.0020.8019.8024.00-3.75-15.27%81,793387.76%
AMZN230120C039500002022-05-31 2:48PM EDT3,950.0023.5018.8521.600.00-1350381.15%
AMZN230120C040000002022-06-03 3:58PM EDT4,000.0018.0018.0019.00-2.70-13.04%1132,624374.07%
AMZN230120C040500002022-06-03 1:25PM EDT4,050.0016.5015.7018.30-2.60-13.61%5355367.77%
AMZN230120C041000002022-06-03 2:12PM EDT4,100.0016.0014.3516.90+0.05+0.31%88640361.80%
AMZN230120C041500002022-05-31 2:29PM EDT4,150.0011.5513.1515.600.00-5336356.20%
AMZN230120C042000002022-06-03 10:39AM EDT4,200.0012.4012.0514.45-0.76-5.78%2919351.01%
AMZN230120C042500002022-06-03 10:15AM EDT4,250.0012.7511.0513.40-1.25-8.93%1491346.11%
AMZN230120C043000002022-06-03 10:41AM EDT4,300.0010.8010.1012.45-0.95-8.09%3627341.41%
AMZN230120C043500002022-06-02 3:52PM EDT4,350.0012.068.8011.550.00-4182335.55%
AMZN230120C044000002022-06-03 10:36AM EDT4,400.009.608.5010.75-1.60-14.29%3482332.80%
AMZN230120C044500002022-05-31 3:14PM EDT4,450.007.547.8510.050.00-12281329.13%
AMZN230120C045000002022-06-03 2:35PM EDT4,500.008.437.209.00-0.57-6.33%72,311324.06%
AMZN230120C045500002022-06-03 2:35PM EDT4,550.007.986.658.75-1.02-11.33%1131321.89%
AMZN230120C046000002022-06-03 3:44PM EDT4,600.007.406.158.25-0.98-11.69%4620318.88%
AMZN230120C046500002022-06-03 12:21PM EDT4,650.006.925.707.75-0.62-8.22%3217315.92%
AMZN230120C047000002022-06-03 12:21PM EDT4,700.006.545.307.30-0.66-9.17%3895313.18%
AMZN230120C047500002022-05-31 3:59PM EDT4,750.005.494.956.950.00-1624310.94%
AMZN230120C048000002022-06-03 3:43PM EDT4,800.005.804.607.35-0.29-4.76%4860311.72%
AMZN230120C048500002022-06-03 3:03PM EDT4,850.005.514.356.25-0.49-8.17%3276306.54%
AMZN230120C049000002022-06-03 2:57PM EDT4,900.005.334.105.95-0.73-12.05%2803304.64%
AMZN230120C049500002022-06-03 2:57PM EDT4,950.005.503.855.70+0.40+7.84%3120302.86%
AMZN230120C050000002022-06-03 3:57PM EDT5,000.005.304.555.45+0.22+4.33%642,085305.49%
AMZN230120C051000002022-06-03 3:40PM EDT5,100.004.264.254.50-0.48-10.13%18856300.59%
AMZN230120C052000002022-06-02 1:51PM EDT5,200.004.702.394.700.00-21155292.82%
AMZN230120C053000002022-06-03 3:36PM EDT5,300.003.713.404.00-0.39-9.51%7445295.56%
AMZN230120C054000002022-06-03 12:06PM EDT5,400.003.423.353.90-0.38-10.00%2664295.70%
AMZN230120C055000002022-06-03 3:58PM EDT5,500.003.002.952.97-0.50-14.29%2362,176288.70%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230120P000520002022-09-28 1:52PM EDT52.000.230.210.22-0.02-8.00%3,4845,73070.51%
AMZN230120P000530002022-09-28 2:30PM EDT53.000.250.220.24+0.03+13.64%1,9571,01569.73%
AMZN230120P000540002022-09-27 10:17AM EDT54.000.240.240.260.00-204,47569.14%
AMZN230120P000550002022-09-27 11:25AM EDT55.000.280.260.280.00-1552,64668.46%
AMZN230120P000560002022-09-23 3:06PM EDT56.000.320.280.300.00-211,21367.77%
AMZN230120P000570002022-09-26 9:57AM EDT57.000.280.310.320.00-102,49467.24%
AMZN230120P000580002022-08-29 10:04AM EDT58.000.250.360.380.00-993567.63%
AMZN230120P000590002022-09-26 3:19PM EDT59.000.350.360.370.00-51,18066.02%
AMZN230120P000600002022-09-28 3:09PM EDT60.000.380.380.40-0.06-13.64%162,31365.33%
AMZN230120P000610002022-09-27 2:49PM EDT61.000.470.410.420.00-3420364.65%
AMZN230120P000620002022-09-23 1:06PM EDT62.000.460.440.460.00-304,27364.16%
AMZN230120P000630002022-09-27 2:30PM EDT63.000.580.470.480.00-121,39863.38%
AMZN230120P000640002022-09-28 3:08PM EDT64.000.500.500.52-0.06-10.71%52,98862.84%
AMZN230120P000650002022-09-28 3:09PM EDT65.000.550.540.56-0.09-14.06%282,82462.35%
AMZN230120P000660002022-09-28 12:28PM EDT66.000.610.580.59-0.07-10.29%1392761.69%
AMZN230120P000670002022-09-28 2:17PM EDT67.000.650.620.63-0.11-14.47%72,28361.13%
AMZN230120P000680002022-09-23 10:10AM EDT68.000.700.670.680.00-303,45860.69%
AMZN230120P000690002022-09-28 3:09PM EDT69.000.710.710.72-0.12-14.46%81,33460.06%
AMZN230120P000700002022-09-28 12:20PM EDT70.000.790.750.77-0.11-12.22%1410,72859.45%
AMZN230120P000710002022-09-28 10:03AM EDT71.000.910.810.83-0.08-8.08%274459.06%
AMZN230120P000720002022-09-27 2:08PM EDT72.001.070.870.870.00-82,73358.47%
AMZN230120P000725002022-09-28 9:40AM EDT72.501.090.890.900.00-21,67358.15%
AMZN230120P000730002022-09-28 10:04AM EDT73.001.090.920.93-0.02-1.80%4924,51557.91%
AMZN230120P000740002022-09-28 10:03AM EDT74.001.160.980.99-0.06-4.92%3117,92457.40%
AMZN230120P000750002022-09-28 2:42PM EDT75.001.091.041.07-0.20-15.50%11830,06656.96%
AMZN230120P000760002022-09-28 10:28AM EDT76.001.251.111.12+0.10+8.70%121,57856.37%
AMZN230120P000770002022-09-28 1:10PM EDT77.001.231.181.19-0.03-2.38%554,79755.86%
