U.S. markets close in 2 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.19+1.86 (+1.63%)
A partir del 01:43PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230317C000520002022-07-06 2:50PM EDT52.0064.8065.6066.650.00-62172.30%
AMZN230317C000530002022-06-09 3:29PM EDT53.0065.8064.7065.700.00-1171.56%
AMZN230317C000540002022-07-06 3:20PM EDT54.0063.3563.7564.750.00-22670.56%
AMZN230317C000550002022-06-15 10:24AM EDT55.0052.6762.8564.000.00--5670.68%
AMZN230317C000570002022-06-16 9:38AM EDT57.0050.0061.0062.000.00--168.47%
AMZN230317C000580002022-06-14 10:31AM EDT58.0048.1060.1061.050.00--867.69%
AMZN230317C000590002022-06-14 10:44AM EDT59.0047.0559.1560.150.00--2566.89%
AMZN230317C000600002022-07-05 1:10PM EDT60.0055.0058.2559.250.00-21766.31%
AMZN230317C000610002022-06-24 9:49AM EDT61.0056.0557.3558.300.00-2165.50%
AMZN230317C000620002022-06-22 10:32AM EDT62.0052.4056.4557.400.00-143064.89%
AMZN230317C000630002022-06-21 12:04PM EDT63.0049.1555.5556.500.00-5564.26%
AMZN230317C000650002022-06-15 10:24AM EDT65.0043.7753.9054.800.00-565763.78%
AMZN230317C000660002022-06-08 11:29AM EDT66.0059.6553.0053.900.00--163.10%
AMZN230317C000670002022-06-06 12:03AM EDT67.0043.4745.6547.400.00--200.00%
AMZN230317C000680002022-06-06 12:03AM EDT68.0053.5744.8046.550.00--1200.00%
AMZN230317C000690002022-06-28 10:02AM EDT69.0048.1150.3551.300.00-110161.44%
AMZN230317C000700002022-06-27 9:41AM EDT70.0048.7849.5050.450.00-218161.01%
AMZN230317C000710002022-05-25 10:20AM EDT71.0039.4947.0047.750.00--10052.45%
AMZN230317C000720002022-06-16 3:56PM EDT72.0037.0547.0048.600.00-113157.48%
AMZN230317C000725002022-05-20 2:45PM EDT72.5038.3038.5539.350.00--200.00%
AMZN230317C000730002022-06-01 11:57AM EDT73.0052.4839.6040.350.00--200.00%
AMZN230317C000740002022-06-21 10:32AM EDT74.0041.8546.0546.950.00-292958.69%
AMZN230317C000750002022-07-01 11:08AM EDT75.0038.2545.2046.000.00-1020657.92%
AMZN230317C000760002022-06-16 3:56PM EDT76.0033.9544.3545.250.00-32357.64%
AMZN230317C000770002022-06-06 12:04AM EDT77.0036.8037.4539.000.00--400.00%
AMZN230317C000775002022-06-27 11:16AM EDT77.5042.1543.1044.000.00-294956.95%
AMZN230317C000780002022-06-30 3:06PM EDT78.0033.9542.6543.600.00-8,7669,99956.67%
AMZN230317C000790002022-07-05 12:54PM EDT79.0038.5041.8542.750.00-8456.20%
AMZN230317C000800002022-07-07 12:56PM EDT80.0041.4041.0041.95+5.40+15.00%238755.73%
AMZN230317C000810002022-06-06 12:04AM EDT81.0085.1834.4035.650.00--16026.39%
AMZN230317C000820002022-07-06 11:04AM EDT82.0037.4039.4540.150.00-517254.63%
AMZN230317C000830002022-07-06 11:10AM EDT83.0036.6538.6539.450.00-1020454.42%
AMZN230317C000840002022-07-06 10:36AM EDT84.0035.8537.8538.600.00--34253.88%
AMZN230317C000850002022-07-06 3:17PM EDT85.0036.5037.1037.600.00-3383153.13%
AMZN230317C000860002022-06-10 2:36PM EDT86.0031.5036.3536.950.00-742753.06%
AMZN230317C000870002022-07-06 12:24PM EDT87.0033.6035.5536.200.00-325152.67%
AMZN230317C000880002022-07-06 11:05AM EDT88.0032.8534.9035.450.00-216652.54%
AMZN230317C000890002022-07-07 10:40AM EDT89.0032.6334.1034.70+0.53+1.65%134152.10%
AMZN230317C000900002022-07-07 11:29AM EDT90.0032.4533.3533.70-0.35-1.07%172451.29%
AMZN230317C000910002022-06-29 1:49PM EDT91.0027.2532.6033.000.00-536951.01%
AMZN230317C000920002022-07-01 2:23PM EDT92.0026.2531.9032.400.00-166150.96%
AMZN230317C000930002022-06-24 10:48AM EDT93.0029.7631.1031.800.00-2070250.71%
AMZN230317C000940002022-07-06 11:13AM EDT94.0028.6030.4031.000.00-31,16450.28%
AMZN230317C000950002022-07-07 11:09AM EDT95.0029.0029.6530.10+1.10+3.94%11,53250.31%
AMZN230317C000960002022-06-27 11:16AM EDT96.0028.0028.9029.550.00-3390050.48%
AMZN230317C000970002022-06-27 9:40AM EDT97.0027.9028.4028.800.00-11,02749.98%
AMZN230317C000980002022-06-24 3:53PM EDT98.0027.5727.5028.150.00-21,20549.77%
AMZN230317C000990002022-06-30 3:23PM EDT99.0019.8026.9027.400.00-31,06149.23%
AMZN230317C001000002022-07-06 2:27PM EDT100.0025.0026.2026.750.00-151,80548.98%
AMZN230317C001050002022-07-07 12:25PM EDT105.0022.9823.1523.45+0.48+2.13%355347.28%
AMZN230317C001100002022-07-07 12:34PM EDT110.0020.3420.1020.60+1.24+6.49%287,40746.32%
AMZN230317C001150002022-07-07 1:08PM EDT115.0017.7117.3517.75+0.96+5.73%182,58044.82%
