U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.46+4.02 (+3.58%)
Al cierre: 04:00PM EDT
116.56 +0.10 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230120C000520002022-06-24 3:12PM EDT52.0064.8061.9568.05+6.32+10.81%13060.11%
AMZN230120C000530002022-06-24 1:51PM EDT53.0063.3561.0067.10+5.77+10.02%3359.81%
AMZN230120C000540002022-06-22 2:50PM EDT54.0057.8060.0066.200.00-325559.50%
AMZN230120C000550002022-06-23 9:46AM EDT55.0056.0059.0565.250.00-22059.11%
AMZN230120C000560002022-06-14 10:31AM EDT56.0049.1058.0564.300.00--1158.28%
AMZN230120C000570002022-06-14 3:25PM EDT57.0047.2957.1063.350.00-121157.84%
AMZN230120C000580002022-06-14 9:51AM EDT58.0047.4056.1562.450.00--657.72%
AMZN230120C000600002022-06-24 9:52AM EDT60.0056.5154.2560.60+1.86+3.40%323756.98%
AMZN230120C000610002022-06-24 9:50AM EDT61.0055.4053.3059.65-8.85-13.77%6156.40%
AMZN230120C000620002022-06-06 12:02AM EDT62.0045.8549.4050.950.00--800.00%
AMZN230120C000630002022-06-24 9:50AM EDT63.0053.5551.4057.85+4.05+8.18%29155.74%
AMZN230120C000650002022-06-22 2:50PM EDT65.0047.7049.5556.000.00-507154.96%
AMZN230120C000660002022-06-06 3:50PM EDT66.0060.7048.6557.350.00--2164.36%
AMZN230120C000670002022-06-22 3:16PM EDT67.0046.1347.6554.200.00-4554.03%
AMZN230120C000680002022-06-24 9:44AM EDT68.0049.0046.9055.60+4.41+9.89%6624,79363.48%
AMZN230120C000690002022-06-16 1:49PM EDT69.0037.9546.7552.400.00-22,86157.14%
AMZN230120C000700002022-06-24 11:05AM EDT70.0047.6145.0551.55+1.98+4.34%22,88353.71%
AMZN230120C000710002022-06-21 10:32AM EDT71.0043.3544.1552.950.00-174361.49%
AMZN230120C000720002022-06-17 1:12PM EDT72.0038.7543.1551.700.00-563959.35%
AMZN230120C000725002022-06-17 3:02PM EDT72.5037.6042.7051.550.00-1366859.99%
AMZN230120C000730002022-06-24 3:20PM EDT73.0045.6046.6051.25+3.45+8.19%2842,82972.52%
AMZN230120C000740002022-06-24 12:38PM EDT74.0043.9541.0048.05+5.95+15.66%72,27550.68%
AMZN230120C000750002022-06-24 1:58PM EDT75.0043.1540.5049.50+4.95+12.96%55,51358.97%
AMZN230120C000760002022-06-21 3:05PM EDT76.0036.9939.6546.300.00-101,38651.39%
AMZN230120C000770002022-06-24 11:25AM EDT77.0041.2042.9543.55+3.70+9.87%232,50657.79%
AMZN230120C000775002022-06-15 2:32PM EDT77.5032.6938.4045.050.00-21,82151.17%
AMZN230120C000780002022-06-16 3:10PM EDT78.0031.0537.9544.650.00-65,12451.03%
AMZN230120C000790002022-06-23 9:54AM EDT79.0033.9237.0043.800.00-11,87150.42%
AMZN230120C000800002022-06-24 12:52PM EDT80.0038.8240.5040.85+1.82+4.92%423,74356.15%
AMZN230120C000810002022-06-24 10:14AM EDT81.0038.5139.5542.15+8.55+28.54%11,04460.64%
AMZN230120C000820002022-06-15 12:15PM EDT82.0030.5538.7043.400.00-21,42464.78%
AMZN230120C000825002022-06-17 3:02PM EDT82.5029.6538.3040.950.00-51,32859.87%
AMZN230120C000830002022-06-15 10:07AM EDT83.0028.3037.9039.100.00-21,10256.29%
AMZN230120C000840002022-06-14 2:15PM EDT84.0026.0537.0537.650.00-341,07454.27%
AMZN230120C000850002022-06-24 1:18PM EDT85.0034.8236.2541.25+7.80+28.87%53,29663.53%
AMZN230120C000860002022-06-22 10:31AM EDT86.0031.0035.4536.000.00-11,70253.37%
AMZN230120C000870002022-06-17 3:18PM EDT87.0025.8030.4535.200.00-92,14854.14%
AMZN230120C000875002022-06-23 12:14PM EDT87.5029.3130.0537.000.00-52,63863.01%
AMZN230120C000880002022-06-21 10:31AM EDT88.0029.0533.8534.400.00-11,34152.50%
AMZN230120C000890002022-06-21 10:04AM EDT89.0028.1033.0533.600.00-51,56952.04%
AMZN230120C000900002022-06-24 3:33PM EDT90.0031.3032.3532.70+4.51+16.83%2714,15851.55%
AMZN230120C000910002022-06-17 10:56AM EDT91.0022.7031.5034.400.00-21,02255.88%
AMZN230120C000920002022-06-21 1:13PM EDT92.0024.7530.7035.450.00-11,20858.77%
AMZN230120C000925002022-06-09 9:56AM EDT92.5033.4530.3530.900.00-21,02250.64%
AMZN230120C000930002022-06-23 11:29AM EDT93.0029.0029.9530.50+2.96+11.37%11,70650.36%
AMZN230120C000940002022-06-21 1:45PM EDT94.0023.2529.2034.000.00-11,30457.85%
AMZN230120C000950002022-06-24 3:47PM EDT95.0027.7328.5031.50+4.73+20.57%612,28354.25%
AMZN230120C000960002022-06-21 10:18AM EDT96.0023.5527.7528.300.00-194650.34%
AMZN230120C000970002022-06-23 9:40AM EDT97.0021.6527.0530.150.00-51,64853.58%
AMZN230120C000975002022-06-24 12:38PM EDT97.5025.3526.7027.20+3.09+13.88%207,92449.71%
AMZN230120C000980002022-06-24 9:30AM EDT98.0023.5226.3526.85+1.62+7.40%14,46049.55%
AMZN230120C000990002022-06-21 1:13PM EDT99.0020.1521.5028.800.00-291,59358.23%
AMZN230120C001000002022-06-24 3:54PM EDT100.0024.9025.0525.35+2.37+10.52%11818,48148.51%
AMZN230120C001025002022-06-24 3:50PM EDT102.5022.7423.2526.60+1.74+8.29%1211,42251.84%
AMZN230120C001050002022-06-24 3:13PM EDT105.0020.7921.6022.15+1.79+9.42%889,48947.32%
AMZN230120C001065002022-06-24 3:24PM EDT106.5019.9520.6521.20+2.95+17.35%155546.87%
AMZN230120C001067502022-06-17 3:07PM EDT106.7514.0520.5021.050.00-835646.81%
AMZN230120C001070002022-06-24 3:56PM EDT107.0020.3520.3523.90+2.16+11.87%4021250.54%
AMZN230120C001072502022-06-22 1:31PM EDT107.2519.0020.2023.75+2.90+18.01%549550.47%
AMZN230120C001075002022-06-24 1:06PM EDT107.5018.9020.0525.00+1.81+10.59%2411,68852.56%
AMZN230120C001077502022-06-22 2:07PM EDT107.7516.1319.9023.450.00-1016750.33%
AMZN230120C001080002022-06-24 3:51PM EDT108.0019.2019.7520.25+3.20+20.00%247146.36%
AMZN230120C001082502022-06-22 3:35PM EDT108.2515.2019.6024.000.00-1419851.48%
AMZN230120C001085002022-06-16 10:45AM EDT108.5011.8519.4523.050.00-218550.18%
