U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,354.72-11.52 (-0.34%)
Al cierre: 4:00p.m. EDT
3,354.11 -0.61 (-0.02 %)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230616C015800002021-07-30 10:01AM EDT1,580.001,822.001,807.001,825.000.00-21540.61%
AMZN230616C016000002021-07-28 1:24PM EDT1,600.001,770.501,788.501,806.500.00-51240.33%
AMZN230616C016200002021-07-21 11:19AM EDT1,620.001,995.501,770.001,788.000.00-1440.06%
AMZN230616C016600002021-05-20 1:49PM EDT1,660.001,648.001,860.501,878.500.00--156.95%
AMZN230616C016800002021-07-30 10:24AM EDT1,680.001,709.371,714.501,732.500.00-1239.21%
AMZN230616C017000002021-07-30 9:57AM EDT1,700.001,704.661,696.001,714.000.00-1638.92%
AMZN230616C017200002021-07-28 9:39AM EDT1,720.001,937.501,678.001,696.000.00-1438.71%
AMZN230616C017400002021-07-08 3:58PM EDT1,740.002,047.101,659.501,677.500.00--138.42%
AMZN230616C017600002021-05-19 2:04PM EDT1,760.001,509.501,768.501,786.500.00--154.19%
AMZN230616C018000002021-07-30 10:02AM EDT1,800.001,626.721,605.001,623.000.00-2437.68%
AMZN230616C018200002021-07-06 1:17PM EDT1,820.001,874.501,587.001,605.000.00--137.45%
AMZN230616C018400002021-07-08 11:14AM EDT1,840.001,880.001,569.501,587.500.00-2237.29%
AMZN230616C018600002021-07-28 9:39AM EDT1,860.001,810.501,551.501,569.500.00-1237.05%
AMZN230616C018800002021-07-30 9:30AM EDT1,880.001,517.501,533.501,551.500.00-1236.81%
AMZN230616C019000002021-06-30 9:35AM EDT1,900.001,620.001,510.501,530.000.00--136.05%
AMZN230616C019200002021-07-20 3:10PM EDT1,920.001,734.051,498.001,516.500.00-2736.45%
AMZN230616C019400002021-07-30 11:46AM EDT1,940.001,482.761,480.501,499.000.00-1136.26%
AMZN230616C019800002021-07-19 9:50AM EDT1,980.001,635.051,446.001,464.000.00-1135.86%
AMZN230616C020000002021-08-03 2:53PM EDT2,000.001,450.001,428.501,447.000.00-112035.72%
AMZN230616C021000002021-07-14 1:24PM EDT2,100.001,676.101,343.001,362.000.00-13634.90%
AMZN230616C022000002021-07-30 2:24PM EDT2,200.001,265.291,261.001,279.500.00-42134.18%
AMZN230616C023000002021-08-03 3:46PM EDT2,300.001,201.901,181.501,199.450.00-13133.55%
AMZN230616C024000002021-08-03 3:37PM EDT2,400.001,122.951,104.501,122.500.00-146833.01%
AMZN230616C025000002021-08-03 3:46PM EDT2,500.001,046.901,030.501,048.500.00-15932.54%
AMZN230616C026000002021-08-02 3:34PM EDT2,600.00950.87960.50978.500.00-32932.19%
AMZN230616C027000002021-08-03 11:27AM EDT2,700.00859.98894.05910.950.00-13331.83%
AMZN230616C028000002021-08-02 3:53PM EDT2,800.00807.05829.50847.000.00-23531.53%
AMZN230616C029000002021-08-03 11:14AM EDT2,900.00787.50768.50786.50+51.50+7.00%124531.27%
AMZN230616C030000002021-08-04 2:39PM EDT3,000.00731.63711.50729.50+8.71+1.20%326731.06%
AMZN230616C030200002021-07-30 3:03PM EDT3,020.00708.31700.50718.500.00-2331.02%
AMZN230616C030300002021-07-30 3:27PM EDT3,030.00693.21695.00713.000.00-21631.00%