AMZN230317C001200002022-07-07 12:36PM EDT120.0015.1515.0015.20+1.05+7.45%162,78243.58%
AMZN230317C001250002022-07-07 1:13PM EDT125.0012.9512.8012.95+0.80+6.58%2085,12042.57%
AMZN230317C001300002022-07-07 1:07PM EDT130.0011.0010.8011.00+0.45+4.27%1264,59941.79%
AMZN230317C001350002022-07-07 11:13AM EDT135.008.659.059.25+0.50+6.13%35,47741.00%
AMZN230317C001400002022-07-07 12:41PM EDT140.007.607.607.75+0.40+5.56%214,87340.36%
AMZN230317C001450002022-07-07 1:05PM EDT145.006.506.356.50+0.41+6.73%157,53439.91%
AMZN230317C001500002022-07-07 1:27PM EDT150.005.355.355.40+0.10+1.90%929,79739.43%
AMZN230317C001510002022-07-07 12:48PM EDT151.005.155.105.25+0.50+10.75%11,48239.50%
AMZN230317C001520002022-07-07 12:33PM EDT152.004.954.955.05+0.41+9.03%61,46739.39%
AMZN230317C001530002022-07-06 9:46AM EDT153.004.154.754.850.00-11,45439.26%
AMZN230317C001540002022-07-05 9:35AM EDT154.003.054.554.700.00-11,60039.28%
AMZN230317C001550002022-07-07 11:21AM EDT155.004.204.404.50-0.10-2.33%203,29139.11%
AMZN230317C001560002022-07-01 2:40PM EDT156.003.094.254.350.00-181,45239.10%
AMZN230317C001570002022-07-07 11:45AM EDT157.004.084.104.20+1.25+44.17%2088039.06%
AMZN230317C001580002022-06-30 12:03PM EDT158.002.423.954.050.00-402,50839.02%
AMZN230317C001590002022-07-05 9:45AM EDT159.002.633.803.950.00-12,02639.14%
AMZN230317C001600002022-07-06 1:30PM EDT160.003.403.653.750.00-153,31938.87%
AMZN230317C001610002022-07-05 9:56AM EDT161.002.483.553.650.00-150838.96%
AMZN230317C001620002022-06-30 11:08AM EDT162.001.943.403.550.00-174439.04%
AMZN230317C001630002022-07-05 9:45AM EDT163.002.273.303.400.00-246838.90%
AMZN230317C001640002022-07-05 10:40AM EDT164.002.573.153.250.00-12,46138.76%
AMZN230317C001650002022-07-06 2:54PM EDT165.003.053.053.150.00-125,77438.79%
AMZN230317C001660002022-07-07 1:13PM EDT166.003.002.963.05+0.28+10.29%253,63038.81%
AMZN230317C001670002022-07-07 1:18PM EDT167.002.862.852.91+0.52+22.22%11,82238.65%
AMZN230317C001680002022-07-07 11:39AM EDT168.002.652.752.82+0.49+22.69%292538.68%
AMZN230317C001690002022-07-05 3:20PM EDT169.002.392.652.720.00-4667638.66%
AMZN230317C001700002022-07-06 11:34AM EDT170.002.282.562.630.00-14,47338.67%
AMZN230317C001710002022-07-06 9:42AM EDT171.002.162.472.540.00-11,67038.66%
AMZN230317C001720002022-07-05 9:30AM EDT172.001.602.382.450.00-11,62238.65%
AMZN230317C001730002022-06-30 9:46AM EDT173.001.352.302.360.00-585338.61%
AMZN230317C001740002022-06-27 1:43PM EDT174.001.842.222.280.00-294238.61%
AMZN230317C001750002022-07-07 10:39AM EDT175.001.942.142.20-0.16-7.62%64,17238.60%
AMZN230317C001760002022-07-07 10:03AM EDT176.001.912.072.12+0.02+1.06%71,00338.57%
AMZN230317C001770002022-06-27 1:20PM EDT177.001.672.002.050.00-1012,74038.59%
AMZN230317C001780002022-07-06 3:39PM EDT178.001.871.931.990.00-3462038.64%
AMZN230317C001790002022-07-06 3:37PM EDT179.001.821.871.930.00-4456738.67%
AMZN230317C001800002022-07-07 9:30AM EDT180.001.751.801.860.00-66,95938.65%
AMZN230317C001850002022-07-07 11:10AM EDT185.001.451.521.58+0.01+0.69%45,32738.75%
AMZN230317C001900002022-07-07 10:46AM EDT190.001.241.291.34+0.03+2.48%22,09038.82%
AMZN230317C001950002022-07-07 10:19AM EDT195.001.031.101.15-0.05-4.63%16,11738.99%
AMZN230317C002000002022-07-07 12:40PM EDT200.000.960.951.000.00-1510,90839.26%
AMZN230317C002050002022-07-05 10:27AM EDT205.000.690.810.870.00-53,52139.50%
AMZN230317C002100002022-07-07 10:08AM EDT210.000.660.710.76+0.06+10.00%12,05839.75%
AMZN230317C002150002022-07-07 11:50AM EDT215.000.660.630.67+0.23+53.49%194,51740.04%
AMZN230317C002200002022-07-07 1:00PM EDT220.000.570.550.59+0.01+1.79%222,04340.31%
AMZN230317C002250002022-07-06 3:04PM EDT225.000.510.490.530.00-84,96340.67%
AMZN230317C002300002022-07-07 1:18PM EDT230.000.430.440.46-0.02-4.44%68,11840.80%
AMZN230317C002350002022-07-06 9:40AM EDT235.000.370.390.430.00-82,26541.38%
AMZN230317C002400002022-07-06 9:30AM EDT240.000.390.350.390.00-33,25441.75%
AMZN230317C002450002022-07-01 10:18AM EDT245.000.260.320.360.00-14,83642.19%
AMZN230317C002500002022-07-07 12:46PM EDT250.000.290.290.33-0.01-3.33%93,51442.58%
AMZN230317C002550002022-07-07 11:08AM EDT255.000.260.260.300.00-52,46642.87%
