U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
103.39-9.52 (-8.43%)
Al cierre: 04:00PM EST
102.93 -0.46 (-0.44%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230616C000450002023-02-03 10:01AM EST45.0063.2059.1059.50-4.95-7.26%511788.77%
AMZN230616C000500002023-02-03 12:50PM EST50.0058.3854.2554.65-5.92-9.21%171381.62%
AMZN230616C000520002023-02-02 2:39PM EST52.0061.4252.3052.700.00-32,44378.66%
AMZN230616C000530002022-11-15 1:11PM EST53.0049.2737.4037.900.00-24530.00%
AMZN230616C000540002022-11-14 2:46PM EST54.0047.9839.8040.550.00-184000.00%
AMZN230616C000550002023-01-11 11:47AM EST55.0040.8249.4049.800.00-233274.73%
AMZN230616C000560002023-01-19 9:37AM EST56.0040.4548.4548.850.00-129273.68%
AMZN230616C000570002023-01-25 11:43AM EST57.0039.2047.5047.900.00-216972.61%
AMZN230616C000580002022-12-12 1:01PM EST58.0034.4039.1539.550.00-13450.00%
AMZN230616C000590002022-11-14 2:41PM EST59.0043.8535.3536.150.00-191950.00%
AMZN230616C000600002023-02-03 2:45PM EST60.0045.4044.6545.05-7.70-14.50%31,37069.36%
AMZN230616C000610002023-01-27 1:27PM EST61.0042.4443.7044.050.00-814867.94%
AMZN230616C000620002023-01-12 2:47PM EST62.0035.9042.7543.150.00-531667.14%
AMZN230616C000630002023-01-27 3:20PM EST63.0041.7341.8042.200.00-115366.04%
AMZN230616C000640002023-01-12 2:58PM EST64.0033.9440.8541.250.00-626764.92%
AMZN230616C000650002023-01-31 12:15PM EST65.0039.2539.9040.300.00-119363.79%
AMZN230616C000660002023-01-26 3:11PM EST66.0034.7339.0039.350.00-322262.94%
AMZN230616C000670002023-01-24 2:37PM EST67.0032.5838.0538.450.00-11,04962.04%
AMZN230616C000680002023-01-23 2:31PM EST68.0032.0737.1037.500.00-145460.89%
AMZN230616C000690002023-02-02 9:33AM EST69.0043.8936.2036.600.00-2030060.21%
AMZN230616C000700002023-02-03 3:22PM EST70.0035.7035.2535.65-8.66-19.52%128,46059.05%
AMZN230616C000710002023-01-20 10:48AM EST71.0027.4634.3534.750.00-1001,00558.31%
AMZN230616C000720002023-01-31 11:04AM EST72.0033.7233.5033.800.00-154257.54%
AMZN230616C000725002023-01-20 11:17AM EST72.5026.6433.0033.400.00-2078957.15%
AMZN230616C000730002023-02-03 1:38PM EST73.0034.1732.5532.95+6.10+21.73%3,09039056.76%
AMZN230616C000740002023-01-27 2:37PM EST74.0031.3031.6532.050.00-240255.95%
AMZN230616C000750002023-02-02 3:27PM EST75.0035.0030.7531.15-4.73-11.91%11,36155.10%
AMZN230616C000760002023-01-24 9:39AM EST76.0025.5529.9030.250.00-742154.43%
AMZN230616C000770002023-02-03 3:00PM EST77.0029.3029.0029.40-8.86-23.22%319853.72%
AMZN230616C000775002023-01-24 9:39AM EST77.5024.3028.6028.950.00-459953.44%
AMZN230616C000780002023-01-27 11:51AM EST78.0027.6528.1528.50+0.05+0.18%160852.98%
AMZN230616C000790002023-01-31 1:49PM EST79.0027.0727.3027.650.00-146452.37%
AMZN230616C000800002023-02-03 2:50PM EST80.0027.0026.4526.80-7.90-22.64%162,85151.72%
AMZN230616C000810002023-02-03 12:14PM EST81.0030.3525.6025.90+2.31+8.24%362750.89%
AMZN230616C000820002023-02-03 1:47PM EST82.0025.4024.8525.10-7.60-23.03%338850.64%
AMZN230616C000830002023-02-03 1:33PM EST83.0025.5523.9524.30-6.35-19.91%148850.92%
AMZN230616C000840002023-02-03 12:05PM EST84.0026.8523.1523.45-3.55-11.68%195250.10%
AMZN230616C000850002023-02-03 3:56PM EST85.0022.7022.3522.65-8.40-27.01%1172,28549.52%
AMZN230616C000860002023-02-03 3:50PM EST86.0021.0021.5521.85-9.15-30.35%1762948.91%
AMZN230616C000870002023-02-03 9:55AM EST87.0024.8520.8521.10-2.15-7.96%388748.54%
AMZN230616C000880002023-02-03 3:36PM EST88.0019.9520.0020.35-2.55-11.33%241,28148.10%
AMZN230616C000890002023-02-03 10:51AM EST89.0023.2019.2519.55-3.10-11.79%51,19247.35%
AMZN230616C000900002023-02-03 3:51PM EST90.0018.0518.5518.85-8.35-31.63%2247,02647.07%
AMZN230616C000910002023-02-03 3:57PM EST91.0018.3017.8518.10-7.58-29.29%898146.48%
AMZN230616C000920002023-02-03 11:37AM EST92.0021.1417.0517.40-3.96-15.78%21,96246.09%
AMZN230616C000930002023-02-03 3:50PM EST93.0015.9516.4516.65-8.40-34.50%543,49645.42%
AMZN230616C000940002023-02-03 3:50PM EST94.0015.2715.6516.00-8.31-35.24%101,44845.15%
AMZN230616C000950002023-02-03 3:59PM EST95.0015.3015.1015.30-7.95-34.19%47479,20444.61%
AMZN230616C000960002023-02-03 3:50PM EST96.0013.9814.3514.65-7.77-35.72%271,53944.23%
AMZN230616C000970002023-02-03 3:20PM EST97.0014.0513.8014.05-7.10-33.57%301,50944.02%
AMZN230616C000980002023-02-03 3:59PM EST98.0013.2513.1013.40-7.33-35.62%262,56443.53%
AMZN230616C000990002023-02-03 3:30PM EST99.0012.6212.5512.75-7.52-37.34%612,26142.99%
AMZN230616C001000002023-02-03 3:59PM EST100.0012.0511.9512.15-7.60-38.68%1,18913,99342.60%
AMZN230616C001050002023-02-03 3:59PM EST105.009.459.309.45-6.93-42.31%2,47516,12241.04%
AMZN230616C001100002023-02-03 3:58PM EST110.007.257.057.20-6.27-46.38%18,15924,41839.81%
AMZN230616C001150002023-02-03 3:58PM EST115.005.405.255.40-5.60-50.91%2,49421,31238.93%
AMZN230616C001200002023-02-03 3:57PM EST120.003.953.854.00-4.85-55.11%11,42330,91338.33%
AMZN230616C001250002023-02-03 3:59PM EST125.002.882.772.89-4.07-58.56%3,93123,87937.70%
AMZN230616C001300002023-02-03 3:59PM EST130.002.112.012.10-3.29-60.93%9,93721,67137.46%
AMZN230616C001350002023-02-03 3:59PM EST135.001.531.481.55-2.67-63.57%2,19812,63237.56%
AMZN230616C001400002023-02-03 3:57PM EST140.001.141.101.16-2.11-64.92%1,51118,13037.84%
AMZN230616C001450002023-02-03 3:45PM EST145.000.880.850.88-1.66-65.35%72813,57338.26%
AMZN230616C001500002023-02-03 3:59PM EST150.000.670.630.69-1.31-66.16%2,23818,23138.92%
AMZN230616C001505002023-02-03 3:55PM EST150.500.660.620.67-1.29-66.15%1884,31238.94%
AMZN230616C001510002023-02-03 3:55PM EST151.000.630.600.66-1.13-64.20%252,71239.06%
AMZN230616C001515002023-02-03 2:40PM EST151.500.670.580.64-1.03-60.59%4098439.09%
AMZN230616C001520002023-02-03 2:36PM EST152.000.640.560.63-0.95-59.75%6398639.21%
AMZN230616C001525002023-02-02 1:36PM EST152.501.660.550.620.00-5361,12139.33%
AMZN230616C001530002023-02-03 12:52PM EST153.000.750.530.60-0.67-47.18%211,48339.33%
AMZN230616C001535002023-02-03 3:55PM EST153.500.560.530.59-0.86-60.56%1269039.43%
AMZN230616C001540002023-02-02 3:17PM EST154.001.450.510.580.00-1481,11639.55%
AMZN230616C001545002023-02-02 12:16PM EST154.501.280.500.570.00-371939.65%
AMZN230616C001550002023-02-03 3:56PM EST155.000.530.500.55-1.02-65.81%2566,44139.62%
AMZN230616C001555002023-02-02 2:44PM EST155.500.720.480.54-0.67-48.20%421,42239.72%
AMZN230616C001560002023-02-03 2:11PM EST156.000.550.480.53-0.83-60.14%631,09139.82%
AMZN230616C001565002023-02-03 3:54PM EST156.500.480.470.52-0.57-54.29%40046439.92%
AMZN230616C001570002023-02-02 3:42PM EST157.001.290.470.510.00-61,53339.99%
AMZN230616C001575002023-02-02 1:00PM EST157.501.210.450.500.00-103,12740.09%
AMZN230616C001580002023-02-03 9:56AM EST158.000.620.430.49-0.79-56.03%332,14840.16%
AMZN230616C001585002023-02-03 3:22PM EST158.500.460.420.48-0.78-62.90%1161,35140.23%
AMZN230616C001590002023-02-03 2:50PM EST159.000.470.420.47-0.82-63.57%3153,03140.33%
AMZN230616C001595002023-02-02 2:53PM EST159.501.090.400.460.00-1983840.38%
AMZN230616C001600002023-02-03 3:37PM EST160.000.410.410.45-0.85-67.46%20311,05240.45%
AMZN230616C001605002023-02-03 11:34AM EST160.500.550.370.44-0.48-46.60%184040.53%