AMZN230120P000775002022-09-28 10:28AM EDT77.501.371.231.24-0.11-7.43%954,01755.76%
AMZN230120P000780002022-09-28 3:06PM EDT78.001.281.261.29-0.08-5.88%633,26555.53%
AMZN230120P000790002022-09-26 1:50PM EDT79.001.451.341.350.00-133,45854.93%
AMZN230120P000800002022-09-28 3:01PM EDT80.001.461.421.44-0.33-18.44%1,57012,75754.47%
AMZN230120P000810002022-09-27 12:52PM EDT81.001.731.511.53-0.15-7.98%21,62454.00%
AMZN230120P000820002022-09-28 10:50AM EDT82.001.781.601.62+0.14+8.54%31,33053.50%
AMZN230120P000825002022-09-27 12:09PM EDT82.501.941.651.670.00-2375,46253.30%
AMZN230120P000830002022-09-28 10:44AM EDT83.001.881.711.75+0.02+1.08%113,43953.25%
AMZN230120P000840002022-09-28 1:56PM EDT84.001.921.811.83-0.32-14.29%285,32452.66%
AMZN230120P000850002022-09-28 1:56PM EDT85.002.041.921.94-0.25-10.92%7418,87652.21%
AMZN230120P000860002022-09-28 2:53PM EDT86.002.112.042.07-0.38-15.26%912,89651.84%
AMZN230120P000870002022-09-28 2:17PM EDT87.002.292.172.18-0.05-2.14%333,44851.39%
AMZN230120P000875002022-09-28 2:54PM EDT87.502.312.232.25-0.49-17.50%372,91351.18%
AMZN230120P000880002022-09-28 12:03PM EDT88.002.432.282.34-0.10-3.95%241,67251.00%
AMZN230120P000890002022-09-28 2:23PM EDT89.002.562.432.45-0.34-11.72%473,88750.54%
AMZN230120P000900002022-09-28 3:01PM EDT90.002.672.572.60-0.53-16.56%5816,41250.13%
AMZN230120P000910002022-09-28 1:11PM EDT91.002.872.732.75-0.57-16.57%229,74049.83%
AMZN230120P000920002022-09-28 2:40PM EDT92.003.002.892.91-0.20-6.25%82,45749.43%
AMZN230120P000925002022-09-28 11:25AM EDT92.503.252.972.99-0.05-1.52%95,44549.22%
AMZN230120P000930002022-09-28 11:24AM EDT93.003.303.053.10-0.05-1.49%93,58649.17%
AMZN230120P000940002022-09-28 1:36PM EDT94.003.403.203.30-0.30-8.11%172,90748.93%
AMZN230120P000950002022-09-28 3:02PM EDT95.003.503.403.50-0.68-16.27%1816,95648.63%
AMZN230120P000960002022-09-28 3:01PM EDT96.003.703.603.70-0.20-5.13%172,87048.28%
AMZN230120P000970002022-09-28 11:43AM EDT97.004.203.803.90-0.45-9.68%453,46747.88%
AMZN230120P000975002022-09-28 1:47PM EDT97.504.153.904.00-0.65-13.54%497,39447.67%
AMZN230120P000980002022-09-28 3:08PM EDT98.004.054.004.05-1.05-20.59%462,29347.17%
AMZN230120P000990002022-09-28 1:47PM EDT99.004.504.254.35-0.65-12.62%446,23347.22%
AMZN230120P001000002022-09-28 3:07PM EDT100.004.504.454.55-0.90-16.67%20333,67746.68%
AMZN230120P001025002022-09-28 3:00PM EDT102.505.275.105.15-0.88-14.31%12816,40645.67%
AMZN230120P001050002022-09-28 3:03PM EDT105.005.925.805.85-1.18-16.62%35113,24644.82%
AMZN230120P001065002022-09-28 2:22PM EDT106.506.566.256.30-0.89-11.95%1653,70144.31%
AMZN230120P001067502022-09-28 3:01PM EDT106.756.526.306.40-0.38-5.51%4178944.32%
AMZN230120P001070002022-09-28 10:46AM EDT107.007.006.406.500.00-221,21044.32%
AMZN230120P001072502022-09-28 11:39AM EDT107.257.056.456.55-0.90-11.32%2971044.12%
AMZN230120P001075002022-09-28 11:15AM EDT107.507.256.556.65-0.55-7.05%2519,05244.12%
AMZN230120P001077502022-09-28 11:47AM EDT107.757.206.656.70-1.04-12.62%291,15643.90%
AMZN230120P001080002022-09-28 11:48AM EDT108.007.256.756.80-0.15-2.03%2274943.89%
AMZN230120P001082502022-09-28 10:57AM EDT108.257.306.806.90-0.75-9.32%3150443.88%
AMZN230120P001085002022-09-28 11:41AM EDT108.507.556.907.05-1.05-12.21%5095344.08%
AMZN230120P001087502022-09-28 11:22AM EDT108.757.507.007.05-0.80-9.64%671,45843.64%
AMZN230120P001090002022-09-28 11:42AM EDT109.007.757.057.10-0.98-11.23%7176143.41%
AMZN230120P001092502022-09-28 1:17PM EDT109.257.407.157.20-1.05-12.43%261,45843.39%
AMZN230120P001095002022-09-28 11:39AM EDT109.507.907.257.35-1.00-11.24%3666943.57%
AMZN230120P001097502022-09-28 1:11PM EDT109.757.657.307.40-1.35-15.00%5745243.34%
AMZN230120P001100002022-09-28 3:02PM EDT110.007.587.407.50-1.27-14.35%28447,08243.30%
AMZN230120P001102502022-09-28 1:18PM EDT110.257.757.507.60-0.45-5.49%5581843.26%
AMZN230120P001105002022-09-28 1:17PM EDT110.507.857.607.70-1.50-16.04%2885243.23%
AMZN230120P001107502022-09-28 1:10PM EDT110.758.007.657.75-1.50-15.79%4666742.98%
AMZN230120P001110002022-09-28 11:45AM EDT111.008.457.807.85-0.70-7.65%521,55942.93%
AMZN230120P001112502022-09-28 1:43PM EDT111.258.157.858.00-0.50-5.78%311,02343.08%
AMZN230120P001115002022-09-28 12:56PM EDT111.508.457.958.00-1.40-14.21%561,09242.63%
AMZN230120P001117502022-09-28 12:56PM EDT111.758.558.058.10-0.20-2.29%331,27042.57%
AMZN230120P001120002022-09-28 3:04PM EDT112.008.308.158.20-1.67-16.75%291,27942.51%
AMZN230120P001122502022-09-28 1:53PM EDT112.258.708.308.35-1.17-11.85%4753742.65%