AMZN230317C002600002022-07-05 3:53PM EDT260.000.260.240.280.00-61,93443.34%
AMZN230317C002650002022-07-07 12:51PM EDT265.000.220.220.26-0.01-4.35%12,08743.75%
AMZN230317C002700002022-07-07 12:42PM EDT270.000.210.200.22-0.02-8.70%10211,10543.60%
AMZN230317C013400002022-05-16 12:01AM EDT1,340.00869.451,158.701,174.500.00--10.00%
AMZN230317C013600002022-05-06 11:22AM EDT1,360.001,071.411,141.301,156.000.00-160.00%
AMZN230317C013800002022-04-13 3:37PM EDT1,380.001,775.93950.50966.750.00-750.00%
AMZN230317C014000002022-05-18 1:57PM EDT1,400.00838.221,104.901,121.500.00-140.00%
AMZN230317C014200002022-05-25 10:20AM EDT1,420.00789.851,087.101,103.500.00-150.00%
AMZN230317C014400002022-02-16 1:57PM EDT1,440.001,730.641,779.501,797.000.00--10.00%
AMZN230317C014500002022-05-20 2:45PM EDT1,450.00766.011,060.751,077.500.00-110.00%
AMZN230317C015000002022-06-01 11:58AM EDT1,500.001,014.051,017.851,034.000.00-270.00%
AMZN230317C015200002022-04-19 10:04AM EDT1,520.001,609.57764.55780.450.00-210.00%
AMZN230317C015400002022-05-10 12:56PM EDT1,540.00736.00982.55999.850.00-620.00%
AMZN230317C015500002022-05-10 11:05AM EDT1,550.00732.77974.00991.300.00-210.00%
AMZN230317C015600002022-06-01 2:30PM EDT1,560.001,003.00965.50982.000.00-2639500.00%
AMZN230317C015800002022-02-16 1:39PM EDT1,580.001,594.281,646.001,663.500.00--00.00%
AMZN230317C016000002022-05-05 3:30PM EDT1,600.00815.00931.70948.500.00-8190.00%
AMZN230317C016200002022-03-25 1:13PM EDT1,620.001,703.641,326.551,344.300.00-280.00%
AMZN230317C016400002022-03-21 2:01PM EDT1,640.001,627.671,489.001,508.500.00-480.00%
AMZN230317C016600002022-06-03 1:08PM EDT1,660.00899.50882.50898.45-765.37-45.97%1100.00%
AMZN230317C016800002022-05-04 2:07PM EDT1,680.00849.50865.30882.000.00-1170.00%
AMZN230317C017000002022-05-10 11:36AM EDT1,700.00622.92849.00866.300.00-2370.00%
AMZN230317C017200002022-04-14 12:09PM EDT1,720.001,408.34677.55693.900.00-4210.00%
AMZN230317C017400002022-05-13 12:24PM EDT1,740.00646.34816.80833.500.00-2120.00%
AMZN230317C017600002022-05-10 10:53AM EDT1,760.00595.60801.65817.500.00-280.00%
AMZN230317C017800002022-03-31 11:12AM EDT1,780.001,578.73820.00838.000.00-4170.00%
AMZN230317C018000002022-05-24 9:46AM EDT1,800.00480.00770.20786.850.00-1310.00%
AMZN230317C018200002022-04-13 1:16PM EDT1,820.001,345.30605.35621.350.00-2180.00%
AMZN230317C018400002022-04-13 1:15PM EDT1,840.001,328.26592.15607.550.00-6330.00%
AMZN230317C018600002022-04-13 1:47PM EDT1,860.001,304.07578.40593.550.00-4340.00%
AMZN230317C018800002022-05-03 2:12PM EDT1,880.00736.52764.75777.950.00-3580.00%
AMZN230317C019000002022-06-03 11:23AM EDT1,900.00690.44694.30709.50+4.44+0.65%1750.00%
AMZN230317C019200002022-05-19 1:48PM EDT1,920.00465.12679.65695.000.00-2430.00%
AMZN230317C019400002022-05-27 11:53AM EDT1,940.00527.00664.30680.500.00-5480.00%
AMZN230317C019600002022-05-27 11:44AM EDT1,960.00509.68649.90665.500.00-1600.00%
AMZN230317C019800002022-05-27 11:43AM EDT1,980.00495.96638.55649.650.00-1530.00%
AMZN230317C020000002022-06-03 12:31PM EDT2,000.00620.41624.50635.55+33.11+5.64%2710.00%
AMZN230317C021000002022-05-31 12:47PM EDT2,100.00518.50556.25567.100.00-1250.00%
AMZN230317C022000002022-06-02 11:08AM EDT2,200.00496.00492.40502.750.00-43620.00%
AMZN230317C023000002022-06-01 3:34PM EDT2,300.00455.00433.15443.600.00-251160.00%
AMZN230317C024000002022-06-03 12:20PM EDT2,400.00375.00378.55388.70-42.28-10.13%1810.00%
AMZN230317C025000002022-06-03 3:10PM EDT2,500.00339.00328.65338.25-31.10-8.40%81730.00%
AMZN230317C026000002022-06-03 12:52PM EDT2,600.00281.24283.50293.10-29.42-9.47%121460.00%
AMZN230317C027000002022-06-03 3:17PM EDT2,700.00243.93242.95252.70-29.91-10.92%922460.00%
AMZN230317C028000002022-06-03 12:02PM EDT2,800.00213.67206.80216.60-23.28-9.82%52730.00%
AMZN230317C029000002022-06-03 1:56PM EDT2,900.00180.00175.40184.90-19.93-9.97%103650.00%
AMZN230317C030000002022-06-03 3:29PM EDT3,000.00152.50147.75157.30-18.50-10.82%544730.00%
AMZN230317C030200002022-06-01 2:28PM EDT3,020.00163.15142.40152.200.00-2790.00%
AMZN230317C030400002022-06-02 10:36AM EDT3,040.00139.50137.35147.300.00-1670.00%
AMZN230317C030600002022-05-27 1:57PM EDT3,060.0081.30132.60142.700.00-2670.00%