AMZN230616C001610002023-02-03 12:57PM EST161.000.510.380.44-0.73-58.87%221,04940.72%
AMZN230616C001615002023-02-02 2:37PM EST161.501.090.370.430.00-2273740.80%
AMZN230616C001620002023-02-03 3:50PM EST162.000.390.350.42-0.26-40.00%161,72140.85%
AMZN230616C001625002023-02-03 2:47PM EST162.500.420.370.41-0.64-60.38%21,94640.89%
AMZN230616C001630002023-02-03 11:31AM EST163.000.490.350.41-0.52-51.49%2153141.11%
AMZN230616C001635002023-02-02 3:52PM EST163.501.080.340.400.00-838941.14%
AMZN230616C001640002023-02-02 3:37PM EST164.000.980.320.390.00-171,41641.16%
AMZN230616C001645002023-02-03 11:16AM EST164.500.460.330.39-0.34-42.50%1452,02341.41%
AMZN230616C001650002023-02-03 3:13PM EST165.000.370.310.38-0.63-63.00%167,75641.41%
AMZN230616C001655002023-02-02 11:34AM EST165.500.700.330.370.00-31,65341.46%
AMZN230616C001660002023-02-03 10:06AM EST166.000.400.310.37+0.20+100.00%1491,04041.65%
AMZN230616C001665002023-02-03 10:49AM EST166.500.450.320.36-0.28-38.36%2164341.65%
AMZN230616C001670002023-02-03 9:46AM EST167.000.380.310.35-0.28-42.42%2178341.70%
AMZN230616C001675002023-02-03 9:49AM EST167.500.390.290.34-0.51-56.67%593,00141.70%
AMZN230616C001680002023-02-03 9:48AM EST168.000.390.300.34-0.40-50.63%11,78741.90%
AMZN230616C001685002023-02-02 12:25PM EST168.500.680.290.330.00-203,16841.90%
AMZN230616C001690002023-02-02 11:47AM EST169.000.620.290.330.00-152,53042.09%
AMZN230616C001695002023-02-02 3:53PM EST169.500.850.280.330.00-261,65942.29%
AMZN230616C001700002023-02-03 3:31PM EST170.000.300.280.32-0.54-64.29%1996,99542.29%
AMZN230616C001705002023-02-03 1:55PM EST170.500.320.280.32-0.25-43.86%231,92542.48%
AMZN230616C001710002023-02-02 9:29AM EST171.000.390.270.320.00-11,70442.68%
AMZN230616C001715002023-02-03 10:37AM EST171.500.350.270.31-0.34-49.28%22383642.68%
AMZN230616C001720002023-02-03 1:00PM EST172.000.330.260.30-0.25-43.10%21,14842.63%
AMZN230616C001725002023-02-03 2:21PM EST172.500.300.260.30-0.23-43.40%13,03742.82%
AMZN230616C001730002023-02-02 2:03PM EST173.000.760.250.300.00-11270143.02%
AMZN230616C001735002023-02-02 2:13PM EST173.500.720.250.290.00-646142.97%
AMZN230616C001740002023-02-02 2:25PM EST174.000.660.240.290.00-81,21743.16%
AMZN230616C001745002023-01-30 12:15PM EST174.500.190.240.290.00-11,24743.36%
AMZN230616C001750002023-02-03 2:08PM EST175.000.260.240.28-0.45-63.38%13211,50143.31%
AMZN230616C001755002023-02-02 3:56PM EST175.500.680.230.280.00-482,12043.51%
AMZN230616C001760002023-02-02 11:34AM EST176.000.470.230.270.00-11,89643.46%
AMZN230616C001765002023-01-09 10:23AM EST176.500.180.220.270.00-2002,00243.65%
AMZN230616C001770002023-01-10 9:53AM EST177.000.170.220.270.00-2270843.85%
AMZN230616C001775002023-02-03 9:57AM EST177.500.280.220.26-0.21-42.86%1192,85043.75%
AMZN230616C001780002023-02-03 10:54AM EST178.000.300.210.26+0.18+150.00%228543.95%
AMZN230616C001785002023-01-30 1:17PM EST178.500.180.210.260.00-365244.14%
AMZN230616C001790002022-12-28 2:32PM EST179.000.150.160.190.00-2050942.33%
AMZN230616C001795002023-01-26 10:44AM EST179.500.130.200.260.00-145644.48%
AMZN230616C001800002023-02-03 1:32PM EST180.000.250.200.24-0.34-57.63%12015,11544.14%
AMZN230616C001805002023-02-02 11:03AM EST180.500.380.200.250.00-21,66344.58%
AMZN230616C001810002023-02-02 11:42AM EST181.000.400.200.240.00-673644.48%
AMZN230616C001815002023-01-17 10:17AM EST181.500.170.190.240.00-2295344.68%
AMZN230616C001820002023-01-19 12:35PM EST182.000.130.190.240.00-181144.87%
AMZN230616C001825002023-02-02 2:52PM EST182.500.470.190.230.00-201,58544.73%
AMZN230616C001830002023-02-03 9:43AM EST183.000.220.180.23+0.05+29.41%3954944.92%
AMZN230616C001835002023-02-03 11:31AM EST183.500.260.180.23-0.19-42.22%797745.12%
AMZN230616C001840002023-01-09 12:27PM EST184.000.160.180.230.00-424745.26%
AMZN230616C001845002023-01-19 12:35PM EST184.500.120.180.220.00-11,62145.17%
AMZN230616C001850002023-02-03 12:43PM EST185.000.240.170.22-0.26-52.00%1084,39645.31%
AMZN230616C001855002023-02-02 2:45PM EST185.500.450.170.220.00-6689945.51%
AMZN230616C001860002023-02-02 2:56PM EST186.000.200.170.21-0.23-53.49%602,63545.36%
AMZN230616C001865002023-02-03 9:42AM EST186.500.220.170.21+0.07+46.67%942,66445.51%
AMZN230616C001870002023-02-02 3:19PM EST187.000.460.160.210.00-152345.70%
AMZN230616C001875002023-02-03 10:11AM EST187.500.190.160.20-0.26-57.78%2802,34745.56%
AMZN230616C001880002023-02-03 12:58PM EST188.000.200.160.21-0.24-54.55%11,08246.05%
AMZN230616C001885002023-02-02 3:59PM EST188.500.470.160.210.00-4527646.19%
AMZN230616C001890002023-02-02 3:45PM EST189.000.430.150.200.00-9133746.05%
AMZN230616C001895002023-02-02 3:59PM EST189.500.460.150.200.00-7942646.24%
AMZN230616C001900002023-02-03 3:30PM EST190.000.180.150.19-0.24-57.14%3002,81746.05%
AMZN230616C001905002022-11-04 1:38PM EST190.500.260.220.270.00-202,10248.63%
AMZN230616C001910002023-02-03 3:21PM EST191.000.180.150.19-0.24-57.14%548846.39%
AMZN230616C001915002023-02-02 10:02AM EST191.500.210.140.190.00-135146.53%
AMZN230616C001920002023-01-30 3:23PM EST192.000.110.140.190.00-1047946.68%
AMZN230616C001925002023-02-03 10:11AM EST192.500.160.140.19-0.25-60.98%5474346.88%
AMZN230616C001930002022-10-28 2:17PM EST193.000.440.250.290.00-41,02949.95%
AMZN230616C001935002023-02-02 11:09AM EST193.500.160.140.18-0.11-40.74%8240846.88%
AMZN230616C001940002023-02-03 11:24AM EST194.000.200.130.18-0.01-4.76%51,42546.97%
AMZN230616C001945002023-02-02 10:10AM EST194.500.180.130.180.00-2040047.17%
AMZN230616C001950002023-02-03 2:33PM EST195.000.170.130.17-0.22-56.41%9242,53946.97%
AMZN230616C001955002023-02-02 11:09AM EST195.500.150.130.17-0.11-42.31%4035647.12%
AMZN230616C001960002023-02-02 11:09AM EST196.000.260.130.170.00-12047747.27%
AMZN230616C001965002023-02-02 11:02AM EST196.500.240.130.170.00-3891847.46%
AMZN230616C001970002023-02-02 3:06PM EST197.000.320.120.170.00-10557947.56%
AMZN230616C001975002023-02-03 10:11AM EST197.500.140.120.17-0.15-51.72%1486347.75%
AMZN230616C001980002023-02-02 3:40PM EST198.000.350.120.170.00-7750147.85%
AMZN230616C001985002023-02-02 11:53AM EST198.500.260.120.160.00-9240247.66%
AMZN230616C001990002023-02-02 12:07PM EST199.000.160.120.16-0.11-40.74%1075647.80%
AMZN230616C001995002023-02-03 10:04AM EST199.500.160.120.16-0.11-40.74%92,60647.95%
AMZN230616C002000002023-02-03 3:57PM EST200.000.140.130.15-0.21-60.00%3,48221,49147.71%
AMZN230616C002050002023-02-03 10:14AM EST205.000.140.100.15-0.16-53.33%55,14049.22%
AMZN230616C002100002023-02-03 3:26PM EST210.000.120.090.13-0.14-53.85%2033,32849.71%
AMZN230616C002150002023-02-02 2:58PM EST215.000.220.080.120.00-423,29650.59%
AMZN230616C002200002023-02-03 10:49AM EST220.000.100.080.11-0.08-44.44%41,77450.49%
AMZN230616C002250002023-02-03 2:13PM EST225.000.090.070.10-0.10-52.63%4114,36551.17%
AMZN230616C002300002023-02-03 10:55AM EST230.000.080.060.09-0.05-38.46%222,30551.56%
AMZN230616C002350002023-02-03 10:11AM EST235.000.070.060.08-0.06-46.15%121,87852.34%
AMZN230616C002400002023-02-02 11:10AM EST240.000.110.050.080.00-312,15653.13%
AMZN230616C002450002023-02-03 12:07PM EST245.000.070.050.08-0.06-46.15%51,83154.30%
AMZN230616C002500002023-02-03 3:55PM EST250.000.060.050.07-0.07-53.85%16716,22854.88%