AMZN230120P001125002022-09-28 11:47AM EDT112.508.958.408.45-0.97-9.78%4524,88442.58%
AMZN230120P001127502022-09-28 3:11PM EDT112.758.508.458.50-1.50-15.00%731,47242.31%
AMZN230120P001130002022-09-28 3:12PM EDT113.008.558.558.60-1.75-16.99%1873542.24%
AMZN230120P001132502022-09-28 11:39AM EDT113.259.358.658.70-0.10-1.06%2655242.16%
AMZN230120P001135002022-09-28 3:11PM EDT113.508.808.758.85-1.65-15.79%3844042.28%
AMZN230120P001137502022-09-28 1:51PM EDT113.759.308.859.00-1.25-11.85%241,02242.39%
AMZN230120P001140002022-09-28 3:11PM EDT114.009.008.959.10-1.49-14.20%412,73742.30%
AMZN230120P001142502022-09-28 12:56PM EDT114.259.559.059.10-1.22-11.33%2752141.82%
AMZN230120P001145002022-09-28 3:11PM EDT114.509.209.209.25-1.70-15.60%381,41141.93%
AMZN230120P001147502022-09-28 3:07PM EDT114.759.309.309.35-1.55-14.29%411,38541.83%
AMZN230120P001150002022-09-28 3:09PM EDT115.009.409.359.45-1.70-15.32%1,28136,82041.73%
AMZN230120P001152502022-09-28 3:11PM EDT115.259.509.459.55-2.05-17.75%3545841.63%
AMZN230120P001155002022-09-28 3:06PM EDT115.509.659.609.75-1.97-16.95%342,23441.91%
AMZN230120P001157502022-09-28 1:47PM EDT115.7510.159.659.75-1.30-11.35%4943441.41%
AMZN230120P001160002022-09-28 2:53PM EDT116.0010.059.809.85-1.51-13.06%546,06841.30%
AMZN230120P001162502022-09-28 2:49PM EDT116.2510.209.9010.00-1.85-15.35%292,20641.38%
AMZN230120P001165002022-09-28 2:52PM EDT116.5010.2510.0010.10-1.30-11.26%1699941.26%
AMZN230120P001167502022-09-28 2:49PM EDT116.7510.4310.1010.20-1.52-12.72%590941.14%
AMZN230120P001170002022-09-28 3:03PM EDT117.0010.4010.3010.35-1.90-15.45%1995741.21%
AMZN230120P001172502022-09-28 2:47PM EDT117.2510.6710.3510.40-1.88-14.98%511,71540.89%
AMZN230120P001175002022-09-28 2:47PM EDT117.5010.7710.5010.60-1.58-12.79%4616,46641.14%
AMZN230120P001177502022-09-28 2:47PM EDT117.7510.9010.5510.65-1.15-9.54%790540.81%
AMZN230120P001180002022-09-28 12:30PM EDT118.0011.2810.7010.80-1.12-9.03%92,77940.87%
AMZN230120P001182502022-09-28 3:03PM EDT118.2511.0010.8010.90-1.54-12.28%343,56540.72%
AMZN230120P001185002022-09-28 3:06PM EDT118.5011.0510.9511.10-2.10-15.97%263,27440.96%
AMZN230120P001200002022-09-28 2:53PM EDT120.0011.9311.7011.85-1.74-12.73%10235,24340.60%
AMZN230120P001225002022-09-28 2:34PM EDT122.5013.2612.9513.05-1.62-10.89%26312,91739.52%
AMZN230120P001250002022-09-28 2:06PM EDT125.0014.7914.3014.40-1.61-9.82%35461,27138.68%
AMZN230120P001275002022-09-28 2:06PM EDT127.5016.3015.8516.00-2.47-13.16%8316,12138.45%
AMZN230120P001300002022-09-28 2:54PM EDT130.0017.5017.4017.50-2.60-12.94%10345,30737.48%
AMZN230120P001325002022-09-27 12:54PM EDT132.5021.9019.0519.150.00-4316,05036.74%
AMZN230120P001350002022-09-28 2:38PM EDT135.0021.1720.7020.95-2.41-10.22%21240,24236.28%
AMZN230120P001375002022-09-28 1:05PM EDT137.5023.5022.6022.80-1.82-7.19%3724,86535.68%
AMZN230120P001400002022-09-27 2:53PM EDT140.0027.2624.5024.750.00-6953,56835.19%
AMZN230120P001425002022-09-28 12:50PM EDT142.5027.5526.5026.75-2.40-8.01%3914,64234.58%
AMZN230120P001450002022-09-28 1:11PM EDT145.0029.2628.6028.80-2.69-8.42%30149,43833.85%
AMZN230120P001470002022-09-27 2:52PM EDT147.0033.2830.3030.550.00-21,33733.67%
AMZN230120P001475002022-09-26 12:08PM EDT147.5032.9030.8531.050.00-316,55634.02%
AMZN230120P001480002022-09-27 9:33AM EDT148.0031.5031.3031.550.00-31,01934.36%
AMZN230120P001490002022-09-28 3:00PM EDT149.0032.6032.1032.30-2.42-6.91%4092533.28%
AMZN230120P001500002022-09-28 3:09PM EDT150.0033.2033.0033.30-3.30-9.04%84362,78533.94%
AMZN230120P001510002022-09-28 2:18PM EDT151.0034.7033.9534.15-2.75-7.34%14279133.41%
AMZN230120P001520002022-09-28 3:01PM EDT152.0035.2634.7534.95+3.96+12.65%1363732.35%
AMZN230120P001525002022-09-28 9:52AM EDT152.5037.9835.2035.50+0.89+2.40%20018,19033.09%
AMZN230120P001530002022-09-23 9:44AM EDT153.0039.1035.6035.950.00-846932.96%
AMZN230120P001540002022-09-28 10:24AM EDT154.0039.1036.6536.90+1.05+2.76%376433.09%
AMZN230120P001545002022-09-20 2:03PM EDT154.5034.0537.1037.400.00-15,21033.39%
AMZN230120P001550002022-09-28 9:55AM EDT155.0037.7037.5537.70-4.41-10.47%20324,71631.67%
AMZN230120P001555002022-09-16 10:40AM EDT155.5033.6337.9538.300.00-36,12732.98%
AMZN230120P001560002022-09-23 2:26PM EDT156.0043.6038.3538.750.00-1727,42432.76%
AMZN230120P001565002022-09-23 2:26PM EDT156.5044.0538.8539.100.00-1722,51231.35%
AMZN230120P001570002022-09-23 9:42AM EDT157.0042.6939.4539.700.00-73,24432.78%
AMZN230120P001575002022-09-27 1:23PM EDT157.5044.0539.8040.050.00-2022,05431.28%
AMZN230120P001580002022-09-22 12:19PM EDT158.0041.8040.3040.550.00-202,57631.54%
