U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.13-1.37 (-1.43%)
Al cierre: 04:00PM EST
94.00 -0.13 (-0.14%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230317C000500002022-12-02 11:10AM EST50.0045.0444.8545.30+0.34+0.76%110981.30%
AMZN230317C000520002022-11-28 9:35AM EST52.0044.5042.9043.450.00-143278.91%
AMZN230317C000530002022-11-08 3:40PM EST53.0039.0042.0042.450.00-6912677.69%
AMZN230317C000540002022-11-08 11:16AM EST54.0038.6541.0541.600.00-2416577.30%
AMZN230317C000550002022-12-01 2:14PM EST55.0041.8040.1540.600.00-123976.00%
AMZN230317C000560002022-11-08 3:40PM EST56.0036.2539.2039.650.00-111574.71%
AMZN230317C000570002022-11-10 9:47AM EST57.0038.0038.2038.700.00-12373.02%
AMZN230317C000580002022-09-02 2:55PM EST58.0071.3552.8062.000.00-510246.56%
AMZN230317C000590002022-12-01 10:24AM EST59.0037.4636.4036.850.00-13171.41%
AMZN230317C000600002022-11-22 9:45AM EST60.0033.0035.5035.950.00-225570.70%
AMZN230317C000610002022-11-07 9:37AM EST61.0032.4334.4535.000.00-1668.68%
AMZN230317C000620002022-11-28 12:05PM EST62.0035.0033.6533.950.00-13167.58%
AMZN230317C000630002022-10-31 12:28PM EST63.0041.0031.8032.050.00-2753.56%
AMZN230317C000640002022-10-05 8:31AM EST64.0057.7227.3035.300.00-1157.37%
AMZN230317C000650002022-11-30 10:00AM EST65.0029.7030.8531.350.00-66365.01%
AMZN230317C000660002022-11-28 1:52PM EST66.0030.5229.9530.400.00-1663.82%
AMZN230317C000670002022-11-28 1:52PM EST67.0029.6229.1029.600.00-12463.59%
AMZN230317C000680002022-11-29 12:05PM EST68.0027.0528.2028.600.00-112562.07%
AMZN230317C000690002022-11-02 11:02AM EST69.0029.0027.4027.850.00-110362.18%
AMZN230317C000700002022-12-02 12:19PM EST70.0027.3126.4526.90-0.73-2.60%422160.62%
AMZN230317C000710002022-11-15 2:48PM EST71.0030.6025.6026.000.00-512359.69%
AMZN230317C000720002022-12-01 3:57PM EST72.0026.2524.7025.100.00-13558.53%
AMZN230317C000725002022-11-30 2:22PM EST72.5025.9024.2524.750.00-13058.35%
AMZN230317C000730002022-11-22 10:19AM EST73.0023.2023.9024.250.00-12957.93%
AMZN230317C000740002022-11-14 11:17AM EST74.0027.5523.0523.450.00-23157.29%
AMZN230317C000750002022-12-01 2:51PM EST75.0023.9222.2022.600.00-334156.38%
AMZN230317C000760002022-12-02 2:46PM EST76.0021.6521.4021.75-2.30-9.60%72955.63%
AMZN230317C000770002022-11-29 9:38AM EST77.0021.0220.6021.050.00-14855.33%
AMZN230317C000775002022-12-02 10:17AM EST77.5020.9520.2020.65+0.50+2.44%56754.98%
AMZN230317C000780002022-11-30 1:38PM EST78.0019.2319.8520.150.00-49,98154.46%
AMZN230317C000790002022-11-16 9:51AM EST79.0021.9519.0019.450.00-1853.86%
AMZN230317C000800002022-12-02 3:19PM EST80.0018.7018.2518.55-1.15-5.79%157952.87%
AMZN230317C000810002022-11-30 9:49AM EST81.0016.6017.5017.900.00-118152.61%
AMZN230317C000820002022-11-30 1:33PM EST82.0016.0016.8017.200.00-118852.28%
AMZN230317C000830002022-11-30 12:15PM EST83.0015.0816.0516.350.00-124351.27%
AMZN230317C000840002022-12-02 11:56AM EST84.0016.1515.3515.65+1.33+8.97%141450.79%
AMZN230317C000850002022-12-02 3:30PM EST85.0015.0014.6514.95-1.07-6.66%785250.24%
AMZN230317C000860002022-12-02 2:37PM EST86.0014.1513.9514.35-1.79-11.23%348851.03%
AMZN230317C000870002022-12-02 2:54PM EST87.0013.5513.3513.65-1.55-10.26%1729350.31%
AMZN230317C000880002022-12-02 9:32AM EST88.0013.7912.6513.05-0.22-1.57%239450.06%
AMZN230317C000890002022-12-02 10:14AM EST89.0012.8112.0012.35-0.79-5.81%162149.21%
AMZN230317C000900002022-12-02 3:17PM EST90.0011.8411.4011.75-1.06-8.22%513,50648.82%
AMZN230317C000910002022-12-02 2:45PM EST91.0010.9510.8011.15-1.55-12.40%181,20748.34%
AMZN230317C000920002022-12-02 2:41PM EST92.0010.4010.3510.50-1.65-13.69%51,31347.53%
AMZN230317C000930002022-12-02 3:52PM EST93.009.809.709.95-1.15-10.50%391,93147.17%
AMZN230317C000940002022-12-02 3:59PM EST94.009.349.259.40-0.76-7.52%2081,67046.72%
AMZN230317C000950002022-12-02 3:59PM EST95.008.808.708.85-1.09-11.02%5312,53946.19%
AMZN230317C000960002022-12-02 2:07PM EST96.008.528.208.35-0.78-8.39%2211,54345.83%
AMZN230317C000970002022-12-02 3:54PM EST97.007.837.707.90-1.02-11.53%4361,28245.63%
AMZN230317C000980002022-12-02 2:22PM EST98.007.457.257.45-0.85-10.24%1661,35345.36%
AMZN230317C000990002022-12-02 2:21PM EST99.006.956.806.95-1.15-14.20%5471,53044.75%
AMZN230317C001000002022-12-02 3:58PM EST100.006.506.356.50-0.85-11.56%1,27715,24444.31%