AMZN230616C002550002023-02-02 12:50PM EST255.000.110.040.070.00-673,20655.47%
AMZN230616C002600002023-02-03 12:29PM EST260.000.050.030.06-0.07-58.33%25,26555.27%
AMZN230616C002650002023-02-03 12:28PM EST265.000.070.030.05-0.04-36.36%611,60955.66%
AMZN230616C002700002023-02-03 1:58PM EST270.000.060.030.05-0.02-25.00%34,07756.64%
AMZN230616C002750002023-02-03 2:55PM EST275.000.040.020.04-0.05-55.56%14528,97055.86%
AMZN230616C012000002022-05-26 12:53PM EST1,200.001,120.201,306.051,323.000.00-670.00%
AMZN230616C012400002022-05-04 1:42PM EST1,240.001,241.151,270.351,287.500.00--10.00%
AMZN230616C012800002022-06-01 11:54AM EST1,280.001,225.581,234.801,252.000.00-250.00%
AMZN230616C013000002022-06-03 2:13PM EST1,300.001,221.301,217.151,234.00+187.10+18.09%270.00%
AMZN230616C013200002022-05-15 11:03PM EST1,320.00886.851,199.701,216.500.00--10.00%
AMZN230616C013400002022-05-15 11:03PM EST1,340.00872.801,182.201,199.000.00--10.00%
AMZN230616C013600002022-05-10 2:58PM EST1,360.00925.381,164.701,182.000.00-140.00%
AMZN230616C013800002022-05-18 11:53AM EST1,380.00911.541,147.501,164.000.00-2130.00%
AMZN230616C014000002022-05-25 9:20AM EST1,400.00832.851,130.251,147.000.00-1210.00%
AMZN230616C014200002022-05-10 9:19AM EST1,420.00916.651,113.001,129.500.00-4430.00%
AMZN230616C014400002022-06-03 1:24PM EST1,440.001,105.221,095.901,112.50+266.12+31.71%4170.00%
AMZN230616C014500002022-03-18 10:21AM EST1,450.001,762.701,639.501,659.000.00-2200.00%
AMZN230616C014600002022-05-12 1:30PM EST1,460.00787.651,078.901,095.500.00-1060.00%
AMZN230616C014800002022-05-13 10:53AM EST1,480.00873.701,062.001,078.500.00-10130.00%
AMZN230616C015000002022-05-26 1:08PM EST1,500.00937.721,045.201,062.000.00-6400.00%
AMZN230616C015200002022-06-03 9:49AM EST1,520.001,030.001,028.401,045.00+142.50+16.06%1270.00%
AMZN230616C015400002022-05-13 10:55AM EST1,540.00830.601,011.851,028.500.00-470.00%
AMZN230616C015500002022-05-25 2:42PM EST1,550.00744.131,003.651,020.000.00-16210.00%
AMZN230616C015600002022-05-12 12:11PM EST1,560.00723.00996.301,012.000.00-1190.00%
AMZN230616C015800002022-05-13 10:52AM EST1,580.00800.03979.90996.000.00-2230.00%
AMZN230616C016000002022-06-01 12:35PM EST1,600.00976.06962.70979.500.00-7910.00%
AMZN230616C016200002022-05-27 9:59AM EST1,620.00792.11947.35963.000.00-2190.00%
AMZN230616C016400002022-05-10 11:38AM EST1,640.00697.48930.60947.500.00-14180.00%
AMZN230616C016600002022-02-25 1:26PM EST1,660.001,473.601,701.001,720.500.00-2140.00%
AMZN230616C016800002022-05-10 11:40AM EST1,680.00669.05898.95916.000.00-22270.00%
AMZN230616C017000002022-05-26 1:08PM EST1,700.00779.72883.30900.000.00-6530.00%
AMZN230616C017200002022-02-14 11:48AM EST1,720.001,512.601,347.001,365.000.00-6280.00%
AMZN230616C017400002022-05-18 2:05PM EST1,740.00612.63852.45869.000.00-4210.00%
AMZN230616C017600002022-05-18 2:07PM EST1,760.00601.74837.90854.000.00-2250.00%
AMZN230616C017800002022-05-12 12:11PM EST1,780.00573.00822.05839.000.00-1240.00%
AMZN230616C018000002022-05-11 1:02PM EST1,800.00543.16807.05824.000.00-1290.00%
AMZN230616C018200002022-05-10 12:16PM EST1,820.00579.64792.15809.000.00-20200.00%
AMZN230616C018400002022-05-31 2:15PM EST1,840.00765.00777.45794.500.00-1290.00%
AMZN230616C018600002022-05-23 11:48AM EST1,860.00511.65762.85780.000.00-2190.00%
AMZN230616C018800002022-05-23 8:57AM EST1,880.00504.16748.40765.500.00-1440.00%
AMZN230616C019000002022-06-03 12:41PM EST1,900.00735.00734.15751.00+2.18+0.30%1460.00%
AMZN230616C019200002022-04-19 8:35AM EST1,920.001,238.000.000.000.00-13650.00%
AMZN230616C019400002022-05-12 2:21PM EST1,940.00478.38705.95722.500.00-3320.00%
AMZN230616C019600002022-06-01 12:09PM EST1,960.00701.40692.10709.000.00-1610.00%
AMZN230616C019800002022-05-24 1:15PM EST1,980.00424.18679.15694.600.00-7440.00%
AMZN230616C020000002022-06-03 11:36AM EST2,000.00666.10665.60680.90-0.25-0.04%11070.00%
AMZN230616C021000002022-05-31 12:34PM EST2,100.00600.15599.45614.95+31.29+5.50%1540.00%
AMZN230616C022000002022-06-01 2:18PM EST2,200.00575.00538.40553.100.00-101980.00%
AMZN230616C023000002022-06-01 1:18PM EST2,300.00505.00481.25495.150.00-32000.00%
AMZN230616C024000002022-06-03 1:02PM EST2,400.00427.50426.95441.10+7.50+1.79%41330.00%
AMZN230616C025000002022-06-03 2:27PM EST2,500.00385.40377.40391.45-37.40-8.85%83310.00%
AMZN230616C026000002022-06-02 2:59PM EST2,600.00333.20332.05345.95-42.05-11.21%22400.00%
AMZN230616C027000002022-06-03 11:42AM EST2,700.00291.40291.30304.55-9.51-3.16%151400.00%
AMZN230616C028000002022-06-03 1:20PM EST2,800.00265.00253.60267.10+13.00+5.16%61940.00%
AMZN230616C029000002022-06-03 10:13AM EST2,900.00217.94219.60234.05-21.54-8.99%23680.00%
AMZN230616C030000002022-06-03 2:53PM EST3,000.00199.00189.90204.35-18.76-8.61%1115430.00%
AMZN230616C030100002022-06-03 11:43AM EST3,010.00189.54187.00201.50+5.70+3.10%11660.00%
AMZN230616C030200002022-06-03 2:05PM EST3,020.00196.00184.35198.85-6.49-3.21%61350.00%
AMZN230616C030300002022-06-03 2:05PM EST3,030.00193.20181.55196.00-15.61-7.48%5480.00%
AMZN230616C030400002022-05-24 9:29AM EST3,040.0077.20179.45193.250.00-1220.00%
AMZN230616C030500002022-05-02 9:04AM EST3,050.00183.26177.10188.750.00-1340.00%
AMZN230616C030600002022-05-04 12:27PM EST3,060.00173.33173.65188.150.00-2200.00%
AMZN230616C030700002022-04-28 12:48PM EST3,070.00383.35117.25126.600.00-1210.00%
AMZN230616C030800002022-06-02 1:20PM EST3,080.00194.02168.40182.900.00-2240.00%
AMZN230616C030900002022-06-02 1:18PM EST3,090.00192.21169.00180.300.00-2200.00%
AMZN230616C031000002022-06-02 1:22PM EST3,100.00189.63163.45178.000.00-41470.00%
AMZN230616C031100002022-06-03 10:48AM EST3,110.00165.88161.40175.40+32.94+24.78%2460.00%
AMZN230616C031200002022-05-31 8:49AM EST3,120.00130.94158.75173.300.00-20470.00%
AMZN230616C031300002022-05-25 2:32PM EST3,130.0081.53158.85170.900.00-1170.00%
AMZN230616C031400002022-06-02 8:44AM EST3,140.00159.91154.30168.450.00-15660.00%
AMZN230616C031500002022-06-02 8:44AM EST3,150.00157.82154.20165.950.00-15700.00%
AMZN230616C031600002022-05-12 2:20PM EST3,160.0079.10151.90163.750.00-4480.00%
AMZN230616C031700002022-05-27 9:50AM EST3,170.00100.00147.20161.350.00-1640.00%
AMZN230616C031800002022-05-27 1:07PM EST3,180.0093.56147.40159.250.00-11360.00%
AMZN230616C031900002022-05-26 2:50PM EST3,190.0084.00142.95157.050.00-1310.00%
AMZN230616C032000002022-06-03 1:33PM EST3,200.00149.00140.70154.70-11.75-7.31%22380.00%
AMZN230616C032100002022-05-31 11:57AM EST3,210.00123.50140.75152.550.00-2270.00%
AMZN230616C032200002022-05-20 12:04PM EST3,220.00105.00138.75150.450.00-1380.00%
AMZN230616C032300002022-04-29 10:49AM EST3,230.00168.1389.3098.150.00-829768.92%
AMZN230616C032400002022-05-27 2:31PM EST3,240.00140.00134.45146.25+49.87+55.33%1650.00%
AMZN230616C032500002022-06-02 8:31AM EST3,250.00134.00132.35144.150.00-11120.00%
AMZN230616C032600002022-06-01 10:54AM EST3,260.00136.22128.25142.200.00-2150.00%
AMZN230616C032700002022-05-19 11:35AM EST3,270.0074.00126.35140.400.00-1130.00%
AMZN230616C032800002022-06-01 10:54AM EST3,280.00132.36126.60138.350.00-4470.00%
AMZN230616C032900002022-06-01 11:15AM EST3,290.00133.95124.55136.250.00-1960.00%