AMZN230616C030400002021-07-30 3:27PM EDT3,040.00708.63689.50707.500.00-1430.97%
AMZN230616C030500002021-07-30 12:50PM EDT3,050.00705.00684.00702.000.00-2430.95%
AMZN230616C030600002021-07-19 2:43PM EDT3,060.00823.41678.50696.500.00--330.92%
AMZN230616C030800002021-05-07 9:30AM EDT3,080.00702.75591.20604.150.00-1026.01%
AMZN230616C030900002021-06-10 3:19PM EDT3,090.00682.30950.50970.000.00-5448.19%
AMZN230616C031000002021-08-03 11:23AM EDT3,100.00630.45657.50675.500.00-114930.85%
AMZN230616C031100002021-08-02 3:38PM EDT3,110.00643.25652.00670.000.00-11130.81%
AMZN230616C031200002021-07-29 2:53PM EDT3,120.00842.44647.00665.000.00-1830.81%
AMZN230616C031300002021-07-30 10:30AM EDT3,130.00664.61642.00660.000.00-1130.80%
AMZN230616C031400002021-07-30 9:39AM EDT3,140.00641.58636.50654.500.00-12530.76%
AMZN230616C031500002021-08-04 11:21AM EDT3,150.00637.00631.50649.50+0.39+0.06%1830.74%
AMZN230616C031600002021-07-23 1:52PM EDT3,160.00867.73626.50644.500.00-1930.73%
AMZN230616C031700002021-07-27 11:54AM EDT3,170.00832.00621.55639.450.00-1430.71%
AMZN230616C031800002021-07-30 10:33AM EDT3,180.00622.65616.50634.500.00-213130.69%
AMZN230616C031900002021-08-03 10:33AM EDT3,190.00588.00611.50629.500.00-1630.67%
AMZN230616C032000002021-07-30 3:40PM EDT3,200.00611.55606.50624.500.00-97830.65%
AMZN230616C032100002021-07-22 11:05AM EDT3,210.00812.74602.00620.000.00-2330.66%
AMZN230616C032200002021-07-30 10:34AM EDT3,220.00602.38597.00615.000.00-31030.63%
AMZN230616C032300002021-07-01 11:30AM EDT3,230.00661.00583.00600.500.00-1930.06%
AMZN230616C032400002021-07-30 2:21PM EDT3,240.00598.00587.00604.950.00-47230.58%
AMZN230616C032500002021-08-02 3:46PM EDT3,250.00555.05582.50600.500.00-19430.58%
AMZN230616C032600002021-08-03 11:08AM EDT3,260.00545.68577.50594.500.00-11130.49%
AMZN230616C032700002021-08-04 9:30AM EDT3,270.00595.37573.00590.00+54.84+10.15%11030.49%
AMZN230616C032800002021-08-04 9:30AM EDT3,280.00590.38568.00585.50+26.79+4.75%12930.48%
AMZN230616C032900002021-08-03 3:09PM EDT3,290.00571.70563.50580.500.00-102830.45%
AMZN230616C033000002021-08-04 3:11PM EDT3,300.00565.93560.00576.00-9.07-1.58%713130.44%
AMZN230616C033100002021-08-03 10:27AM EDT3,310.00531.15554.00572.000.00-21630.46%
AMZN230616C033200002021-07-30 3:56PM EDT3,320.00532.45549.50567.500.00-12530.44%
AMZN230616C033300002021-08-03 12:32PM EDT3,330.00549.16545.00562.500.00-64430.40%
AMZN230616C033400002021-08-03 10:07AM EDT3,340.00523.30540.50558.000.00-42230.39%
AMZN230616C033500002021-08-03 1:00PM EDT3,350.00556.45538.10553.000.00-410430.34%
AMZN230616C033600002021-07-30 3:49PM EDT3,360.00540.00531.50548.50+7.25+1.36%11330.33%
AMZN230616C033700002021-07-30 1:49PM EDT3,370.00544.10527.00544.500.00-14830.33%
AMZN230616C033800002021-08-03 1:39PM EDT3,380.00543.69523.00540.000.00-21430.31%
