U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,327.59-272.33 (-7.56%)
Al cierre: 4:00p.m. EDT
3,331.00 +3.41 (0.10 %)
Fuera de horario: 07:27PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230120C014600002021-07-23 1:41PM EDT1,460.001,920.001,886.501,905.50-303.29-13.64%29446.09%
AMZN230120C014800002021-06-09 3:39PM EDT1,480.001,830.542,255.352,273.000.00-475106.64%
AMZN230120C015000002021-07-13 11:39AM EDT1,500.002,283.351,848.501,867.500.00-48645.31%
AMZN230120C015200002021-06-14 11:15AM EDT1,520.001,871.252,188.452,205.000.00-162100.13%
AMZN230120C015400002021-05-28 12:10PM EDT1,540.001,734.541,886.351,903.000.00-49258.01%
AMZN230120C015500002021-05-28 12:15PM EDT1,550.001,723.781,876.801,893.500.00-26457.69%
AMZN230120C015600002021-07-02 1:04PM EDT1,560.001,955.641,791.501,810.500.00-426244.15%
AMZN230120C015800002021-07-02 1:05PM EDT1,580.001,936.641,772.501,791.500.00-47443.76%
AMZN230120C016000002021-07-02 12:58PM EDT1,600.001,917.591,754.001,773.000.00-28943.49%
AMZN230120C016200002021-07-02 12:59PM EDT1,620.001,898.131,735.001,754.000.00-23843.10%
AMZN230120C016400002021-06-04 1:32PM EDT1,640.001,610.291,894.501,912.500.00-44670.18%
AMZN230120C016500002021-06-04 1:38PM EDT1,650.001,600.121,885.001,903.000.00-43169.78%
AMZN230120C016600002021-05-17 3:26PM EDT1,660.001,635.751,780.501,799.000.00-122855.76%
AMZN230120C016800002021-07-07 10:55AM EDT1,680.002,052.351,679.001,697.500.00-25642.03%
AMZN230120C017000002021-07-30 11:37AM EDT1,700.001,690.001,660.001,679.00-235.00-12.21%14641.74%
AMZN230120C017200002021-05-17 1:24PM EDT1,720.001,559.631,724.001,743.500.00-2054.09%
AMZN230120C017400002021-05-17 1:41PM EDT1,740.001,539.871,705.501,724.750.00-41953.55%
AMZN230120C017500002021-07-30 1:21PM EDT1,750.001,650.201,613.501,632.50-46.11-2.72%16240.95%
AMZN230120C017600002021-04-28 12:49PM EDT1,760.001,762.121,496.101,515.000.00-4210.00%
AMZN230120C017800002021-06-25 10:47AM EDT1,780.001,674.441,905.501,923.500.00-21882.08%
AMZN230120C018000002021-07-26 3:08PM EDT1,800.001,938.551,567.501,586.500.00-23140.24%
AMZN230120C018200002021-04-27 10:35AM EDT1,820.001,649.291,467.551,486.000.00-2260.00%
AMZN230120C018400002021-04-27 10:44AM EDT1,840.001,618.691,451.101,465.300.00-4210.00%
AMZN230120C018500002021-05-12 12:57PM EDT1,850.001,366.071,535.001,554.500.00-14241.92%
AMZN230120C018600002021-05-12 1:35PM EDT1,860.001,346.871,526.001,545.500.00-21341.78%
AMZN230120C018800002021-05-12 1:35PM EDT1,880.001,329.181,508.001,527.500.00-51841.49%
AMZN230120C019000002021-07-08 9:32AM EDT1,900.001,792.001,476.501,496.000.00-11238.99%
AMZN230120C019200002021-07-08 9:45AM EDT1,920.001,759.201,458.501,477.500.00-11138.66%
AMZN230120C019400002021-04-19 9:38AM EDT1,940.001,557.000.000.000.00-1550.00%
AMZN230120C019500002021-07-30 9:47AM EDT1,950.001,461.001,432.001,451.00+57.10+4.07%173838.36%
AMZN230120C019600002021-06-16 12:12PM EDT1,960.001,493.751,660.501,680.000.00-330066.27%
AMZN230120C019800002021-06-24 9:58AM EDT1,980.001,594.321,719.501,737.500.00-110373.71%
AMZN230120C020000002021-07-30 2:03PM EDT2,000.001,425.051,387.501,406.50-227.95-13.79%1334637.77%