AMZN230317C030800002022-06-01 2:29PM EDT3,080.00148.00128.40137.850.00-1680.00%
AMZN230317C031000002022-06-03 3:56PM EDT3,100.00130.67123.95133.45+0.17+0.13%481700.00%
AMZN230317C031200002022-06-03 9:35AM EDT3,120.00135.83119.20129.20-1.62-1.18%6470.00%
AMZN230317C031400002022-05-25 12:26PM EDT3,140.0051.44115.40124.900.00-2430.00%
AMZN230317C031600002022-06-02 1:03PM EDT3,160.00130.10111.10120.750.00-1125835.55%
AMZN230317C031800002022-06-03 3:52PM EDT3,180.00112.70107.20116.80-12.90-10.27%197634.86%
AMZN230317C032000002022-06-03 12:02PM EDT3,200.00109.72103.35113.00-11.49-9.48%5121578.25%
AMZN230317C032200002022-06-02 2:58PM EDT3,220.00115.08100.00109.400.00-418544.48%
AMZN230317C032400002022-06-03 2:52PM EDT3,240.00105.0196.20105.75-4.65-4.24%135516.71%
AMZN230317C032600002022-06-02 3:00PM EDT3,260.00106.5293.00102.300.00-820496.29%
AMZN230317C032800002022-06-01 2:30PM EDT3,280.00107.0589.5098.700.00-1124477.47%
AMZN230317C033000002022-06-03 12:02PM EDT3,300.0092.5386.3095.40-11.23-10.82%3298462.20%
AMZN230317C033200002022-06-01 9:34AM EDT3,320.0096.2083.0092.300.00-2181448.54%
AMZN230317C033400002022-05-24 10:42AM EDT3,340.0030.7580.2089.300.00-197437.13%
AMZN230317C033600002022-05-31 11:37AM EDT3,360.0060.4377.4086.350.00-150426.53%
AMZN230317C033800002022-06-03 9:37AM EDT3,380.0085.6074.6083.50-4.50-4.99%130416.69%
AMZN230317C034000002022-06-03 11:50AM EDT3,400.0072.3572.0580.80-12.90-15.13%3229408.00%
AMZN230317C034200002022-05-31 2:10PM EDT3,420.0070.0069.5078.300.00-284400.00%
AMZN230317C034400002022-06-02 1:40PM EDT3,440.0080.7767.1575.950.00-479392.82%
AMZN230317C034600002022-06-02 10:16AM EDT3,460.0071.8564.7573.350.00-241385.41%
AMZN230317C034800002022-06-03 12:03PM EDT3,480.0068.0062.8071.00+35.63+110.07%147379.25%
AMZN230317C035000002022-06-03 3:51PM EDT3,500.0065.0060.9568.70-10.50-13.91%13224373.44%
AMZN230317C035200002022-05-26 2:23PM EDT3,520.0040.7558.2066.450.00-151366.55%
AMZN230317C035400002022-05-27 10:56AM EDT3,540.0034.0156.1564.300.00-2138360.92%
AMZN230317C035600002022-05-27 10:54AM EDT3,560.0033.2754.1562.200.00-226355.51%
AMZN230317C035800002022-05-27 11:20AM EDT3,580.0030.5052.2560.200.00-430350.45%
AMZN230317C036000002022-06-03 3:52PM EDT3,600.0055.8451.0058.25-6.81-10.87%3340346.38%
AMZN230317C037000002022-06-02 2:56PM EDT3,700.0054.1842.4049.600.00-7258324.84%
AMZN230317C038000002022-06-02 2:58PM EDT3,800.0043.5735.7042.500.00-8120308.07%
AMZN230317C039000002022-06-03 3:57PM EDT3,900.0033.7030.2036.50-2.74-7.52%2308294.10%
AMZN230317C040000002022-06-03 10:11AM EDT4,000.0029.5027.0031.50-2.02-6.41%1509284.16%
AMZN230317C041000002022-05-31 12:39PM EDT4,100.0018.8621.7527.300.00-2187272.05%
AMZN230317C042000002022-06-01 9:52AM EDT4,200.0024.4018.5523.900.00-5103263.40%
AMZN230317C043000002022-06-03 11:07AM EDT4,300.0017.7515.8520.95-3.40-16.08%1220255.68%
AMZN230317C044000002022-05-31 9:42AM EDT4,400.009.7513.5018.400.00-1101248.65%
AMZN230317C045000002022-06-02 2:26PM EDT4,500.0016.0511.5516.000.00-5222242.02%
AMZN230317C046000002022-06-03 3:53PM EDT4,600.0013.3012.3014.25-0.20-1.48%26359241.06%
AMZN230317C047000002022-06-03 3:28PM EDT4,700.0011.2011.0012.80-0.80-6.67%10108236.76%
AMZN230317C048000002022-06-03 12:56PM EDT4,800.009.657.5011.60-1.64-14.53%1155228.06%
AMZN230317C049000002022-06-03 1:21PM EDT4,900.008.606.7010.55-1.00-10.42%1247224.76%
AMZN230317C050000002022-06-03 10:44AM EDT5,000.007.685.909.70-1.14-12.93%2169221.67%
AMZN230317C051000002022-06-03 2:06PM EDT5,100.007.155.008.95-0.76-9.61%55100218.32%
AMZN230317C052000002022-06-03 10:27AM EDT5,200.006.505.008.30+1.85+39.78%295217.35%
AMZN230317C053000002022-06-02 1:02PM EDT5,300.006.203.907.80-0.55-8.15%10213.68%
AMZN230317C054000002022-06-03 2:06PM EDT5,400.005.554.507.10-0.20-3.48%56489214.08%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230317P000520002022-07-07 9:48AM EDT52.000.750.670.720.00-541457.32%
AMZN230317P000530002022-06-16 9:30AM EDT53.001.140.710.760.00-1156.74%
AMZN230317P000540002022-07-01 12:34PM EDT54.001.080.760.810.00-38656.30%
AMZN230317P000550002022-06-27 3:40PM EDT55.000.880.810.860.00-30130655.81%
AMZN230317P000560002022-05-26 3:40PM EDT56.001.120.170.930.00--6050.24%