AMZN230317C001050002022-12-02 3:59PM EST105.004.654.554.70-0.70-13.08%3077,84443.16%
AMZN230317C001100002022-12-02 3:58PM EST110.003.253.203.30-0.60-15.58%72813,56242.14%
AMZN230317C001150002022-12-02 3:56PM EST115.002.262.242.32-0.42-15.67%2,76610,73141.71%
AMZN230317C001200002022-12-02 3:56PM EST120.001.581.551.63-0.31-16.40%60610,47541.57%
AMZN230317C001250002022-12-02 3:56PM EST125.001.131.041.17-0.20-15.04%57412,50141.83%
AMZN230317C001300002022-12-02 3:57PM EST130.000.830.780.86-0.14-14.43%12316,60642.38%
AMZN230317C001350002022-12-02 3:59PM EST135.000.620.590.65-0.10-13.89%448,73843.14%
AMZN230317C001400002022-12-02 3:50PM EST140.000.480.450.50-0.07-12.73%16711,71143.95%
AMZN230317C001450002022-12-02 3:22PM EST145.000.380.330.42-0.05-11.63%377,80945.41%
AMZN230317C001500002022-12-02 3:56PM EST150.000.310.300.33-0.03-8.82%24530,38546.19%
AMZN230317C001510002022-11-30 3:07PM EST151.000.360.250.320.00-53,07946.44%
AMZN230317C001520002022-12-02 1:58PM EST152.000.300.250.32-0.03-9.09%22,27046.97%
AMZN230317C001530002022-11-29 3:42PM EST153.000.300.270.300.00-352,05646.97%
AMZN230317C001540002022-12-01 10:42AM EST154.000.290.220.290.00-22,43947.22%
AMZN230317C001550002022-12-01 12:05PM EST155.000.300.210.290.00-19,48747.71%
AMZN230317C001560002022-12-01 3:50PM EST156.000.300.200.270.00-13,17147.66%
AMZN230317C001570002022-12-01 9:35AM EST157.000.310.210.250.00-11,49047.56%
AMZN230317C001580002022-12-01 3:50PM EST158.000.290.180.260.00-32,93148.34%
AMZN230317C001590002022-12-01 3:50PM EST159.000.280.180.250.00-62,53848.49%
AMZN230317C001600002022-12-02 1:08PM EST160.000.220.170.25-0.02-8.33%165,80448.98%
AMZN230317C001610002022-11-25 12:34PM EST161.000.240.170.240.00-2198349.12%
AMZN230317C001620002022-12-02 9:49AM EST162.000.220.160.230.00-101,25449.27%
AMZN230317C001630002022-12-02 9:48AM EST163.000.210.150.23-0.01-4.55%61,98049.71%
AMZN230317C001640002022-11-15 10:09AM EST164.000.420.140.240.00-83,17050.49%
AMZN230317C001650002022-11-23 9:49AM EST165.000.220.150.220.00-26,71550.29%
AMZN230317C001660002022-12-01 10:11AM EST166.000.210.130.220.00-953,80150.68%
AMZN230317C001670002022-12-02 3:42PM EST167.000.170.130.22-0.03-15.00%11,68751.17%
AMZN230317C001680002022-12-01 10:02AM EST168.000.210.130.220.00-201,18751.56%
AMZN230317C001690002022-12-02 10:08AM EST169.000.160.150.21-0.03-15.79%12,42550.54%
AMZN230317C001700002022-12-02 3:18PM EST170.000.170.160.18-0.02-10.53%165,39550.59%
AMZN230317C001710002022-11-30 3:01PM EST171.000.190.120.180.00-801,54550.10%
AMZN230317C001720002022-11-23 3:22PM EST172.000.170.110.200.00-92,44650.68%
AMZN230317C001730002022-11-29 3:54PM EST173.000.160.140.150.00-163350.68%
AMZN230317C001740002022-11-30 3:19PM EST174.000.170.110.190.00-821,10151.27%
AMZN230317C001750002022-12-01 2:36PM EST175.000.160.110.150.00-16,85550.68%
AMZN230317C001760002022-12-02 10:10AM EST176.000.150.100.19-0.01-6.25%11,64251.86%
AMZN230317C001770002022-12-01 11:36AM EST177.000.160.100.190.00-12,75052.25%
AMZN230317C001780002022-12-01 10:30AM EST178.000.140.100.180.00-1965752.34%
AMZN230317C001790002022-11-30 3:53PM EST179.000.150.090.170.00-101,26452.25%
AMZN230317C001800002022-12-02 10:17AM EST180.000.140.100.17+0.02+16.67%16,82852.93%
AMZN230317C001850002022-12-02 2:53PM EST185.000.110.100.15-0.01-8.33%204,67654.20%
AMZN230317C001900002022-12-02 1:21PM EST190.000.100.070.13-0.02-16.67%601,74354.49%
AMZN230317C001950002022-12-02 1:46PM EST195.000.090.070.120.00-2115,62255.86%
AMZN230317C002000002022-12-02 3:45PM EST200.000.070.070.11-0.01-12.50%11111,05857.03%
AMZN230317C002050002022-11-23 3:22PM EST205.000.080.050.080.00-213,15756.45%
AMZN230317C002100002022-12-02 11:09AM EST210.000.060.040.09-0.03-33.33%12,20158.01%
AMZN230317C002150002022-11-28 9:39AM EST215.000.080.040.090.00-14,47859.38%
AMZN230317C002200002022-11-30 10:46AM EST220.000.060.030.060.00-11,88458.59%
AMZN230317C002250002022-11-29 10:07AM EST225.000.070.040.060.00-45,23660.55%
AMZN230317C002300002022-11-29 2:10PM EST230.000.050.030.050.00-27,62860.55%
AMZN230317C002350002022-12-01 12:16PM EST235.000.060.020.060.00-42,01961.72%
AMZN230317C002400002022-11-30 9:30AM EST240.000.060.020.050.00-23,05362.11%
AMZN230317C002450002022-11-30 9:30AM EST245.000.050.020.050.00-14,45463.28%