AMZN230120C001087502022-06-21 3:47PM EDT108.7514.5519.3023.700.00-166751.32%
AMZN230120C001090002022-06-24 1:22PM EDT109.0018.6119.1519.65+2.11+12.79%2343846.08%
AMZN230120C001092502022-06-24 9:40AM EDT109.2517.5015.0019.50+2.85+19.45%122346.01%
AMZN230120C001095002022-06-24 3:43PM EDT109.5018.2218.8523.85+1.51+9.04%234151.97%
AMZN230120C001097502022-06-24 9:35AM EDT109.7516.9018.7022.35+1.45+9.39%217155.35%
AMZN230120C001100002022-06-24 3:59PM EDT110.0018.7218.5519.05+2.42+14.85%28819,70045.78%
AMZN230120C001102502022-06-24 2:43PM EDT110.2517.7818.4022.65+2.88+19.33%225450.58%
AMZN230120C001105002022-06-23 2:19PM EDT110.5014.9018.2519.500.00-12331247.87%
AMZN230120C001107502022-06-24 10:54AM EDT110.7516.9018.1021.85+2.40+16.55%217655.26%
AMZN230120C001110002022-06-24 3:54PM EDT111.0017.8317.9521.70+1.88+11.79%471,16855.16%
AMZN230120C001112502022-06-23 3:21PM EDT111.2515.3217.8018.350.00-64245.52%
AMZN230120C001115002022-06-23 12:42PM EDT111.5014.2013.0018.200.00-613645.44%
AMZN230120C001117502022-06-23 3:21PM EDT111.7515.0517.6517.950.00-5520145.05%
AMZN230120C001120002022-06-24 3:54PM EDT112.0017.3517.5017.80+1.95+12.66%15215544.96%
AMZN230120C001122502022-06-23 3:55PM EDT112.2515.1517.3517.650.00-533544.87%
AMZN230120C001125002022-06-24 12:49PM EDT112.5016.0017.2017.50+1.00+6.67%661,53644.78%
AMZN230120C001127502022-06-24 10:07AM EDT112.7516.3317.0517.40+1.25+8.29%24744.83%
AMZN230120C001130002022-06-24 1:19PM EDT113.0015.8516.9517.25+1.01+6.81%1814644.73%
AMZN230120C001132502022-06-24 9:30AM EDT113.2515.4016.8017.10+0.91+6.28%69144.64%
AMZN230120C001135002022-06-24 3:58PM EDT113.5016.6416.6516.95+2.79+20.14%168944.54%
AMZN230120C001137502022-06-14 2:53PM EDT113.7515.1016.5016.85+5.70+60.64%11644.58%
AMZN230120C001140002022-06-24 12:36PM EDT114.0015.1816.4016.70+2.14+16.41%2611144.48%
AMZN230120C001142502022-06-24 12:33PM EDT114.2515.0012.3019.95+3.70+32.74%171054.30%
AMZN230120C001145002022-06-24 1:04PM EDT114.5015.0516.1016.40+2.50+19.92%41344.27%
AMZN230120C001147502022-06-24 3:53PM EDT114.7515.6016.0016.30+2.80+21.88%232144.31%
AMZN230120C001150002022-06-24 3:12PM EDT115.0015.2315.8516.15+1.44+10.44%3637,62144.20%
AMZN230120C001152502022-06-24 10:37AM EDT115.2514.5515.7016.00+1.40+10.65%14444.09%
AMZN230120C001155002022-06-24 10:24AM EDT115.5014.8015.6015.90+1.70+12.98%1323344.12%
AMZN230120C001157502022-06-22 10:02AM EDT115.7511.7015.5019.050.00-1017853.56%
AMZN230120C001160002022-06-24 3:58PM EDT116.0015.2515.3515.60+3.35+28.15%8718843.89%
AMZN230120C001162502022-06-23 3:32PM EDT116.2513.0315.2518.750.00-309753.31%
AMZN230120C001165002022-06-24 12:51PM EDT116.5013.9515.1015.30+1.81+14.91%25943.65%
AMZN230120C001167502022-06-23 10:25AM EDT116.7511.6515.0015.200.00-13343.68%
AMZN230120C001170002022-06-24 3:56PM EDT117.0014.7014.8518.35+3.24+28.27%306753.06%
AMZN230120C001172502022-06-24 3:56PM EDT117.2514.6014.6516.45+3.75+34.56%27047.88%
AMZN230120C001175002022-06-24 1:55PM EDT117.5013.6014.6018.05+1.30+10.57%346,33952.79%
AMZN230120C001177502022-06-22 11:02AM EDT117.7511.0514.4014.750.00-319343.61%
AMZN230120C001180002022-06-24 2:15PM EDT118.0014.4114.3016.00+3.41+31.00%5620347.49%
AMZN230120C001182502022-06-24 2:15PM EDT118.2513.4414.1514.50+1.14+9.27%2117943.49%
AMZN230120C001185002022-06-24 10:54AM EDT118.5012.9314.0515.75+2.08+19.17%331,02947.36%
AMZN230120C001200002022-06-24 3:54PM EDT120.0013.4113.4013.50+1.96+17.12%17918,94142.68%
AMZN230120C001225002022-06-24 3:29PM EDT122.5012.2512.2512.45+1.80+17.22%1164,02842.45%
AMZN230120C001250002022-06-24 3:58PM EDT125.0011.0011.1511.25+1.30+13.40%33836,90741.62%
AMZN230120C001275002022-06-24 10:36AM EDT127.509.9310.1510.35+1.09+12.33%963,85941.47%
AMZN230120C001300002022-06-24 3:59PM EDT130.009.158.509.40+1.35+17.31%82222,31441.02%
AMZN230120C001325002022-06-24 3:59PM EDT132.508.328.358.55+1.31+18.69%4978,03140.69%
AMZN230120C001350002022-06-24 3:59PM EDT135.007.507.557.70+1.00+15.38%27018,47740.19%
AMZN230120C001375002022-06-24 3:15PM EDT137.506.706.806.95+0.92+15.92%11313,17539.82%
AMZN230120C001400002022-06-24 3:59PM EDT140.006.166.106.30+1.01+19.61%94433,55839.61%
AMZN230120C001425002022-06-24 12:02PM EDT142.505.305.505.70+0.65+13.98%397,50439.39%
AMZN230120C001450002022-06-24 3:59PM EDT145.005.004.955.10+0.80+19.05%64424,43539.03%
AMZN230120C001470002022-06-24 3:57PM EDT147.004.454.504.70+0.61+15.89%8034238.90%
AMZN230120C001475002022-06-24 3:59PM EDT147.504.404.404.50+0.64+17.02%11710,02038.50%
AMZN230120C001480002022-06-24 3:55PM EDT148.004.284.304.50+0.58+15.68%6329138.79%
AMZN230120C001490002022-06-24 3:59PM EDT149.004.204.104.30+1.20+40.00%7547738.67%
AMZN230120C001500002022-06-24 3:59PM EDT150.004.003.354.05+0.65+19.40%99281,03638.34%
AMZN230120C001510002022-06-23 3:55PM EDT151.003.163.753.950.00-21056538.53%
AMZN230120C001520002022-06-24 1:03PM EDT152.003.323.603.80+0.27+8.85%7971,86038.53%
AMZN230120C001525002022-06-24 1:42PM EDT152.503.253.553.70+0.49+17.75%325,47638.42%
AMZN230120C001530002022-06-24 1:20PM EDT153.003.153.453.65+0.20+6.78%4235138.50%
AMZN230120C001540002022-06-24 10:32AM EDT154.003.053.304.05+0.56+22.49%624540.56%
AMZN230120C001545002022-06-23 3:52PM EDT154.502.793.253.400.00-26,43338.32%
AMZN230120C001550002022-06-24 2:59PM EDT155.003.203.153.70+0.62+24.03%4769,46539.77%
AMZN230120C001555002022-06-24 3:09PM EDT155.502.933.103.25+0.63+27.39%214,97438.23%