AMZN230616C033900002021-08-03 3:09PM EDT3,390.00525.09518.50535.500.00-124130.29%
AMZN230616C034000002021-08-04 9:53AM EDT3,400.00527.04514.00531.00-7.65-1.43%128230.27%
AMZN230616C034100002021-08-02 12:39PM EDT3,410.00504.92510.00527.000.00-41230.27%
AMZN230616C034200002021-07-30 9:37AM EDT3,420.00527.37505.50522.500.00-1830.24%
AMZN230616C034300002021-07-29 12:35PM EDT3,430.00522.91501.50518.500.00-23630.24%
AMZN230616C034400002021-07-29 1:03PM EDT3,440.00518.65497.00514.000.00-11330.21%
AMZN230616C034500002021-07-30 11:49AM EDT3,450.00474.70493.00509.500.00-17230.18%
AMZN230616C034600002021-07-06 9:34AM EDT3,460.00501.50488.50505.500.00-13430.18%
AMZN230616C034700002021-07-30 12:07PM EDT3,470.00501.80484.50501.500.00-32030.17%
AMZN230616C034800002021-08-02 10:05AM EDT3,480.00485.00480.00497.000.00-12730.13%
AMZN230616C034900002021-07-08 9:31AM EDT3,490.00702.15476.00493.500.00-151630.15%
AMZN230616C035000002021-08-04 10:18AM EDT3,500.00472.00472.00489.00-8.35-1.74%416630.11%
AMZN230616C035100002021-08-02 3:40PM EDT3,510.00450.00468.00485.000.00-11330.10%
AMZN230616C035200002021-07-30 11:10AM EDT3,520.00455.00464.00481.000.00-11830.09%
AMZN230616C035300002021-07-30 9:43AM EDT3,530.00478.00460.00477.000.00-11830.07%
AMZN230616C035400002021-07-30 1:17PM EDT3,540.00476.20456.00473.000.00-2730.06%
AMZN230616C035500002021-08-03 12:19PM EDT3,550.00449.95452.00469.000.00-15930.04%
AMZN230616C035600002021-07-30 1:07PM EDT3,560.00470.00448.00465.000.00-11530.02%
AMZN230616C035700002021-07-30 10:30AM EDT3,570.00447.02444.50461.000.00-1930.00%
AMZN230616C035800002021-08-04 9:54AM EDT3,580.00451.15440.50457.50+29.35+6.96%2730.00%
AMZN230616C035900002021-07-30 10:30AM EDT3,590.00459.10436.50453.500.00-2429.98%
AMZN230616C036000002021-08-03 2:22PM EDT3,600.00454.00433.00449.500.00-217829.95%
AMZN230616C036100002021-07-30 3:14PM EDT3,610.00427.00429.00446.000.00-27229.95%
AMZN230616C036200002021-08-02 1:07PM EDT3,620.00418.80425.50442.000.00-15429.93%
AMZN230616C036300002021-07-30 3:49PM EDT3,630.00396.63421.50438.500.00-11029.93%
AMZN230616C036400002021-07-23 11:29AM EDT3,640.00427.42418.00434.50+38.40+9.87%11129.90%
AMZN230616C036500002021-08-03 3:02PM EDT3,650.00422.69414.00431.00+1.32+0.31%14429.89%
AMZN230616C036600002021-08-04 3:19PM EDT3,660.00414.60410.50427.50+31.49+8.22%2929.88%
AMZN230616C036700002021-08-04 3:19PM EDT3,670.00411.00407.00423.50+30.71+8.08%3729.85%
AMZN230616C036800002021-08-03 10:15AM EDT3,680.00376.70403.00420.500.00-81229.87%
AMZN230616C036900002021-08-03 10:07AM EDT3,690.00378.68400.00416.500.00-52829.83%
AMZN230616C037000002021-08-03 9:35AM EDT3,700.00378.65396.50413.500.00-109029.85%
AMZN230616C037100002021-08-03 9:53AM EDT3,710.00375.10392.50409.500.00-93129.81%
AMZN230616C037200002021-08-03 9:33AM EDT3,720.00376.74389.05405.950.00-81429.79%