AMZN230317C002500002022-12-02 3:44PM EST250.000.030.010.04-0.01-25.00%53,12862.50%
AMZN230317C002550002022-11-29 11:22AM EST255.000.040.010.040.00-463,00563.67%
AMZN230317C002600002022-12-01 11:05AM EST260.000.040.010.040.00-2602,04664.84%
AMZN230317C002650002022-11-28 10:37AM EST265.000.030.000.030.00-102,03462.89%
AMZN230317C002700002022-12-02 11:52AM EST270.000.030.010.030.00-1214,71565.63%
AMZN230317C013400002022-05-15 11:01PM EST1,340.00869.451,158.701,174.500.00--10.00%
AMZN230317C013600002022-05-06 10:22AM EST1,360.001,071.411,141.301,156.000.00-160.00%
AMZN230317C013800002022-04-13 2:37PM EST1,380.001,775.93950.50966.750.00-750.00%
AMZN230317C014000002022-05-18 12:57PM EST1,400.00838.221,104.901,121.500.00-140.00%
AMZN230317C014200002022-05-25 9:20AM EST1,420.00789.851,087.101,103.500.00-150.00%
AMZN230317C014400002022-02-16 12:57PM EST1,440.001,730.641,779.501,797.000.00--10.00%
AMZN230317C014500002022-05-20 1:45PM EST1,450.00766.011,060.751,077.500.00-110.00%
AMZN230317C015000002022-06-01 10:58AM EST1,500.001,014.051,017.851,034.000.00-270.00%
AMZN230317C015200002022-04-19 9:04AM EST1,520.001,609.57764.55780.450.00-210.00%
AMZN230317C015400002022-05-10 11:56AM EST1,540.00736.00982.55999.850.00-620.00%
AMZN230317C015500002022-05-10 10:05AM EST1,550.00732.77974.00991.300.00-210.00%
AMZN230317C015600002022-06-01 1:30PM EST1,560.001,003.00965.50982.000.00-2639500.00%
AMZN230317C015800002022-02-16 12:39PM EST1,580.001,594.281,646.001,663.500.00--00.00%
AMZN230317C016000002022-05-05 2:30PM EST1,600.00815.00931.70948.500.00-8190.00%
AMZN230317C016200002022-03-25 12:13PM EST1,620.001,703.641,326.551,344.300.00-280.00%
AMZN230317C016400002022-03-21 1:01PM EST1,640.001,627.671,489.001,508.500.00-480.00%
AMZN230317C016600002022-06-03 12:08PM EST1,660.00899.50882.50898.45-765.37-45.97%1100.00%
AMZN230317C016800002022-05-04 1:07PM EST1,680.00849.50865.30882.000.00-1170.00%
AMZN230317C017000002022-05-10 10:36AM EST1,700.00622.92849.00866.300.00-2370.00%
AMZN230317C017200002022-04-14 11:09AM EST1,720.001,408.34677.55693.900.00-4210.00%
AMZN230317C017400002022-05-13 11:24AM EST1,740.00646.34816.80833.500.00-2120.00%
AMZN230317C017600002022-05-10 9:53AM EST1,760.00595.60801.65817.500.00-280.00%
AMZN230317C017800002022-03-31 10:12AM EST1,780.001,578.73820.00838.000.00-4170.00%
AMZN230317C018000002022-05-24 8:46AM EST1,800.00480.00770.20786.850.00-1310.00%
AMZN230317C018200002022-04-13 12:16PM EST1,820.001,345.30605.35621.350.00-2180.00%
AMZN230317C018400002022-04-13 12:15PM EST1,840.001,328.26592.15607.550.00-6330.00%
AMZN230317C018600002022-04-13 12:47PM EST1,860.001,304.07578.40593.550.00-4340.00%
AMZN230317C018800002022-05-03 1:12PM EST1,880.00736.52764.75777.950.00-3580.00%
AMZN230317C019000002022-06-03 10:23AM EST1,900.00690.44694.30709.50+4.44+0.65%1750.00%
AMZN230317C019200002022-05-19 12:48PM EST1,920.00465.12679.65695.000.00-2430.00%
AMZN230317C019400002022-05-27 10:53AM EST1,940.00527.00664.30680.500.00-5480.00%
AMZN230317C019600002022-05-27 10:44AM EST1,960.00509.68649.90665.500.00-1600.00%
AMZN230317C019800002022-05-27 10:43AM EST1,980.00495.96638.55649.650.00-1530.00%
AMZN230317C020000002022-06-03 11:31AM EST2,000.00620.41624.50635.55+33.11+5.64%2710.00%
AMZN230317C021000002022-05-31 11:47AM EST2,100.00518.50556.25567.100.00-1250.00%
AMZN230317C022000002022-06-02 10:08AM EST2,200.00496.00492.40502.750.00-43620.00%
AMZN230317C023000002022-06-01 2:34PM EST2,300.00455.00433.15443.600.00-251160.00%
AMZN230317C024000002022-06-03 11:20AM EST2,400.00375.00378.55388.70-42.28-10.13%1810.00%
AMZN230317C025000002022-06-03 2:10PM EST2,500.00339.00328.65338.25-31.10-8.40%81730.00%
AMZN230317C026000002022-06-03 11:52AM EST2,600.00281.24283.50293.10-29.42-9.47%121460.00%
AMZN230317C027000002022-06-03 2:17PM EST2,700.00243.93242.95252.70-29.91-10.92%922460.00%
AMZN230317C028000002022-06-03 11:02AM EST2,800.00213.67206.80216.60-23.28-9.82%52730.00%
AMZN230317C029000002022-06-03 12:56PM EST2,900.00180.00175.40184.90-19.93-9.97%103650.00%
AMZN230317C030000002022-06-03 2:29PM EST3,000.00152.50147.75157.30-18.50-10.82%544730.00%
AMZN230317C030200002022-06-01 1:28PM EST3,020.00163.15142.40152.200.00-2790.00%
AMZN230317C030400002022-06-02 9:36AM EST3,040.00139.50137.35147.300.00-1670.00%