AMZN230120C001560002022-06-24 3:45PM EDT156.002.903.003.20+0.72+33.03%74,23338.28%
AMZN230120C001565002022-06-24 3:12PM EDT156.502.792.973.65+0.65+30.37%24,29540.36%
AMZN230120C001570002022-06-24 10:03AM EDT157.002.762.913.05+0.40+16.95%53,44338.17%
AMZN230120C001575002022-06-24 9:35AM EDT157.502.502.862.97+0.46+22.55%2019,74938.08%
AMZN230120C001580002022-06-21 10:30AM EDT158.002.512.782.91+0.51+25.50%14,14938.07%
AMZN230120C001585002022-06-24 12:03PM EDT158.502.472.732.85+0.72+41.14%25,40738.06%
AMZN230120C001590002022-06-24 12:03PM EDT159.002.422.673.25+0.49+25.39%453,63440.00%
AMZN230120C001595002022-06-24 12:03PM EDT159.502.372.613.25+0.72+43.64%24,06240.25%
AMZN230120C001600002022-06-24 3:59PM EDT160.002.602.582.68+0.41+18.72%39516,25838.04%
AMZN230120C001605002022-06-24 10:32AM EDT160.502.312.502.62+0.74+47.13%21,16238.00%
AMZN230120C001610002022-06-23 10:48AM EDT161.002.192.252.99+0.40+22.35%11,73639.88%
AMZN230120C001612502022-06-24 3:32PM EDT161.252.282.422.54+0.72+46.15%1391,78837.99%
AMZN230120C001615002022-06-24 3:58PM EDT161.502.402.392.51+0.60+33.33%12,64137.96%
AMZN230120C001617502022-06-15 9:58AM EDT161.751.200.462.900.00-401,27139.84%
AMZN230120C001620002022-06-24 10:00AM EDT162.002.232.342.46+0.49+28.16%32,37737.96%
AMZN230120C001622502022-06-24 12:05PM EDT162.252.102.272.49+0.37+21.39%21,46038.22%
AMZN230120C001625002022-06-24 2:36PM EDT162.502.182.292.41+0.69+46.31%2437,08037.96%
AMZN230120C001627502022-06-23 1:17PM EDT162.751.642.222.440.00-61,21238.22%
AMZN230120C001630002022-06-24 2:45PM EDT163.002.141.042.42+0.34+18.89%61,22438.23%
AMZN230120C001632502022-06-24 11:14AM EDT163.252.002.172.39+0.37+22.70%171,38338.21%
AMZN230120C001635002022-06-23 10:44AM EDT163.501.600.432.370.00-241,70538.22%
AMZN230120C001637502022-06-24 11:46AM EDT163.751.872.174.85+0.25+15.43%473,70948.65%
AMZN230120C001640002022-06-24 9:44AM EDT164.001.922.102.32+0.35+22.29%92,25838.21%
AMZN230120C001642502022-06-23 9:46AM EDT164.251.432.122.610.00-12,96639.70%
AMZN230120C001645002022-06-23 11:11AM EDT164.501.582.102.210.00-794,14637.89%
AMZN230120C001647502022-06-16 11:34AM EDT164.751.152.082.190.00-23,50537.90%
AMZN230120C001650002022-06-24 3:50PM EDT165.002.002.062.17+0.24+13.64%7529,72237.92%
AMZN230120C001652502022-06-24 1:58PM EDT165.251.881.992.20+0.44+30.56%73,06038.17%
AMZN230120C001655002022-06-23 10:49AM EDT165.501.472.012.120.00-1373,70637.88%
AMZN230120C001657502022-06-22 11:02AM EDT165.752.001.952.16+0.57+39.86%13,06238.20%
AMZN230120C001660002022-06-21 10:50AM EDT166.001.401.932.130.00-3003,39838.15%
AMZN230120C001665002022-06-23 10:31AM EDT166.501.391.922.040.00-26,56237.90%
AMZN230120C001670002022-06-24 3:59PM EDT167.001.921.842.05+0.62+47.69%24,37438.17%
AMZN230120C001675002022-06-22 1:16PM EDT167.501.330.362.010.00-457,46938.17%
AMZN230120C001680002022-06-24 3:48PM EDT168.001.731.771.97+0.73+73.00%423,72138.17%
AMZN230120C001685002022-06-13 2:33PM EDT168.501.090.341.930.00-1783,60238.17%
AMZN230120C001690002022-06-24 9:56AM EDT169.001.601.691.89+0.31+24.03%14,52738.16%
AMZN230120C001695002022-06-24 9:30AM EDT169.501.360.331.85+0.20+17.24%14,47038.15%
AMZN230120C001700002022-06-24 3:57PM EDT170.001.671.001.77+0.22+15.17%27118,94937.90%
AMZN230120C001705002022-06-24 3:49PM EDT170.501.560.311.74+0.32+25.81%23,68737.94%
AMZN230120C001710002022-06-17 3:52PM EDT171.000.961.551.740.00-301,57438.15%
AMZN230120C001715002022-06-23 1:55PM EDT171.501.511.521.71+0.31+25.83%51,57538.17%
AMZN230120C001720002022-06-24 10:08AM EDT172.001.520.301.64+0.28+22.58%11,28837.96%
AMZN230120C001725002022-06-24 1:35PM EDT172.501.401.461.64+0.26+22.81%119,24938.16%
AMZN230120C001730002022-06-22 11:16AM EDT173.001.040.281.610.00-23,38138.17%
AMZN230120C001735002022-06-15 1:50PM EDT173.500.870.281.580.00-22,11438.18%
AMZN230120C001740002022-06-24 3:18PM EDT174.001.351.371.55+0.29+27.36%14,53238.20%
AMZN230120C001745002022-06-24 3:13PM EDT174.501.310.271.52+0.31+31.00%245,40138.21%
AMZN230120C001750002022-06-24 3:59PM EDT175.001.401.371.54+0.29+26.13%39470,75738.53%
AMZN230120C001775002022-06-24 1:46PM EDT177.501.120.901.31+0.10+9.80%44016,50937.98%
AMZN230120C001800002022-06-24 3:59PM EDT180.001.121.131.20+0.14+14.29%1,66832,87838.11%
AMZN230120C001825002022-06-24 3:12PM EDT182.500.960.991.13+0.21+28.00%511,63238.46%
AMZN230120C001850002022-06-24 1:14PM EDT185.000.850.910.98+0.05+6.25%6361,27338.14%
AMZN230120C001875002022-06-24 1:50PM EDT187.500.770.820.90+0.12+18.46%12129,21138.28%
AMZN230120C001900002022-06-24 3:48PM EDT190.000.750.750.83+0.11+17.19%1443,66038.45%
AMZN230120C001925002022-06-23 3:52PM EDT192.500.710.350.77+0.09+14.52%312,12438.65%
AMZN230120C001950002022-06-23 1:37PM EDT195.000.650.630.70+0.13+25.00%436,36138.70%
AMZN230120C001975002022-06-24 2:15PM EDT197.500.560.540.67+0.10+21.74%1037,04639.11%
AMZN230120C002000002022-06-24 3:41PM EDT200.000.530.530.59+0.05+10.42%2,19055,14138.94%
AMZN230120C002025002022-06-24 1:44PM EDT202.500.470.440.56+0.02+4.44%56,96139.26%
AMZN230120C002050002022-06-24 3:33PM EDT205.000.450.420.50+0.04+9.76%3013,61039.19%
AMZN230120C002075002022-06-24 1:58PM EDT207.500.430.000.46+0.11+34.38%226,62139.28%
AMZN230120C002100002022-06-24 11:00AM EDT210.000.370.360.43+0.02+5.71%2318,34339.50%
AMZN230120C002125002022-06-24 9:31AM EDT212.500.350.350.40+0.07+25.00%59,81239.67%
AMZN230120C002150002022-06-24 3:59PM EDT215.000.350.320.38+0.07+25.00%4812,33839.97%