AMZN230616C037300002021-08-03 10:30AM EDT3,730.00361.27385.50402.500.00-92429.78%
AMZN230616C037400002021-07-30 10:31AM EDT3,740.00357.64382.00399.000.00-91229.76%
AMZN230616C037500002021-08-04 10:33AM EDT3,750.00390.15379.00395.50+35.66+10.06%16829.75%
AMZN230616C037600002021-08-03 10:07AM EDT3,760.00351.26375.50392.000.00-74629.73%
AMZN230616C037700002021-08-03 10:09AM EDT3,770.00350.40372.00388.500.00-9929.71%
AMZN230616C037800002021-08-03 10:09AM EDT3,780.00347.04369.00385.500.00-4529.71%
AMZN230616C037900002021-08-03 10:48AM EDT3,790.00340.39365.50382.000.00-41029.69%
AMZN230616C038000002021-08-04 1:54PM EDT3,800.00371.88362.00379.00-1.43-0.38%112129.69%
AMZN230616C038100002021-08-03 11:02AM EDT3,810.00333.47359.00375.500.00-82229.67%
AMZN230616C038200002021-08-03 1:00PM EDT3,820.00366.46355.50372.500.00-5529.67%
AMZN230616C038300002021-08-03 11:02AM EDT3,830.00327.43352.50369.000.00-41129.64%
AMZN230616C038400002021-08-03 11:02AM EDT3,840.00324.28349.50366.000.00-8529.64%
AMZN230616C038500002021-08-03 11:10AM EDT3,850.00321.07346.00363.000.00-81529.64%
AMZN230616C038600002021-08-03 11:10AM EDT3,860.00317.98343.00360.000.00-4429.63%
AMZN230616C038700002021-07-30 9:31AM EDT3,870.00372.55340.00357.000.00-12029.63%
AMZN230616C038800002021-08-03 1:19PM EDT3,880.00357.25337.00353.500.00-21229.59%
AMZN230616C038900002021-07-19 2:48PM EDT3,890.00451.05333.50350.500.00--1029.59%
AMZN230616C039000002021-08-04 3:11PM EDT3,900.00335.93331.00347.50+4.43+1.34%65429.58%
AMZN230616C039100002021-07-07 10:19AM EDT3,910.00539.49327.50344.500.00-1329.57%
AMZN230616C039200002021-07-30 10:38AM EDT3,920.00337.48324.50341.500.00-1429.56%
AMZN230616C039300002021-07-12 12:51PM EDT3,930.00531.00322.00338.000.00-1329.52%
AMZN230616C039400002021-07-29 12:37PM EDT3,940.00469.75319.00335.000.00-1229.50%
AMZN230616C039500002021-07-08 10:35AM EDT3,950.00530.00316.00332.500.00-1829.51%
AMZN230616C039600002021-08-02 3:04PM EDT3,960.00309.40313.00330.000.00-2929.53%
AMZN230616C039700002021-07-29 12:37PM EDT3,970.00322.25310.00327.00-135.97-29.67%1529.51%
AMZN230616C039800002021-07-29 3:54PM EDT3,980.00448.00307.00324.000.00-1729.49%
AMZN230616C039900002021-08-03 11:16AM EDT3,990.00275.15304.50321.000.00-21229.47%
AMZN230616C040000002021-08-04 3:31PM EDT4,000.00313.49301.50318.50+4.57+1.48%91,16529.48%
AMZN230616C041000002021-08-03 1:15PM EDT4,100.00282.83275.00291.500.00-517229.37%
AMZN230616C042000002021-08-04 2:14PM EDT4,200.00264.04250.00267.00+6.96+2.71%25729.30%
AMZN230616C043000002021-08-02 11:21AM EDT4,300.00231.70228.00244.500.00-12529.24%
AMZN230616C044000002021-08-03 3:37PM EDT4,400.00215.95207.00224.000.00-1410029.19%
AMZN230616C045000002021-08-04 1:27PM EDT4,500.00200.00192.00205.50-3.40-1.67%163729.18%