AMZN230317C030600002022-05-27 12:57PM EST3,060.0081.30132.60142.700.00-2670.00%
AMZN230317C030800002022-06-01 1:29PM EST3,080.00148.00128.40137.850.00-1680.00%
AMZN230317C031000002022-06-03 2:56PM EST3,100.00130.67123.95133.45+0.17+0.13%481700.00%
AMZN230317C031200002022-06-03 8:35AM EST3,120.00135.83119.20129.20-1.62-1.18%6470.00%
AMZN230317C031400002022-05-25 11:26AM EST3,140.0051.44115.40124.900.00-2430.00%
AMZN230317C031600002022-06-02 12:03PM EST3,160.00130.10111.10120.750.00-11250.00%
AMZN230317C031800002022-06-03 2:52PM EST3,180.00112.70107.20116.80-12.90-10.27%1970.00%
AMZN230317C032000002022-06-03 11:02AM EST3,200.00109.72103.35113.00-11.49-9.48%51210.00%
AMZN230317C032200002022-06-02 1:58PM EST3,220.00115.08100.00109.400.00-4180.00%
AMZN230317C032400002022-06-03 1:52PM EST3,240.00105.0196.20105.75-4.65-4.24%1350.00%
AMZN230317C032600002022-06-02 2:00PM EST3,260.00106.5293.00102.300.00-8200.00%
AMZN230317C032800002022-06-01 1:30PM EST3,280.00107.0589.5098.700.00-11241,506.25%
AMZN230317C033000002022-06-03 11:02AM EST3,300.0092.5386.3095.40-11.23-10.82%32981,009.77%
AMZN230317C033200002022-06-01 8:34AM EST3,320.0096.2083.0092.300.00-2181917.63%
AMZN230317C033400002022-05-24 9:42AM EST3,340.0030.7580.2089.300.00-197863.77%
AMZN230317C033600002022-05-31 10:37AM EST3,360.0060.4377.4086.350.00-150822.71%
AMZN230317C033800002022-06-03 8:37AM EST3,380.0085.6074.6083.50-4.50-4.99%130789.40%
AMZN230317C034000002022-06-03 10:50AM EST3,400.0072.3572.0580.80-12.90-15.13%3229762.65%
AMZN230317C034200002022-05-31 1:10PM EST3,420.0070.0069.5078.300.00-284739.69%
AMZN230317C034400002022-06-02 12:40PM EST3,440.0080.7767.1575.950.00-479720.20%
AMZN230317C034600002022-06-02 9:16AM EST3,460.0071.8564.7573.350.00-241701.01%
AMZN230317C034800002022-06-03 11:03AM EST3,480.0068.0062.8071.00+35.63+110.07%147685.62%
AMZN230317C035000002022-06-03 2:51PM EST3,500.0065.0060.9568.70-10.50-13.91%13224671.56%
AMZN230317C035200002022-05-26 1:23PM EST3,520.0040.7558.2066.450.00-151655.38%
AMZN230317C035400002022-05-27 9:56AM EST3,540.0034.0156.1564.300.00-2138642.48%
AMZN230317C035600002022-05-27 9:54AM EST3,560.0033.2754.1562.200.00-226630.35%
AMZN230317C035800002022-05-27 10:20AM EST3,580.0030.5052.2560.200.00-430619.20%
AMZN230317C036000002022-06-03 2:52PM EST3,600.0055.8451.0058.25-6.81-10.87%3340610.35%
AMZN230317C037000002022-06-02 1:56PM EST3,700.0054.1842.4049.600.00-7258565.31%
AMZN230317C038000002022-06-02 1:58PM EST3,800.0043.5735.7042.500.00-8120531.76%
AMZN230317C039000002022-06-03 2:57PM EST3,900.0033.7030.2036.50-2.74-7.52%2308504.63%
AMZN230317C040000002022-06-03 9:11AM EST4,000.0029.5027.0031.50-2.02-6.41%1509485.63%
AMZN230317C041000002022-05-31 11:39AM EST4,100.0018.8621.7527.300.00-2187462.98%
AMZN230317C042000002022-06-01 8:52AM EST4,200.0024.4018.5523.900.00-5103446.97%
AMZN230317C043000002022-06-03 10:07AM EST4,300.0017.7515.8520.95-3.40-16.08%1220432.80%
AMZN230317C044000002022-05-31 8:42AM EST4,400.009.7513.5018.400.00-1101420.00%
AMZN230317C045000002022-06-02 1:26PM EST4,500.0016.0511.5516.000.00-5222408.01%
AMZN230317C046000002022-06-03 2:53PM EST4,600.0013.3012.3014.25-0.20-1.48%26359406.13%
AMZN230317C047000002022-06-03 2:28PM EST4,700.0011.2011.0012.80-0.80-6.67%10108398.36%
AMZN230317C048000002022-06-03 11:56AM EST4,800.009.657.5011.60-1.64-14.53%1155382.92%
AMZN230317C049000002022-06-03 12:21PM EST4,900.008.606.7010.55-1.00-10.42%1247377.00%
AMZN230317C050000002022-06-03 9:44AM EST5,000.007.685.909.70-1.14-12.93%2169371.48%
AMZN230317C051000002022-06-03 1:06PM EST5,100.007.155.008.95-0.76-9.61%55100365.53%
AMZN230317C052000002022-06-03 9:27AM EST5,200.006.505.008.30+1.85+39.78%295363.72%
AMZN230317C053000002022-06-02 12:02PM EST5,300.006.203.907.80-0.55-8.15%10357.25%
AMZN230317C054000002022-06-03 1:06PM EST5,400.005.554.507.10-0.20-3.48%56489357.81%
Ponepor17 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230317P000500002022-12-02 2:48PM EST50.000.250.240.26+0.01+4.17%3148562.40%
AMZN230317P000520002022-12-01 3:07PM EST52.000.300.290.320.00-361,22561.04%
AMZN230317P000530002022-11-30 1:47PM EST53.000.450.320.350.00-1163060.35%
AMZN230317P000540002022-12-02 1:14PM EST54.000.380.360.39-0.06-13.64%2249559.86%
AMZN230317P000550002022-12-01 11:21AM EST55.000.400.400.440.00-148559.42%