AMZN230616C033000002022-06-03 1:07PM EST3,300.00130.00120.60134.50+0.50+0.39%74000.00%
AMZN230616C033100002022-05-27 10:43AM EST3,310.0076.00118.50132.600.00-1820.00%
AMZN230616C033200002022-06-02 1:20PM EST3,320.00137.99118.80130.700.00-2390.00%
AMZN230616C033300002022-06-02 1:18PM EST3,330.00136.88117.00128.850.00-2640.00%
AMZN230616C033400002022-06-02 1:22PM EST3,340.00134.95115.35126.950.00-2350.00%
AMZN230616C033500002022-05-31 2:08PM EST3,350.00109.82111.60125.300.00-51480.00%
AMZN230616C033600002022-05-31 10:30AM EST3,360.0087.59111.90123.500.00-1730.00%
AMZN230616C033700002022-05-04 12:48PM EST3,370.00109.00110.05121.750.00-31470.00%
AMZN230616C033800002022-05-10 10:31AM EST3,380.0085.62106.15120.000.00-11200.00%
AMZN230616C033900002022-05-24 9:33AM EST3,390.0043.30106.75118.350.00-1620.00%
AMZN230616C034000002022-06-03 1:43PM EST3,400.00110.56105.05116.75-5.44-4.69%83880.00%
AMZN230616C034100002022-04-11 1:52PM EST3,410.00323.4046.5055.300.00-133493.63%
AMZN230616C034200002022-05-06 8:34AM EST3,420.0075.85101.75113.450.00-10410.00%
AMZN230616C034300002022-04-22 2:34PM EST3,430.00266.8244.5054.500.00-1837488.07%
AMZN230616C034400002022-04-28 8:30AM EST3,440.00231.7362.6570.450.00-355565.63%
AMZN230616C034500002022-06-02 10:57AM EST3,450.00104.3097.00107.000.00-4149998.05%
AMZN230616C034600002022-05-03 10:55AM EST3,460.00107.70110.60121.000.00-1400.00%
AMZN230616C034700002022-05-27 11:57AM EST3,470.0058.0094.00104.000.00-121871.19%
AMZN230616C034800002022-05-26 1:05PM EST3,480.0055.5592.55102.500.00-355836.40%
AMZN230616C034900002022-05-13 9:52AM EST3,490.0055.0091.00101.000.00-156807.64%
AMZN230616C035000002022-06-02 12:59PM EST3,500.00108.0089.5099.500.00-12683783.94%
AMZN230616C035100002022-05-25 12:16PM EST3,510.0042.7688.5098.000.00-289766.65%
AMZN230616C035200002022-05-09 1:14PM EST3,520.0052.7087.0096.500.00-382748.07%
AMZN230616C035300002022-04-29 1:14PM EST3,530.00101.5254.2061.000.00-182524.65%
AMZN230616C035400002022-05-27 1:15PM EST3,540.0052.6684.0094.000.00-525718.65%
AMZN230616C035500002022-05-27 1:15PM EST3,550.0051.6683.0093.000.00-5148709.13%
AMZN230616C035600002022-05-26 12:00PM EST3,560.0049.8381.5091.500.00-516695.65%
AMZN230616C035700002022-03-25 10:01AM EST3,570.00364.10213.50224.850.00-7290.00%
AMZN230616C035800002022-05-10 11:46AM EST3,580.0046.0779.5089.000.00-1828677.17%
AMZN230616C035900002022-05-17 10:08AM EST3,590.0047.0878.0087.500.00-218665.72%
AMZN230616C036000002022-06-02 1:04PM EST3,600.0092.5576.5086.500.00-3417656.69%
AMZN230616C036100002022-05-26 8:55AM EST3,610.0041.4075.5085.000.00-4266648.03%
AMZN230616C036200002022-05-26 8:55AM EST3,620.0040.9074.5084.000.00-4234641.38%
AMZN230616C036300002022-06-02 11:45AM EST3,630.0085.0073.0083.000.00-113633.31%
AMZN230616C036400002022-05-27 2:04PM EST3,640.0046.5772.0082.000.00-228627.10%
AMZN230616C036500002022-06-02 1:29PM EST3,650.0084.4971.0080.500.00-185619.52%
AMZN230616C036600002022-06-01 1:05PM EST3,660.0082.5074.0081.400.00-214631.82%
AMZN230616C036700002022-05-26 8:55AM EST3,670.0037.8068.5078.500.00-210606.51%
AMZN230616C036800002022-05-26 8:55AM EST3,680.0037.3068.0077.500.00-27602.37%
AMZN230616C036900002022-05-24 11:26AM EST3,690.0029.4567.0076.000.00-133595.52%
AMZN230616C037000002022-05-25 9:02AM EST3,700.0030.4866.0075.000.00-8131590.21%
AMZN230616C037100002022-06-03 9:24AM EST3,710.0071.3864.5074.00-6.17-7.96%146583.67%
AMZN230616C037200002022-05-26 9:01AM EST3,720.0035.2063.5573.000.00-2120578.71%
AMZN230616C037300002022-05-18 12:19PM EST3,730.0033.2563.0072.000.00-2135574.87%
AMZN230616C037400002022-05-19 10:47AM EST3,740.0035.9362.0571.000.00-820570.06%
AMZN230616C037500002022-05-26 2:03PM EST3,750.0035.6560.5070.000.00-4113563.84%
AMZN230616C037600002022-05-24 9:04AM EST3,760.0025.1059.5069.500.00-252560.31%
AMZN230616C037700002022-05-02 10:16AM EST3,770.0063.0060.7069.000.00-113562.17%
AMZN230616C037800002022-05-24 11:26AM EST3,780.0025.7557.5067.500.00-110550.98%
AMZN230616C037900002022-05-20 1:33PM EST3,790.0027.3157.7566.500.00-517549.35%
AMZN230616C038000002022-06-03 2:13PM EST3,800.0062.1355.7565.50-7.49-10.76%1183542.48%
AMZN230616C038100002022-06-02 10:59AM EST3,810.0061.3555.0065.000.00-124539.74%
AMZN230616C038200002022-05-24 9:11AM EST3,820.0022.6054.2064.000.00-130535.77%
AMZN230616C038300002022-05-31 11:51AM EST3,830.0047.2553.2563.000.00-316531.51%
AMZN230616C038400002022-05-12 12:53PM EST3,840.0031.2452.7062.000.00-523528.17%
AMZN230616C038500002022-05-13 10:44AM EST3,850.0033.0652.0061.500.00-138525.65%
AMZN230616C038600002022-04-06 1:09PM EST3,860.00234.0035.9543.200.00-3546454.05%
AMZN230616C038700002022-02-18 9:34AM EST3,870.00193.60232.00249.700.00-1200.00%
AMZN230616C038800002022-05-18 12:27PM EST3,880.0026.7049.4059.000.00-170514.91%
AMZN230616C038900002022-05-06 9:18AM EST3,890.0040.7248.8558.000.00-215511.71%
AMZN230616C039000002022-06-03 1:33PM EST3,900.0054.4049.0557.50-0.95-1.72%21,836511.20%
AMZN230616C039100002022-05-31 12:29PM EST3,910.0047.7948.0057.000.00-1015508.02%
AMZN230616C039200002022-03-22 12:20PM EST3,920.00260.00161.05171.550.00-140.00%
AMZN230616C039300002022-06-03 8:30AM EST3,930.0058.3546.1555.50+34.59+145.58%131501.20%
AMZN230616C039400002022-05-25 9:54AM EST3,940.0023.4245.5054.500.00-26497.86%
AMZN230616C039500002022-05-31 10:07AM EST3,950.0036.1244.8054.000.00-538495.50%
AMZN230616C039600002022-06-02 2:59PM EST3,960.0056.6044.1553.000.00-111492.19%
AMZN230616C039700002022-05-24 11:16AM EST3,970.0020.4443.5052.500.00-110489.95%
AMZN230616C039800002022-04-29 2:41PM EST3,980.0055.9026.3031.500.00-118412.38%
AMZN230616C039900002022-05-24 11:16AM EST3,990.0019.9442.3051.000.00-272484.65%
AMZN230616C040000002022-06-03 2:14PM EST4,000.0046.0042.0050.50-7.60-14.18%103896483.14%
AMZN230616C041000002022-06-01 1:19PM EST4,100.0045.0736.2044.500.00-1343460.51%
AMZN230616C042000002022-06-03 2:56PM EST4,200.0038.0031.9540.00-3.00-7.32%298444.19%
AMZN230616C043000002022-06-01 1:13PM EST4,300.0034.0027.4035.500.00-25205427.12%
AMZN230616C044000002022-06-03 8:53AM EST4,400.0027.2523.9031.90-2.37-8.00%2116413.72%
AMZN230616C045000002022-06-03 2:58PM EST4,500.0025.0021.2028.75-2.89-10.36%6810402.59%
AMZN230616C046000002022-06-03 9:30AM EST4,600.0022.0018.3525.85-2.50-10.20%171391.25%
AMZN230616C047000002022-06-01 12:18PM EST4,700.0019.5016.4023.400.00-598382.48%
AMZN230616C048000002022-06-03 2:44PM EST4,800.0018.2016.5021.30-0.14-0.76%8599378.98%
AMZN230616C049000002022-06-03 9:58AM EST4,900.0015.9512.7519.50-1.11-6.51%799366.71%
AMZN230616C050000002022-06-03 2:59PM EST5,000.0014.8312.3018.00-0.17-1.13%49730362.87%
AMZN230616C051000002022-06-03 9:34AM EST5,100.0013.3010.0516.55-1.50-10.14%291354.20%
AMZN230616C052000002022-06-02 2:45PM EST5,200.0013.459.1015.400.00-1250349.43%
AMZN230616C053000002022-06-03 11:12AM EST5,300.0011.6010.0012.00-0.70-5.69%3593343.22%
AMZN230616C054000002022-06-03 2:59PM EST5,400.0010.637.3013.55-0.37-3.36%47138340.74%
AMZN230616C055000002022-06-03 2:59PM EST5,500.009.208.009.20-1.50-14.02%91,249330.03%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230616P000450002023-02-03 3:41PM EST45.000.080.070.09-0.01-11.11%1243,84259.38%