AMZN230616C046000002021-07-30 3:47PM EDT4,600.00180.00172.50188.500.00-21829.16%
AMZN230616C047000002021-08-04 3:47PM EDT4,700.00165.00157.00173.00-2.34-1.40%15629.16%
AMZN230616C048000002021-08-04 11:58AM EDT4,800.00152.75143.00159.00+2.75+1.83%147229.17%
AMZN230616C049000002021-07-30 3:48PM EDT4,900.00122.53130.00146.000.00-62629.17%
AMZN230616C050000002021-08-04 1:57PM EDT5,000.00127.00122.50129.00+2.50+2.01%2260628.79%
AMZN230616C051000002021-07-30 12:27PM EDT5,100.00122.00108.00124.000.00-314629.25%
AMZN230616C052000002021-08-04 3:28PM EDT5,200.00104.82100.50113.35+0.55+0.53%123829.21%
AMZN230616C053000002021-08-04 3:28PM EDT5,300.0097.0492.25100.00+0.92+0.96%440128.87%
AMZN230616C054000002021-08-04 3:28PM EDT5,400.0089.2485.0092.80-2.51-2.74%14228.97%
AMZN230616C055000002021-08-04 3:56PM EDT5,500.0081.4578.0085.70+0.45+0.56%212229.03%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230616P015800002021-08-03 3:23PM EDT1,580.0019.2416.0023.500.00-415834.11%
AMZN230616P016000002021-07-30 2:27PM EDT1,600.0021.380.0024.500.00-6733.90%
AMZN230616P016200002021-06-21 2:44PM EDT1,620.0020.0016.4525.000.00--033.55%
AMZN230616P016400002021-07-28 12:16PM EDT1,640.0019.1516.5026.500.00-11033.47%
AMZN230616P016600002021-07-30 10:33AM EDT1,660.0029.2817.5027.500.00-11133.25%
AMZN230616P016800002021-07-30 10:24AM EDT1,680.0028.4219.0029.000.00-27233.15%
AMZN230616P017000002021-07-30 9:51AM EDT1,700.0026.8821.4530.000.00-220232.91%
AMZN230616P017200002021-07-30 9:47AM EDT1,720.0033.0021.5031.500.00-11832.78%
AMZN230616P017400002021-07-09 12:55PM EDT1,740.0024.0524.2533.000.00-101332.65%
AMZN230616P017600002021-08-04 2:57PM EDT1,760.0031.0026.1534.50+5.00+19.23%310532.50%
AMZN230616P017800002021-06-15 11:42AM EDT1,780.0032.3423.5031.650.00--1031.38%
AMZN230616P018000002021-07-30 3:16PM EDT1,800.0038.0032.0038.150.00-45032.31%
AMZN230616P018200002021-06-08 9:50AM EDT1,820.0040.7025.5035.500.00-1131.28%
AMZN230616P018400002021-07-06 1:36PM EDT1,840.0029.0032.4041.000.00-1431.92%
AMZN230616P018800002021-07-28 11:47AM EDT1,880.0040.0036.2045.000.00-3431.72%
AMZN230616P019000002021-07-30 9:56AM EDT1,900.0048.9437.0046.900.00-102631.58%
AMZN230616P019400002021-05-17 12:13AM EDT1,940.0062.490.000.000.00--06.25%
AMZN230616P019600002021-07-14 10:23AM EDT1,960.0037.8443.5053.500.00-1731.26%
AMZN230616P019800002021-07-30 10:01AM EDT1,980.0058.1046.7556.000.00-16831.18%
AMZN230616P020000002021-08-03 12:59PM EDT2,000.0053.3049.2058.450.00-921131.08%
AMZN230616P021000002021-07-30 2:20PM EDT2,100.0074.0062.0072.000.00-411730.61%
AMZN230616P022000002021-08-03 12:08PM EDT2,200.0083.0078.0088.000.00-226930.19%
AMZN230616P023000002021-08-03 3:35PM EDT2,300.00100.0597.00107.000.00-2010729.85%
AMZN230616P024000002021-08-03 10:37AM EDT2,400.00125.00115.00127.50-7.50-5.66%623229.42%