AMZN230317P000560002022-12-02 10:58AM EST56.000.470.440.47-0.14-22.95%62,54358.64%
AMZN230317P000570002022-12-02 3:52PM EST57.000.510.490.53+0.02+4.08%416958.30%
AMZN230317P000580002022-11-23 2:01PM EST58.000.730.530.560.00-634057.37%
AMZN230317P000590002022-11-21 10:06AM EST59.000.920.590.640.00-16857.15%
AMZN230317P000600002022-12-01 11:36AM EST60.000.630.640.690.00-62,82156.42%
AMZN230317P000610002022-12-02 2:08PM EST61.000.730.700.76+0.02+2.82%127855.91%
AMZN230317P000620002022-12-02 12:08PM EST62.000.780.760.82+0.02+2.63%11,70155.23%
AMZN230317P000630002022-11-30 2:20PM EST63.000.930.830.870.00-13,58654.49%
AMZN230317P000640002022-12-02 12:33PM EST64.000.940.900.97-0.33-25.98%53,50554.05%
AMZN230317P000650002022-12-02 3:53PM EST65.001.020.991.04+0.01+0.99%1111,69753.47%
AMZN230317P000660002022-12-01 11:26AM EST66.001.131.071.16+0.06+5.61%233453.08%
AMZN230317P000670002022-12-02 3:42PM EST67.001.201.171.25+0.04+3.45%744652.54%
AMZN230317P000680002022-12-02 10:28AM EST68.001.351.271.35-0.44-24.58%1084751.98%
AMZN230317P000690002022-12-02 3:43PM EST69.001.421.381.44+0.03+2.16%11374151.34%
AMZN230317P000700002022-12-02 3:27PM EST70.001.531.501.58+0.03+2.00%2413,92550.98%
AMZN230317P000710002022-12-02 1:10PM EST71.001.691.631.69-0.06-3.43%20991150.39%
AMZN230317P000720002022-12-02 12:07PM EST72.001.771.751.84-0.01-0.56%3961,32850.33%
AMZN230317P000725002022-12-02 12:15PM EST72.501.821.821.91+0.03+1.68%451,12450.06%
AMZN230317P000730002022-12-02 3:43PM EST73.001.941.901.98-0.03-1.52%6779749.78%
AMZN230317P000740002022-12-02 12:22PM EST74.002.062.012.13+0.01+0.49%472,47749.24%
AMZN230317P000750002022-12-02 3:41PM EST75.002.262.182.29+0.10+4.63%1665,46748.72%
AMZN230317P000760002022-12-02 1:08PM EST76.002.452.342.46+0.11+4.70%661,69948.19%
AMZN230317P000770002022-12-02 12:58PM EST77.002.592.542.65+0.06+2.37%673,42347.74%
AMZN230317P000775002022-12-02 1:56PM EST77.502.692.632.77-0.76-22.03%2231,45547.68%
AMZN230317P000780002022-12-02 3:56PM EST78.002.822.722.85+0.10+3.68%901,52547.29%
AMZN230317P000790002022-12-02 12:03PM EST79.003.002.963.10+0.08+2.74%791,50747.11%
AMZN230317P000800002022-12-02 3:48PM EST80.003.303.153.30+0.20+6.45%12313,46646.48%
AMZN230317P000810002022-12-02 2:43PM EST81.003.513.403.55+0.11+3.24%1604,12846.12%
AMZN230317P000820002022-12-02 3:56PM EST82.003.723.653.80+0.37+11.04%472,07145.67%
AMZN230317P000830002022-12-02 12:04PM EST83.003.953.904.05+0.05+1.28%321,31945.13%
AMZN230317P000840002022-12-02 3:00PM EST84.004.284.204.35+0.23+5.68%1432,08444.81%
AMZN230317P000850002022-12-02 3:45PM EST85.004.604.504.65+0.22+5.02%3675,92544.41%
AMZN230317P000860002022-12-02 1:07PM EST86.004.904.804.95+0.30+6.52%692,07843.91%
AMZN230317P000870002022-12-02 11:43AM EST87.005.105.155.30+0.20+4.08%894,01443.62%
AMZN230317P000880002022-12-02 2:27PM EST88.005.555.455.65+0.21+3.93%422,13043.23%
AMZN230317P000890002022-12-02 1:08PM EST89.005.955.856.00+0.20+3.48%1,0081,98742.75%
AMZN230317P000900002022-12-02 2:59PM EST90.006.276.206.35+0.17+2.79%15911,08342.19%
AMZN230317P000910002022-12-02 2:40PM EST91.006.756.606.80+0.36+5.63%1641,80142.05%
AMZN230317P000920002022-12-02 2:30PM EST92.007.107.007.20+0.25+3.65%2792,66041.58%
AMZN230317P000930002022-12-02 2:26PM EST93.007.537.407.65+0.68+9.93%2623,60041.26%
AMZN230317P000940002022-12-02 3:28PM EST94.008.007.908.05+0.34+4.44%1406,64340.60%
AMZN230317P000950002022-12-02 3:23PM EST95.008.328.408.55+0.27+3.35%5437,64040.34%
AMZN230317P000960002022-12-02 3:38PM EST96.008.998.859.05+0.44+5.15%1422,07140.00%
AMZN230317P000970002022-12-02 3:35PM EST97.009.479.409.55+0.52+5.81%4553,94039.56%
AMZN230317P000980002022-12-02 3:42PM EST98.0010.009.9010.10+0.40+4.17%2465,38239.27%
AMZN230317P000990002022-12-02 3:44PM EST99.0010.6010.4510.65+0.55+5.47%4274,33938.89%
AMZN230317P001000002022-12-02 3:17PM EST100.0010.9511.0011.25+0.41+3.89%88817,55638.66%
AMZN230317P001050002022-12-02 1:42PM EST105.0014.1314.2014.55+0.13+0.93%1196,88337.67%
AMZN230317P001100002022-12-02 3:53PM EST110.0018.0017.7518.20+0.90+5.26%4614,88936.21%
AMZN230317P001150002022-12-01 3:05PM EST115.0020.9121.9022.300.00-4211,17135.22%
AMZN230317P001200002022-12-02 3:52PM EST120.0026.5826.3026.65+1.33+5.27%1057,85633.74%
AMZN230317P001250002022-12-02 3:23PM EST125.0030.8330.9531.40+0.73+2.43%611,64734.52%
