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
Llamadaspor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230915C000500002022-11-18 2:01PM EST50.0046.7547.0047.750.00-24515269.58%
AMZN230915C000520002022-11-29 11:12AM EST52.0043.5645.2545.900.00-504,25967.58%
AMZN230915C000530002022-10-28 9:33AM EST53.0050.6044.0544.650.00-4064.36%
AMZN230915C000540002022-09-06 10:28AM EST54.0075.7069.6070.200.00-2439212.29%
AMZN230915C000550002022-11-02 9:00AM EST55.0045.800.000.000.00-23060.00%
AMZN230915C000560002022-11-02 1:29PM EST56.0045.3041.7542.350.00-21,07164.05%
AMZN230915C000570002022-11-03 2:59PM EST57.0037.5540.8541.550.00-11,23163.34%
AMZN230915C000580002022-10-12 2:07PM EST58.0059.2046.6047.500.00-237997.55%
AMZN230915C000590002022-10-28 8:38AM EST59.0044.6539.0039.650.00-1060.88%
AMZN230915C000600002022-12-01 9:30AM EST60.0041.4038.4539.050.00-117561.68%
AMZN230915C000610002022-11-03 9:04AM EST61.0035.6437.5038.200.00-16460.63%
AMZN230915C000620002022-10-31 2:19PM EST62.0045.0039.0539.800.00-420072.00%
AMZN230915C000630002022-11-01 2:35PM EST63.0038.9537.3038.050.00-612366.63%
AMZN230915C000640002022-11-02 1:05PM EST64.0038.4035.2535.750.00-119159.25%
AMZN230915C000650002022-11-23 10:57AM EST65.0035.0234.3535.000.00-125958.53%
AMZN230915C000660002022-08-08 10:29AM EST66.0078.5565.5066.200.00-487205.87%
AMZN230915C000670002022-11-18 10:57AM EST67.0033.5732.8533.400.00-24857.52%
AMZN230915C000680002022-10-12 10:23AM EST68.0050.4538.0038.700.00-137282.70%
AMZN230915C000690002022-06-09 2:22PM EST69.0053.7551.7053.300.00-462144.49%
AMZN230915C000700002022-11-18 12:22PM EST70.0030.5130.6031.100.00-21,21656.06%
AMZN230915C000710002022-11-11 1:23PM EST71.0036.3829.7530.350.00-357855.35%
AMZN230915C000720002022-10-14 10:52AM EST72.0044.4035.2536.000.00-234380.09%
AMZN230915C000725002022-11-07 1:56PM EST72.5026.0528.7029.300.00-28454.86%
AMZN230915C000730002022-11-29 2:34PM EST73.0027.3528.3028.900.00-12354.49%
AMZN230915C000740002022-08-05 11:51AM EST74.0072.0554.0064.000.00-8120180.99%
AMZN230915C000750002022-11-30 12:55PM EST75.0025.7326.8527.450.00-222053.53%
AMZN230915C000760002022-11-08 2:32PM EST76.0022.7226.2026.800.00-110953.30%
AMZN230915C000770002022-11-14 2:11PM EST77.0030.7025.5525.950.00-120152.67%
AMZN230915C000775002022-11-22 12:15PM EST77.5025.0925.1525.800.00-29352.72%
AMZN230915C000780002022-08-22 1:12PM EST78.0061.1147.5548.050.00-30156137.39%
AMZN230915C000790002022-11-10 12:02PM EST79.0028.0024.1524.800.00-512952.16%
AMZN230915C000800002022-12-02 3:50PM EST80.0023.6923.5524.00-0.24-1.00%3229051.64%
AMZN230915C000810002022-11-22 10:13AM EST81.0022.4522.7523.350.00-110751.01%
AMZN230915C000820002022-11-28 9:37AM EST82.0024.1022.1522.750.00-115450.79%
AMZN230915C000825002022-10-06 9:54AM EST82.5045.9020.2021.100.00-339147.05%
AMZN230915C000830002022-11-23 10:58AM EST83.0022.1721.6522.100.00-425550.63%
AMZN230915C000840002022-11-23 10:56AM EST84.0021.5520.9521.450.00-122450.10%
AMZN230915C000850002022-12-01 1:06PM EST85.0022.1520.2520.850.00-124450.62%
AMZN230915C000860002022-12-01 10:19AM EST86.0021.0219.6520.300.00-438350.45%