AMZN230616P000500002023-02-03 3:01PM EST50.000.150.120.14+0.01+7.14%1522,19455.86%
AMZN230616P000520002023-02-02 2:57PM EST52.000.160.150.180.00-62,86654.98%
AMZN230616P000530002023-02-02 3:52PM EST53.000.180.170.200.00-41,86154.59%
AMZN230616P000540002023-02-02 3:26PM EST54.000.190.190.210.00-785053.81%
AMZN230616P000550002023-02-03 2:56PM EST55.000.220.210.23+0.01+4.76%201,83153.27%
AMZN230616P000560002023-02-03 2:33PM EST56.000.240.230.26+0.03+14.29%10210,07952.83%
AMZN230616P000570002023-01-31 2:30PM EST57.000.380.250.280.00-401,11852.15%
AMZN230616P000580002023-02-02 1:20PM EST58.000.280.270.300.00-101,73551.47%
AMZN230616P000590002023-02-02 9:30AM EST59.000.260.300.330.00-11,50851.03%
AMZN230616P000600002023-02-03 3:34PM EST60.000.360.330.36+0.04+12.50%636,02350.49%
AMZN230616P000610002023-02-03 11:29AM EST61.000.290.360.39-0.07-19.44%13,16550.29%
AMZN230616P000620002023-02-03 3:44PM EST62.000.410.390.43+0.05+13.89%264,58949.85%
AMZN230616P000630002023-02-03 12:29PM EST63.000.340.430.48-0.10-22.73%51,59249.61%
AMZN230616P000640002023-02-03 11:34AM EST64.000.370.470.52-0.22-37.29%11,28549.05%
AMZN230616P000650002023-02-03 3:59PM EST65.000.530.520.55+0.06+12.77%805,73448.27%
AMZN230616P000660002023-02-02 3:45PM EST66.000.510.560.600.00-942,62847.80%
AMZN230616P000670002023-02-03 10:19AM EST67.000.490.610.65-0.08-14.04%81,70447.31%
AMZN230616P000680002023-02-03 12:40PM EST68.000.540.670.71-0.12-18.18%1023,79146.88%
AMZN230616P000690002023-02-02 11:46AM EST69.000.680.730.790.00-57,14846.70%
AMZN230616P000700002023-02-03 3:25PM EST70.000.800.790.83+0.02+2.56%17410,74645.90%
AMZN230616P000710002023-02-03 12:58PM EST71.000.720.860.90-0.04-5.26%61,81945.44%
AMZN230616P000720002023-02-03 3:56PM EST72.000.950.931.00+0.07+7.95%1421,42745.29%
AMZN230616P000725002023-02-03 3:01PM EST72.501.020.971.04+0.15+17.24%378845.07%
AMZN230616P000730002023-02-03 3:00PM EST73.001.051.011.08+0.16+17.98%241,09944.82%
AMZN230616P000740002023-02-03 2:15PM EST74.001.071.101.15+0.13+13.83%34,00544.21%
AMZN230616P000750002023-02-03 3:54PM EST75.001.231.181.24+0.22+21.78%1839,24843.75%
AMZN230616P000760002023-02-03 3:32PM EST76.001.331.281.36+0.27+25.47%551,20043.53%
AMZN230616P000770002023-02-03 11:43AM EST77.001.091.391.47-0.05-4.39%15,03143.14%
AMZN230616P000775002023-02-03 2:04PM EST77.501.421.441.51+0.19+15.45%171,29942.79%
AMZN230616P000780002023-02-03 3:00PM EST78.001.551.501.57+0.31+25.00%4092,15842.60%
AMZN230616P000790002023-02-03 12:20PM EST79.001.281.621.71-0.06-4.48%222,64742.35%
AMZN230616P000800002023-02-03 3:57PM EST80.001.761.751.84+0.31+21.38%2,20316,56741.94%
AMZN230616P000810002023-02-03 3:54PM EST81.001.971.891.96+0.43+27.92%1532,92941.39%
AMZN230616P000820002023-02-03 3:55PM EST82.002.072.042.11+0.42+25.45%252,66041.03%
AMZN230616P000830002023-02-03 3:48PM EST83.002.332.192.27+0.52+28.73%301,84040.65%
AMZN230616P000840002023-02-03 12:46PM EST84.001.882.372.44-0.02-1.05%292,48840.30%
AMZN230616P000850002023-02-03 3:57PM EST85.002.562.552.62+0.52+25.49%64013,25939.93%
AMZN230616P000860002023-02-03 2:02PM EST86.002.652.742.83+0.38+16.74%2232,30039.69%
AMZN230616P000870002023-02-03 3:40PM EST87.003.052.943.05+0.49+19.14%822,91239.43%
AMZN230616P000880002023-02-03 3:59PM EST88.003.203.153.25+0.74+30.08%926,15138.99%
AMZN230616P000890002023-02-03 1:50PM EST89.003.113.353.50+0.46+17.36%792,98938.76%
AMZN230616P000900002023-02-03 3:55PM EST90.003.673.603.75+0.82+28.77%38822,43238.45%
AMZN230616P000910002023-02-03 3:34PM EST91.004.043.854.00+0.99+32.46%1,8274,21838.09%
AMZN230616P000920002023-02-03 3:55PM EST92.004.204.154.30+1.05+33.33%3073,14237.90%
AMZN230616P000930002023-02-03 3:17PM EST93.004.504.404.55+1.05+30.43%585,48337.41%
AMZN230616P000940002023-02-03 3:39PM EST94.004.954.754.85+1.20+32.00%813,26737.09%
AMZN230616P000950002023-02-03 3:53PM EST95.005.115.055.20+1.21+31.03%2,05510,74336.93%
AMZN230616P000960002023-02-03 3:52PM EST96.005.705.405.55+1.40+32.56%1253,38736.69%
AMZN230616P000970002023-02-03 3:13PM EST97.005.905.755.90+1.45+32.58%4658,26536.39%
AMZN230616P000980002023-02-03 3:57PM EST98.006.106.106.25+1.26+26.03%1093,29836.02%
AMZN230616P000990002023-02-03 3:02PM EST99.006.806.506.65+1.82+36.55%2275,08135.79%
AMZN230616P001000002023-02-03 3:58PM EST100.006.956.907.05+1.72+32.89%4,50218,40635.49%
AMZN230616P001050002023-02-03 3:59PM EST105.009.209.209.35+2.00+27.78%7,95810,82034.16%
AMZN230616P001100002023-02-03 3:48PM EST110.0012.3511.9012.10+3.33+36.92%1,61116,75032.83%
AMZN230616P001150002023-02-03 3:57PM EST115.0015.1015.0515.40+3.55+30.74%28829,24831.93%
AMZN230616P001200002023-02-03 3:17PM EST120.0018.7018.7019.00+4.30+29.86%27718,63830.48%
AMZN230616P001250002023-02-03 3:41PM EST125.0023.0022.7523.10+4.98+27.64%4519,33529.69%
AMZN230616P001300002023-02-03 3:42PM EST130.0027.3027.0527.60+5.75+26.68%138,76729.85%
AMZN230616P001350002023-02-03 1:01PM EST135.0029.0931.6532.20+4.00+15.94%1063629.37%
AMZN230616P001400002023-02-03 3:03PM EST140.0037.3036.4537.00+7.78+26.36%31,75229.71%
AMZN230616P001450002023-02-03 3:03PM EST145.0042.2541.4041.90+8.45+25.00%180730.66%
AMZN230616P001500002023-02-02 1:54PM EST150.0037.4546.3546.900.00-8243,11033.11%
AMZN230616P001505002023-02-03 10:30AM EST150.5043.5946.8547.40+4.37+11.14%243133.35%
AMZN230616P001510002023-02-03 1:52PM EST151.0045.7647.3547.90+6.01+15.12%154233.57%
AMZN230616P001515002023-02-02 10:58AM EST151.5040.2247.8548.400.00-1,18079333.79%
AMZN230616P001520002023-02-02 1:40PM EST152.0039.4248.3548.900.00-1,03251634.03%
AMZN230616P001525002023-02-02 10:59AM EST152.5041.1148.8549.400.00-1,03051534.28%
AMZN230616P001530002023-02-02 11:00AM EST153.0041.6049.3549.900.00-63031534.50%
AMZN230616P001535002023-02-02 11:01AM EST153.5042.1749.8550.400.00-63031534.72%
AMZN230616P001540002023-02-02 11:02AM EST154.0042.6150.3550.900.00-63051534.96%
AMZN230616P001545002023-02-02 11:04AM EST154.5043.0250.8551.400.00-43021535.18%
AMZN230616P001550002023-02-02 12:45PM EST155.0043.0351.3551.900.00-21011035.40%
AMZN230616P001555002023-02-02 10:33AM EST155.5044.4751.8552.400.00-20010035.65%
AMZN230616P001560002023-02-02 10:58AM EST156.0044.4552.3552.900.00-20210135.84%
AMZN230616P001565002023-02-02 10:34AM EST156.5045.5152.8553.400.00-20010036.08%
AMZN230616P001570002023-02-02 10:35AM EST157.0046.1353.3553.900.00-20010036.30%
AMZN230616P001575002023-01-27 1:37PM EST157.5055.4053.8554.400.00-260036.52%
AMZN230616P001580002022-11-17 3:21PM EST158.0064.2069.6570.700.00-400120.99%
AMZN230616P001585002022-11-03 2:27PM EST158.5068.5564.1064.700.00-43094.51%
AMZN230616P001590002022-11-23 3:38PM EST159.0064.2573.3574.250.00-1940132.46%
AMZN230616P001595002022-11-23 2:40PM EST159.5065.4573.8574.650.00-330132.61%
AMZN230616P001600002023-02-02 10:46AM EST160.0048.8256.3556.900.00-62537.60%
AMZN230616P001605002022-11-23 3:32PM EST160.5065.9074.9075.600.00-1090133.31%
AMZN230616P001610002022-11-23 3:38PM EST161.0066.2575.4076.100.00-760133.66%
AMZN230616P001615002023-02-02 10:35AM EST161.5050.5657.8558.400.00-2138.26%
AMZN230616P001620002022-11-25 10:36AM EST162.0067.9076.4577.150.00-20134.55%
AMZN230616P001625002023-01-13 3:39PM EST162.5064.1658.8559.400.00-1038.67%