AMZN230317P000580002022-07-05 10:06AM EDT58.001.370.971.020.00-6912154.37%
AMZN230317P000600002022-07-05 9:41AM EDT60.001.241.101.14-0.33-21.02%112953.49%
AMZN230317P000610002022-07-07 1:01PM EDT61.001.181.161.21-0.37-23.87%16653.05%
AMZN230317P000620002022-07-05 1:21PM EDT62.001.551.231.280.00-11,56452.64%
AMZN230317P000630002022-07-05 1:21PM EDT63.001.641.301.350.00-140152.20%
AMZN230317P000640002022-06-23 12:07PM EDT64.001.731.381.430.00-13719251.81%
AMZN230317P000650002022-07-07 9:52AM EDT65.001.631.471.51-0.11-6.32%2171,32851.45%
AMZN230317P000660002022-07-05 9:30AM EDT66.002.231.551.600.00-325651.07%
AMZN230317P000670002022-06-27 3:44PM EDT67.001.761.631.690.00-14132350.66%
AMZN230317P000680002022-06-30 9:36AM EDT68.002.611.731.780.00-1961850.29%
AMZN230317P000690002022-07-05 10:06AM EDT69.002.561.831.890.00-110750.21%
AMZN230317P000700002022-07-07 11:10AM EDT70.002.051.931.99-0.35-14.58%282,20749.82%
AMZN230317P000710002022-06-24 9:45AM EDT71.002.262.042.090.00-3663149.40%
AMZN230317P000720002022-06-24 9:43AM EDT72.002.392.152.210.00-919249.11%
AMZN230317P000725002022-07-05 1:13PM EDT72.502.782.212.260.00-150048.88%
AMZN230317P000730002022-06-24 9:54AM EDT73.002.482.272.330.00-8235448.78%
AMZN230317P000740002022-06-27 3:40PM EDT74.002.602.392.450.00-2251,69048.41%
AMZN230317P000750002022-07-05 11:49AM EDT75.003.242.532.580.00-32,57848.10%
AMZN230317P000760002022-06-10 9:59AM EDT76.003.152.662.710.00-314347.74%
AMZN230317P000770002022-07-06 3:12PM EDT77.003.022.802.860.00-537347.49%
AMZN230317P000775002022-06-16 11:29AM EDT77.504.902.872.940.00-1927947.36%
AMZN230317P000780002022-07-07 11:38AM EDT78.003.022.953.05-0.13-4.13%124147.40%
AMZN230317P000790002022-06-14 10:09AM EDT79.005.153.103.200.00-2228247.07%
AMZN230317P000800002022-07-07 12:03PM EDT80.003.303.203.35-0.25-7.04%34,55746.72%
AMZN230317P000810002022-06-21 12:35PM EDT81.004.353.403.500.00-1169946.34%
AMZN230317P000820002022-07-05 11:00AM EDT82.004.703.553.700.00-173046.18%
AMZN230317P000830002022-06-08 12:34PM EDT83.003.053.753.850.00-7513745.75%
AMZN230317P000840002022-06-30 3:59PM EDT84.005.703.904.050.00-11,09645.53%
AMZN230317P000850002022-07-06 1:09PM EDT85.004.604.154.250.00-21,62445.28%
AMZN230317P000860002022-07-05 11:00AM EDT86.005.654.354.450.00-131145.00%
AMZN230317P000870002022-06-28 10:40AM EDT87.005.204.554.650.00-12,56144.69%
AMZN230317P000880002022-07-05 11:00AM EDT88.006.154.754.900.00-226744.56%
AMZN230317P000890002022-07-07 9:42AM EDT89.005.255.005.10-0.40-7.08%133244.20%
AMZN230317P000900002022-07-07 12:26PM EDT90.005.255.205.35-0.80-13.22%84,60744.01%
AMZN230317P000910002022-07-05 9:49AM EDT91.007.255.455.600.00-140243.79%
AMZN230317P000920002022-07-06 9:47AM EDT92.006.855.705.800.00-21,16843.36%
AMZN230317P000930002022-06-30 11:57AM EDT93.008.455.956.100.00-1974243.27%
AMZN230317P000940002022-07-06 2:01PM EDT94.006.856.206.350.00-5741742.97%
AMZN230317P000950002022-07-07 11:04AM EDT95.006.806.456.60-1.11-14.03%77,89342.64%
AMZN230317P000960002022-07-05 12:42PM EDT96.008.106.756.900.00-356442.46%
AMZN230317P000970002022-07-07 9:42AM EDT97.007.407.057.20-0.75-9.20%11,51442.25%
AMZN230317P000980002022-07-07 1:07PM EDT98.007.387.357.45-2.42-24.69%182841.85%
AMZN230317P000990002022-07-06 1:01PM EDT99.008.507.657.800.00-11,62841.75%
AMZN230317P001000002022-07-07 9:36AM EDT100.008.508.008.10-0.20-2.30%54,10741.46%
AMZN230317P001050002022-07-07 11:44AM EDT105.009.779.709.85-1.01-9.37%13,37540.38%
AMZN230317P001100002022-07-07 12:21PM EDT110.0011.8011.6511.80-0.61-4.92%1411,11439.22%
AMZN230317P001150002022-07-07 12:01PM EDT115.0013.9713.9014.00-0.57-3.92%1513,43038.10%
AMZN230317P001200002022-07-07 12:40PM EDT120.0016.4516.4016.50-0.88-5.08%1075,25737.10%
AMZN230317P001250002022-07-07 11:29AM EDT125.0019.8519.1519.30+0.05+0.25%26011,26636.23%
AMZN230317P001300002022-07-06 3:16PM EDT130.0022.8022.1022.400.00-1014,75235.48%
AMZN230317P001350002022-07-05 1:27PM EDT135.0027.9425.3025.800.00-28,13934.89%
AMZN230317P001400002022-07-06 9:32AM EDT140.0030.8728.9029.400.00-106,18334.24%
AMZN230317P001450002022-07-01 10:13AM EDT145.0039.4032.5533.250.00-408,79233.69%