AMZN230120C002175002022-06-17 3:21PM EDT217.500.240.260.350.00-403,97640.04%
AMZN230120C002200002022-06-24 3:29PM EDT220.000.300.000.33+0.02+7.14%709,68440.28%
AMZN230120C002225002022-06-23 10:08AM EDT222.500.220.220.310.00-5096,10640.48%
AMZN230120C002250002022-06-24 3:06PM EDT225.000.250.280.29+0.02+8.70%45545,42840.67%
AMZN230120C002275002022-06-24 9:51AM EDT227.500.270.000.27+0.08+42.11%252,50540.77%
AMZN230120C002300002022-06-24 12:49PM EDT230.000.220.200.25-0.01-4.35%2212,36540.87%
AMZN230120C002325002022-06-24 10:10AM EDT232.500.240.000.24+0.05+26.32%514,23141.21%
AMZN230120C002350002022-06-23 1:06PM EDT235.000.190.180.230.00-117,81341.46%
AMZN230120C002375002022-06-24 1:50PM EDT237.500.190.000.22-0.01-5.00%5512,47641.75%
AMZN230120C002400002022-06-24 3:56PM EDT240.000.200.160.22+0.05+33.33%2117,50842.24%
AMZN230120C002425002022-06-21 3:40PM EDT242.500.150.000.200.00-2035,69842.19%
AMZN230120C002450002022-06-24 9:36AM EDT245.000.150.160.19-0.01-6.25%4516,02742.38%
AMZN230120C002475002022-06-24 10:19AM EDT247.500.170.110.18+0.05+41.67%72,42542.58%
AMZN230120C002500002022-06-24 3:52PM EDT250.000.160.140.16+0.01+6.67%12844,91542.43%
AMZN230120C002550002022-06-23 3:39PM EDT255.000.120.120.140.00-1217,24642.68%
AMZN230120C002600002022-06-24 3:21PM EDT260.000.120.000.16+0.01+9.09%23,16544.24%
AMZN230120C002650002022-06-24 3:29PM EDT265.000.120.070.15+0.01+9.09%589,10544.73%
AMZN230120C002700002022-06-24 3:59PM EDT270.000.110.090.11+0.02+22.22%4414,05643.95%
AMZN230120C002750002022-06-24 3:58PM EDT275.000.100.090.10+0.01+11.11%42349,73944.34%
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%250.00%
AMZN230120C030400002022-06-01 3:51PM EDT3,040.00119.20109.80115.100.00-51700.78%
AMZN230120C030500002022-06-03 2:16PM EDT3,050.00111.54106.50112.95-16.25-12.72%571,246651.64%
AMZN230120C030600002022-05-31 1:58PM EDT3,060.0098.70105.55110.800.00-613631.05%
AMZN230120C030800002022-06-03 9:32AM EDT3,080.00116.70100.30107.60+0.90+0.78%19588.06%
AMZN230120C030900002022-06-03 9:30AM EDT3,090.00113.0899.50104.60-2.58-2.23%1323572.62%
AMZN230120C031000002022-06-03 3:57PM EDT3,100.00101.0097.55102.60-15.40-13.23%143,568558.24%
AMZN230120C031100002022-06-02 12:05PM EDT3,110.00107.1795.65100.65+8.02+8.09%1251545.51%
AMZN230120C031200002022-06-01 1:28PM EDT3,120.0099.8592.5099.900.00-3211533.67%
AMZN230120C031300002022-06-02 12:11PM EDT3,130.0093.0091.9598.00-0.55-0.59%1215526.72%
AMZN230120C031400002022-06-02 1:44PM EDT3,140.00106.0088.8096.150.00-1180513.31%
AMZN230120C031500002022-06-03 10:21AM EDT3,150.0092.0087.0094.20-11.38-11.01%50965503.97%
AMZN230120C031600002022-06-02 9:43AM EDT3,160.0086.0085.3592.400.00-6203495.82%
AMZN230120C031700002022-06-03 3:57PM EDT3,170.0088.1784.8589.60-11.13-11.21%55255488.38%
AMZN230120C031800002022-06-03 3:07PM EDT3,180.0087.5681.9589.10-2.09-2.33%1188481.02%
AMZN230120C031900002022-05-26 2:08PM EDT3,190.0041.3781.5587.300.00-1215476.45%
AMZN230120C032000002022-06-03 3:57PM EDT3,200.0083.0079.9085.75-11.00-11.70%62860469.95%
AMZN230120C032100002022-06-02 2:22PM EDT3,210.0092.0078.3084.100.00-1260463.56%
AMZN230120C032200002022-06-02 3:43PM EDT3,220.0091.3276.7582.400.00-485457.36%
AMZN230120C032250002022-06-01 1:08PM EDT3,225.0079.0076.0081.750.00-1101454.76%
AMZN230120C032300002022-06-02 3:43PM EDT3,230.0089.6875.2580.900.00-4132451.81%
AMZN230120C032350002022-05-26 11:28AM EDT3,235.0035.4074.5080.150.00-264449.09%
AMZN230120C032400002022-06-01 2:10PM EDT3,240.0082.5573.7579.250.00-2119446.13%
AMZN230120C032450002022-05-26 12:28PM EDT3,245.0037.9273.0078.550.00-174443.57%
AMZN230120C032500002022-06-03 3:57PM EDT3,250.0075.5072.2577.75-7.70-9.25%87336440.86%
AMZN230120C032550002022-06-01 1:22PM EDT3,255.0078.1070.3075.900.00-460434.24%
AMZN230120C032600002022-05-19 3:49PM EDT3,260.0030.2570.8576.400.00-163436.13%
AMZN230120C032650002022-05-05 3:30PM EDT3,265.0052.3970.1075.600.00-868433.51%
AMZN230120C032700002022-06-01 3:53PM EDT3,270.0076.0069.4075.000.00-684431.34%
AMZN230120C032750002022-06-01 1:07PM EDT3,275.0074.6568.7074.200.00-4186428.84%
AMZN230120C032800002022-05-18 10:11AM EDT3,280.0033.7768.0573.500.00-3112426.62%
AMZN230120C032850002022-05-05 10:25AM EDT3,285.0052.0067.3572.750.00-1144424.26%
AMZN230120C032900002022-06-03 12:01PM EDT3,290.0069.4066.7072.00-6.60-8.68%4204422.00%
AMZN230120C032950002022-05-31 11:49AM EDT3,295.0049.0066.0071.300.00-1170419.76%
AMZN230120C033000002022-06-03 3:36PM EDT3,300.0067.5065.3570.75-11.75-14.83%81,639417.86%
AMZN230120C033050002022-06-02 12:37PM EDT3,305.0072.8863.3569.950.00-1153413.39%
AMZN230120C033100002022-05-24 2:21PM EDT3,310.0022.3564.0569.350.00-1189413.62%
AMZN230120C033150002022-05-25 2:02PM EDT3,315.0025.2363.4068.600.00-12153411.44%
AMZN230120C033200002022-05-25 2:02PM EDT3,320.0024.9862.8067.950.00-1173409.52%
AMZN230120C033300002022-06-03 12:54PM EDT3,330.0063.1061.5566.75-1.57-2.43%1328405.79%
AMZN230120C033400002022-06-02 3:06PM EDT3,340.0071.2060.3065.500.00-1220402.01%
AMZN230120C033500002022-06-03 10:30AM EDT3,350.0060.8559.1064.20-9.58-13.60%3363398.29%
AMZN230120C033600002022-06-03 10:30AM EDT3,360.0059.2356.6563.05-8.80-12.94%3181392.93%
AMZN230120C033700002022-06-02 11:35AM EDT3,370.0060.3755.5061.750.00-1169389.37%
AMZN230120C033800002022-06-03 10:40AM EDT3,380.0055.2055.6560.65-3.88-6.57%3209388.08%
AMZN230120C033900002022-06-02 3:48PM EDT3,390.0065.4554.5559.450.00-9209384.78%