AMZN230120C020500002021-07-07 12:11PM EDT2,050.001,723.771,343.501,363.000.00-431737.29%
AMZN230120C021000002021-04-23 10:08AM EDT2,100.001,162.901,180.501,198.500.00-6380.00%
AMZN230120C021500002021-07-29 3:34PM EDT2,150.001,285.001,257.501,276.50-229.90-15.18%22936.27%
AMZN230120C022000002021-07-30 12:02PM EDT2,200.001,246.481,215.501,234.50-104.68-7.75%103335.85%
AMZN230120C022500002021-07-30 12:02PM EDT2,250.001,204.541,174.001,193.00+3.20+0.27%132235.44%
AMZN230120C023000002021-07-30 11:54AM EDT2,300.001,154.501,133.001,152.00-299.85-20.62%74935.04%
AMZN230120C023500002021-07-19 3:34PM EDT2,350.001,278.001,092.501,112.000.00-16634.70%
AMZN230120C024000002021-07-09 10:08AM EDT2,400.001,088.101,053.001,072.00-355.65-24.63%114534.31%
AMZN230120C024500002021-07-30 12:04PM EDT2,450.001,045.001,014.501,033.50-280.11-21.14%210634.01%
AMZN230120C025000002021-07-30 3:32PM EDT2,500.00988.75976.50995.50-286.25-22.45%27825833.70%
AMZN230120C025500002021-07-23 11:21AM EDT2,550.001,225.56939.00958.000.00-16433.39%
AMZN230120C026000002021-07-30 3:52PM EDT2,600.00920.00903.00922.00-277.00-23.14%7312033.16%
AMZN230120C026500002021-07-29 1:28PM EDT2,650.001,120.00867.00886.000.00-110632.87%
AMZN230120C027000002021-07-30 12:18PM EDT2,700.00865.00837.10847.85-207.33-19.33%812932.36%
AMZN230120C027500002021-07-30 9:30AM EDT2,750.00836.20803.30813.75-71.46-7.87%44832.12%
AMZN230120C028000002021-07-30 3:08PM EDT2,800.00775.00770.45780.60-245.00-24.02%2825031.91%
AMZN230120C028500002021-07-30 9:38AM EDT2,850.00747.04738.20748.05-269.03-26.48%52231.68%
AMZN230120C029000002021-07-30 2:00PM EDT2,900.00728.05707.00716.50-187.89-20.51%714831.48%
AMZN230120C029500002021-07-21 2:32PM EDT2,950.00864.05676.80685.850.00-221431.28%
AMZN230120C030000002021-07-30 3:58PM EDT3,000.00650.00647.20656.15-210.20-24.44%2651631.10%
AMZN230120C030500002021-07-30 10:43AM EDT3,050.00633.30618.90627.55-267.80-29.72%492730.94%
AMZN230120C030900002021-07-19 1:18PM EDT3,090.00614.03596.80605.20-136.97-18.24%114630.81%
AMZN230120C031000002021-07-30 1:40PM EDT3,100.00612.00591.35599.70-187.60-23.46%2768630.78%
AMZN230120C031100002021-07-26 1:22PM EDT3,110.00869.95585.95594.250.00-19430.75%
AMZN230120C031200002021-07-30 11:38AM EDT3,120.00590.00580.65588.85-320.07-35.17%88130.72%
AMZN230120C031300002021-07-08 2:35PM EDT3,130.00903.87575.50583.500.00-26030.70%
AMZN230120C031400002021-07-07 9:38AM EDT3,140.00868.40570.05578.150.00-24830.67%
AMZN230120C031500002021-07-30 9:45AM EDT3,150.00583.40564.80572.85-258.42-30.70%426330.64%
AMZN230120C031600002021-07-02 3:12PM EDT3,160.00680.20559.75567.600.00-13030.61%
AMZN230120C031700002021-07-09 9:44AM EDT3,170.00564.31554.45562.40-292.42-34.13%24930.58%
AMZN230120C031800002021-07-19 9:30AM EDT3,180.00710.16549.35557.200.00-15030.55%
AMZN230120C031900002021-07-09 9:45AM EDT3,190.00848.15544.25552.050.00-24430.53%
AMZN230120C032000002021-07-30 3:30PM EDT3,200.00543.70539.20546.95-183.80-25.26%841530.50%
AMZN230120C032100002021-07-09 9:46AM EDT3,210.00754.69534.15541.900.00-25430.48%