AMZN230317P001500002022-07-07 11:37AM EDT150.0037.5036.7537.20-1.60-4.09%2010,81732.84%
AMZN230317P001510002022-06-24 12:37PM EDT151.0039.0537.3038.050.00-22,22932.81%
AMZN230317P001520002022-06-16 2:17PM EDT152.0050.3538.1538.800.00-52,12732.37%
AMZN230317P001530002022-06-30 1:12PM EDT153.0047.8539.0539.800.00-381032.86%
AMZN230317P001540002022-07-07 11:59AM EDT154.0040.2839.9040.55-5.07-11.18%51,24132.37%
AMZN230317P001550002022-06-30 3:32PM EDT155.0049.1040.7541.400.00-109,57432.24%
AMZN230317P001560002022-06-30 1:33PM EDT156.0050.2041.4042.300.00-84,79632.29%
AMZN230317P001570002022-06-16 12:27PM EDT157.0054.3042.2543.200.00-458232.32%
AMZN230317P001580002022-07-07 1:02PM EDT158.0043.4543.2544.10-11.92-21.53%8078832.34%
AMZN230317P001590002022-06-06 12:02AM EDT159.0049.7149.5050.750.00--32050.03%
AMZN230317P001600002022-07-05 12:53PM EDT160.0049.5044.9045.800.00-2771,43031.86%
AMZN230317P001610002022-06-07 10:44AM EDT161.0040.9545.9046.750.00-1363932.04%
AMZN230317P001620002022-06-08 10:58AM EDT162.0042.0546.8047.750.00-622032.45%
AMZN230317P001630002022-07-01 11:11AM EDT163.0055.7247.6048.550.00-6036831.89%
AMZN230317P001640002022-07-01 11:11AM EDT164.0056.6748.6049.500.00-6020432.03%
AMZN230317P001650002022-06-16 3:56PM EDT165.0061.7949.4550.300.00-822,13531.37%
AMZN230317P001660002022-06-16 9:30AM EDT166.0061.6550.4551.250.00-102,45631.48%
AMZN230317P001670002022-06-16 11:34AM EDT167.0063.9851.6552.100.00-2028,90131.01%
AMZN230317P001680002022-06-07 3:32PM EDT168.0047.2952.2053.100.00-385,32631.36%
AMZN230317P001690002022-07-05 10:50AM EDT169.0059.3353.5053.950.00-30028,00030.81%
AMZN230317P001700002022-06-30 10:44AM EDT170.0066.4454.0054.950.00-5021,99931.17%
AMZN230317P001710002022-06-07 10:23AM EDT171.0050.3055.0556.000.00-301,13231.82%
AMZN230317P001720002022-06-06 2:25PM EDT172.0049.0557.9058.850.00-51,11641.26%
AMZN230317P001730002022-06-15 11:06AM EDT173.0067.4556.8057.800.00-1577431.21%
AMZN230317P001740002022-06-07 2:44PM EDT174.0053.2057.8558.750.00-6834731.19%
AMZN230317P001750002022-06-30 2:27PM EDT175.0068.2558.8559.850.00-34,81332.22%
AMZN230317P001760002022-06-30 10:51AM EDT176.0072.0059.7560.800.00-11,10132.20%
AMZN230317P001770002022-06-07 2:41PM EDT177.0055.6560.6561.600.00-72,32031.03%
AMZN230317P001780002022-06-30 10:50AM EDT178.0074.0361.5562.550.00-26630.93%
AMZN230317P001790002022-06-23 1:34PM EDT179.0068.7162.7063.550.00-9218031.25%
AMZN230317P001800002022-06-16 2:07PM EDT180.0077.1563.5564.500.00-152,17631.13%
AMZN230317P001850002022-06-08 9:34AM EDT185.0063.6068.3569.350.00-102,34031.18%
AMZN230317P001900002022-06-27 10:41AM EDT190.0075.7473.2574.300.00-6732.03%
AMZN230317P001950002022-05-26 11:14AM EDT195.0084.0276.5581.200.00--046.36%
AMZN230317P002000002022-06-22 2:44PM EDT200.0089.6083.5084.150.00-1032.69%
AMZN230317P002050002022-05-18 10:54AM EDT205.0094.24100.50101.150.00---83.19%
AMZN230317P002100002022-06-30 10:45AM EDT210.00106.3093.2594.350.00-120037.65%
AMZN230317P002150002022-06-30 10:46AM EDT215.00111.2598.2599.350.00-334038.82%
AMZN230317P002200002022-06-30 10:47AM EDT220.00116.34103.25104.350.00-208039.95%
AMZN230317P002250002022-06-30 10:48AM EDT225.00121.14108.20109.400.00-70041.65%
AMZN230317P002300002022-06-30 10:52AM EDT230.00125.57113.10114.200.00-122040.09%
AMZN230317P002350002022-06-30 10:38AM EDT235.00130.57118.25119.400.00-88043.77%
AMZN230317P002400002022-06-06 12:03AM EDT240.00134.06130.05130.600.00---76.36%
AMZN230317P002450002022-06-06 12:03AM EDT245.00133.62135.05135.600.00---77.66%
AMZN230317P002500002022-06-06 12:03AM EDT250.00135.01140.05140.650.00---79.01%
AMZN230317P002550002022-06-01 9:30AM EDT255.00132.72147.55147.850.00--088.39%
AMZN230317P002600002022-06-06 12:03AM EDT260.00147.47150.00150.650.00---81.34%
AMZN230317P002650002022-06-03 9:30AM EDT265.00141.20155.05155.750.00--082.78%
AMZN230317P002700002022-06-06 12:03AM EDT270.00157.47160.00160.650.00---83.63%
AMZN230317P010400002022-06-03 10:44AM EDT1,040.0012.6310.2514.15-5.28-29.48%260.00%
AMZN230317P010800002022-06-02 2:39PM EDT1,080.0012.6411.8516.250.00-340.00%
AMZN230317P011200002022-05-26 3:40PM EDT1,120.0022.4613.6516.500.00--30.00%
AMZN230317P011600002022-06-02 2:39PM EDT1,160.0016.4015.7020.250.00-220.00%