AMZN230915C000870002022-11-22 11:04AM EST87.0018.9519.0519.650.00-412149.92%
AMZN230915C000875002022-11-11 9:45AM EST87.5022.8018.7019.400.00-112149.88%
AMZN230915C000880002022-11-21 10:55AM EST88.0017.3018.5519.050.00-19449.52%
AMZN230915C000890002022-12-02 12:53PM EST89.0018.4517.8518.45+1.30+7.58%24049.10%
AMZN230915C000900002022-12-02 10:43AM EST90.0017.7517.4517.80-1.47-7.65%142148.50%
AMZN230915C000910002022-11-30 3:36PM EST91.0017.7016.8017.30-0.60-3.28%128648.35%
AMZN230915C000920002022-11-30 1:30PM EST92.0015.7516.3516.850.00-36048.32%
AMZN230915C000925002022-12-02 10:20AM EST92.5016.6016.0016.55-0.40-2.35%38048.06%
AMZN230915C000930002022-12-02 12:58PM EST93.0016.2515.7516.30-1.85-10.22%414347.95%
AMZN230915C000940002022-11-30 11:20AM EST94.0014.8515.2015.650.00-13947.25%
AMZN230915C000950002022-12-02 1:36PM EST95.0015.1514.8015.10-0.93-5.78%1484646.83%
AMZN230915C000960002022-12-01 1:22PM EST96.0015.4014.3514.600.00-630146.54%
AMZN230915C000970002022-12-02 3:43PM EST97.0013.9013.8514.15-0.95-6.40%1554846.38%
AMZN230915C000975002022-12-02 10:27AM EST97.5014.0013.6013.90-1.75-11.11%3054146.20%
AMZN230915C000980002022-12-02 1:02PM EST98.0013.7513.3513.65-0.95-6.46%51,19446.03%
AMZN230915C000990002022-11-30 1:24PM EST99.0012.2512.9013.150.00-691,29245.65%
AMZN230915C001000002022-12-02 2:38PM EST100.0012.5312.3512.75-1.02-7.53%71,80345.56%
AMZN230915C001025002022-12-02 10:03AM EST102.5011.6511.3511.60-0.75-6.05%22,84544.74%
AMZN230915C001050002022-12-02 3:19PM EST105.0010.6010.3510.65-0.72-6.36%91,09544.35%
AMZN230915C001075002022-12-02 2:37PM EST107.509.509.309.65-1.15-10.80%15794843.64%
AMZN230915C001100002022-12-02 3:05PM EST110.008.708.508.75-1.17-11.85%442,62543.07%
AMZN230915C001125002022-12-01 12:42PM EST112.508.727.657.900.00-1150142.48%
AMZN230915C001150002022-12-02 3:38PM EST115.007.067.007.20-0.66-8.55%312,98142.20%
AMZN230915C001175002022-11-30 11:38AM EST117.506.356.256.500.00-163041.76%
AMZN230915C001200002022-12-02 3:31PM EST120.005.805.605.90-0.55-8.66%373,54641.49%
AMZN230915C001225002022-12-01 2:36PM EST122.505.805.005.300.00-863641.07%
AMZN230915C001250002022-12-02 3:56PM EST125.004.704.604.75-0.50-9.62%62,02140.66%
AMZN230915C001275002022-12-02 11:29AM EST127.504.304.054.30-0.45-9.47%597340.47%
AMZN230915C001300002022-12-02 3:59PM EST130.003.803.703.95-0.40-9.52%83,75840.53%
AMZN230915C001325002022-11-30 3:25PM EST132.503.903.303.500.00-384540.07%
AMZN230915C001350002022-12-02 1:22PM EST135.003.152.913.15-0.42-11.76%11,29239.87%
AMZN230915C001375002022-12-01 10:12AM EST137.503.202.662.900.00-11,04539.99%
AMZN230915C001400002022-12-02 2:53PM EST140.002.472.382.62-0.54-17.94%512,96839.87%
AMZN230915C001425002022-12-02 3:45PM EST142.502.202.182.30-0.30-12.00%3011,89739.42%
AMZN230915C001450002022-12-02 3:59PM EST145.002.021.902.09-0.25-11.01%11,22539.40%
AMZN230915C001475002022-12-02 12:14PM EST147.501.931.731.90-0.15-7.21%212,36239.39%
AMZN230915C001500002022-12-02 2:53PM EST150.001.641.601.73-0.17-9.39%93,43939.40%
AMZN230915C001525002022-12-02 3:27PM EST152.501.501.391.58-0.16-9.64%354939.44%
AMZN230915C001550002022-12-01 10:42AM EST155.001.541.261.370.00-4199038.99%