AMZN230120C032200002021-07-08 1:23PM EDT3,220.00845.42529.15536.850.00-13030.45%
AMZN230120C032250002021-07-14 12:39PM EDT3,225.00805.00526.70534.300.00-12730.43%
AMZN230120C032300002021-07-14 12:19PM EDT3,230.00800.90524.35531.800.00-113330.42%
AMZN230120C032350002021-06-03 3:58PM EDT3,235.00456.38650.25657.700.00-31738.67%
AMZN230120C032400002021-07-21 11:06AM EDT3,240.00691.00519.30526.850.00-211030.40%
AMZN230120C032450002021-07-30 11:12AM EDT3,245.00532.00516.85524.35-221.40-29.39%74030.38%
AMZN230120C032500002021-07-30 2:43PM EDT3,250.00526.17514.55521.90-205.18-28.05%1619430.37%
AMZN230120C032550002021-07-30 10:43AM EDT3,255.00525.80512.10519.45-250.45-32.26%165830.36%
AMZN230120C032600002021-07-21 12:38PM EDT3,260.00670.00509.55517.000.00-14230.34%
AMZN230120C032650002021-05-18 12:51PM EDT3,265.00506.70627.65639.350.00-1438.32%
AMZN230120C032700002021-07-07 10:30AM EDT3,270.00770.09504.70512.100.00-13830.32%
AMZN230120C032750002021-07-06 11:07AM EDT3,275.00730.00502.30509.700.00-54130.31%
AMZN230120C032800002021-07-30 10:33AM EDT3,280.00510.00500.05507.25-259.42-33.72%111830.29%
AMZN230120C032850002021-06-23 11:09AM EDT3,285.00627.00722.05728.600.00-111844.60%
AMZN230120C032900002021-07-06 9:47AM EDT3,290.00676.10495.20502.450.00-1016630.27%
AMZN230120C032950002021-07-12 3:03PM EDT3,295.00768.70492.95500.100.00-29130.26%
AMZN230120C033000002021-07-30 3:54PM EDT3,300.00495.50490.45497.70-202.51-29.01%6274230.24%
AMZN230120C033050002021-07-30 3:42PM EDT3,305.00492.70488.25495.35-115.25-18.96%22430.23%
AMZN230120C033100002021-07-30 3:42PM EDT3,310.00490.30485.80493.00-128.13-20.72%19330.22%
AMZN230120C033150002021-07-30 10:52AM EDT3,315.00498.00483.45490.65-166.72-25.08%31430.21%
AMZN230120C033200002021-07-30 2:52PM EDT3,320.00491.91483.10488.30-170.06-25.69%325930.20%
AMZN230120C033300002021-07-30 3:50PM EDT3,330.00476.00476.55483.65-190.87-28.62%238030.17%
AMZN230120C033400002021-07-30 3:48PM EDT3,340.00472.00472.10479.00-83.77-15.07%93330.15%
AMZN230120C033500002021-07-30 3:39PM EDT3,350.00472.00467.55474.40-192.80-29.00%8524430.12%
AMZN230120C033600002021-07-30 2:28PM EDT3,360.00470.89464.00469.85-201.84-30.00%229230.10%
AMZN230120C033700002021-07-30 3:15PM EDT3,370.00465.20458.40465.30-273.58-37.03%146130.08%
AMZN230120C033800002021-07-30 10:22AM EDT3,380.00469.28454.10460.85-177.50-27.44%15030.06%
AMZN230120C033900002021-07-30 1:06PM EDT3,390.00472.00449.50456.40-167.07-26.14%17530.03%
AMZN230120C034000002021-07-30 3:38PM EDT3,400.00449.43445.15451.95-174.79-28.00%2447830.01%
AMZN230120C034100002021-07-30 3:38PM EDT3,410.00445.08440.80447.60-183.29-29.17%26929.99%
AMZN230120C034200002021-07-20 12:48PM EDT3,420.00601.45436.45443.250.00-14929.97%
AMZN230120C034300002021-07-30 10:34AM EDT3,430.00433.86432.20438.95-235.14-35.15%92429.95%
AMZN230120C034400002021-07-09 2:38PM EDT3,440.00702.75427.95434.650.00-12429.92%
AMZN230120C034500002021-07-30 2:29PM EDT3,450.00430.15423.75430.45-177.30-29.19%426829.91%
AMZN230120C034600002021-07-30 2:29PM EDT3,460.00425.89419.55426.25-196.31-31.55%113129.89%