AMZN230317P012000002022-06-02 2:39PM EDT1,200.0018.4817.8022.650.00-340.00%
AMZN230317P012200002022-05-31 3:14PM EDT1,220.0023.0818.9523.900.00-130.00%
AMZN230317P012400002022-06-03 10:44AM EDT1,240.0023.0120.2024.90-15.90-40.86%5460.00%
AMZN230317P012600002022-05-12 10:56AM EDT1,260.0028.8321.8026.500.00-1260.00%
AMZN230317P012800002022-06-02 2:39PM EDT1,280.0023.2823.1527.950.00-490.00%
AMZN230317P013000002022-06-03 1:11PM EDT1,300.0026.7524.2529.40+2.09+8.48%6630.00%
AMZN230317P013200002022-05-20 3:49PM EDT1,320.0047.6325.7030.900.00-790.00%
AMZN230317P013400002022-05-26 12:15PM EDT1,340.0042.0027.2532.500.00-3160.00%
AMZN230317P013600002022-05-25 2:24PM EDT1,360.0055.0229.5034.200.00-2280.00%
AMZN230317P013800002022-06-02 2:39PM EDT1,380.0030.5930.6036.000.00-850.00%
AMZN230317P014000002022-05-26 1:58PM EDT1,400.0049.8332.3537.750.00-21000.00%
AMZN230317P014200002022-06-02 2:37PM EDT1,420.0033.9134.2539.750.00-7150.00%
AMZN230317P014400002022-05-31 3:14PM EDT1,440.0041.7636.1541.700.00-180.00%
AMZN230317P014500002022-05-24 12:48PM EDT1,450.0078.1837.2042.750.00-7270.00%
AMZN230317P014600002022-05-23 9:48AM EDT1,460.0064.9138.2043.800.00-780.00%
AMZN230317P014800002022-05-20 2:35PM EDT1,480.0083.1440.3045.950.00-7810.00%
AMZN230317P015000002022-06-03 9:38AM EDT1,500.0044.6043.0548.20+0.73+1.66%101290.00%
AMZN230317P015200002022-05-26 3:16PM EDT1,520.0071.0945.6050.600.00-270.00%
AMZN230317P015400002022-05-26 3:40PM EDT1,540.0072.7047.3053.100.00-2150.00%
AMZN230317P015500002022-05-18 2:07PM EDT1,550.0086.4048.5054.350.00-1110.00%
AMZN230317P015600002022-05-13 10:07AM EDT1,560.0082.8750.2555.650.00-240.00%
AMZN230317P015800002022-05-27 9:31AM EDT1,580.0071.0052.4558.400.00-1130.00%
AMZN230317P016000002022-06-03 12:56PM EDT1,600.0059.0055.1061.15-16.33-21.68%11660.00%
AMZN230317P016200002022-06-02 2:37PM EDT1,620.0056.2558.0564.050.00-4300.00%
AMZN230317P016400002022-05-20 2:25PM EDT1,640.00120.0560.9567.200.00-31350.00%
AMZN230317P016600002022-06-02 2:38PM EDT1,660.0061.9664.0570.300.00-250.00%
AMZN230317P016800002022-05-12 1:01PM EDT1,680.00125.3168.0073.500.00-6180.00%
AMZN230317P017000002022-06-03 12:00PM EDT1,700.0075.0070.5577.05+6.40+9.33%1760.00%
AMZN230317P017200002022-06-01 12:13PM EDT1,720.0085.6073.9580.550.00-9170.00%
AMZN230317P017400002022-06-02 2:37PM EDT1,740.0074.4978.4584.150.00-51280.00%
AMZN230317P017600002022-05-26 12:23PM EDT1,760.00120.0081.3588.050.00-250.00%
AMZN230317P017800002022-05-31 12:03PM EDT1,780.0096.0986.0592.000.00-1160.00%
AMZN230317P018000002022-06-03 10:45AM EDT1,800.0093.6189.2095.95+8.16+9.55%22100.00%
AMZN230317P018200002022-06-02 2:36PM EDT1,820.0089.3893.40100.300.00-4200.00%
AMZN230317P018400002022-06-02 2:37PM EDT1,840.0093.4797.55104.700.00-1210.00%
AMZN230317P018600002022-05-31 2:17PM EDT1,860.00108.78102.20109.300.00-11390.00%
AMZN230317P018800002022-06-01 11:40AM EDT1,880.00118.10106.90114.050.00-5180.00%
AMZN230317P019000002022-06-02 11:53AM EDT1,900.00115.37111.60118.700.00-43670.00%
AMZN230317P019200002022-06-02 2:36PM EDT1,920.00110.73116.35123.850.00-180.00%
AMZN230317P019400002022-06-03 11:13AM EDT1,940.00130.00121.45129.000.00-3720.00%
AMZN230317P019600002022-06-01 10:09AM EDT1,960.00130.39126.90134.300.00-16240.00%
AMZN230317P019800002022-06-02 2:37PM EDT1,980.00125.62132.10139.850.00-2760.00%
AMZN230317P020000002022-06-03 3:07PM EDT2,000.00140.00137.80145.45+8.68+6.61%71840.00%
AMZN230317P021000002022-06-03 1:07PM EDT2,100.00169.00167.90175.85+9.06+5.66%91640.00%
AMZN230317P022000002022-06-03 3:24PM EDT2,200.00208.35202.55210.90+16.40+8.54%775420.00%
AMZN230317P023000002022-06-03 1:00PM EDT2,300.00246.77242.10250.65+13.57+5.82%406660.00%
AMZN230317P024000002022-06-03 3:17PM EDT2,400.00293.93286.60294.85+22.28+8.20%532270.00%
AMZN230317P025000002022-06-02 3:57PM EDT2,500.00314.75336.30344.450.00-495300.00%
AMZN230317P026000002022-06-03 9:33AM EDT2,600.00379.55389.75399.30-12.10-3.09%32020.00%
AMZN230317P027000002022-06-03 3:17PM EDT2,700.00458.63448.95459.25-80.59-14.95%894340.00%
AMZN230317P028000002022-06-03 3:16PM EDT2,800.00519.62512.95523.65-25.38-4.66%62990.00%
AMZN230317P029000002022-05-31 12:03PM EDT2,900.00574.44581.10592.700.00-14250.00%