AMZN230120C034000002022-06-03 2:42PM EDT3,400.0056.8052.2058.40-7.35-11.46%5957379.89%
AMZN230120C034100002022-06-02 3:48PM EDT3,410.0062.9052.4057.400.00-9172378.85%
AMZN230120C034200002022-05-13 2:00PM EDT3,420.0027.8950.1055.250.00-1684372.48%
AMZN230120C034300002022-05-26 1:02PM EDT3,430.0025.9050.8555.100.00-167373.49%
AMZN230120C034400002022-05-31 9:30AM EDT3,440.0030.6549.5554.050.00-253370.21%
AMZN230120C034500002022-06-01 12:28PM EDT3,450.0050.0048.4052.25-1.35-2.63%1467366.08%
AMZN230120C034600002022-06-01 12:27PM EDT3,460.0051.1247.4551.200.00-6165363.34%
AMZN230120C034700002022-06-01 12:27PM EDT3,470.0050.1746.5051.150.00-9105362.04%
AMZN230120C034800002022-06-01 12:26PM EDT3,480.0049.2245.6050.200.00-8200359.52%
AMZN230120C034900002022-06-01 1:23PM EDT3,490.0050.1143.6049.350.00-10236355.58%
AMZN230120C035000002022-06-03 3:52PM EDT3,500.0045.9544.7048.45-7.05-13.30%273,804356.00%
AMZN230120C035500002022-06-03 2:22PM EDT3,550.0042.6038.7044.20-5.75-11.89%2854342.08%
AMZN230120C036000002022-06-03 11:32AM EDT3,600.0037.5036.1539.55-3.70-8.98%31,766332.47%
AMZN230120C036500002022-06-02 2:27PM EDT3,650.0037.5032.9036.20-1.85-4.70%1624323.63%
AMZN230120C037000002022-06-03 3:44PM EDT3,700.0031.4029.0033.80-6.05-16.15%63,111315.09%
AMZN230120C037500002022-06-03 2:25PM EDT3,750.0029.5526.4030.40-3.58-10.81%51,538306.81%
AMZN230120C038000002022-06-03 3:20PM EDT3,800.0026.0024.0027.00-4.56-14.92%72,256298.60%
AMZN230120C038500002022-06-03 10:13AM EDT3,850.0025.4021.7525.55-2.58-9.22%5621293.41%
AMZN230120C039000002022-06-03 11:08AM EDT3,900.0020.8019.8024.00-3.75-15.27%81,793288.39%
AMZN230120C039500002022-05-31 2:48PM EDT3,950.0023.5018.8521.600.00-1350283.45%
AMZN230120C040000002022-06-03 3:58PM EDT4,000.0018.0018.0019.00-2.70-13.04%1132,624278.17%
AMZN230120C040500002022-06-03 1:25PM EDT4,050.0016.5015.7018.30-2.60-13.61%5355273.46%
AMZN230120C041000002022-06-03 2:12PM EDT4,100.0016.0014.3516.90+0.05+0.31%88640269.01%
AMZN230120C041500002022-05-31 2:29PM EDT4,150.0011.5513.1515.600.00-5336264.83%
AMZN230120C042000002022-06-03 10:39AM EDT4,200.0012.4012.0514.45-0.76-5.78%2919260.95%
AMZN230120C042500002022-06-03 10:15AM EDT4,250.0012.7511.0513.40-1.25-8.93%1491257.30%
AMZN230120C043000002022-06-03 10:41AM EDT4,300.0010.8010.1012.45-0.95-8.09%3627253.78%
AMZN230120C043500002022-06-02 3:52PM EDT4,350.0012.068.8011.550.00-4182249.41%
AMZN230120C044000002022-06-03 10:36AM EDT4,400.009.608.5010.75-1.60-14.29%3482247.36%
AMZN230120C044500002022-05-31 3:14PM EDT4,450.007.547.8510.050.00-12281244.62%
AMZN230120C045000002022-06-03 2:35PM EDT4,500.008.437.209.00-0.57-6.33%72,311240.85%
AMZN230120C045500002022-06-03 2:35PM EDT4,550.007.986.658.75-1.02-11.33%1131239.22%
AMZN230120C046000002022-06-03 3:44PM EDT4,600.007.406.158.25-0.98-11.69%4620236.99%
AMZN230120C046500002022-06-03 12:21PM EDT4,650.006.925.707.75-0.62-8.22%3217234.78%
AMZN230120C047000002022-06-03 12:21PM EDT4,700.006.545.307.30-0.66-9.17%3895232.74%
AMZN230120C047500002022-05-31 3:59PM EDT4,750.005.494.956.950.00-1624231.07%
AMZN230120C048000002022-06-03 3:43PM EDT4,800.005.804.607.35-0.29-4.76%4860231.64%
AMZN230120C048500002022-06-03 3:03PM EDT4,850.005.514.356.25-0.49-8.17%3276227.78%
AMZN230120C049000002022-06-03 2:57PM EDT4,900.005.334.105.95-0.73-12.05%2803226.37%
AMZN230120C049500002022-06-03 2:57PM EDT4,950.005.503.855.70+0.40+7.84%3120225.05%
AMZN230120C050000002022-06-03 3:57PM EDT5,000.005.304.555.45+0.22+4.33%642,085226.99%
AMZN230120C051000002022-06-03 3:40PM EDT5,100.004.264.254.50-0.48-10.13%18856223.34%
AMZN230120C052000002022-06-02 1:51PM EDT5,200.004.702.394.700.00-21155217.55%
AMZN230120C053000002022-06-03 3:36PM EDT5,300.003.713.404.00-0.39-9.51%7445219.59%
AMZN230120C054000002022-06-03 12:06PM EDT5,400.003.423.353.90-0.38-10.00%2664219.69%
AMZN230120C055000002022-06-03 3:58PM EDT5,500.003.002.952.97-0.50-14.29%2362,176214.48%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230120P000520002022-06-24 3:33PM EDT52.000.500.030.72-0.12-19.35%1935,11456.40%
AMZN230120P000530002022-06-24 9:30AM EDT53.000.640.051.04-0.01-1.54%257058.98%
AMZN230120P000540002022-06-23 2:28PM EDT54.000.720.551.080.00-14,76962.52%
AMZN230120P000550002022-06-24 11:28AM EDT55.000.640.080.62-0.11-14.67%112,71952.20%
AMZN230120P000560002022-06-22 9:39AM EDT56.000.870.000.660.00-11,00250.59%
AMZN230120P000570002022-06-22 1:53PM EDT57.000.860.050.710.00-991,79050.68%
AMZN230120P000580002022-06-16 2:18PM EDT58.001.450.651.250.00-56198359.33%
AMZN230120P000590002022-06-21 12:06PM EDT59.000.980.000.800.00-11,06855.96%
AMZN230120P000600002022-06-24 3:59PM EDT60.000.840.780.84-0.23-21.50%161,32554.91%
AMZN230120P000610002022-06-23 10:32AM EDT61.001.090.000.950.00-1013655.62%
AMZN230120P000620002022-06-23 1:04PM EDT62.001.250.900.950.00-354,62554.10%
AMZN230120P000630002022-06-23 11:26AM EDT63.001.190.101.010.00-11,42553.98%
AMZN230120P000640002022-06-21 11:20AM EDT64.001.320.101.570.00-62,78050.61%
AMZN230120P000650002022-06-24 3:37PM EDT65.001.150.701.64-0.25-17.86%12,63953.44%
AMZN230120P000660002022-06-17 9:30AM EDT66.002.211.091.250.00-565652.27%
AMZN230120P000670002022-06-23 1:47PM EDT67.001.621.161.330.00-322,21851.90%
AMZN230120P000680002022-06-24 3:35PM EDT68.001.391.281.85-0.26-15.76%113,53253.78%
AMZN230120P000690002022-06-16 10:31AM EDT69.002.511.311.930.00-1189853.08%