AMZN230616P001630002022-11-29 9:38AM EST163.0069.1579.0079.700.00-100141.54%
AMZN230616P001635002023-02-01 3:23PM EST163.5059.0059.8560.400.00-35039.11%
AMZN230616P001640002023-02-01 3:27PM EST164.0058.2560.3560.900.00-52039.31%
AMZN230616P001645002023-02-01 3:27PM EST164.5059.7560.8561.400.00-1403739.50%
AMZN230616P001650002023-02-02 10:22AM EST165.0054.7561.3561.900.00-42239.75%
AMZN230616P001655002023-02-01 3:27PM EST165.5059.7561.8562.400.00-50039.94%
AMZN230616P001660002023-02-01 3:23PM EST166.0060.8962.3562.900.00-35040.14%
AMZN230616P001665002023-02-01 3:23PM EST166.5062.0062.8563.400.00-40040.33%
AMZN230616P001670002023-02-01 3:23PM EST167.0062.5063.3563.900.00-42040.53%
AMZN230616P001675002023-02-01 3:27PM EST167.5061.7563.8564.400.00-33440.77%
AMZN230616P001680002023-02-01 3:23PM EST168.0063.5064.3564.900.00-56040.97%
AMZN230616P001685002023-02-01 3:23PM EST168.5063.9564.8565.400.00-37041.16%
AMZN230616P001690002023-01-25 3:15PM EST169.0072.4565.3565.900.00-159041.36%
AMZN230616P001695002023-01-25 2:59PM EST169.5072.9165.8566.400.00-176041.55%
AMZN230616P001700002023-02-01 3:57PM EST170.0064.9066.3566.900.00-78022041.75%
AMZN230616P001705002023-02-01 3:23PM EST170.5066.1066.8567.400.00-552041.94%
AMZN230616P001710002022-11-08 3:24PM EST171.0081.4580.3581.050.00-830119.21%
AMZN230616P001715002023-02-01 3:23PM EST171.5066.0567.8568.400.00-352042.33%
AMZN230616P001720002023-01-18 9:51AM EST172.0074.3768.3568.900.00-80042.53%
AMZN230616P001725002023-02-03 2:21PM EST172.5068.2968.8569.40+0.89+1.32%140042.73%
AMZN230616P001730002022-12-21 11:12AM EST173.0086.2575.3076.200.00-2088.37%
AMZN230616P001735002023-02-01 3:57PM EST173.5068.5069.8570.400.00-54018043.12%
AMZN230616P001740002023-01-09 2:38PM EST174.0085.7570.4070.900.00-2043.31%
AMZN230616P001745002022-11-15 2:17PM EST174.5075.5885.7086.400.00-1500129.19%
AMZN230616P001750002022-11-18 11:05AM EST175.0081.1986.6587.700.00-200132.11%
AMZN230616P001755002022-11-18 11:05AM EST175.5081.7187.1588.150.00-200132.31%
AMZN230616P001760002022-11-16 2:29PM EST176.0078.5187.6588.700.00-1400132.72%
AMZN230616P001765002022-11-15 2:05PM EST176.5078.6787.6588.400.00-500130.29%
AMZN230616P001770002022-11-16 2:28PM EST177.0079.5088.6589.650.00-1400133.20%
AMZN230616P001775002022-12-02 2:25PM EST177.5083.2593.1594.050.00-280149.79%
AMZN230616P001780002022-11-16 3:32PM EST178.0081.4089.7090.700.00-1220134.01%
AMZN230616P001785002022-11-15 1:55PM EST178.5080.1590.0590.700.00-1000132.93%
AMZN230616P001790002022-11-16 2:25PM EST179.0081.5090.7091.650.00-1200134.49%
AMZN230616P001795002022-11-15 1:53PM EST179.5081.2191.0591.950.00-600134.05%
AMZN230616P001800002023-02-01 2:51PM EST180.0074.9176.4076.900.00-2045.56%
AMZN230616P001805002022-11-16 1:35PM EST180.5082.7892.2093.250.00-2400135.57%
AMZN230616P001810002022-11-16 2:24PM EST181.0083.6992.6593.700.00-1000135.64%
AMZN230616P001815002022-11-22 2:33PM EST181.5088.3097.1598.150.00-830152.34%
AMZN230616P001820002022-11-16 2:42PM EST182.0085.0093.7094.650.00-500136.22%
AMZN230616P001825002022-11-16 2:44PM EST182.5085.1894.1595.200.00-2420136.50%
AMZN230616P001830002022-11-23 3:56PM EST183.0089.0097.4098.100.00-330147.47%
AMZN230616P001835002022-11-16 2:44PM EST183.5086.2195.2096.000.00-2600136.75%
AMZN230616P001840002022-11-17 2:44PM EST184.0089.0295.6596.800.00-410137.56%
AMZN230616P001845002022-11-16 2:44PM EST184.5087.2196.1597.200.00-2500137.62%
AMZN230616P001850002022-11-17 10:49AM EST185.0089.6596.7097.700.00-1520138.01%
AMZN230616P001855002022-11-16 2:45PM EST185.5088.2197.2098.250.00-2800138.39%
AMZN230616P001860002022-11-16 2:18PM EST186.0088.9097.7098.700.00-1800138.56%
AMZN230616P001865002022-11-16 2:46PM EST186.5089.2198.1599.250.00-2800138.84%
AMZN230616P001870002022-11-16 3:28PM EST187.0090.2398.7099.700.00-2240139.11%
AMZN230616P001875002022-11-16 2:46PM EST187.5090.3199.15100.050.00-2800138.97%
AMZN230616P001880002022-11-25 12:22PM EST188.0094.25102.35103.200.00-10150.37%
AMZN230616P001885002022-11-16 2:48PM EST188.5091.36100.10101.250.00-2000139.82%
AMZN230616P001890002022-11-17 10:56AM EST189.0093.20100.65101.700.00-40140.09%
AMZN230616P001895002022-11-16 2:50PM EST189.5092.39101.20102.200.00-3160140.47%
AMZN230616P001900002023-02-03 3:04PM EST190.0087.3086.3586.90+2.30+2.71%5721,00049.12%
AMZN230616P001905002022-11-28 12:43PM EST190.5095.60107.85108.400.00-20163.39%
AMZN230616P001910002022-11-16 3:02PM EST191.0093.92102.70103.700.00-4200141.26%
AMZN230616P001915002022-11-16 2:51PM EST191.5094.36103.10104.250.00-3000141.42%
AMZN230616P001920002022-11-17 3:12PM EST192.0098.10103.60104.700.00-1010141.58%
AMZN230616P001925002022-11-17 2:43PM EST192.5097.52104.10105.150.00-1140141.74%
AMZN230616P001930002022-11-17 9:53AM EST193.0097.38104.65105.500.00-1000141.78%
AMZN230616P001935002023-02-02 10:21AM EST193.5083.2189.9090.350.00-2048.98%
AMZN230616P001940002022-11-17 2:40PM EST194.0098.90105.60106.650.00-40142.52%
AMZN230616P001945002023-02-02 10:46AM EST194.5083.1490.9091.350.00-4049.32%
AMZN230616P001950002023-02-02 11:04AM EST195.0083.2291.3591.900.00-738150.83%
AMZN230616P001955002023-02-02 10:41AM EST195.5084.1291.9092.350.00-404049.61%
AMZN230616P001960002023-02-03 3:06PM EST196.0092.7592.3592.90+8.08+9.54%59850051.17%
AMZN230616P001965002023-02-03 3:04PM EST196.5093.4892.8593.40+8.67+10.22%96070151.32%
AMZN230616P001970002023-02-03 3:06PM EST197.0093.7593.3593.90+9.98+11.91%98578151.47%
AMZN230616P001975002023-02-02 11:05AM EST197.5085.7393.8594.400.00-2151.66%
AMZN230616P001980002023-02-02 3:56PM EST198.0085.2994.4094.850.00-42050.44%
AMZN230616P001985002023-02-02 11:27AM EST198.5087.2394.8595.400.00-4151.95%
AMZN230616P001990002023-01-23 10:53AM EST199.00101.9695.4095.850.00-3050.73%
AMZN230616P001995002022-11-17 3:57PM EST199.50104.75111.05112.250.00-40145.41%
AMZN230616P002000002023-02-03 11:59AM EST200.0092.5796.4096.85+3.77+4.25%2151.07%
AMZN230616P002050002023-02-02 11:04AM EST205.0093.14101.35101.900.00-3,106254.05%
AMZN230616P002100002023-02-02 10:28AM EST210.0099.56106.40106.850.00-52054.10%
AMZN230616P002150002023-02-02 10:58AM EST215.00103.20111.35111.850.00-1,184055.57%
AMZN230616P002200002023-02-02 10:35AM EST220.00108.92116.35116.850.00-2057.03%
AMZN230616P002250002022-12-13 9:30AM EST225.00129.400.000.000.00-110.00%
AMZN230616P002300002022-11-25 11:43AM EST230.00136.48144.40145.200.00-40170.31%
AMZN230616P002350002022-11-16 12:15PM EST235.00137.09146.45147.700.00-20160.76%
AMZN230616P002400002022-10-27 2:35PM EST240.00128.92145.85147.000.00-20137.02%
AMZN230616P002450002022-10-27 2:40PM EST245.00133.92150.90152.050.00-120139.08%
AMZN230616P002500002022-11-21 1:13PM EST250.00158.69162.80163.750.00-400171.58%
AMZN230616P002550002022-10-27 2:44PM EST255.00143.96160.90162.000.00-20142.44%
AMZN230616P002600002022-06-05 11:16PM EST260.00102.82149.95150.650.00---0.00%
AMZN230616P002650002022-08-17 8:47AM EST265.00123.08137.50147.100.00-100.00%
AMZN230616P002700002023-01-27 10:34AM EST270.00167.50166.35166.900.00-2054.30%
AMZN230616P002750002022-12-08 3:30PM EST275.00184.25188.55189.400.00-20183.11%
AMZN230616P010600002022-05-25 11:23AM EST1,060.0029.6116.0522.150.00--60.00%