AMZN230915C001575002022-11-30 11:34AM EST157.501.301.141.250.00-1758439.04%
AMZN230915C001600002022-12-02 2:16PM EST160.001.131.041.21-0.17-13.08%122,09039.60%
AMZN230915C001625002022-12-02 10:33AM EST162.501.070.951.120.00-582,25639.75%
AMZN230915C001650002022-12-02 2:31PM EST165.000.950.861.05-0.15-13.64%1321,18439.99%
AMZN230915C001675002022-12-02 2:19PM EST167.500.880.820.97-0.11-11.11%2080040.11%
AMZN230915C001700002022-12-02 9:38AM EST170.000.860.760.89-0.06-6.52%22,23840.16%
AMZN230915C001725002022-12-02 11:38AM EST172.500.770.690.83-0.12-13.48%189940.33%
AMZN230915C001750002022-12-02 2:23PM EST175.000.680.640.71-0.17-20.00%11,44939.84%
AMZN230915C001775002022-11-30 3:40PM EST177.500.760.590.720.00-155840.65%
AMZN230915C001800002022-12-02 2:21PM EST180.000.600.550.67-0.08-11.76%31,61140.77%
AMZN230915C001825002022-11-30 1:08PM EST182.500.580.510.630.00-172740.99%
AMZN230915C001850002022-12-02 12:34PM EST185.000.520.470.60-0.05-8.77%111,14741.28%
AMZN230915C001875002022-12-01 9:32AM EST187.500.640.450.550.00-129841.28%
AMZN230915C001900002022-12-02 10:29AM EST190.000.490.410.520.00-11,79641.50%
AMZN230915C001925002022-12-01 3:27PM EST192.500.450.390.490.00-430741.70%
AMZN230915C001950002022-12-02 3:33PM EST195.000.400.320.47-0.09-18.37%172241.99%
AMZN230915C001975002022-11-23 11:56AM EST197.500.430.300.440.00-222042.11%
AMZN230915C002000002022-12-02 12:44PM EST200.000.370.360.42-0.04-9.76%72,44342.36%
AMZN230915C002025002022-11-21 1:33PM EST202.500.360.310.400.00-6255442.58%
AMZN230915C002050002022-11-21 10:53AM EST205.000.340.240.380.00-21,20742.77%
AMZN230915C002075002022-11-21 12:06PM EST207.500.310.270.330.00-4067042.43%
AMZN230915C002100002022-11-17 10:28AM EST210.000.400.220.310.00-187142.53%
AMZN230915C002150002022-11-18 3:45PM EST215.000.310.230.290.00-226843.12%
AMZN230915C002200002022-11-21 10:27AM EST220.000.270.210.270.00-185543.65%
AMZN230915C002250002022-11-23 3:55PM EST225.000.250.150.250.00-330244.09%
AMZN230915C002300002022-11-25 11:02AM EST230.000.240.140.230.00-2058144.53%
AMZN230915C002350002022-11-30 12:35PM EST235.000.200.120.220.00-51,99145.12%
AMZN230915C002400002022-11-29 9:34AM EST240.000.230.120.200.00-132745.41%
AMZN230915C002450002022-12-01 12:09PM EST245.000.210.180.190.00-1002,04745.90%
AMZN230915C002500002022-12-02 3:58PM EST250.000.180.170.18-0.02-10.00%228,45246.39%
AMZN230915C010400002022-06-01 11:53AM EST1,040.001,450.981,466.251,483.500.00-850.00%
AMZN230915C010800002022-06-01 11:51AM EST1,080.001,410.861,430.101,447.000.00-1200.00%
AMZN230915C011200002022-06-01 12:06PM EST1,120.001,386.901,394.551,411.500.00-420.00%
AMZN230915C011400002022-06-01 2:21PM EST1,140.001,408.151,376.701,393.500.00-400.00%
AMZN230915C011600002022-06-01 12:18PM EST1,160.001,366.281,358.951,376.000.00-400.00%
AMZN230915C012400002022-06-01 12:06PM EST1,240.001,283.241,288.851,306.000.00-230.00%
AMZN230915C012600002022-06-01 12:06PM EST1,260.001,266.101,271.501,289.000.00-2140.00%
AMZN230915C012800002022-06-01 11:53AM EST1,280.001,241.881,254.201,271.500.00-850.00%
AMZN230915C013000002022-06-01 11:52AM EST1,300.001,223.991,237.151,254.000.00-2120.00%