AMZN230120P000700002022-06-24 2:27PM EDT70.001.551.392.01-0.26-14.36%2910,53552.59%
AMZN230120P000710002022-06-24 10:47AM EDT71.001.721.472.10-0.23-11.79%1060752.10%
AMZN230120P000720002022-06-22 1:03PM EDT72.001.860.332.19-0.33-15.07%22,60854.02%
AMZN230120P000725002022-06-24 2:29PM EDT72.501.780.341.75-0.51-22.27%51,46750.06%
AMZN230120P000730002022-06-24 3:05PM EDT73.001.811.701.80-0.47-20.61%1024,72549.88%
AMZN230120P000740002022-06-23 12:12PM EDT74.002.381.801.900.00-5417,45149.49%
AMZN230120P000750002022-06-24 12:20PM EDT75.002.071.912.01-0.31-13.03%1,03030,31449.15%
AMZN230120P000760002022-06-17 11:08AM EDT76.003.450.412.120.00-551,67548.77%
AMZN230120P000770002022-06-15 2:21PM EDT77.003.352.132.230.00-1544,71548.36%
AMZN230120P000775002022-06-22 11:36AM EDT77.502.832.192.290.00-94,28248.18%
AMZN230120P000780002022-06-17 1:46PM EDT78.003.602.252.360.00-583,22148.06%
AMZN230120P000790002022-06-24 1:09PM EDT79.002.602.382.48-0.60-18.75%43,41547.67%
AMZN230120P000800002022-06-24 3:58PM EDT80.002.572.522.61-0.51-16.56%98612,03647.30%
AMZN230120P000810002022-06-23 1:04PM EDT81.003.652.653.300.00-191,83150.06%
AMZN230120P000820002022-06-22 11:14AM EDT82.003.650.572.900.00-41,75446.66%
AMZN230120P000825002022-06-24 2:44PM EDT82.503.050.582.98-0.52-14.57%83,57646.52%
AMZN230120P000830002022-06-23 10:57AM EDT83.003.672.953.100.00-203,57946.59%
AMZN230120P000840002022-06-23 3:52PM EDT84.003.753.103.250.00-166,99346.22%
AMZN230120P000850002022-06-24 3:59PM EDT85.003.353.303.40-0.60-15.19%11016,93745.81%
AMZN230120P000860002022-06-22 10:54AM EDT86.004.303.453.600.00-22,51745.63%
AMZN230120P000870002022-06-23 1:04PM EDT87.004.903.603.750.00-123,86745.17%
AMZN230120P000875002022-06-23 12:14PM EDT87.504.803.703.850.00-52,91445.05%
AMZN230120P000880002022-06-24 2:02PM EDT88.004.133.803.95-0.82-16.57%41,52544.92%
AMZN230120P000890002022-06-22 2:41PM EDT89.005.154.004.150.00-283,43544.64%
AMZN230120P000900002022-06-24 3:58PM EDT90.004.304.204.35-0.85-16.50%60613,20144.32%
AMZN230120P000910002022-06-23 3:19PM EDT91.005.504.404.550.00-139,79943.98%
AMZN230120P000920002022-06-24 2:40PM EDT92.004.924.654.80-1.18-19.34%41,72643.82%
AMZN230120P000925002022-06-17 2:25PM EDT92.507.304.754.900.00-4155,56243.63%
AMZN230120P000930002022-06-24 10:38AM EDT93.005.404.855.00-1.10-16.92%1163,39443.42%
AMZN230120P000940002022-06-24 3:35PM EDT94.005.455.105.25-1.20-18.05%862,62443.19%
AMZN230120P000950002022-06-24 3:23PM EDT95.005.705.355.50-0.70-10.94%13615,77542.93%
AMZN230120P000960002022-06-24 3:33PM EDT96.006.005.605.80-1.30-17.81%1051,42342.82%
AMZN230120P000970002022-06-24 3:32PM EDT97.006.255.806.10-0.85-11.97%403,50942.68%
AMZN230120P000975002022-06-24 3:35PM EDT97.506.406.006.20-1.40-17.95%767,13042.41%
AMZN230120P000980002022-06-24 3:27PM EDT98.006.556.106.35-1.70-20.61%522,11642.32%
AMZN230120P000990002022-06-24 3:30PM EDT99.006.806.456.60-1.50-18.07%436,20541.94%
AMZN230120P001000002022-06-24 3:49PM EDT100.007.106.756.90-0.90-11.25%30433,77341.70%
AMZN230120P001025002022-06-24 3:29PM EDT102.507.954.707.70-1.05-11.67%23614,14341.13%
AMZN230120P001050002022-06-24 3:50PM EDT105.008.658.358.55-1.45-14.36%25011,47540.53%
AMZN230120P001065002022-06-24 12:00PM EDT106.509.558.909.10-1.95-16.96%735940.20%
AMZN230120P001067502022-06-24 3:29PM EDT106.759.509.009.15-1.95-17.03%6143540.02%
AMZN230120P001070002022-06-24 12:15PM EDT107.009.669.109.25-1.02-9.55%3660039.98%
AMZN230120P001072502022-06-24 9:57AM EDT107.2510.356.209.35-1.25-10.78%621039.94%
AMZN230120P001075002022-06-23 11:24AM EDT107.5011.256.259.450.00-7518,87739.90%
AMZN230120P001077502022-06-23 1:04PM EDT107.7512.109.359.550.00-316639.86%
AMZN230120P001080002022-06-23 2:56PM EDT108.0011.529.459.650.00-525239.81%
AMZN230120P001082502022-06-22 12:10PM EDT108.2512.459.559.750.00-2129139.76%
AMZN230120P001085002022-06-21 3:12PM EDT108.5012.509.659.850.00-621839.71%
AMZN230120P001087502022-06-23 2:58PM EDT108.7511.859.7512.900.00-451,18948.63%
AMZN230120P001090002022-06-24 11:02AM EDT109.0010.629.8510.00-2.74-20.51%10234739.45%
AMZN230120P001092502022-06-17 2:20PM EDT109.2514.359.9510.100.00-819439.40%
AMZN230120P001095002022-06-24 2:44PM EDT109.5010.5210.0510.20-1.64-13.49%520339.34%
AMZN230120P001097502022-06-23 1:04PM EDT109.7513.0510.1510.300.00-316939.28%
AMZN230120P001100002022-06-24 3:57PM EDT110.0010.5010.2510.40-1.50-12.50%28137,61439.22%
AMZN230120P001102502022-06-23 12:57PM EDT110.2510.5010.3510.50-2.65-20.15%715239.16%
AMZN230120P001105002022-06-24 3:55PM EDT110.5010.6910.4510.65-4.51-29.67%510339.24%
AMZN230120P001107502022-06-22 11:45AM EDT110.7513.357.4010.800.00-212639.33%
AMZN230120P001110002022-06-24 11:13AM EDT111.0011.4510.6010.90-1.81-13.65%61,19339.25%
AMZN230120P001112502022-06-24 2:21PM EDT111.2511.4310.7011.00-1.58-12.14%178639.19%
AMZN230120P001115002022-06-24 10:15AM EDT111.5011.5010.8011.10-2.10-15.44%132539.11%
AMZN230120P001117502022-06-23 1:04PM EDT111.7514.0510.9011.200.00-231539.03%
AMZN230120P001120002022-06-24 12:07PM EDT112.0011.807.8511.30-1.55-11.61%318538.96%
AMZN230120P001122502022-06-23 1:04PM EDT112.2514.307.9511.400.00-135538.88%
AMZN230120P001125002022-06-24 2:32PM EDT112.5011.9011.3011.45-1.95-14.08%2124,54838.65%
AMZN230120P001127502022-06-23 9:47AM EDT112.7514.858.1511.650.00-17638.86%
AMZN230120P001130002022-06-23 3:49PM EDT113.0013.3511.4511.750.00-2314938.78%