AMZN230616P010800002022-06-01 11:46AM EST1,080.0022.6017.1023.350.00-4210.00%
AMZN230616P011000002022-05-31 8:47AM EST1,100.0024.7017.9524.750.00-5260.00%
AMZN230616P011200002022-05-20 12:19PM EST1,120.0039.2319.4525.850.00-16160.00%
AMZN230616P011400002022-05-20 2:36PM EST1,140.0037.7520.7027.200.00-18200.00%
AMZN230616P011600002022-06-02 11:37AM EST1,160.0026.3522.0028.600.00-10800.00%
AMZN230616P011800002022-05-23 2:49PM EST1,180.0040.4523.3530.000.00-1320.00%
AMZN230616P012000002022-06-03 2:08PM EST1,200.0027.7024.4031.65-12.40-30.92%17340.00%
AMZN230616P012200002022-05-19 11:18AM EST1,220.0042.4827.0533.000.00--20.00%
AMZN230616P012400002022-05-18 11:21AM EST1,240.0045.1127.8034.800.00-21200.00%
AMZN230616P012600002022-05-13 9:02AM EST1,260.0044.8529.6036.500.00-12420.00%
AMZN230616P012800002022-05-06 2:54PM EST1,280.0038.9630.7538.250.00-45240.00%
AMZN230616P013000002022-05-26 12:02PM EST1,300.0048.0032.4540.100.00-1470.00%
AMZN230616P013200002022-05-06 11:39AM EST1,320.0043.0034.2541.500.00-109460.00%
AMZN230616P013400002022-05-24 9:19AM EST1,340.0077.0036.1543.900.00-1410.00%
AMZN230616P013600002022-05-20 12:01PM EST1,360.0071.9538.2545.950.00-501340.00%
AMZN230616P013800002022-05-09 1:52PM EST1,380.0065.8440.2048.100.00-1561580.00%
AMZN230616P014000002022-05-25 9:48AM EST1,400.0075.5042.5050.350.00-22460.00%
AMZN230616P014200002022-05-23 9:42AM EST1,420.0081.3444.5552.650.00-2230.00%
AMZN230616P014400002022-05-20 1:52PM EST1,440.0086.3947.1055.000.00-1240.00%
AMZN230616P014500002022-05-25 9:40AM EST1,450.0082.4848.0556.300.00-180.00%
AMZN230616P014600002022-05-06 8:36AM EST1,460.0067.2449.5057.500.00-1220.00%
AMZN230616P014800002022-05-12 9:12AM EST1,480.0093.5152.0060.000.00-4200.00%
AMZN230616P015000002022-06-03 12:48PM EST1,500.0059.4854.6062.50+4.23+7.66%21290.00%
AMZN230616P015200002022-06-03 12:48PM EST1,520.0062.5757.2565.50+39.93+176.37%2100.00%
AMZN230616P015400002022-05-04 8:30AM EST1,540.0054.5061.9069.150.00-250.00%
AMZN230616P015500002022-05-25 8:38AM EST1,550.00111.6562.4070.250.00-1290.00%
AMZN230616P015600002022-05-31 11:09AM EST1,560.0071.5063.7571.800.00-8390.00%
AMZN230616P015800002022-06-03 1:25PM EST1,580.0071.2166.0574.50-55.24-43.69%21500.00%
AMZN230616P016000002022-06-03 1:25PM EST1,600.0074.9169.2577.50+5.56+8.02%22040.00%
AMZN230616P016200002022-05-31 11:57AM EST1,620.0082.8072.6581.000.00-6240.00%
AMZN230616P016400002022-05-25 9:43AM EST1,640.00126.5976.0584.500.00-3180.00%
AMZN230616P016600002022-05-23 8:50AM EST1,660.00126.2080.0088.000.00-5240.00%
AMZN230616P016800002022-05-31 10:06AM EST1,680.0087.0083.2591.500.00-1800.00%
AMZN230616P017000002022-06-03 1:48PM EST1,700.0091.0987.3095.00-18.88-17.17%102290.00%
AMZN230616P017200002022-06-03 1:48PM EST1,720.0095.0491.0599.50-17.76-15.74%2800.00%
AMZN230616P017400002022-06-03 10:49AM EST1,740.00101.8395.00103.00-58.42-36.46%1610.00%
AMZN230616P017600002022-06-03 10:49AM EST1,760.00106.4099.25107.50+8.70+8.90%11170.00%
AMZN230616P017800002022-05-20 2:36PM EST1,780.00167.52103.95113.750.00-6220.00%
AMZN230616P018000002022-06-03 1:42PM EST1,800.00112.63108.35118.35-1.09-0.96%21300.00%
AMZN230616P018200002022-06-03 9:15AM EST1,820.00120.86113.10123.10-76.22-38.67%5180.00%
AMZN230616P018400002022-06-03 11:40AM EST1,840.00124.35117.65127.95-60.70-32.80%6470.00%
AMZN230616P018600002022-06-03 12:09PM EST1,860.00127.37122.70133.20-4.63-3.51%250.00%
AMZN230616P018800002022-06-03 12:09PM EST1,880.00132.46128.75138.20-1.66-1.24%2160.00%
AMZN230616P019000002022-06-03 10:49AM EST1,900.00141.25132.95143.45+5.25+3.86%102490.00%
AMZN230616P019200002022-06-02 11:56AM EST1,920.00134.70139.45149.100.00-1240.00%
AMZN230616P019400002022-05-24 2:54PM EST1,940.00246.10143.85154.800.00-11060.00%
AMZN230616P019600002022-05-27 9:28AM EST1,960.00188.70149.50160.500.00-2420.00%
AMZN230616P019800002022-06-03 11:35AM EST1,980.00163.80156.35166.45-32.56-16.58%41170.00%
AMZN230616P020000002022-06-03 1:42PM EST2,000.00165.63166.00171.80-1.52-0.91%474890.00%
AMZN230616P021000002022-06-03 1:43PM EST2,100.00198.00193.50205.00-8.30-4.02%143870.00%
AMZN230616P022000002022-06-03 9:16AM EST2,200.00234.65229.70241.85+16.70+7.66%34680.00%
AMZN230616P023000002022-06-02 11:31AM EST2,300.00266.26270.50282.800.00-21,3870.00%
AMZN230616P024000002022-06-03 10:24AM EST2,400.00327.41314.80327.80+22.80+7.48%86360.00%
AMZN230616P025000002022-06-03 2:22PM EST2,500.00374.91364.30377.65-11.63-3.01%87390.00%
AMZN230616P026000002022-06-03 8:41AM EST2,600.00416.59418.05431.95-27.16-6.12%18460.00%
AMZN230616P027000002022-06-03 10:24AM EST2,700.00493.35475.95490.65+28.85+6.21%21,1560.00%
AMZN230616P028000002022-06-01 1:29PM EST2,800.00537.99538.55553.750.00-135650.00%
AMZN230616P029000002022-06-01 9:55AM EST2,900.00616.35606.80621.200.00-36160.00%
AMZN230616P030000002022-06-03 10:15AM EST3,000.00700.00676.60693.05+46.60+7.13%11,5710.00%
AMZN230616P030100002022-05-31 2:41PM EST3,010.00696.83684.50700.250.00-51480.00%
AMZN230616P030200002022-05-09 2:47PM EST3,020.00907.75691.00707.600.00-1580.00%
AMZN230616P030300002022-05-24 11:06AM EST3,030.00997.80698.50715.000.00-10290.00%
AMZN230616P030400002022-06-03 9:37AM EST3,040.00720.00705.50722.15+336.32+87.66%270.00%
AMZN230616P030500002022-06-03 2:01PM EST3,050.00715.00713.35729.95-76.56-9.67%1700.00%
AMZN230616P030600002022-05-09 12:33PM EST3,060.00785.00721.00737.250.00-1410.00%
AMZN230616P030700002022-05-24 10:42AM EST3,070.001,039.70728.50744.850.00-8210.00%
AMZN230616P030800002022-05-24 10:42AM EST3,080.001,047.35735.95752.650.00-10130.00%
AMZN230616P030900002022-05-26 11:31AM EST3,090.00906.35743.10760.100.00-1310.00%
AMZN230616P031000002022-05-25 8:53AM EST3,100.001,031.85751.00768.150.00-11400.00%
AMZN230616P031100002022-05-06 12:56PM EST3,110.00898.25758.85775.600.00-1270.00%
AMZN230616P031200002022-05-24 10:22AM EST3,120.001,079.15766.50783.600.00-2610.00%
AMZN230616P031300002022-05-23 9:41AM EST3,130.001,049.07774.20791.400.00-1160.00%
AMZN230616P031400002022-05-24 10:21AM EST3,140.001,098.05782.15799.050.00-9260.00%
AMZN230616P031500002022-05-26 1:34PM EST3,150.00955.95790.00806.850.00-11320.00%
AMZN230616P031600002022-05-24 10:31AM EST3,160.001,120.50797.50814.800.00-10120.00%
AMZN230616P031700002022-05-24 12:44PM EST3,170.001,104.40805.50822.450.00-8270.00%
AMZN230616P031800002022-05-06 12:54PM EST3,180.001,021.62813.50830.350.00-5340.00%
AMZN230616P031900002022-05-12 9:41AM EST3,190.001,072.40821.50838.250.00-5630.00%
AMZN230616P032000002022-06-02 10:41AM EST3,200.00840.00829.00846.150.00-112390.00%
AMZN230616P032100002022-05-25 11:16AM EST3,210.001,103.75837.50854.200.00-2120.00%
AMZN230616P032200002022-05-23 10:26AM EST3,220.001,132.40845.50862.250.00-2220.00%
AMZN230616P032300002022-05-24 8:30AM EST3,230.001,161.19853.50870.350.00-5420.00%
AMZN230616P032400002022-05-24 8:30AM EST3,240.001,170.34862.00878.500.00-5400.00%
AMZN230616P032500002022-05-25 1:53PM EST3,250.001,133.20870.00886.700.00-25050.00%
AMZN230616P032600002022-05-24 10:36AM EST3,260.001,211.55878.00894.900.00-2260.00%
AMZN230616P032700002022-05-25 9:41AM EST3,270.001,144.20886.00903.150.00-2260.00%