AMZN230120C034700002021-07-26 2:20PM EDT3,470.00651.53415.45422.050.00-12529.86%
AMZN230120C034800002021-07-09 9:55AM EDT3,480.00417.66411.30417.95-260.77-38.44%313529.85%
AMZN230120C034900002021-07-30 11:23AM EDT3,490.00413.49407.25413.85-209.51-33.63%55429.83%
AMZN230120C035000002021-07-30 3:56PM EDT3,500.00407.20403.20409.80-161.56-28.41%60682029.81%
AMZN230120C035500002021-07-30 2:48PM EDT3,550.00390.10383.65390.00-154.90-28.42%1029429.72%
AMZN230120C036000002021-07-30 3:28PM EDT3,600.00368.00364.65370.95-154.50-29.57%15838929.63%
AMZN230120C036500002021-07-30 1:57PM EDT3,650.00358.75346.60352.75-160.25-30.88%918029.55%
AMZN230120C037000002021-07-30 3:58PM EDT3,700.00331.22329.35335.40-142.72-30.11%431,38229.48%
AMZN230120C037500002021-07-30 3:46PM EDT3,750.00315.40312.70318.60-152.41-32.58%329529.40%
AMZN230120C038000002021-07-30 3:58PM EDT3,800.00298.52296.90302.60-139.75-31.89%2064629.33%
AMZN230120C038500002021-07-30 1:20PM EDT3,850.00293.70281.55287.25-132.55-31.10%234029.26%
AMZN230120C039000002021-07-30 3:46PM EDT3,900.00269.79267.05272.65-132.21-32.89%2023029.20%
AMZN230120C039500002021-07-30 3:46PM EDT3,950.00255.70253.25258.75-152.90-37.42%39929.14%
AMZN230120C040000002021-07-30 3:36PM EDT4,000.00242.50240.10245.30-119.50-33.01%1161,91229.07%
AMZN230120C040500002021-07-27 12:00PM EDT4,050.00354.90227.45232.650.00-19929.02%
AMZN230120C041000002021-07-30 3:46PM EDT4,100.00218.30216.10220.60-108.70-33.24%1327628.97%
AMZN230120C041500002021-07-29 3:30PM EDT4,150.00212.87204.00209.15-98.28-31.59%313428.93%
AMZN230120C042000002021-07-30 3:28PM EDT4,200.00195.93193.70198.35-102.17-34.27%2421628.89%
AMZN230120C042500002021-07-30 12:47PM EDT4,250.00192.19182.75187.85-97.81-33.73%210828.85%
AMZN230120C043000002021-07-30 2:48PM EDT4,300.00180.00172.80177.95-130.00-41.94%525428.81%
AMZN230120C043500002021-07-30 12:30PM EDT4,350.00172.21162.85168.65-105.73-38.04%24828.78%
AMZN230120C044000002021-07-30 2:33PM EDT4,400.00156.00154.00159.80-103.05-39.78%6716528.75%
AMZN230120C044500002021-07-30 11:49AM EDT4,450.00150.24145.70151.45-85.32-36.22%27928.73%
AMZN230120C045000002021-07-30 3:48PM EDT4,500.00140.00137.80143.55-78.00-35.78%30165328.71%
AMZN230120C045500002021-07-30 11:49AM EDT4,550.00134.74130.40136.10-110.76-45.12%28428.69%
AMZN230120C046000002021-07-30 1:39PM EDT4,600.00131.80125.00129.00-72.49-35.48%7312428.68%
AMZN230120C046500002021-07-29 1:42PM EDT4,650.00127.27116.65122.30-66.99-34.48%12628.67%
AMZN230120C047000002021-07-30 11:39AM EDT4,700.00115.00110.35115.90-69.00-37.50%111,21128.66%
AMZN230120C047500002021-07-29 1:42PM EDT4,750.00111.44104.45110.00-63.56-36.32%15028.66%
AMZN230120C048000002021-07-30 3:07PM EDT4,800.00104.2598.90104.40-64.55-38.24%2857428.67%
AMZN230120C048500002021-07-30 11:38AM EDT4,850.0097.9093.7099.20-59.10-37.64%11428.69%
AMZN230120C049000002021-07-29 11:35AM EDT4,900.0095.2288.8094.25-56.08-37.07%544428.70%
AMZN230120C049500002021-07-27 9:54AM EDT4,950.00160.8084.2589.600.00-23528.72%
AMZN230120C050000002021-07-30 3:59PM EDT5,000.0083.5083.0085.25-51.35-38.08%2661,77728.75%
AMZN230120C051000002021-07-30 3:49PM EDT5,100.0074.0071.9577.15-50.00-40.32%3070928.80%