AMZN230120P001585002022-09-19 9:30AM EDT158.5037.3840.6541.000.00-353,35331.13%
AMZN230120P001590002022-09-26 9:54AM EDT159.0043.1041.2041.500.00-41,75431.40%
AMZN230120P001595002022-09-16 1:56PM EDT159.5037.8541.7042.100.00-15,89932.96%
AMZN230120P001600002022-09-28 12:14PM EDT160.0043.0042.1542.40-3.18-6.89%1143,11530.42%
AMZN230120P001605002022-09-28 10:00AM EDT160.5045.6242.7042.85-1.04-2.23%13,27029.81%
AMZN230120P001610002022-09-13 1:18PM EDT161.0032.8843.2043.400.00-52,07230.91%
AMZN230120P001612502022-09-07 10:36AM EDT161.2535.9343.4543.750.00-251,65632.52%
AMZN230120P001615002022-09-16 2:30PM EDT161.5039.0543.6043.850.00-1537330.27%
AMZN230120P001617502022-08-24 10:38AM EDT161.7530.4047.2047.550.00-949356.08%
AMZN230120P001620002022-09-28 9:44AM EDT162.0047.1344.1544.30+12.23+35.04%2001,28529.59%
AMZN230120P001622502022-08-26 10:09AM EDT162.2528.8048.2048.800.00-253159.70%
AMZN230120P001625002022-09-23 12:25PM EDT162.5048.6044.5544.800.00-203,66229.79%
AMZN230120P001627502022-09-13 3:36PM EDT162.7537.0044.8545.200.00-154132.54%
AMZN230120P001630002022-09-26 11:25AM EDT163.0047.6344.9545.300.00-51,58230.03%
AMZN230120P001632502022-09-26 11:25AM EDT163.2547.8745.3045.550.00-51,60530.15%
AMZN230120P001635002022-09-21 2:31PM EDT163.5043.4845.4545.850.00-1202,34631.23%
AMZN230120P001637502022-09-22 1:56PM EDT163.7546.6445.8546.150.00-2089132.23%
AMZN230120P001640002022-09-01 2:34PM EDT164.0038.3045.9546.250.00-11,36929.40%
AMZN230120P001642502022-09-26 11:25AM EDT164.2548.8546.3546.600.00-31,47331.59%
AMZN230120P001645002022-09-09 3:39PM EDT164.5048.8546.4546.80+16.27+49.94%251,19130.71%
AMZN230120P001647502022-09-26 11:28AM EDT164.7549.5246.8047.150.00-31,76032.69%
AMZN230120P001650002022-09-28 11:05AM EDT165.0048.7346.9547.35-2.51-4.90%32916,14331.93%
AMZN230120P001652502022-09-26 2:10PM EDT165.2549.4047.2547.650.00-1882032.94%
AMZN230120P001655002022-09-14 9:38AM EDT165.5039.2047.5047.850.00-112,01532.15%
AMZN230120P001657502022-09-02 12:41PM EDT165.7538.2047.6548.000.00-32,45630.18%
AMZN230120P001660002022-09-14 12:40PM EDT166.0038.5048.0048.350.00-13,68432.37%
AMZN230120P001665002022-09-23 9:44AM EDT166.5052.3048.5048.850.00-193,57432.62%
AMZN230120P001670002022-09-23 10:12AM EDT167.0053.2448.9049.250.00-447,70930.71%
AMZN230120P001675002022-09-27 9:59AM EDT167.5050.8449.5049.850.00-302,05233.06%
AMZN230120P001680002022-09-28 1:07PM EDT168.0050.8549.9550.30-0.78-1.51%2992,28032.28%
AMZN230120P001685002022-09-23 10:03AM EDT168.5055.0750.4050.750.00-101,02531.35%
AMZN230120P001690002022-09-26 10:02AM EDT169.0052.5250.8551.200.00-193,78430.18%
AMZN230120P001695002022-08-16 2:37PM EDT169.5028.0043.2543.750.00-202,2990.00%
AMZN230120P001700002022-09-28 2:21PM EDT170.0052.7851.8552.15-1.72-3.16%4,7566,78328.91%
AMZN230120P001705002022-09-28 12:36PM EDT170.5053.5552.4552.70+0.65+1.23%10048330.81%
AMZN230120P001710002022-08-25 9:36AM EDT171.0037.5056.8057.450.00-41,35464.70%
AMZN230120P001715002022-09-22 3:54PM EDT171.5053.6053.4053.800.00-3904033.79%
AMZN230120P001720002022-09-28 1:44PM EDT172.0054.5553.8554.15-3.55-6.11%22515329.69%
AMZN230120P001725002022-09-28 1:44PM EDT172.5055.0554.3554.60-3.85-6.54%4,9501,98327.25%
AMZN230120P001730002022-09-28 1:44PM EDT173.0055.5554.8555.15+0.15+0.27%35024030.08%
AMZN230120P001735002022-09-28 1:44PM EDT173.5056.0055.3555.65-0.15-0.27%22516030.23%
AMZN230120P001740002022-09-28 1:44PM EDT174.0056.5555.8556.25-3.32-5.55%756633.64%
AMZN230120P001745002022-09-28 1:44PM EDT174.5057.0556.5056.75-1.75-2.98%50020033.84%
AMZN230120P001750002022-09-28 1:44PM EDT175.0057.5556.9057.15-3.10-5.11%4,6102,09030.76%
AMZN230120P001775002022-09-28 1:44PM EDT177.5060.1059.4559.750.00-40016835.06%
AMZN230120P001800002022-09-28 1:44PM EDT180.0062.5561.9062.20-3.70-5.58%2,62572234.57%
AMZN230120P001825002022-09-28 1:44PM EDT182.5065.0564.3564.65-3.60-5.24%47720033.59%
AMZN230120P001850002022-09-22 3:56PM EDT185.0067.3466.9067.200.00-393036.43%
AMZN230120P001875002022-09-28 1:44PM EDT187.5070.1069.3569.70-2.40-3.31%756037.31%
AMZN230120P001900002022-09-28 1:44PM EDT190.0072.5571.8072.20-3.60-4.73%3,4951,12038.18%
AMZN230120P001925002022-09-28 1:43PM EDT192.5075.0574.3574.65-3.60-4.58%32514037.01%
AMZN230120P001950002022-09-28 1:43PM EDT195.0077.5576.8577.15-3.60-4.44%42518037.79%
AMZN230120P001975002022-09-28 1:43PM EDT197.5080.1079.4579.75-3.55-4.24%42518042.48%
AMZN230120P002000002022-09-28 1:43PM EDT200.0082.5581.8082.20-3.60-4.18%32614041.60%
AMZN230120P002025002022-09-21 2:37PM EDT202.5080.7384.4084.700.00-4042.43%