AMZN230120P001132502022-06-23 12:12PM EDT113.2513.008.3511.85-1.40-9.72%19438.69%
AMZN230120P001135002022-06-23 1:16PM EDT113.5014.708.4515.050.00-154747.66%
AMZN230120P001137502022-06-24 11:20AM EDT113.7513.0011.7512.10-1.75-11.86%3123638.65%
AMZN230120P001140002022-06-24 12:12PM EDT114.0012.7511.9012.20-2.30-15.28%1120138.56%
AMZN230120P001142502022-06-16 3:32PM EDT114.2519.008.7512.300.00-233738.46%
AMZN230120P001145002022-06-23 12:41PM EDT114.5015.208.8512.400.00-315738.37%
AMZN230120P001147502022-06-23 9:55AM EDT114.7512.6012.2012.55-3.50-21.74%116138.42%
AMZN230120P001150002022-06-24 3:58PM EDT115.0012.7012.4012.60-1.70-11.81%53635,35038.17%
AMZN230120P001152502022-06-24 12:12PM EDT115.2513.359.1515.90-2.69-16.77%12547.32%
AMZN230120P001155002022-06-23 1:07PM EDT115.5015.7012.5512.900.00-9425538.25%
AMZN230120P001157502022-06-24 12:23PM EDT115.7513.669.4013.00-1.79-11.59%112138.15%
AMZN230120P001160002022-06-22 10:13AM EDT116.0016.059.5013.150.00-1018038.18%
AMZN230120P001162502022-06-24 12:12PM EDT116.2513.8512.9013.25-1.95-12.34%114538.07%
AMZN230120P001165002022-06-23 10:00AM EDT116.5016.509.7013.350.00-512937.96%
AMZN230120P001167502022-06-24 12:12PM EDT116.7514.109.8013.50-2.60-15.57%16137.99%
AMZN230120P001170002022-06-24 10:54AM EDT117.0014.459.9513.60-2.60-15.25%16537.87%
AMZN230120P001172502022-06-23 9:57AM EDT117.2517.4010.0513.750.00-622537.90%
AMZN230120P001175002022-06-24 2:45PM EDT117.5014.1613.6013.80-1.84-11.50%6116,30737.63%
AMZN230120P001177502022-06-23 3:07PM EDT117.7516.1510.2514.000.00-44837.80%
AMZN230120P001180002022-06-24 11:15AM EDT118.0014.9410.4014.10-2.56-14.63%1048837.68%
AMZN230120P001182502022-06-22 10:50AM EDT118.2516.8510.5014.250.00-128137.69%
AMZN230120P001185002022-06-23 9:58AM EDT118.5017.8510.6014.350.00-2856937.57%
AMZN230120P001200002022-06-24 2:18PM EDT120.0015.7411.3015.05-1.86-10.57%7932,65137.04%
AMZN230120P001225002022-06-24 3:14PM EDT122.5016.9516.2016.40-1.65-8.87%18014,28236.54%
AMZN230120P001250002022-06-24 3:38PM EDT125.0018.4017.6521.55-2.90-13.62%2158,75146.64%
AMZN230120P001275002022-06-24 3:01PM EDT127.5019.9019.0519.40-2.59-11.52%11810,28735.77%
AMZN230120P001300002022-06-24 3:59PM EDT130.0021.0520.7020.90-2.50-10.62%7838,96735.08%
AMZN230120P001325002022-06-24 3:18PM EDT132.5023.1922.2522.70-1.91-7.61%2714,29835.09%
AMZN230120P001350002022-06-24 3:13PM EDT135.0025.0924.0024.30-1.81-6.73%5336,73134.28%
AMZN230120P001375002022-06-24 1:57PM EDT137.5027.3025.7526.10-4.80-14.95%27323,75833.90%
AMZN230120P001400002022-06-24 3:59PM EDT140.0028.0027.6027.90-2.78-9.03%23152,49233.30%
AMZN230120P001425002022-06-24 11:59AM EDT142.5031.1029.5029.85-3.62-10.43%4013,41633.00%
AMZN230120P001450002022-06-24 12:26PM EDT145.0033.0029.0031.80-2.90-8.08%22051,00032.50%
AMZN230120P001470002022-06-22 1:03PM EDT147.0039.3030.7033.550.00-2823832.69%
AMZN230120P001475002022-06-23 1:39PM EDT147.5035.4531.2033.85-3.65-9.34%1016,39932.18%
AMZN230120P001480002022-06-22 11:41AM EDT148.0039.4031.3034.350.00-1230932.45%
AMZN230120P001490002022-06-22 1:13PM EDT149.0040.6532.4535.200.00-1436132.39%
AMZN230120P001500002022-06-24 3:57PM EDT150.0036.1035.5541.00-2.99-7.65%30859,50549.92%
AMZN230120P001510002022-06-24 11:45AM EDT151.0038.6536.2536.85-3.45-8.19%513231.94%
AMZN230120P001520002022-06-23 9:32AM EDT152.0043.0037.1037.700.00-316631.78%
AMZN230120P001525002022-06-24 9:43AM EDT152.5040.0035.4038.05-3.15-7.30%118,38631.32%
AMZN230120P001530002022-06-24 11:14AM EDT153.0040.1537.9538.60+7.00+21.12%323231.81%
AMZN230120P001540002022-06-15 2:42PM EDT154.0046.0038.8539.450.00-518631.58%
AMZN230120P001545002022-06-24 9:55AM EDT154.5041.8535.5039.75-1.40-3.24%65,09330.81%
AMZN230120P001550002022-06-23 3:39PM EDT155.0042.1439.8540.20-1.56-3.57%525,54730.79%
AMZN230120P001555002022-06-23 3:39PM EDT155.5044.1540.3040.650.00-55,85830.76%
AMZN230120P001560002022-06-24 9:52AM EDT156.0042.8840.7541.10-1.72-3.86%957,42330.73%
AMZN230120P001565002022-06-15 10:01AM EDT156.5052.3039.1041.650.00-452,40431.23%
AMZN230120P001570002022-06-16 10:25AM EDT157.0053.7837.3042.100.00-463,24731.19%
AMZN230120P001575002022-06-24 9:55AM EDT157.5044.4038.2542.40-4.10-8.45%222,06630.29%
AMZN230120P001580002022-06-23 3:04PM EDT158.0047.1540.5043.000.00-102,29331.08%
AMZN230120P001585002022-06-15 9:32AM EDT158.5054.6239.2547.000.00-403,40046.38%
AMZN230120P001590002022-06-13 11:25AM EDT159.0056.0041.9043.900.00-101,76530.95%
AMZN230120P001595002022-06-23 11:17AM EDT159.5048.5040.1547.800.00-106,03246.18%
AMZN230120P001600002022-06-24 2:08PM EDT160.0046.2044.3544.65-4.05-8.06%6643,29929.83%
AMZN230120P001605002022-06-09 12:02PM EDT160.5042.1544.6545.250.00-23,32530.69%
AMZN230120P001610002022-06-24 3:05PM EDT161.0046.5745.1045.70-9.91-17.55%1001,98930.58%
AMZN230120P001612502022-06-24 3:05PM EDT161.2546.8045.3045.90-7.30-13.49%1001,68330.36%
AMZN230120P001615002022-06-09 10:55AM EDT161.5043.0545.5546.150.00-233230.46%
AMZN230120P001617502022-06-09 11:07AM EDT161.7543.4542.3046.400.00-643430.57%
AMZN230120P001620002022-06-24 10:46AM EDT162.0048.7046.0046.60-4.56-8.56%101,41130.34%
AMZN230120P001622502022-06-15 11:58AM EDT162.2556.2044.4546.850.00-2052530.43%
AMZN230120P001625002022-06-24 10:46AM EDT162.5049.1946.6046.95-2.26-4.39%103,89529.48%
AMZN230120P001627502022-06-17 1:30PM EDT162.7556.6146.7047.300.00-552930.30%