AMZN230317P001300002022-12-02 3:38PM EST130.0036.0035.7036.25+1.47+4.26%48510,06235.60%
AMZN230317P001350002022-12-02 10:28AM EST135.0041.0040.7041.15+1.65+4.19%13,76636.72%
AMZN230317P001400002022-12-02 11:22AM EST140.0045.9045.5546.10+1.90+4.32%101,36638.38%
AMZN230317P001450002022-12-02 9:53AM EST145.0050.6250.7051.15+1.17+2.37%1068242.38%
AMZN230317P001500002022-12-02 3:37PM EST150.0055.9255.7056.15+1.22+2.23%1578345.02%
AMZN230317P001510002022-11-30 12:58PM EST151.0059.1756.6557.100.00-30810444.14%
AMZN230317P001520002022-11-17 3:21PM EST152.0057.6557.6558.150.00-392046.05%
AMZN230317P001530002022-11-30 3:24PM EST153.0057.3058.6559.100.00-3306045.17%
AMZN230317P001540002022-12-02 3:37PM EST154.0059.7059.7060.10+0.85+1.44%1208045.65%
AMZN230317P001550002022-11-17 3:24PM EST155.0060.6060.5561.100.00-382046.14%
AMZN230317P001560002022-11-30 3:26PM EST156.0060.3061.6562.100.00-522046.58%
AMZN230317P001570002022-11-22 2:33PM EST157.0064.5562.7063.100.00-512047.07%
AMZN230317P001580002022-11-02 2:59PM EST158.0065.8163.6564.100.00-74047.56%
AMZN230317P001590002022-11-09 10:21AM EST159.0070.9564.6565.150.00-1049.51%
AMZN230317P001600002022-11-30 1:11PM EST160.0068.1065.7066.200.00-50051.32%
AMZN230317P001610002022-11-30 12:56PM EST161.0069.1266.7067.150.00-743750.44%
AMZN230317P001620002022-11-04 2:44PM EST162.0071.5567.7068.150.00-11050.93%
AMZN230317P001630002022-11-04 2:32PM EST163.0072.5568.6569.200.00-20052.73%
AMZN230317P001640002022-10-28 2:09PM EST164.0061.4570.3070.800.00-50060.35%
AMZN230317P001650002022-11-30 3:30PM EST165.0069.1970.6571.100.00-2252850.78%
AMZN230317P001660002022-11-30 3:25PM EST166.0070.5271.6572.200.00-20054.10%
AMZN230317P001670002022-10-28 2:28PM EST167.0064.0573.2073.900.00-184061.84%
AMZN230317P001680002022-10-28 2:28PM EST168.0064.5574.3074.850.00-765062.74%
AMZN230317P001690002022-11-23 3:36PM EST169.0075.3574.6075.150.00-100054.10%
AMZN230317P001700002022-11-09 3:46PM EST170.0083.6075.6576.150.00-2,187054.49%
AMZN230317P001710002022-11-08 3:43PM EST171.0080.7576.5577.150.00-2,477054.93%
AMZN230317P001720002022-11-08 2:56PM EST172.0083.1077.6578.200.00-401056.79%
AMZN230317P001730002022-11-08 3:43PM EST173.0082.5078.6079.200.00-862057.23%
AMZN230317P001740002022-10-28 2:25PM EST174.0070.6080.1580.850.00-80064.28%
AMZN230317P001750002022-10-31 10:56AM EST175.0072.8082.6083.000.00-43081.82%
AMZN230317P001760002022-10-17 9:55AM EST176.0063.8580.3580.850.00-4000.00%
AMZN230317P001770002022-10-12 2:30PM EST177.0065.0075.9576.500.00-4,50300.00%
AMZN230317P001780002022-10-14 10:03AM EST178.0066.8076.9577.500.00-200.00%
AMZN230317P001790002022-10-19 2:18PM EST179.0064.0584.6585.100.00-140056.64%
AMZN230317P001800002022-11-30 3:30PM EST180.0084.4585.6086.150.00-802058.69%
AMZN230317P001850002022-09-28 12:21PM EST185.0067.5581.3581.850.00-2000.00%
AMZN230317P001900002022-09-14 2:14PM EST190.0062.5081.9582.350.00-200.00%
AMZN230317P001950002022-11-21 12:49PM EST195.00103.47100.60101.200.00-2050.00%
AMZN230317P002000002022-11-16 12:31PM EST200.00102.08105.60106.200.00-2051.56%
AMZN230317P002050002022-10-07 12:08PM EST205.0090.79113.75114.300.00-80107.83%
AMZN230317P002100002022-11-03 12:04PM EST210.00119.20115.60116.200.00-3054.69%
AMZN230317P002150002022-11-21 9:46AM EST215.00121.03120.60121.200.00-1055.86%
AMZN230317P002200002022-11-18 12:19PM EST220.00126.98125.65126.200.00-3060.55%
AMZN230317P002250002022-10-06 2:26PM EST225.00104.33133.75134.250.00-670115.94%
AMZN230317P002300002022-10-07 9:05AM EST230.00114.23138.70139.350.00-20118.10%
AMZN230317P002350002022-10-06 2:32PM EST235.00114.32143.70144.350.00-20119.98%
AMZN230317P002400002022-10-07 9:07AM EST240.00123.80148.70149.400.00-20122.05%
AMZN230317P002450002022-10-11 11:37AM EST245.00130.92145.45150.450.00-200.00%
AMZN230317P002500002022-11-02 12:25PM EST250.00155.65155.50156.250.00-3058.59%
AMZN230317P002550002022-06-01 8:30AM EST255.00132.72147.55147.850.00--00.00%
AMZN230317P002600002022-10-06 2:34PM EST260.00139.28168.65169.400.00-160128.66%
AMZN230317P002650002022-10-06 2:35PM EST265.00144.28173.75174.300.00-40130.26%
AMZN230317P002700002022-11-04 2:18PM EST270.00179.90175.55176.250.00-3069.34%
AMZN230317P010400002022-06-03 9:44AM EST1,040.0012.6310.2514.15-5.28-29.48%260.00%