AMZN230120P002050002022-09-28 1:43PM EDT205.0087.6086.8587.15-3.55-3.89%32714041.02%
AMZN230120P002075002022-08-10 3:47PM EDT207.5064.7074.1074.550.00-400.00%
AMZN230120P002100002022-08-10 3:47PM EDT210.0067.1776.7077.150.00-300.00%
AMZN230120P002125002022-09-28 1:44PM EDT212.5094.9594.3094.65+11.90+14.33%252043.26%
AMZN230120P002150002022-09-28 1:43PM EDT215.0097.5596.8097.20-4.95-4.83%756046.34%
AMZN230120P002175002022-09-28 1:44PM EDT217.50100.0099.3099.75-3.65-3.52%75034048.93%
AMZN230120P002200002022-09-28 1:43PM EDT220.00102.55101.85102.30+1.10+1.08%564051.27%
AMZN230120P002225002022-09-28 1:43PM EDT222.50105.10104.40104.65-3.55-3.27%57520046.09%
AMZN230120P002250002022-09-28 1:43PM EDT225.00107.55106.90107.25-3.60-3.24%30012051.17%
AMZN230120P002275002022-09-28 1:43PM EDT227.50110.05109.30109.65-3.60-3.17%30012047.46%
AMZN230120P002300002022-08-10 3:01PM EDT230.0088.0597.1097.600.00-19000.00%
AMZN230120P002325002022-06-23 10:49AM EDT232.50121.65108.75111.350.00-100.00%
AMZN230120P002350002022-08-24 3:55PM EDT235.00101.04120.80121.450.00-2095.43%
AMZN230120P002375002022-06-24 1:50PM EDT237.50122.69113.75115.600.00-4000.00%
AMZN230120P002400002022-08-24 3:55PM EDT240.00106.06125.80126.550.00-4097.63%
AMZN230120P002425002022-09-28 1:43PM EDT242.50125.05124.30124.70+1.65+1.34%504054.00%
AMZN230120P002450002022-09-28 1:43PM EDT245.00127.60126.85127.15+1.15+0.91%504052.05%
AMZN230120P002475002022-06-06 12:02AM EDT247.50142.84137.55138.100.00---123.34%
AMZN230120P002500002022-09-28 1:43PM EDT250.00132.55131.75132.30-3.60-2.64%1758359.77%
AMZN230120P002550002022-09-28 1:43PM EDT255.00137.50136.80137.20-3.65-2.59%1758057.13%
AMZN230120P002600002022-08-24 3:52PM EDT260.00125.81145.80146.550.00-20104.66%
AMZN230120P002650002022-06-06 12:02AM EDT265.00124.13155.05155.600.00---129.77%
AMZN230120P002700002022-06-06 12:02AM EDT270.00142.84160.05160.600.00---131.51%
AMZN230120P002750002022-09-28 1:43PM EDT275.00157.55156.80157.30+4.00+2.61%202065.92%
AMZN230120P010400002022-06-03 11:56AM EDT1,040.008.606.809.70+1.22+16.53%62330.00%
AMZN230120P010600002022-06-03 3:21PM EDT1,060.009.208.4510.30+1.25+15.72%2220.00%
AMZN230120P010800002022-06-03 12:24PM EDT1,080.0010.009.1010.95+1.38+16.01%12530.00%
AMZN230120P011000002022-05-31 3:40PM EDT1,100.0010.059.7511.65-1.54-13.29%41420.00%
AMZN230120P011200002022-06-02 9:41AM EDT1,120.0012.4010.4512.400.00-4690.00%
AMZN230120P011400002022-06-02 3:26PM EDT1,140.0010.4711.2013.200.00-18740.00%
AMZN230120P011600002022-06-03 10:44AM EDT1,160.0012.9012.0014.05+1.62+14.36%1150.00%
AMZN230120P011800002022-06-01 12:19PM EDT1,180.0015.5512.8514.900.00-1320.00%
AMZN230120P012000002022-06-01 12:08PM EDT1,200.0016.7013.7515.850.00-3500.00%
AMZN230120P012200002022-05-24 11:33AM EDT1,220.0034.7314.6516.800.00-220.00%
AMZN230120P012400002022-06-02 2:11PM EDT1,240.0015.0015.6517.850.00-32290.00%
AMZN230120P012600002022-05-27 9:53AM EDT1,260.0022.7016.7018.900.00-25650.00%
AMZN230120P012800002022-06-01 2:49PM EDT1,280.0019.8017.8020.050.00-11320.00%
AMZN230120P013000002022-06-02 2:05PM EDT1,300.0017.6018.9521.250.00-101320.00%
AMZN230120P013200002022-06-02 3:26PM EDT1,320.0018.6420.1522.500.00-102320.00%
AMZN230120P013400002022-06-03 3:36PM EDT1,340.0022.5321.4023.80+2.46+12.26%31070.00%
AMZN230120P013600002022-06-02 2:38PM EDT1,360.0021.1222.7525.150.00-41920.00%
AMZN230120P013800002022-06-02 3:24PM EDT1,380.0022.5324.1526.600.00-64410.00%
AMZN230120P014000002022-06-03 10:38AM EDT1,400.0027.0025.6528.10+3.02+12.59%24840.00%
AMZN230120P014200002022-05-27 9:30AM EDT1,420.0040.2527.1529.650.00-1290.00%
AMZN230120P014400002022-06-03 10:44AM EDT1,440.0030.0028.7531.35+2.98+11.03%11220.00%
AMZN230120P014500002022-06-03 12:48PM EDT1,450.0030.8529.6032.20+0.35+1.15%11400.00%
AMZN230120P014600002022-06-02 1:01PM EDT1,460.0028.5030.4533.050.00-11,2370.00%
AMZN230120P014800002022-06-03 2:56PM EDT1,480.0032.2032.5034.80+2.18+7.26%18750.00%
AMZN230120P015000002022-06-03 1:50PM EDT1,500.0036.0034.2036.80+4.70+15.02%131,4870.00%
AMZN230120P015200002022-06-03 2:49PM EDT1,520.0036.3036.1038.85+2.76+8.23%1820.00%
AMZN230120P015400002022-05-26 2:26PM EDT1,540.0057.2538.1540.950.00-72400.00%
AMZN230120P015500002022-06-02 3:06PM EDT1,550.0036.8539.3042.000.00-42240.00%
AMZN230120P015600002022-06-03 2:49PM EDT1,560.0040.5040.3543.15+2.61+6.89%11600.00%
AMZN230120P015800002022-06-03 9:37AM EDT1,580.0043.4542.6045.45-20.29-31.83%101850.00%
AMZN230120P016000002022-06-03 12:29PM EDT1,600.0047.3045.0047.85+6.14+14.92%26240.00%