AMZN230120C052000002021-07-30 1:51PM EDT5,200.0069.6064.9070.05-46.40-40.00%59728.88%
AMZN230120C053000002021-07-30 1:51PM EDT5,300.0063.1358.7063.70-36.37-36.55%1136928.96%
AMZN230120C054000002021-07-30 1:14PM EDT5,400.0055.5753.1558.05-41.88-42.98%45029.05%
AMZN230120C055000002021-07-30 3:42PM EDT5,500.0050.6548.3053.10-33.58-39.87%315729.16%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230120P014600002021-07-30 3:19PM EDT1,460.0012.9012.2013.30+1.00+8.40%1136637.23%
AMZN230120P014800002021-06-22 11:24AM EDT1,480.0011.2511.9513.000.00-114836.53%
AMZN230120P015000002021-07-30 12:23PM EDT1,500.0014.4113.3015.00+1.91+15.28%213636.93%
AMZN230120P015200002021-05-21 10:32AM EDT1,520.0015.0311.9513.800.00-51635.83%
AMZN230120P015400002021-05-20 11:28AM EDT1,540.0015.3012.5514.450.00-81935.59%
AMZN230120P015500002021-07-28 11:29AM EDT1,550.0014.5215.1018.700.00-108137.11%
AMZN230120P015600002021-07-06 10:32AM EDT1,560.0013.4915.5019.100.00-13236.98%
AMZN230120P015800002021-07-27 12:29PM EDT1,580.0017.8816.3019.90+0.98+5.80%26336.73%
AMZN230120P016000002021-07-26 9:53AM EDT1,600.0015.3017.1020.850.00-57436.53%
AMZN230120P016200002021-06-14 2:35PM EDT1,620.0017.0014.3515.550.00-13133.97%
AMZN230120P016400002021-06-03 12:31PM EDT1,640.0021.8715.6517.850.00-105634.36%
AMZN230120P016500002021-07-28 11:29AM EDT1,650.0018.1919.3523.200.00-107635.97%
AMZN230120P016600002021-06-03 12:31PM EDT1,660.0023.0416.4518.700.00-108034.16%
AMZN230120P016800002021-06-23 10:57AM EDT1,680.0018.6018.4019.550.00-18933.94%
AMZN230120P017000002021-07-30 3:56PM EDT1,700.0023.6321.9025.75+4.69+24.76%111,04935.42%
AMZN230120P017200002021-07-19 12:21PM EDT1,720.0024.0023.0026.850.00-31535.21%
AMZN230120P017400002021-04-01 1:00PM EDT1,740.0030.3020.8024.550.00-101634.00%
AMZN230120P017500002021-07-27 10:38AM EDT1,750.0022.5024.7028.600.00-110134.90%
AMZN230120P017600002021-05-20 11:29AM EDT1,760.0027.9021.9024.100.00-13933.36%
AMZN230120P017800002021-07-16 12:04PM EDT1,780.0025.2526.5530.450.00-113234.61%
AMZN230120P018000002021-07-28 1:07PM EDT1,800.0029.8527.8531.80+4.29+16.78%126034.43%
AMZN230120P018200002021-07-30 10:49AM EDT1,820.0032.4029.2533.15+2.40+8.00%174234.24%
AMZN230120P018400002021-04-05 1:04PM EDT1,840.0034.8530.1533.650.00-6633.83%
AMZN230120P018500002021-07-19 9:42AM EDT1,850.0032.4531.4035.300.00-5623733.96%
AMZN230120P018600002021-07-14 10:18AM EDT1,860.0024.8332.1536.050.00-132933.88%
AMZN230120P018800002021-07-19 12:14PM EDT1,880.0034.0733.7037.650.00-11833.71%
AMZN230120P019000002021-07-28 1:07PM EDT1,900.0031.4835.3539.250.00-319533.54%
AMZN230120P019200002021-05-19 1:26PM EDT1,920.0045.4532.3035.050.00-11632.11%
AMZN230120P019400002021-05-18 11:45AM EDT1,940.0040.5532.5535.050.00-61531.61%
AMZN230120P019500002021-07-29 12:55PM EDT1,950.0035.2039.7543.650.00-513333.15%
AMZN230120P019600002021-07-30 2:27PM EDT1,960.0042.4040.6544.60+9.42+28.56%12433.08%
AMZN230120P019800002021-07-26 1:58PM EDT1,980.0034.5742.6046.550.00-25232.94%
AMZN230120P020000002021-07-30 2:21PM EDT2,000.0047.3444.6048.55+7.48+18.77%2970232.79%