AMZN230317P030000002022-06-03 11:47AM EDT3,000.00669.61654.30666.15+40.61+6.46%25380.00%
AMZN230317P030200002022-05-23 11:21AM EDT3,020.00943.00669.25681.150.00-21110.00%
AMZN230317P030400002022-05-31 1:19PM EDT3,040.00725.70684.55696.750.00-51060.00%
AMZN230317P030600002022-05-25 2:24PM EDT3,060.00954.31700.10712.400.00-4400.00%
AMZN230317P030800002022-05-11 3:44PM EDT3,080.00990.77715.65728.050.00-1380.00%
AMZN230317P031000002022-06-02 2:38PM EDT3,100.00701.92731.00743.800.00-14640.00%
AMZN230317P031200002022-04-27 10:18AM EDT3,120.00580.00852.55870.650.00-52390.00%
AMZN230317P031400002022-05-06 10:59AM EDT3,140.00844.46763.30775.800.00-2290.00%
AMZN230317P031600002022-04-13 11:46AM EDT3,160.00408.63927.00944.450.00-2350.00%
AMZN230317P031800002022-05-13 10:16AM EDT3,180.00994.15795.80808.500.00-1160.00%
AMZN230317P032000002022-06-02 10:00AM EDT3,200.00842.65812.45825.150.00-1560.00%
AMZN230317P032200002022-05-24 10:36AM EDT3,220.001,175.88829.05841.700.00-1300.00%
AMZN230317P032400002022-05-25 10:53AM EDT3,240.001,114.77845.60858.350.00-1110.00%
AMZN230317P032600002022-05-25 9:33AM EDT3,260.001,193.00860.50877.300.00-4220.00%
AMZN230317P032800002022-05-13 10:00AM EDT3,280.001,086.09877.50894.250.00-170.00%
AMZN230317P033000002022-05-27 11:39AM EDT3,300.001,050.00894.50911.400.00-11080.00%
AMZN230317P033200002022-05-31 11:37AM EDT3,320.00987.51912.00928.700.00-11570.00%
AMZN230317P033400002022-05-31 11:37AM EDT3,340.001,005.20929.60946.200.00-11,4740.00%
AMZN230317P033600002022-05-23 2:55PM EDT3,360.001,220.60946.50963.650.00-72750.00%
AMZN230317P033800002022-05-26 9:43AM EDT3,380.001,202.00964.00981.150.00-11,4100.00%
AMZN230317P034000002022-05-24 10:25AM EDT3,400.001,377.15982.00998.850.00-2960.00%
AMZN230317P034200002022-05-24 10:36AM EDT3,420.001,369.271,000.051,016.750.00-1580.00%
AMZN230317P034400002022-04-05 3:35PM EDT3,440.00463.741,125.001,143.000.00-30570.00%
AMZN230317P034600002022-04-05 3:36PM EDT3,460.00475.051,143.501,161.500.00-2430.00%
AMZN230317P034800002022-04-22 12:24PM EDT3,480.00707.851,323.551,341.400.00-2170.00%
AMZN230317P035000002022-05-24 12:20PM EDT3,500.001,425.601,072.501,089.150.00-202440.00%
AMZN230317P035200002022-04-12 1:04PM EDT3,520.00632.841,378.001,395.000.00-2550.00%
AMZN230317P035400002022-04-12 1:02PM EDT3,540.00645.101,397.501,414.450.00-21260.00%
AMZN230317P035600002022-05-17 2:49PM EDT3,560.001,274.001,127.001,143.250.00-170.00%
AMZN230317P035800002022-05-24 11:19AM EDT3,580.001,516.001,145.651,161.800.00-2150.00%
AMZN230317P036000002022-05-31 1:19PM EDT3,600.001,220.251,164.251,180.300.00-81110.00%
AMZN230317P037000002022-05-27 9:34AM EDT3,700.001,440.101,258.151,273.550.00-22070.00%
AMZN230317P038000002022-05-27 9:34AM EDT3,800.001,538.281,353.501,370.550.00-2440.00%
AMZN230317P039000002022-05-26 11:14AM EDT3,900.001,680.431,450.501,467.100.00-24540.00%
AMZN230317P040000002022-05-24 12:20PM EDT4,000.001,917.071,548.001,564.900.00-1810.00%
AMZN230317P041000002022-05-18 10:54AM EDT4,100.001,884.851,646.201,663.450.00-200.00%
AMZN230317P042000002022-05-31 1:19PM EDT4,200.001,808.091,745.501,762.350.00-410.00%
AMZN230317P043000002022-05-19 3:15PM EDT4,300.002,135.291,844.501,862.100.00-100.00%
AMZN230317P044000002022-05-06 1:49PM EDT4,400.002,100.111,945.001,961.650.00-3400.00%
AMZN230317P045000002022-05-13 3:36PM EDT4,500.002,256.562,044.652,061.700.00-200.00%
AMZN230317P046000002022-05-11 2:34PM EDT4,600.002,481.232,145.502,161.600.00-200.00%
AMZN230317P047000002022-05-06 1:08PM EDT4,700.002,378.572,244.002,261.800.00-1400.00%
AMZN230317P048000002022-05-11 2:34PM EDT4,800.002,681.272,344.302,361.600.00-200.00%
AMZN230317P049000002022-05-10 9:30AM EDT4,900.002,672.442,444.002,461.650.00-100.00%
AMZN230317P050000002022-05-06 1:49PM EDT5,000.002,700.252,545.002,561.750.00-600.00%
AMZN230317P051000002022-06-01 9:30AM EDT5,100.002,654.450.000.000.00-100.00%
AMZN230317P052000002022-05-09 10:21AM EDT5,200.002,949.362,744.502,761.650.00-200.00%
AMZN230317P053000002022-06-03 9:30AM EDT5,300.002,824.052,844.002,861.65+39.05+1.40%100.00%
AMZN230317P054000002022-05-09 10:21AM EDT5,400.003,149.412,944.302,961.700.00-200.00%