AMZN230120P016200002022-05-31 1:55PM EDT1,620.0049.6547.4550.350.00-1920.00%
AMZN230120P016400002022-06-02 3:06PM EDT1,640.0046.9650.0553.000.00-8850.00%
AMZN230120P016500002022-06-02 3:05PM EDT1,650.0048.2351.3554.350.00-171720.00%
AMZN230120P016600002022-05-27 9:32AM EDT1,660.0054.7452.7555.75-0.46-0.83%131690.00%
AMZN230120P016800002022-05-31 1:53PM EDT1,680.0057.2555.5559.250.00-23280.00%
AMZN230120P017000002022-06-03 3:51PM EDT1,700.0060.3258.5560.15+6.02+11.09%218440.00%
AMZN230120P017200002022-06-03 11:30AM EDT1,720.0064.9061.6065.35+6.88+11.86%11190.00%
AMZN230120P017400002022-05-31 3:06PM EDT1,740.0071.7464.8068.000.00-31440.00%
AMZN230120P017500002022-06-03 1:16PM EDT1,750.0067.1566.5570.30-5.05-6.99%261650.00%
AMZN230120P017600002022-06-03 3:28PM EDT1,760.0070.2768.2572.00+6.55+10.28%6750.00%
AMZN230120P017800002022-06-02 3:01PM EDT1,780.0067.6671.6075.500.00-11700.00%
AMZN230120P018000002022-06-03 3:58PM EDT1,800.0077.0075.2579.25+7.50+10.79%195830.00%
AMZN230120P018200002022-05-31 3:19PM EDT1,820.0085.0879.0582.950.00-74910.00%
AMZN230120P018400002022-06-03 10:28AM EDT1,840.0083.5582.7586.95+5.57+7.14%3630.00%
AMZN230120P018500002022-06-02 2:57PM EDT1,850.0084.7585.0088.95+5.44+6.86%102700.00%
AMZN230120P018600002022-06-03 10:48AM EDT1,860.0089.5087.0090.55-0.40-0.44%51720.00%
AMZN230120P018800002022-06-01 9:33AM EDT1,880.0091.8091.2594.800.00-11220.00%
AMZN230120P019000002022-06-02 3:55PM EDT1,900.0095.0095.7599.90+7.50+8.57%17600.00%
AMZN230120P019200002022-06-02 10:49AM EDT1,920.00107.5598.90103.850.00-2590.00%
AMZN230120P019400002022-05-27 3:06PM EDT1,940.00138.35103.60108.600.00-41240.00%
AMZN230120P019500002022-06-02 3:59PM EDT1,950.0097.30106.00111.050.00-43390.00%
AMZN230120P019600002022-06-02 2:55PM EDT1,960.00102.14108.45113.550.00-91050.00%
AMZN230120P019800002022-06-02 2:47PM EDT1,980.00106.41113.55118.650.00-22960.00%
AMZN230120P020000002022-06-03 3:50PM EDT2,000.00122.63118.75123.90+12.28+11.13%201,8020.00%
AMZN230120P020500002022-06-02 2:25PM EDT2,050.00124.50133.35137.850.00-86710.00%
AMZN230120P021000002022-06-03 12:16PM EDT2,100.00151.70148.25152.95+14.70+10.73%25880.00%
AMZN230120P021300002022-05-24 1:03PM EDT2,130.00301.05157.00162.600.00-11100.00%
AMZN230120P021350002022-05-26 10:47AM EDT2,135.00235.90158.60164.200.00-240.00%
AMZN230120P021400002022-05-24 1:38PM EDT2,140.00300.00161.00165.900.00-1250.00%
AMZN230120P021450002022-06-01 2:25PM EDT2,145.00164.50161.80168.350.00-360.00%
AMZN230120P021500002022-06-03 3:29PM EDT2,150.00166.72163.50169.25+12.35+8.00%18800.00%
AMZN230120P021550002022-06-01 1:39PM EDT2,155.00172.84165.95170.950.00-260.00%
AMZN230120P021600002022-05-27 1:37PM EDT2,160.00223.56167.65173.300.00-160.00%
AMZN230120P021650002022-06-03 10:09AM EDT2,165.00168.15168.45174.35-70.95-29.67%1110.00%
AMZN230120P021700002022-06-01 2:31PM EDT2,170.00171.85171.05176.750.00-2100.00%
AMZN230120P021750002022-06-03 12:36PM EDT2,175.00177.09171.85177.85-77.43-30.42%5270.00%
AMZN230120P021800002022-05-26 9:51AM EDT2,180.00262.95174.50180.000.00-6100.00%
AMZN230120P021850002022-06-02 11:24AM EDT2,185.00181.10175.35181.400.00-4100.00%
AMZN230120P021900002022-06-02 1:53PM EDT2,190.00166.47178.00183.650.00-250.00%
AMZN230120P022000002022-06-03 3:29PM EDT2,200.00184.07181.55187.25+18.29+11.03%971,8960.00%
AMZN230120P022200002022-06-01 2:32PM EDT2,220.00189.82187.90194.150.00-1560.00%
AMZN230120P022250002022-06-03 10:48AM EDT2,225.00195.03189.75196.45+14.33+7.93%26140.00%
AMZN230120P022300002022-06-03 10:38AM EDT2,230.00197.00191.65197.90+14.50+7.95%1140.00%
AMZN230120P022350002022-06-01 2:27PM EDT2,235.00195.10194.40199.800.00-350.00%
AMZN230120P022400002022-05-26 2:46PM EDT2,240.00275.00195.35202.000.00-220.00%
AMZN230120P022450002022-06-03 1:55PM EDT2,245.00203.00198.20203.60-91.21-31.00%210.00%
AMZN230120P022500002022-06-03 2:30PM EDT2,250.00200.11200.10205.75+14.29+7.69%31,2460.00%
AMZN230120P022550002022-06-02 12:34PM EDT2,255.00191.55201.10207.700.00-120.00%
AMZN230120P022700002022-05-27 1:17PM EDT2,270.00269.75207.85213.450.00-110.00%
AMZN230120P022950002022-06-02 11:21AM EDT2,295.00222.70217.85223.950.00-440.00%
AMZN230120P023000002022-06-03 3:35PM EDT2,300.00222.05219.00226.05+14.75+7.12%231,8170.00%
AMZN230120P023200002022-06-03 10:25AM EDT2,320.00227.46227.15234.10-16.29-6.68%280.00%
AMZN230120P023450002022-05-31 11:47AM EDT2,345.00255.30238.80244.900.00-180.00%
AMZN230120P023500002022-06-03 1:41PM EDT2,350.00246.73241.00247.10+10.53+4.46%28170.00%
AMZN230120P023600002022-06-02 1:53PM EDT2,360.00230.70245.35251.550.00-2110.00%