AMZN230120P020500002021-07-26 12:22PM EDT2,050.0039.6450.0053.950.00-112732.46%
AMZN230120P021000002021-07-30 3:47PM EDT2,100.0059.0055.9559.95+9.25+18.59%127432.15%
AMZN230120P021500002021-07-23 11:39AM EDT2,150.0062.8062.5566.60+12.37+24.53%123231.87%
AMZN230120P022000002021-07-30 2:01PM EDT2,200.0069.8069.8073.95+11.00+18.71%640731.62%
AMZN230120P022500002021-07-30 1:02PM EDT2,250.0078.6277.6581.90+14.99+23.56%558231.38%
AMZN230120P023000002021-07-30 3:10PM EDT2,300.0087.0086.1090.40+12.00+16.00%378731.14%
AMZN230120P023500002021-07-30 11:19AM EDT2,350.0097.2595.2599.65+22.40+29.93%120530.91%
AMZN230120P024000002021-07-30 12:32PM EDT2,400.00106.53105.20109.75+19.53+22.45%164930.71%
AMZN230120P024500002021-07-30 1:40PM EDT2,450.00113.89116.05120.65+19.04+20.07%530030.52%
AMZN230120P025000002021-07-30 3:58PM EDT2,500.00130.50127.60132.30+22.90+21.28%30887630.34%
AMZN230120P025500002021-07-30 12:23PM EDT2,550.00137.70139.70144.55+34.55+33.49%2150830.15%
AMZN230120P026000002021-07-30 1:39PM EDT2,600.00148.90152.70157.60+22.70+17.99%7168329.96%
AMZN230120P026500002021-07-26 2:26PM EDT2,650.00122.33166.65171.650.00-218329.80%
AMZN230120P027000002021-07-30 3:39PM EDT2,700.00183.89181.80186.35+42.48+30.04%11140229.62%
AMZN230120P027500002021-07-30 2:13PM EDT2,750.00200.87197.55202.15+34.89+21.02%30315829.47%
AMZN230120P028000002021-07-30 3:47PM EDT2,800.00217.43214.20218.85+44.43+25.68%14189529.32%
AMZN230120P028500002021-07-30 3:39PM EDT2,850.00233.27231.25236.00+48.70+26.39%7124329.15%
AMZN230120P029000002021-07-30 3:11PM EDT2,900.00247.75249.45254.50+46.45+23.08%3038829.02%
AMZN230120P029500002021-07-30 10:34AM EDT2,950.00273.77268.60273.70+78.38+40.11%1719728.87%
AMZN230120P030000002021-07-30 3:48PM EDT3,000.00292.85288.85293.85+59.86+25.69%671,32628.73%
AMZN230120P030500002021-07-30 11:09AM EDT3,050.00309.80309.95315.15+65.45+26.79%518328.62%
AMZN230120P030900002021-07-12 1:20PM EDT3,090.00323.81327.45332.85+60.81+23.12%18628.53%
AMZN230120P031000002021-07-30 2:15PM EDT3,100.00326.20332.05337.25+59.11+22.13%1463328.50%
AMZN230120P031100002021-07-22 10:04AM EDT3,110.00264.85336.45341.900.00-16928.48%
AMZN230120P031200002021-07-12 10:09AM EDT3,120.00252.20341.00346.350.00-27628.45%
AMZN230120P031300002021-07-13 11:31AM EDT3,130.00241.26345.60351.100.00-82928.43%
AMZN230120P031400002021-07-13 11:31AM EDT3,140.00359.25350.25355.80+114.16+46.58%14328.41%
AMZN230120P031500002021-07-27 3:58PM EDT3,150.00283.50354.95360.400.00-432728.39%
AMZN230120P031600002021-07-16 12:07PM EDT3,160.00299.85359.65365.250.00-112328.37%
AMZN230120P031700002021-07-16 12:07PM EDT3,170.00367.00364.45370.05+63.25+20.82%113428.35%
AMZN230120P031800002021-07-16 12:07PM EDT3,180.00307.75369.25374.850.00-11728.33%
AMZN230120P031900002021-07-29 10:18AM EDT3,190.00295.87374.05379.700.00-33928.31%
AMZN230120P032000002021-07-30 10:21AM EDT3,200.00382.00378.90384.60+74.81+24.35%361228.29%
AMZN230120P032100002021-07-30 2:16PM EDT3,210.00378.55383.80389.50+35.13+10.23%13128.26%
AMZN230120P032200002021-06-29 12:52PM EDT3,220.00363.00303.00322.000.00-13223.60%