AMZN230915C013200002022-06-01 12:23PM EST1,320.001,229.361,220.001,237.000.00-240.00%
AMZN230915C013600002022-06-01 11:51AM EST1,360.001,169.751,186.101,203.000.00-8180.00%
AMZN230915C013800002022-06-01 11:50AM EST1,380.001,154.621,169.101,186.000.00-430.00%
AMZN230915C014000002022-06-01 12:18PM EST1,400.001,161.421,152.351,169.500.00-2320.00%
AMZN230915C014200002022-05-19 11:49AM EST1,420.00874.231,135.751,153.000.00-10290.00%
AMZN230915C014400002022-05-12 10:41AM EST1,440.00893.481,119.151,136.000.00-10170.00%
AMZN230915C014500002022-02-24 3:07PM EST1,450.001,625.351,915.001,934.000.00-240.00%
AMZN230915C014600002022-02-14 12:05AM EST1,460.001,824.610.000.000.00--050.00%
AMZN230915C014800002022-05-13 9:45AM EST1,480.00882.151,086.301,103.000.00-260.00%
AMZN230915C015000002022-06-01 1:27PM EST1,500.001,103.551,070.051,087.000.00-200.00%
AMZN230915C015200002022-05-12 11:14AM EST1,520.00802.301,053.851,070.500.00-230.00%
AMZN230915C015400002022-06-02 11:40AM EST1,540.001,080.181,037.801,054.500.00-2100.00%
AMZN230915C015500002022-05-10 10:07AM EST1,550.00785.801,029.801,046.500.00-220.00%
AMZN230915C015600002022-03-24 8:30AM EST1,560.001,793.501,428.351,446.050.00-170.00%
AMZN230915C015800002022-05-13 1:46PM EST1,580.00811.831,006.001,022.500.00-260.00%
AMZN230915C016000002022-05-09 10:53AM EST1,600.00804.00990.301,007.000.00-270.00%
AMZN230915C016200002022-02-14 10:57AM EST1,620.001,593.731,481.501,501.250.00-450.00%
AMZN230915C016400002022-02-18 12:00PM EST1,640.001,486.281,671.501,689.500.00-260.00%
AMZN230915C016500002022-05-04 12:27PM EST1,650.00941.75951.50968.500.00-15160.00%
AMZN230915C016600002022-02-24 3:05PM EST1,660.001,440.801,724.501,743.000.00-260.00%
AMZN230915C016800002022-05-03 11:55AM EST1,680.00954.30983.601,001.450.00-780.00%
AMZN230915C017000002022-06-01 1:07PM EST1,700.00935.00913.45930.500.00-150.00%
AMZN230915C017200002022-03-21 10:19AM EST1,720.001,619.681,477.501,497.000.00-240.00%
AMZN230915C017400002022-04-29 12:44PM EST1,740.00924.00752.50769.350.00-250.00%
AMZN230915C017500002022-05-17 10:08AM EST1,750.00703.08876.25893.000.00-250.00%
AMZN230915C017600002022-03-18 12:11PM EST1,760.001,542.011,387.001,404.600.00-640.00%
AMZN230915C017800002022-03-18 12:12PM EST1,780.001,524.451,370.501,387.250.00-210.00%
AMZN230915C018000002022-05-17 10:08AM EST1,800.00669.08839.80856.500.00-200.00%
AMZN230915C018200002022-02-14 11:44AM EST1,820.001,441.241,283.501,303.000.00--10.00%
AMZN230915C018400002022-02-28 9:31AM EST1,840.001,334.001,614.001,633.000.00-120.00%
AMZN230915C018500002022-03-13 11:14PM EST1,850.001,060.000.000.000.00--050.00%
AMZN230915C018600002022-03-23 9:16AM EST1,860.001,544.751,243.851,258.450.00--10.00%
AMZN230915C019000002022-05-02 8:43AM EST1,900.00751.00760.75785.750.00-130.00%
AMZN230915C019200002022-05-03 1:31PM EST1,920.00772.70806.85824.700.00-230.00%
AMZN230915C019400002022-05-03 1:31PM EST1,940.00758.95792.90810.750.00-200.00%
AMZN230915C019500002022-05-03 2:37PM EST1,950.00758.62786.00803.850.00-210.00%
AMZN230915C019600002022-06-03 2:49PM EST1,960.00737.41728.60745.80+171.11+30.22%1520.00%