AMZN230120P023650002022-06-03 10:38AM EDT2,365.00255.00247.60253.75-0.52-0.20%1100.00%
AMZN230120P023700002022-06-03 11:32AM EDT2,370.00256.80249.80256.15+21.80+9.28%6220.00%
AMZN230120P024000002022-06-03 3:08PM EDT2,400.00266.10263.50269.70+19.81+8.04%401,5010.00%
AMZN230120P024500002022-06-03 1:20PM EDT2,450.00294.10287.20293.90+25.38+9.44%157240.00%
AMZN230120P025000002022-06-03 3:26PM EDT2,500.00315.00312.35319.15+25.13+8.67%132,9270.00%
AMZN230120P025500002022-06-03 2:27PM EDT2,550.00339.80338.05345.85+21.81+6.86%25120.00%
AMZN230120P026000002022-06-03 3:44PM EDT2,600.00373.00366.65374.00+34.64+10.24%141,9550.00%
AMZN230120P026500002022-06-03 3:36PM EDT2,650.00397.53395.85403.65-21.27-5.08%27150.00%
AMZN230120P027000002022-06-03 11:13AM EDT2,700.00445.10426.35434.35+40.05+9.89%21,8500.00%
AMZN230120P027500002022-06-02 9:53AM EDT2,750.00479.95457.55466.450.00-11,1790.00%
AMZN230120P028000002022-06-03 3:12PM EDT2,800.00499.00491.30500.05+25.90+5.47%462,6760.00%
AMZN230120P028500002022-06-02 1:05PM EDT2,850.00502.86525.65534.600.00-16660.00%
AMZN230120P029000002022-06-02 11:51AM EDT2,900.00562.07561.40570.750.00-12,5630.00%
AMZN230120P029400002022-05-27 12:08PM EDT2,940.00716.93590.65600.200.00-220.00%
AMZN230120P029500002022-05-31 12:48PM EDT2,950.00634.51598.15607.850.00-78330.00%
AMZN230120P029800002022-05-31 3:15PM EDT2,980.00639.62620.80630.550.00-10110.00%
AMZN230120P030000002022-06-03 10:56AM EDT3,000.00651.40636.65646.15+15.80+2.49%82,9240.00%
AMZN230120P030200002022-06-01 2:54PM EDT3,020.00652.08652.10661.750.00-240.00%
AMZN230120P030500002022-06-02 10:13AM EDT3,050.00687.94675.05685.450.00-19340.00%
AMZN230120P030900002022-05-31 3:41PM EDT3,090.00718.31707.45717.650.00-182570.00%
AMZN230120P031000002022-06-02 3:58PM EDT3,100.00675.74715.60725.800.00-81,3120.00%
AMZN230120P031100002022-05-31 11:47AM EDT3,110.00792.37723.80734.050.00-22910.00%
AMZN230120P031200002022-05-31 11:46AM EDT3,120.00802.98732.50742.350.00-23700.00%
AMZN230120P031300002022-06-03 2:06PM EDT3,130.00744.97740.35750.60-60.08-7.46%11200.00%
AMZN230120P031400002022-05-27 9:37AM EDT3,140.00889.00748.60758.850.00-11630.00%
AMZN230120P031500002022-05-26 12:19PM EDT3,150.00933.90756.85767.000.00-21,1080.00%
AMZN230120P031600002022-05-26 10:26AM EDT3,160.00969.92765.30775.450.00-21130.00%
AMZN230120P031700002022-05-20 1:23PM EDT3,170.001,072.50772.50787.050.00-31700.00%
AMZN230120P031800002022-05-20 12:57PM EDT3,180.001,073.65780.50795.650.00-3810.00%
AMZN230120P031900002022-06-02 12:20PM EDT3,190.00782.75789.15804.150.00-53040.00%
AMZN230120P032000002022-06-02 12:20PM EDT3,200.00791.07797.50812.650.00-52,1870.00%
AMZN230120P032100002022-05-31 12:03PM EDT3,210.00860.30806.00821.150.00-21650.00%
AMZN230120P032200002022-06-02 3:26PM EDT3,220.00783.75815.00829.700.00-21000.00%
AMZN230120P032250002022-05-26 1:59PM EDT3,225.00990.00819.00834.000.00-1860.00%
AMZN230120P032300002022-05-26 10:06AM EDT3,230.001,040.50823.00838.300.00-1130.00%
AMZN230120P032350002022-05-18 12:29PM EDT3,235.001,069.63827.50842.650.00-4240.00%
AMZN230120P032400002022-05-18 12:45PM EDT3,240.001,076.77832.00846.950.00-7780.00%
AMZN230120P032450002022-05-18 11:29AM EDT3,245.001,077.06836.00851.300.00-2280.00%
AMZN230120P032500002022-06-02 10:00AM EDT3,250.00870.55840.50855.600.00-11920.00%
AMZN230120P032550002022-05-18 10:56AM EDT3,255.001,061.03845.00859.900.00-4290.00%
AMZN230120P032600002022-05-18 12:36PM EDT3,260.001,091.50849.00864.350.00-2640.00%
AMZN230120P032650002022-05-17 2:08PM EDT3,265.001,004.50853.50868.650.00-1900.00%
AMZN230120P032700002022-05-12 12:54PM EDT3,270.001,138.01857.50873.000.00-541290.00%
AMZN230120P032750002022-05-17 2:08PM EDT3,275.001,014.00862.00877.050.00-1340.00%
AMZN230120P032800002022-05-27 9:37AM EDT3,280.001,018.00866.55881.600.00-1670.00%
AMZN230120P032850002022-05-06 3:46PM EDT3,285.001,004.00870.50886.050.00-11830.00%
AMZN230120P032900002022-06-01 3:53PM EDT3,290.00849.10874.80890.300.00-2760.00%
AMZN230120P032950002022-06-02 12:00PM EDT3,295.00883.76879.00894.700.00-71030.00%
AMZN230120P033000002022-06-02 12:00PM EDT3,300.00888.25883.50898.900.00-69620.00%
AMZN230120P033050002022-06-01 3:15PM EDT3,305.00879.05888.00903.600.00-2480.00%
AMZN230120P033100002022-05-26 9:52AM EDT3,310.001,119.67892.50907.700.00-11200.00%
AMZN230120P033150002022-04-05 1:46PM EDT3,315.00354.131,001.001,016.450.00-51370.00%
AMZN230120P033200002022-05-27 3:43PM EDT3,320.001,047.09901.50916.500.00-12030.00%
AMZN230120P033300002022-05-23 11:27AM EDT3,330.001,229.91910.00925.400.00-12410.00%