AMZN230317P010800002022-06-02 1:39PM EST1,080.0012.6411.8516.250.00-340.00%
AMZN230317P011200002022-05-26 2:40PM EST1,120.0022.4613.6516.500.00--30.00%
AMZN230317P011600002022-06-02 1:39PM EST1,160.0016.4015.7020.250.00-220.00%
AMZN230317P012000002022-06-02 1:39PM EST1,200.0018.4817.8022.650.00-340.00%
AMZN230317P012200002022-05-31 2:14PM EST1,220.0023.0818.9523.900.00-130.00%
AMZN230317P012400002022-06-03 9:44AM EST1,240.0023.0120.2024.90-15.90-40.86%5460.00%
AMZN230317P012600002022-05-12 9:56AM EST1,260.0028.8321.8026.500.00-1260.00%
AMZN230317P012800002022-06-02 1:39PM EST1,280.0023.2823.1527.950.00-490.00%
AMZN230317P013000002022-06-03 12:11PM EST1,300.0026.7524.2529.40+2.09+8.48%6630.00%
AMZN230317P013200002022-05-20 2:49PM EST1,320.0047.6325.7030.900.00-790.00%
AMZN230317P013400002022-05-26 11:15AM EST1,340.0042.0027.2532.500.00-3160.00%
AMZN230317P013600002022-05-25 1:24PM EST1,360.0055.0229.5034.200.00-2280.00%
AMZN230317P013800002022-06-02 1:39PM EST1,380.0030.5930.6036.000.00-850.00%
AMZN230317P014000002022-05-26 12:58PM EST1,400.0049.8332.3537.750.00-21000.00%
AMZN230317P014200002022-06-02 1:37PM EST1,420.0033.9134.2539.750.00-7150.00%
AMZN230317P014400002022-05-31 2:14PM EST1,440.0041.7636.1541.700.00-180.00%
AMZN230317P014500002022-05-24 11:48AM EST1,450.0078.1837.2042.750.00-7270.00%
AMZN230317P014600002022-05-23 8:48AM EST1,460.0064.9138.2043.800.00-780.00%
AMZN230317P014800002022-05-20 1:35PM EST1,480.0083.1440.3045.950.00-7810.00%
AMZN230317P015000002022-06-03 8:38AM EST1,500.0044.6043.0548.20+0.73+1.66%101290.00%
AMZN230317P015200002022-05-26 2:16PM EST1,520.0071.0945.6050.600.00-270.00%
AMZN230317P015400002022-05-26 2:40PM EST1,540.0072.7047.3053.100.00-2150.00%
AMZN230317P015500002022-05-18 1:07PM EST1,550.0086.4048.5054.350.00-1110.00%
AMZN230317P015600002022-05-13 9:07AM EST1,560.0082.8750.2555.650.00-240.00%
AMZN230317P015800002022-05-27 8:31AM EST1,580.0071.0052.4558.400.00-1130.00%
AMZN230317P016000002022-06-03 11:56AM EST1,600.0059.0055.1061.15-16.33-21.68%11660.00%
AMZN230317P016200002022-06-02 1:37PM EST1,620.0056.2558.0564.050.00-4300.00%
AMZN230317P016400002022-05-20 1:25PM EST1,640.00120.0560.9567.200.00-31350.00%
AMZN230317P016600002022-06-02 1:38PM EST1,660.0061.9664.0570.300.00-250.00%
AMZN230317P016800002022-05-12 12:01PM EST1,680.00125.3168.0073.500.00-6180.00%
AMZN230317P017000002022-06-03 11:00AM EST1,700.0075.0070.5577.05+6.40+9.33%1760.00%
AMZN230317P017200002022-06-01 11:13AM EST1,720.0085.6073.9580.550.00-9170.00%
AMZN230317P017400002022-06-02 1:37PM EST1,740.0074.4978.4584.150.00-51280.00%
AMZN230317P017600002022-05-26 11:23AM EST1,760.00120.0081.3588.050.00-250.00%
AMZN230317P017800002022-05-31 11:03AM EST1,780.0096.0986.0592.000.00-1160.00%
AMZN230317P018000002022-06-03 9:45AM EST1,800.0093.6189.2095.95+8.16+9.55%22100.00%
AMZN230317P018200002022-06-02 1:36PM EST1,820.0089.3893.40100.300.00-4200.00%
AMZN230317P018400002022-06-02 1:37PM EST1,840.0093.4797.55104.700.00-1210.00%
AMZN230317P018600002022-05-31 1:17PM EST1,860.00108.78102.20109.300.00-11390.00%
AMZN230317P018800002022-06-01 10:40AM EST1,880.00118.10106.90114.050.00-5180.00%
AMZN230317P019000002022-06-02 10:53AM EST1,900.00115.37111.60118.700.00-43670.00%
AMZN230317P019200002022-06-02 1:36PM EST1,920.00110.73116.35123.850.00-180.00%
AMZN230317P019400002022-06-03 10:13AM EST1,940.00130.00121.45129.000.00-3720.00%
AMZN230317P019600002022-06-01 9:09AM EST1,960.00130.39126.90134.300.00-16240.00%
AMZN230317P019800002022-06-02 1:37PM EST1,980.00125.62132.10139.850.00-2760.00%
AMZN230317P020000002022-06-03 2:07PM EST2,000.00140.00137.80145.45+8.68+6.61%71840.00%
AMZN230317P021000002022-06-03 12:07PM EST2,100.00169.00167.90175.85+9.06+5.66%91640.00%
AMZN230317P022000002022-06-03 2:24PM EST2,200.00208.35202.55210.90+16.40+8.54%775420.00%
AMZN230317P023000002022-06-03 12:00PM EST2,300.00246.77242.10250.65+13.57+5.82%406660.00%
AMZN230317P024000002022-06-03 2:17PM EST2,400.00293.93286.60294.85+22.28+8.20%532270.00%
AMZN230317P025000002022-06-02 2:57PM EST2,500.00314.75336.30344.450.00-495300.00%
AMZN230317P026000002022-06-03 8:33AM EST2,600.00379.55389.75399.30-12.10-3.09%32020.00%
AMZN230317P027000002022-06-03 2:17PM EST2,700.00458.63448.95459.25-80.59-14.95%894340.00%