AMZN230120P001630002022-06-15 12:01PM EDT163.0056.7846.9047.550.00-811,37630.40%
AMZN230120P001632502022-06-15 10:28AM EDT163.2558.4547.1547.750.00-2001,70630.15%
AMZN230120P001635002022-06-15 9:40AM EDT163.5058.0345.6548.000.00-1812,36330.25%
AMZN230120P001637502022-06-07 11:06AM EDT163.7543.3547.6048.250.00-672430.35%
AMZN230120P001640002022-06-08 10:10AM EDT164.0042.4047.8548.450.00-181,32830.08%
AMZN230120P001642502022-06-17 12:16PM EDT164.2558.7244.7048.700.00-251,64030.18%
AMZN230120P001645002022-06-23 11:17AM EDT164.5053.2448.3052.250.00-101,34146.61%
AMZN230120P001647502022-06-24 3:05PM EDT164.7550.0148.5549.15-8.83-15.01%1001,78829.99%
AMZN230120P001650002022-06-24 3:05PM EDT165.0050.2648.9049.30-4.37-8.00%10518,78729.30%
AMZN230120P001652502022-06-15 10:29AM EDT165.2560.3149.0049.650.00-182230.19%
AMZN230120P001655002022-06-07 3:24PM EDT165.5044.6549.2549.850.00-92,09829.90%
AMZN230120P001657502022-06-07 2:57PM EDT165.7545.0046.1553.250.00-142,45446.22%
AMZN230120P001660002022-06-08 12:30PM EDT166.0045.4546.4055.000.00-243,77252.05%
AMZN230120P001665002022-06-21 2:25PM EDT166.5058.0946.9053.950.00-1004,02646.38%
AMZN230120P001670002022-06-21 3:10PM EDT167.0058.2247.4054.350.00-2007,97246.20%
AMZN230120P001675002022-06-23 9:31AM EDT167.5057.0047.9056.500.00-425,04652.78%
AMZN230120P001680002022-06-07 11:46AM EDT168.0047.3049.9055.400.00-132,66346.88%
AMZN230120P001685002022-06-23 3:05PM EDT168.5057.0048.9057.000.00-429,19251.42%
AMZN230120P001690002022-06-08 9:35AM EDT169.0047.7550.9058.000.00-17,27453.51%
AMZN230120P001695002022-06-08 12:18PM EDT169.5048.2551.3556.750.00-102,29646.94%
AMZN230120P001700002022-06-24 1:24PM EDT170.0055.6650.4057.10-5.55-9.07%908,27646.54%
AMZN230120P001705002022-06-23 9:36AM EDT170.5061.3952.3557.650.00-102,57046.97%
AMZN230120P001710002022-06-08 11:33AM EDT171.0049.1551.3558.000.00-44,42946.56%
AMZN230120P001715002022-06-08 9:39AM EDT171.5049.1551.9558.550.00-461947.00%
AMZN230120P001720002022-06-15 1:41PM EDT172.0065.7453.8059.050.00-511,63047.22%
AMZN230120P001725002022-06-14 2:40PM EDT172.5069.6554.2559.450.00-208,05047.00%
AMZN230120P001730002022-06-15 1:41PM EDT173.0066.7453.4059.800.00-402,29046.56%
AMZN230120P001735002022-06-07 11:49AM EDT173.5052.7555.2560.450.00-869047.44%
AMZN230120P001740002022-06-23 10:40AM EDT174.0063.2955.7560.900.00-51,77347.44%
AMZN230120P001745002022-06-14 10:06AM EDT174.5070.7056.2061.350.00-202,76447.42%
AMZN230120P001750002022-06-24 1:38PM EDT175.0060.5058.4561.70-3.50-5.47%9053,04646.97%
AMZN230120P001775002022-06-24 1:46PM EDT177.5063.1860.7061.35-5.11-7.48%4094728.81%
AMZN230120P001800002022-06-24 1:47PM EDT180.0065.4063.1563.80-11.65-15.12%422,02828.76%
AMZN230120P001825002022-06-14 2:17PM EDT182.5079.6064.1068.850.00-34070248.36%
AMZN230120P001850002022-06-23 12:14PM EDT185.0074.4266.6071.200.00-5548.57%
AMZN230120P001875002022-06-24 1:50PM EDT187.5072.7869.0571.20-1.87-2.51%1206428.91%
AMZN230120P001900002022-06-01 3:39PM EDT190.0067.3571.5576.200.00--1,12050.43%
AMZN230120P001925002022-05-31 9:44AM EDT192.5075.1574.0578.700.00--14051.32%
AMZN230120P001950002022-05-25 10:34AM EDT195.0087.8280.1580.900.00--18050.60%
AMZN230120P001975002022-06-06 12:01AM EDT197.5087.4287.6088.100.00--18070.72%
AMZN230120P002000002022-06-24 1:24PM EDT200.0085.3183.1583.55-5.73-6.29%513,38025.39%
AMZN230120P002025002022-06-22 3:52PM EDT202.5093.3984.0588.700.00-12054.75%
AMZN230120P002050002022-05-25 3:50PM EDT205.0098.5686.5591.200.00--14055.57%
AMZN230120P002075002022-06-09 1:24PM EDT207.5087.8589.0593.700.00-20056.37%
AMZN230120P002100002022-06-16 1:04PM EDT210.00106.0691.5596.200.00-11457.17%
AMZN230120P002125002022-06-09 1:24PM EDT212.5092.3594.0598.700.00--2057.95%
AMZN230120P002150002022-06-09 1:24PM EDT215.0095.3596.55101.200.00-806058.70%
AMZN230120P002175002022-06-09 1:24PM EDT217.5097.7099.05103.700.00-18034059.46%
AMZN230120P002200002022-06-24 1:24PM EDT220.00105.31101.55103.70+5.46+5.47%4012036.82%
AMZN230120P002225002022-06-09 1:24PM EDT222.50102.70104.05108.700.00--20060.93%
AMZN230120P002250002022-06-24 1:55PM EDT225.00110.28106.55108.70-5.03-4.36%2012037.89%
AMZN230120P002275002022-06-09 1:24PM EDT227.50107.70109.05113.700.00-12012062.35%
AMZN230120P002300002022-06-06 12:02AM EDT230.00116.86120.05120.600.00--4081.81%
AMZN230120P002325002022-06-23 10:49AM EDT232.50121.65114.05118.700.00-1063.73%
AMZN230120P002350002022-05-25 1:55PM EDT235.00128.64116.55121.200.00--064.40%
AMZN230120P002375002022-06-24 1:50PM EDT237.50122.69120.45121.20-8.44-6.44%404040.48%
AMZN230120P002400002022-06-09 1:24PM EDT240.00120.40121.55126.200.00-202065.74%
AMZN230120P002425002022-06-14 2:39PM EDT242.50139.55124.05128.700.00-204066.38%
AMZN230120P002450002022-06-09 1:24PM EDT245.00125.45126.55131.200.00-404067.02%
AMZN230120P002475002022-06-06 12:02AM EDT247.50142.84137.55138.100.00---86.93%
AMZN230120P002500002022-06-21 2:39PM EDT250.00141.40131.55136.200.00-5019168.26%
AMZN230120P002550002022-06-15 3:54PM EDT255.00147.65136.55141.200.00-10010069.48%
AMZN230120P002600002022-06-01 3:01PM EDT260.00136.93141.55146.200.00--070.67%
AMZN230120P002650002022-06-06 12:02AM EDT265.00124.13155.05155.600.00---91.58%
AMZN230120P002700002022-06-06 12:02AM EDT270.00142.84160.05160.600.00---92.83%
AMZN230120P002750002022-06-22 10:42AM EDT275.00163.10156.55161.200.00-192251.81%
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%