AMZN230120P033400002022-06-01 9:31AM EDT3,340.00916.75919.50934.550.00-14060.00%
AMZN230120P033500002022-06-01 9:31AM EDT3,350.00925.75928.00943.500.00-11,2610.00%
AMZN230120P033600002022-05-26 9:52AM EDT3,360.001,167.60937.00952.450.00-11470.00%
AMZN230120P033700002022-06-02 11:35AM EDT3,370.00956.57946.00961.600.00-11,4640.00%
AMZN230120P033800002022-05-12 9:31AM EDT3,380.00927.70954.50970.450.00-24210.00%
AMZN230120P033900002022-06-01 11:13AM EDT3,390.00979.38963.50979.450.00-21150.00%
AMZN230120P034000002022-05-31 12:50PM EDT3,400.001,021.88972.50988.350.00-64450.00%
AMZN230120P034100002022-06-02 9:33AM EDT3,410.001,017.50982.00997.600.00-11480.00%
AMZN230120P034200002022-05-17 3:36PM EDT3,420.001,126.74991.001,006.750.00-32230.00%
AMZN230120P034300002022-06-02 9:33AM EDT3,430.001,000.451,002.501,015.65-35.55-3.43%1310.00%
AMZN230120P034400002022-05-25 1:08PM EDT3,440.001,317.491,009.001,025.100.00-1900.00%
AMZN230120P034500002022-05-25 11:28AM EDT3,450.001,011.601,019.001,032.200.00-14100.00%
AMZN230120P034600002022-05-11 2:16PM EDT3,460.001,360.571,028.001,043.600.00-11160.00%
AMZN230120P034700002022-05-16 10:07AM EDT3,470.001,238.501,037.001,052.850.00-1350.00%
AMZN230120P034800002022-05-25 2:27PM EDT3,480.001,340.001,046.501,061.850.00-3990.00%
AMZN230120P034900002022-05-31 3:15PM EDT3,490.001,080.451,055.501,071.500.00-101720.00%
AMZN230120P035000002022-06-03 3:12PM EDT3,500.001,075.011,065.001,080.50+47.01+4.57%72,9330.00%
AMZN230120P035500002022-06-03 9:55AM EDT3,550.001,084.911,111.501,127.50-24.59-2.22%43250.00%
AMZN230120P036000002022-06-03 9:55AM EDT3,600.001,131.631,158.501,174.60-77.10-6.38%41,3830.00%
AMZN230120P036500002022-06-01 11:46AM EDT3,650.001,170.001,206.001,222.400.00-11260.00%
AMZN230120P037000002022-05-31 1:17PM EDT3,700.001,307.911,254.001,270.400.00-490.00%
AMZN230120P037500002022-05-31 1:55PM EDT3,750.001,325.201,302.001,318.550.00-12120.00%
AMZN230120P038000002022-06-01 3:39PM EDT3,800.001,347.051,350.001,367.200.00-8560.00%
AMZN230120P038500002022-05-31 9:44AM EDT3,850.001,503.001,399.001,415.800.00-170.00%
AMZN230120P039000002022-05-25 10:34AM EDT3,900.001,756.431,448.001,464.600.00-2160.00%
AMZN230120P039500002022-05-13 9:49AM EDT3,950.001,748.301,497.501,514.050.00-490.00%
AMZN230120P040000002022-05-24 12:08PM EDT4,000.001,551.351,546.501,563.200.00-11690.00%
AMZN230120P040500002022-05-16 3:37PM EDT4,050.001,830.111,595.501,612.700.00-110.00%
AMZN230120P041000002022-05-25 3:50PM EDT4,100.001,971.131,645.501,662.450.00-270.00%
AMZN230120P041500002022-05-31 1:18PM EDT4,150.001,756.301,695.001,712.300.00-210.00%
AMZN230120P042000002022-05-09 11:03AM EDT4,200.001,984.681,745.001,761.950.00-1000.00%
AMZN230120P042500002022-05-31 1:18PM EDT4,250.001,857.511,795.501,811.800.00-220.00%
AMZN230120P043000002022-05-31 1:17PM EDT4,300.001,907.901,844.501,861.700.00-240.00%
AMZN230120P043500002022-05-31 1:17PM EDT4,350.001,953.371,895.001,911.800.00-2180.00%
AMZN230120P044000002022-05-31 1:55PM EDT4,400.001,970.311,945.501,961.800.00-670.00%
AMZN230120P044500002022-05-25 1:55PM EDT4,450.002,322.721,994.502,012.000.00-10100.00%
AMZN230120P045000002022-05-09 3:54PM EDT4,500.002,332.852,044.052,061.650.00-660.00%
AMZN230120P045500002022-03-29 3:09PM EDT4,550.001,187.351,650.001,666.000.00-16660.00%
AMZN230120P046000002022-05-06 3:25PM EDT4,600.002,337.212,144.502,161.800.00-420.00%
AMZN230120P046500002022-05-09 3:48PM EDT4,650.002,483.682,195.002,211.850.00-150.00%
AMZN230120P047000002022-05-25 1:55PM EDT4,700.002,572.762,245.002,261.600.00-1000.00%
AMZN230120P047500002022-05-25 12:56PM EDT4,750.002,622.622,294.502,311.750.00-560.00%
AMZN230120P048000002022-05-05 3:29PM EDT4,800.002,494.012,345.002,361.800.00-3010.00%
AMZN230120P048500002022-05-25 10:01AM EDT4,850.002,745.402,394.252,411.800.00-320.00%
AMZN230120P049000002022-05-25 9:58AM EDT4,900.002,794.402,444.402,461.750.00-220.00%
AMZN230120P049500002022-05-12 9:52AM EDT4,950.002,856.732,494.152,511.700.00-100.00%
AMZN230120P050000002022-05-26 3:51PM EDT5,000.002,769.922,545.002,561.950.00-10100.00%
AMZN230120P051000002022-06-01 3:01PM EDT5,100.002,638.562,644.302,661.800.00-550.00%
AMZN230120P052000002022-06-01 3:01PM EDT5,200.002,738.602,744.402,761.800.00-500.00%
AMZN230120P053000002022-04-28 10:30AM EDT5,300.002,482.512,989.803,007.000.00-100.00%
AMZN230120P054000002022-04-29 9:46AM EDT5,400.002,856.883,089.803,107.000.00-100.00%
AMZN230120P055000002022-04-26 11:52AM EDT5,500.002,711.703,269.253,287.000.00-110.00%