AMZN230120P032250002021-07-20 10:34AM EDT3,225.00338.60391.15396.900.00-12128.23%
AMZN230120P032300002021-07-15 2:00PM EDT3,230.00328.15393.65399.400.00-1928.22%
AMZN230120P032350002021-07-16 12:07PM EDT3,235.00330.30394.45398.650.00-1928.00%
AMZN230120P032400002021-07-16 12:07PM EDT3,240.00332.40396.00400.300.00-11727.94%
AMZN230120P032450002021-07-16 12:07PM EDT3,245.00334.50398.55402.600.00-41527.91%
AMZN230120P032500002021-07-30 2:48PM EDT3,250.00399.55403.65409.35+80.05+25.05%54728.17%
AMZN230120P032550002021-07-12 3:47PM EDT3,255.00338.70406.15412.000.00-11328.17%
AMZN230120P032600002021-07-16 12:05PM EDT3,260.00401.65408.70414.55+60.90+17.87%51128.16%
AMZN230120P032650002021-07-16 12:09PM EDT3,265.00345.30411.25417.100.00-35028.14%
AMZN230120P032700002021-07-23 2:03PM EDT3,270.00314.52413.80419.650.00-110128.13%
AMZN230120P032750002021-07-20 10:34AM EDT3,275.00425.25416.35422.25+64.55+17.90%11028.12%
AMZN230120P032800002021-07-30 10:03AM EDT3,280.00412.46418.90424.85+85.41+26.12%32128.11%
AMZN230120P032850002021-07-16 1:00PM EDT3,285.00414.94421.50427.45+62.04+17.58%34528.10%
AMZN230120P032900002021-07-29 10:18AM EDT3,290.00419.27424.10430.05+82.88+24.64%17028.09%
AMZN230120P032950002021-07-22 1:01PM EDT3,295.00428.50426.70432.65+90.47+26.76%71828.08%
AMZN230120P033000002021-07-30 3:43PM EDT3,300.00430.37429.30435.30+83.28+23.99%4639228.07%
AMZN230120P033050002021-07-30 3:43PM EDT3,305.00432.96431.90437.90-2.49-0.57%21228.06%
AMZN230120P033100002021-07-30 2:52PM EDT3,310.00429.90434.55440.45+62.25+16.93%47528.05%
AMZN230120P033150002021-07-30 9:56AM EDT3,315.00430.67437.20443.10+105.87+32.60%31128.04%
AMZN230120P033200002021-07-30 9:39AM EDT3,320.00438.92439.85445.90+39.77+9.96%711128.03%
AMZN230120P033300002021-06-23 10:16AM EDT3,330.00405.70340.20343.800.00-16721.29%
AMZN230120P033400002021-06-23 10:22AM EDT3,340.00409.05344.90348.400.00-110521.23%
AMZN230120P033500002021-07-30 11:32AM EDT3,350.00453.43455.90462.05+94.43+26.30%54027.97%
AMZN230120P033600002021-07-30 10:08AM EDT3,360.00455.23461.30467.45+71.03+18.49%52827.95%
AMZN230120P033700002021-07-30 12:22PM EDT3,370.00457.30466.70472.90+90.40+24.64%13327.93%
AMZN230120P033800002021-07-30 3:34PM EDT3,380.00471.75472.15478.40+74.85+18.86%1538427.91%
AMZN230120P033900002021-06-23 10:23AM EDT3,390.00434.20366.20370.000.00-21920.80%
AMZN230120P034000002021-07-30 2:30PM EDT3,400.00482.00483.15489.45+89.04+22.66%417427.86%
AMZN230120P034100002021-07-29 10:26AM EDT3,410.00385.86488.75495.150.00-204727.85%
AMZN230120P034200002021-07-22 11:48AM EDT3,420.00395.55494.45500.700.00-119327.82%
AMZN230120P034300002021-07-23 11:18AM EDT3,430.00387.25500.10506.500.00-21427.81%
AMZN230120P034400002021-07-22 11:13AM EDT3,440.00405.60505.65512.250.00-13127.79%
AMZN230120P034500002021-07-30 1:29PM EDT3,450.00510.30511.35517.90+107.40+26.66%218927.77%
AMZN230120P034600002021-07-30 3:46PM EDT3,460.00520.85517.15523.85+107.65+26.05%310127.76%
AMZN230120P034700002021-07-23 9:32AM EDT3,470.00525.80522.90529.60+113.56+27.55%13927.73%
AMZN230120P034800002021-07-28 12:09PM EDT3,480.00419.10528.75535.600.00-23727.72%