AMZN230616P032800002022-05-23 12:57PM EST3,280.001,177.75894.50911.450.00-2660.00%
AMZN230616P032900002022-05-26 8:33AM EST3,290.001,138.98903.00919.800.00-101260.00%
AMZN230616P033000002022-06-02 8:57AM EST3,300.00953.05911.55928.150.00-27800.00%
AMZN230616P033100002022-05-23 11:28AM EST3,310.001,201.35920.05936.450.00-6560.00%
AMZN230616P033200002022-05-27 9:57AM EST3,320.001,075.42928.00944.800.00-4240.00%
AMZN230616P033300002022-05-23 11:26AM EST3,330.001,218.50936.45953.150.00-31400.00%
AMZN230616P033400002022-05-23 2:52PM EST3,340.001,211.40945.00961.550.00-24520.00%
AMZN230616P033500002022-05-26 10:52AM EST3,350.001,158.37953.60969.850.00-11,5430.00%
AMZN230616P033600002022-06-01 11:24AM EST3,360.00985.55961.50978.450.00-3490.00%
AMZN230616P033700002022-05-27 9:41AM EST3,370.001,111.69970.00986.950.00-4140.00%
AMZN230616P033800002022-05-24 1:08PM EST3,380.001,306.80978.80995.500.00-6190.00%
AMZN230616P033900002022-05-24 1:08PM EST3,390.001,315.90988.051,004.100.00-2300.00%
AMZN230616P034000002022-06-01 11:24AM EST3,400.001,019.51996.001,012.700.00-11210.00%
AMZN230616P034100002022-05-23 12:21PM EST3,410.001,321.001,004.551,021.350.00-10560.00%
AMZN230616P034200002022-05-24 9:43AM EST3,420.001,369.021,013.501,030.050.00-2170.00%
AMZN230616P034300002022-05-23 12:51PM EST3,430.001,318.701,021.601,038.750.00-12130.00%
AMZN230616P034400002022-05-23 10:23AM EST3,440.001,346.001,030.501,047.500.00-12140.00%
AMZN230616P034500002022-05-24 9:44AM EST3,450.001,390.431,039.601,056.300.00-21140.00%
AMZN230616P034600002022-06-01 9:38AM EST3,460.001,074.001,048.001,065.200.00-1320.00%
AMZN230616P034700002022-05-23 10:22AM EST3,470.001,369.201,057.501,073.950.00-14280.00%
AMZN230616P034800002022-05-23 12:38PM EST3,480.001,372.051,066.001,082.700.00-3320.00%
AMZN230616P034900002022-06-01 8:30AM EST3,490.001,084.311,075.001,091.500.00-5560.00%
AMZN230616P035000002022-06-02 10:18AM EST3,500.001,099.131,083.501,100.250.00-11660.00%
AMZN230616P035100002022-06-01 8:30AM EST3,510.001,102.311,092.501,109.100.00-5380.00%
AMZN230616P035200002022-05-23 8:54AM EST3,520.001,380.051,101.001,118.000.00-2120.00%
AMZN230616P035300002022-05-19 12:27PM EST3,530.001,384.001,110.001,127.000.00-6270.00%
AMZN230616P035400002022-06-03 2:53PM EST3,540.001,122.501,119.501,135.90+421.35+60.09%1260.00%
AMZN230616P035500002022-05-19 11:17AM EST3,550.001,371.401,128.001,144.900.00-6350.00%
AMZN230616P035600002022-05-23 10:29AM EST3,560.001,461.921,137.501,153.800.00-2140.00%
AMZN230616P035700002022-02-04 10:27AM EST3,570.00676.66803.15817.500.00-2150.00%
AMZN230616P035800002022-02-04 2:14PM EST3,580.00653.32810.50827.350.00-330.00%
AMZN230616P035900002022-02-03 3:03PM EST3,590.00943.08818.95833.250.00-1650.00%
AMZN230616P036000002022-06-01 9:22AM EST3,600.001,173.291,173.501,190.050.00-44010.00%
AMZN230616P036100002022-06-01 11:15AM EST3,610.001,210.001,182.501,199.350.00-5330.00%
AMZN230616P036200002022-06-03 2:59PM EST3,620.001,202.801,195.501,208.55+650.85+117.92%270.00%
AMZN230616P036300002022-06-03 2:59PM EST3,630.001,209.901,201.201,217.70+673.73+125.66%270.00%
AMZN230616P036400002022-06-03 2:57PM EST3,640.001,218.601,210.001,226.80-136.90-10.10%690.00%
AMZN230616P036500002022-06-03 2:57PM EST3,650.001,227.001,220.001,235.95-256.70-17.30%490.00%
AMZN230616P036600002022-06-03 2:56PM EST3,660.001,236.801,228.501,245.10-272.70-18.07%200.00%
AMZN230616P036700002022-06-03 2:58PM EST3,670.001,247.601,237.501,254.40-247.25-16.54%450.00%
AMZN230616P036800002022-05-05 8:30AM EST3,680.001,245.951,246.501,263.600.00-1330.00%
AMZN230616P036900002022-05-09 9:16AM EST3,690.001,538.501,256.001,272.850.00-1630.00%
AMZN230616P037000002022-05-23 8:41AM EST3,700.001,546.501,265.001,282.050.00-11240.00%
AMZN230616P037100002022-05-04 2:01PM EST3,710.001,242.001,274.501,291.300.00-1640.00%
AMZN230616P037200002022-04-27 9:50AM EST3,720.001,010.001,416.001,434.500.00-3110.00%
AMZN230616P037300002022-03-24 9:45AM EST3,730.00706.55939.15952.850.00-1100.00%
AMZN230616P037400002021-10-26 8:37AM EST3,740.00655.51654.50673.500.00-860.00%
AMZN230616P037500002022-05-25 2:41PM EST3,750.001,608.261,311.501,328.750.00-5790.00%
AMZN230616P037600002022-05-25 2:41PM EST3,760.001,618.241,321.001,338.200.00-570.00%
AMZN230616P037700002021-12-29 9:42AM EST3,770.00674.001,059.251,076.100.00-130.00%
AMZN230616P037800002022-05-06 9:45AM EST3,780.001,473.551,340.001,357.000.00-170.00%
AMZN230616P037900002022-05-06 8:31AM EST3,790.001,485.001,349.501,366.500.00-130.00%
AMZN230616P038000002022-05-20 8:30AM EST3,800.001,613.431,359.001,376.100.00-1530.00%
AMZN230616P038200002022-05-25 8:34AM EST3,820.001,726.001,378.001,395.000.00-170.00%
AMZN230616P038300002022-01-12 9:35AM EST3,830.00752.000.000.000.00--20.00%
AMZN230616P038500002022-05-09 8:32AM EST3,850.001,609.501,406.001,423.250.00-180.00%
AMZN230616P038800002021-11-24 9:30AM EST3,880.00700.65737.75749.200.00-1180.00%
AMZN230616P038900002022-04-29 9:55AM EST3,890.001,363.501,583.501,601.500.00-1100.00%
AMZN230616P039000002022-05-19 10:41AM EST3,900.001,705.751,455.001,471.050.00-240.00%
AMZN230616P039100002022-03-29 8:36AM EST3,910.00725.951,139.301,154.700.00--20.00%
AMZN230616P039300002022-03-22 9:04AM EST3,930.00821.95960.75977.800.00-110.00%
AMZN230616P039400002022-05-15 11:05PM EST3,940.001,758.901,492.501,509.500.00--10.00%
AMZN230616P039500002022-05-20 9:16AM EST3,950.001,772.651,503.501,519.200.00-780.00%
AMZN230616P039600002022-05-16 9:23AM EST3,960.001,710.001,512.501,528.900.00--10.00%
AMZN230616P039700002022-05-04 1:00PM EST3,970.001,517.501,522.501,538.600.00-110.00%
AMZN230616P039800002022-05-06 8:31AM EST3,980.001,671.001,531.501,548.300.00-120.00%
AMZN230616P039900002022-03-30 1:23PM EST3,990.00812.931,509.501,528.500.00-63780.00%
AMZN230616P040000002022-05-19 10:13AM EST4,000.001,813.621,551.001,567.750.00-34490.00%
AMZN230616P041000002022-05-02 1:02PM EST4,100.001,681.981,660.701,678.550.00-100.00%
AMZN230616P042000002022-05-05 12:42PM EST4,200.001,857.201,747.001,763.800.00-300.00%
AMZN230616P043000002022-05-18 9:56AM EST4,300.002,088.201,846.001,862.350.00-200.00%
AMZN230616P044000002022-05-25 2:25PM EST4,400.002,240.591,945.001,962.200.00-250.00%
AMZN230616P045000002022-05-24 12:59PM EST4,500.002,413.172,044.502,061.600.00-24970.00%
AMZN230616P046000002022-05-25 12:27PM EST4,600.002,470.162,144.502,161.750.00-100.00%
AMZN230616P047000002022-05-13 2:38PM EST4,700.002,449.532,244.002,261.600.00-200.00%
AMZN230616P048000002022-04-29 8:36AM EST4,800.002,216.502,488.502,506.500.00-300.00%
AMZN230616P049000002022-04-01 10:59AM EST4,900.001,644.122,405.502,424.500.00-2160.00%
AMZN230616P050000002022-05-16 9:16AM EST5,000.002,756.552,544.002,561.750.00-2400.00%
AMZN230616P051000002022-03-29 1:34PM EST5,100.001,728.082,197.502,215.500.00-420.00%
AMZN230616P052000002022-04-19 12:52PM EST5,200.002,056.383,044.353,062.200.00-400.00%
AMZN230616P053000002022-05-02 8:33AM EST5,300.002,871.502,842.052,867.050.00-200.00%
AMZN230616P054000002022-04-29 1:23PM EST5,400.002,930.393,087.503,106.500.00-100.00%
AMZN230616P055000002022-05-16 9:16AM EST5,500.003,256.613,044.003,061.750.00-200.00%