AMZN230616P025000002021-08-04 2:09PM EDT2,500.00150.00140.50155.00+0.10+0.07%938229.37%
AMZN230616P026000002021-08-04 1:14PM EDT2,600.00177.53169.00183.35-0.47-0.26%215129.13%
AMZN230616P027000002021-08-04 2:01PM EDT2,700.00207.31200.05216.00+1.31+0.64%230228.99%
AMZN230616P028000002021-08-04 3:52PM EDT2,800.00242.64233.00250.50+1.59+0.66%2323528.75%
AMZN230616P029000002021-08-04 2:01PM EDT2,900.00279.36271.50288.50+4.86+1.77%638528.54%
AMZN230616P030000002021-08-04 12:43PM EDT3,000.00320.00318.20330.00-1.18-0.37%646128.34%
AMZN230616P030100002021-08-03 12:01PM EDT3,010.00325.90317.50334.500.00-512228.34%
AMZN230616P030200002021-08-02 1:35PM EDT3,020.00340.50322.00339.000.00-54628.33%
AMZN230616P030300002021-08-02 1:29PM EDT3,030.00344.00326.50343.500.00-5728.31%
AMZN230616P030400002021-08-02 1:45PM EDT3,040.00346.60330.50348.000.00-5628.30%
AMZN230616P030500002021-08-02 3:04PM EDT3,050.00353.12335.00352.000.00-84528.25%
AMZN230616P030600002021-07-08 10:35AM EDT3,060.00294.30339.50357.000.00-13128.27%
AMZN230616P030700002021-08-03 9:34AM EDT3,070.00363.05344.00361.500.00-1328.25%
AMZN230616P030800002021-07-23 9:33AM EDT3,080.00299.35348.50366.000.00-3528.22%
AMZN230616P030900002021-08-02 1:47PM EDT3,090.00371.15353.50370.500.00-42228.20%
AMZN230616P031000002021-08-02 12:49PM EDT3,100.00380.00358.00369.750.00-210927.86%
AMZN230616P031200002021-08-02 9:55AM EDT3,120.00388.10367.50384.500.00-135528.15%
AMZN230616P031300002021-07-16 11:06AM EDT3,130.00327.60372.00389.000.00-1328.12%
AMZN230616P031400002021-07-08 10:35AM EDT3,140.00326.45377.00394.500.00-1728.14%
AMZN230616P031500002021-07-30 2:28PM EDT3,150.00405.00381.50399.000.00-618428.11%
AMZN230616P031600002021-07-08 10:35AM EDT3,160.00334.80386.00403.500.00-1728.07%
AMZN230616P031700002021-07-08 10:35AM EDT3,170.00420.00391.50408.500.00-12028.06%
AMZN230616P031800002021-08-03 9:35AM EDT3,180.00415.23396.50413.500.00-1028.05%
AMZN230616P031900002021-07-27 10:36AM EDT3,190.00350.00401.00418.500.00-1328.04%
AMZN230616P032000002021-08-02 12:56PM EDT3,200.00424.15405.50423.500.00-39928.02%
AMZN230616P032100002021-07-30 10:23AM EDT3,210.00435.37411.00428.500.00-1228.01%
AMZN230616P032200002021-07-30 10:23AM EDT3,220.00424.43416.00433.500.00-1327.99%
AMZN230616P032300002021-07-08 10:35AM EDT3,230.00429.13421.00438.500.00-1527.97%
AMZN230616P032400002021-07-30 3:23PM EDT3,240.00450.69426.00443.500.00-101827.95%
AMZN230616P032500002021-08-04 11:48AM EDT3,250.00439.60431.00448.50+4.79+1.10%22027.92%
AMZN230616P032600002021-07-30 12:00PM EDT3,260.00463.14436.50453.500.00-1527.90%
AMZN230616P032700002021-07-08 10:35AM EDT3,270.00382.75441.00459.000.00-1327.90%
AMZN230616P032800002021-07-19 12:03PM EDT3,280.00432.32446.50464.000.00-11027.87%
AMZN230616P032900002021-07-30 3:23PM EDT3,290.00477.06451.50469.000.00-235327.84%