AMZN230120P034900002021-07-28 9:40AM EDT3,490.00440.40534.65541.550.00-213227.71%
AMZN230120P035000002021-07-30 3:32PM EDT3,500.00540.15540.60547.50+98.30+22.25%63122527.69%
AMZN230120P035500002021-07-30 12:26PM EDT3,550.00555.61571.15577.70+101.66+22.39%839427.60%
AMZN230120P036000002021-07-30 3:46PM EDT3,600.00604.75601.35608.70+108.90+21.96%16416427.51%
AMZN230120P036500002021-07-30 2:21PM EDT3,650.00628.30632.85640.60+122.30+24.17%386927.43%
AMZN230120P037000002021-07-30 11:18AM EDT3,700.00659.40665.35673.35+119.40+22.11%389027.36%
AMZN230120P037500002021-07-30 3:36PM EDT3,750.00700.35698.35706.65+137.60+24.45%48227.28%
AMZN230120P038000002021-07-30 3:48PM EDT3,800.00739.80732.20740.75+149.00+25.22%38127.19%
AMZN230120P038500002021-07-30 1:26PM EDT3,850.00757.55766.70775.65+98.80+15.00%24527.12%
AMZN230120P039000002021-07-30 1:40PM EDT3,900.00788.22801.95811.05+141.82+21.94%17627.04%
AMZN230120P039500002021-07-30 1:01PM EDT3,950.00826.10837.80847.25+132.50+19.10%12826.96%
AMZN230120P040000002021-07-30 3:04PM EDT4,000.00870.00874.35884.15+147.00+20.33%111,20426.89%
AMZN230120P040500002021-07-30 12:59PM EDT4,050.00897.27911.65921.60+154.07+20.73%22826.81%
AMZN230120P041000002021-07-30 12:59PM EDT4,100.00934.96949.40959.80+168.01+21.91%23526.74%
AMZN230120P041500002021-07-23 10:26AM EDT4,150.00801.50987.80998.500.00-12326.67%
AMZN230120P042000002021-07-30 2:11PM EDT4,200.001,013.251,026.801,037.85+175.25+20.91%61726.60%
AMZN230120P042500002021-07-07 10:19AM EDT4,250.00897.051,066.351,077.750.00-11726.54%
AMZN230120P043000002021-07-26 12:51PM EDT4,300.00878.001,106.301,118.050.00-12426.46%
AMZN230120P043500002021-07-19 9:30AM EDT4,350.00944.601,146.901,158.900.00-11326.39%
AMZN230120P044000002021-07-15 11:48AM EDT4,400.00991.001,188.001,200.150.00-13526.32%
AMZN230120P044500002021-07-28 10:18AM EDT4,450.001,017.851,229.701,242.350.00-13326.28%
AMZN230120P045000002021-07-30 3:32PM EDT4,500.001,273.401,271.701,284.45+191.40+17.69%2684026.20%
AMZN230120P045500002021-07-16 10:14AM EDT4,550.001,124.551,303.701,314.550.00-21725.01%
AMZN230120P046000002021-07-30 1:39PM EDT4,600.001,342.321,352.001,371.00+28.92+2.20%702126.13%
AMZN230120P046500002021-04-30 11:16AM EDT4,650.001,313.501,489.751,507.000.00-11733.64%
AMZN230120P047000002021-06-17 1:51PM EDT4,700.001,186.781,265.901,281.000.00-180.00%
AMZN230120P047500002021-07-07 3:03PM EDT4,750.001,226.781,484.001,503.000.00-32925.99%
AMZN230120P048000002021-07-07 3:03PM EDT4,800.001,274.551,529.001,547.500.00-33025.92%
AMZN230120P048500002021-07-01 11:06AM EDT4,850.001,339.261,574.001,592.500.00-1425.87%
AMZN230120P049000002021-07-28 12:36PM EDT4,900.001,391.921,619.001,637.500.00-45925.79%
AMZN230120P049500002021-07-19 10:13AM EDT4,950.001,526.891,665.001,683.000.00-5825.73%
AMZN230120P050000002021-07-30 12:06PM EDT5,000.001,706.431,710.501,729.00+228.94+15.50%28725.70%
AMZN230120P051000002021-04-28 10:45AM EDT5,100.001,738.001,891.101,906.800.00-32734.30%
AMZN230120P052000002021-07-30 12:06PM EDT5,200.001,891.811,897.001,915.50+254.48+15.54%2325.62%