AMZN230317P028000002022-06-03 2:16PM EST2,800.00519.62512.95523.65-25.38-4.66%62990.00%
AMZN230317P029000002022-05-31 11:03AM EST2,900.00574.44581.10592.700.00-14250.00%
AMZN230317P030000002022-06-03 10:47AM EST3,000.00669.61654.30666.15+40.61+6.46%25380.00%
AMZN230317P030200002022-05-23 10:21AM EST3,020.00943.00669.25681.150.00-21110.00%
AMZN230317P030400002022-05-31 12:19PM EST3,040.00725.70684.55696.750.00-51060.00%
AMZN230317P030600002022-05-25 1:24PM EST3,060.00954.31700.10712.400.00-4400.00%
AMZN230317P030800002022-05-11 2:44PM EST3,080.00990.77715.65728.050.00-1380.00%
AMZN230317P031000002022-06-02 1:38PM EST3,100.00701.92731.00743.800.00-14640.00%
AMZN230317P031200002022-04-27 9:18AM EST3,120.00580.00852.55870.650.00-52390.00%
AMZN230317P031400002022-05-06 9:59AM EST3,140.00844.46763.30775.800.00-2290.00%
AMZN230317P031600002022-04-13 10:46AM EST3,160.00408.63927.00944.450.00-2350.00%
AMZN230317P031800002022-05-13 9:16AM EST3,180.00994.15795.80808.500.00-1160.00%
AMZN230317P032000002022-06-02 9:00AM EST3,200.00842.65812.45825.150.00-1560.00%
AMZN230317P032200002022-05-24 9:36AM EST3,220.001,175.88829.05841.700.00-1300.00%
AMZN230317P032400002022-05-25 9:53AM EST3,240.001,114.77845.60858.350.00-1110.00%
AMZN230317P032600002022-05-25 8:33AM EST3,260.001,193.00860.50877.300.00-4220.00%
AMZN230317P032800002022-05-13 9:00AM EST3,280.001,086.09877.50894.250.00-170.00%
AMZN230317P033000002022-05-27 10:39AM EST3,300.001,050.00894.50911.400.00-11080.00%
AMZN230317P033200002022-05-31 10:37AM EST3,320.00987.51912.00928.700.00-11570.00%
AMZN230317P033400002022-05-31 10:37AM EST3,340.001,005.20929.60946.200.00-11,4740.00%
AMZN230317P033600002022-05-23 1:55PM EST3,360.001,220.60946.50963.650.00-72750.00%
AMZN230317P033800002022-05-26 8:43AM EST3,380.001,202.00964.00981.150.00-11,4100.00%
AMZN230317P034000002022-05-24 9:25AM EST3,400.001,377.15982.00998.850.00-2960.00%
AMZN230317P034200002022-05-24 9:36AM EST3,420.001,369.271,000.051,016.750.00-1580.00%
AMZN230317P034400002022-04-05 2:35PM EST3,440.00463.741,125.001,143.000.00-30570.00%
AMZN230317P034600002022-04-05 2:36PM EST3,460.00475.051,143.501,161.500.00-2430.00%
AMZN230317P034800002022-04-22 11:24AM EST3,480.00707.851,323.551,341.400.00-2170.00%
AMZN230317P035000002022-05-24 11:20AM EST3,500.001,425.601,072.501,089.150.00-202440.00%
AMZN230317P035200002022-04-12 12:04PM EST3,520.00632.841,378.001,395.000.00-2550.00%
AMZN230317P035400002022-04-12 12:02PM EST3,540.00645.101,397.501,414.450.00-21260.00%
AMZN230317P035600002022-05-17 1:49PM EST3,560.001,274.001,127.001,143.250.00-170.00%
AMZN230317P035800002022-05-24 10:19AM EST3,580.001,516.001,145.651,161.800.00-2150.00%
AMZN230317P036000002022-05-31 12:19PM EST3,600.001,220.251,164.251,180.300.00-81110.00%
AMZN230317P037000002022-05-27 8:34AM EST3,700.001,440.101,258.151,273.550.00-22070.00%
AMZN230317P038000002022-05-27 8:34AM EST3,800.001,538.281,353.501,370.550.00-2440.00%
AMZN230317P039000002022-05-26 10:14AM EST3,900.001,680.431,450.501,467.100.00-24540.00%
AMZN230317P040000002022-05-24 11:20AM EST4,000.001,917.071,548.001,564.900.00-1810.00%
AMZN230317P041000002022-05-18 9:54AM EST4,100.001,884.851,646.201,663.450.00-200.00%
AMZN230317P042000002022-05-31 12:19PM EST4,200.001,808.091,745.501,762.350.00-410.00%
AMZN230317P043000002022-05-19 2:15PM EST4,300.002,135.291,844.501,862.100.00-100.00%
AMZN230317P044000002022-05-06 12:49PM EST4,400.002,100.111,945.001,961.650.00-3400.00%
AMZN230317P045000002022-05-13 2:36PM EST4,500.002,256.562,044.652,061.700.00-200.00%
AMZN230317P046000002022-05-11 1:34PM EST4,600.002,481.232,145.502,161.600.00-200.00%
AMZN230317P047000002022-05-06 12:08PM EST4,700.002,378.572,244.002,261.800.00-1400.00%
AMZN230317P048000002022-05-11 1:34PM EST4,800.002,681.272,344.302,361.600.00-200.00%
AMZN230317P049000002022-05-10 8:30AM EST4,900.002,672.442,444.002,461.650.00-100.00%
AMZN230317P050000002022-05-06 12:49PM EST5,000.002,700.252,545.002,561.750.00-600.00%
AMZN230317P051000002022-06-01 8:30AM EST5,100.002,654.450.000.000.00-100.00%
AMZN230317P052000002022-05-09 9:21AM EST5,200.002,949.362,744.502,761.650.00-200.00%
AMZN230317P053000002022-06-03 8:30AM EST5,300.002,824.052,844.002,861.65+39.05+1.40%100.00%
AMZN230317P054000002022-05-09 9:21AM EST5,400.003,149.412,944.302,961.700.00-200.00%