AMZN230616P033000002021-08-03 3:09PM EDT3,300.00460.42457.00474.500.00-139227.84%
AMZN230616P033100002021-08-02 9:30AM EDT3,310.00483.00462.50480.000.00-11227.83%
AMZN230616P033200002021-08-03 12:49PM EDT3,320.00467.39467.50485.000.00-11227.80%
AMZN230616P033300002021-07-30 11:18AM EDT3,330.00498.61473.00490.500.00-1427.79%
AMZN230616P033400002021-07-30 3:49PM EDT3,340.00512.20478.00496.000.00-243227.78%
AMZN230616P033500002021-07-30 2:17PM EDT3,350.00503.82483.50501.500.00-13527.77%
AMZN230616P033600002021-07-30 1:39PM EDT3,360.00507.45489.50507.000.00-2427.75%
AMZN230616P033700002021-07-27 2:49PM EDT3,370.00440.15495.00512.000.00-1427.71%
AMZN230616P033800002021-07-30 2:33PM EDT3,380.00523.26500.00517.500.00-1227.69%
AMZN230616P033900002021-07-30 3:47PM EDT3,390.00536.15505.50523.500.00-32927.70%
AMZN230616P034000002021-07-30 3:41PM EDT3,400.00536.75511.00528.500.00-128527.65%
AMZN230616P034100002021-08-04 10:39AM EDT3,410.00523.75517.00534.50+67.75+14.86%15427.66%
AMZN230616P034200002021-07-30 9:38AM EDT3,420.00574.98522.00540.000.00-1627.63%
AMZN230616P034300002021-07-08 10:45AM EDT3,430.00458.00528.00545.500.00-2427.61%
AMZN230616P034400002021-07-19 3:04PM EDT3,440.00509.65534.00551.000.00-1927.58%
AMZN230616P034500002021-07-30 12:50PM EDT3,450.00560.21539.50557.000.00-13527.58%
AMZN230616P034600002021-07-19 3:40PM EDT3,460.00519.30545.00562.500.00-22827.55%
AMZN230616P034700002021-07-19 1:09PM EDT3,470.00576.50550.50568.500.00-22527.55%
AMZN230616P034800002021-07-19 3:43PM EDT3,480.00533.97557.00574.000.00-72927.51%
AMZN230616P034900002021-07-27 3:09PM EDT3,490.00591.65562.50580.000.00-2927.51%
AMZN230616P035000002021-08-03 11:13AM EDT3,500.00594.42568.50586.000.00-17827.50%
AMZN230616P035100002021-07-15 2:38PM EDT3,510.00600.20574.50592.000.00-21527.49%
AMZN230616P035200002021-07-19 2:57PM EDT3,520.00553.65580.00598.000.00-11027.47%
AMZN230616P035300002021-07-09 11:59AM EDT3,530.00483.88586.00603.500.00-101727.43%
AMZN230616P035400002021-07-21 10:32AM EDT3,540.00535.65592.00609.500.00-11327.42%
AMZN230616P035500002021-08-04 9:41AM EDT3,550.00596.80598.00615.50-27.78-4.45%22227.40%
AMZN230616P035600002021-07-20 3:01PM EDT3,560.00542.35604.00621.500.00-21227.38%
AMZN230616P035700002021-08-03 2:46PM EDT3,570.00613.20610.00627.500.00-51227.36%
AMZN230616P035800002021-07-27 3:09PM EDT3,580.00544.90615.50633.500.00-1427.34%
AMZN230616P035900002021-07-30 10:08AM EDT3,590.00647.45621.50639.500.00-3427.32%
AMZN230616P036000002021-07-30 3:51PM EDT3,600.00656.55627.50645.500.00-38244227.29%
AMZN230616P036100002021-07-27 3:26PM EDT3,610.00564.20634.00652.000.00-11227.30%
AMZN230616P036200002021-07-30 10:12AM EDT3,620.00667.15640.00658.000.00-2227.27%
AMZN230616P036300002021-07-30 10:21AM EDT3,630.00673.95646.50664.500.00-2827.27%
AMZN230616P036400002021-07-23 11:23AM EDT3,640.00561.13653.00670.500.00-11027.24%
AMZN230616P036500002021-07-23 10:39AM EDT3,650.00559.49659.00676.500.00-11227.20%
AMZN230616P036600002021-08-04 3:19PM EDT3,660.00671.45665.00683.00+110.11+19.62%2227.20%
AMZN230616P036700002021-08-04 3:19PM EDT3,670.00677.90671.50689.50-4.53-0.66%2627.19%
AMZN230616P036800002021-07-30 2:30PM EDT3,680.00689.21677.50695.500.00-11727.15%
AMZN230616P036900002021-07-30 2:30PM EDT3,690.00680.13684.00702.00-28.49-4.02%242327.14%
AMZN230616P037000002021-08-02 10:14AM EDT3,700.00686.46690.50708.00-33.54-4.66%162027.10%
AMZN230616P037100002021-08-03 10:17AM EDT3,710.00692.89696.50714.50-32.81-4.52%82327.09%
AMZN230616P037200002021-07-30 3:16PM EDT3,720.00732.16703.00721.000.00-2527.08%
AMZN230616P037300002021-08-03 10:08AM EDT3,730.00733.76709.50727.500.00-4527.06%
AMZN230616P037400002021-08-03 10:14AM EDT3,740.00743.84716.50734.000.00-8527.04%
AMZN230616P037500002021-08-03 10:14AM EDT3,750.00750.37723.00740.500.00-42427.02%
AMZN230616P037700002021-07-30 9:59AM EDT3,770.00764.90736.00754.000.00-2227.01%
AMZN230616P037800002021-07-19 12:01AM EDT3,780.00670.05742.50760.500.00--526.98%
AMZN230616P037900002021-07-19 12:01AM EDT3,790.00641.55749.50767.000.00--226.96%
AMZN230616P038000002021-07-30 10:53AM EDT3,800.00791.95755.50773.500.00-2926.93%
AMZN230616P038200002021-07-30 12:43PM EDT3,820.00791.30769.00787.000.00-6626.90%
AMZN230616P038300002021-05-06 9:35AM EDT3,830.00900.65892.85908.450.00--133.21%
AMZN230616P038500002021-07-08 10:40AM EDT3,850.00690.85789.50807.500.00--226.86%
AMZN230616P038800002021-07-15 1:00PM EDT3,880.00695.00810.00828.000.00-171826.81%
AMZN230616P039000002021-06-30 3:14PM EDT3,900.00810.11848.50866.000.00--328.13%
AMZN230616P040000002021-08-02 10:32AM EDT4,000.00884.10894.00912.000.00-190526.58%
AMZN230616P041000002021-07-15 10:41AM EDT4,100.00995.00967.00985.000.00-2526.42%
AMZN230616P042000002021-07-30 9:38AM EDT4,200.001,095.371,042.501,060.000.00-11126.25%
AMZN230616P043000002021-07-14 12:02PM EDT4,300.00958.851,119.501,137.500.00-2126.10%
AMZN230616P044000002021-07-30 1:07PM EDT4,400.001,223.711,199.001,217.000.00-1925.95%
AMZN230616P045000002021-07-19 10:39AM EDT4,500.001,319.501,280.501,298.500.00-650425.82%
AMZN230616P046000002021-07-30 10:53AM EDT4,600.001,398.881,363.501,381.500.00-1125.67%
AMZN230616P047000002021-07-14 2:28PM EDT4,700.001,277.941,448.501,466.500.00-1225.56%
AMZN230616P049000002021-07-30 10:53AM EDT4,900.001,657.131,622.001,640.500.00-1125.31%
AMZN230616P050000002021-08-03 10:26AM EDT5,000.001,750.901,711.001,729.000.00-135025.16%
AMZN230616P053000002021-07-30 10:24AM EDT5,300.002,005.071,984.002,003.000.00-1224.89%
AMZN230616P054000002021-07-30 3:18PM EDT5,400.002,110.002,077.002,096.000.00-1124.79%
AMZN230616P055000002021-08-02 10:29AM EDT5,500.002,201.942,170.502,188.950.00-1524.59%