AMZN230915C019800002022-06-03 2:49PM EST1,980.00724.23715.35732.50+171.01+30.91%1510.00%
AMZN230915C020000002022-04-29 12:11PM EST2,000.00755.00581.10597.750.00-120.00%
AMZN230915C020500002022-05-20 1:39PM EST2,050.00438.66669.85687.000.00-10100.00%
AMZN230915C021000002022-05-31 8:42AM EST2,100.00561.10638.45655.500.00-100.00%
AMZN230915C021500002022-06-01 11:41AM EST2,150.00609.90607.95624.950.00-480.00%
AMZN230915C022000002022-06-01 1:57PM EST2,200.00596.52578.25595.500.00-6520.00%
AMZN230915C022500002022-06-02 1:41PM EST2,250.00592.11549.55566.500.00-200.00%
AMZN230915C023000002022-06-01 1:56PM EST2,300.00543.08521.90537.950.00-6380.00%
AMZN230915C023500002022-06-01 1:56PM EST2,350.00516.46495.10512.000.00-200.00%
AMZN230915C024000002022-06-02 11:33AM EST2,400.00503.00469.25486.500.00-100.00%
AMZN230915C024500002022-06-01 1:55PM EST2,450.00466.65444.35461.500.00-10160.00%
AMZN230915C025000002022-06-02 12:11PM EST2,500.00454.80420.40437.000.00-3120.00%
AMZN230915C025500002022-05-24 2:11PM EST2,550.00217.09397.50414.500.00-190.00%
AMZN230915C026000002022-06-02 1:38PM EST2,600.00413.26375.35392.500.00-170.00%
AMZN230915C026500002022-06-02 10:37AM EST2,650.00362.27354.25371.500.00-200.00%
AMZN230915C027000002022-06-03 2:37PM EST2,700.00344.11334.00351.00-30.03-8.03%2220.00%
AMZN230915C027500002022-06-03 1:59PM EST2,750.00332.07314.75332.00-0.86-0.26%1110.00%
AMZN230915C028000002022-06-03 9:07AM EST2,800.00315.37296.30313.50+0.57+0.18%1130.00%
AMZN230915C028500002022-06-01 1:56PM EST2,850.00298.52278.80296.000.00-6160.00%
AMZN230915C029000002022-06-02 1:41PM EST2,900.00293.37262.00279.400.00-2130.00%
AMZN230915C029500002022-06-03 9:04AM EST2,950.00265.00245.90263.75-4.00-1.49%1470.00%
AMZN230915C030000002022-06-02 1:48PM EST3,000.00259.30231.05248.650.00-4450.00%
AMZN230915C030500002022-06-01 1:59PM EST3,050.00234.75216.45234.000.00-2120.00%
AMZN230915C031000002022-06-01 11:50AM EST3,100.00207.70202.90220.750.00-2150.00%
AMZN230915C031500002022-06-03 12:10PM EST3,150.00197.76190.50206.00+2.66+1.36%1170.00%
AMZN230915C032000002022-06-03 9:25AM EST3,200.00190.00178.50194.00-3.75-1.94%1360.00%
AMZN230915C032500002022-06-02 11:11AM EST3,250.00174.97167.00183.000.00-200.00%
AMZN230915C033000002022-06-03 2:11PM EST3,300.00166.02156.50172.00-1.76-1.05%2500.00%
AMZN230915C033500002022-06-03 2:12PM EST3,350.00153.29146.50162.00+0.06+0.04%2290.00%
AMZN230915C034000002022-06-03 2:15PM EST3,400.00142.74137.00153.00-1.08-0.75%300.00%
AMZN230915C034500002022-06-01 8:30AM EST3,450.00134.00128.00144.000.00-1240.00%
AMZN230915C035000002022-06-03 1:31PM EST3,500.00130.00119.50135.50-11.00-7.80%2510.00%
AMZN230915C035500002022-05-24 9:19AM EST3,550.0048.05111.50127.500.00-1210.00%
AMZN230915C036000002022-06-03 2:37PM EST3,600.00112.29104.50120.00-13.46-10.70%2280.00%
AMZN230915C036500002022-06-02 11:11AM EST3,650.00105.22100.05113.750.00-490.00%
AMZN230915C037000002022-06-02 11:20AM EST3,700.00101.5594.00104.000.00-10280.00%
AMZN230915C037500002022-06-02 11:09AM EST3,750.0092.2388.0098.000.00-413691.21%
AMZN230915C038000002022-06-02 11:10AM EST3,800.0086.5982.5092.500.00-412555.81%
AMZN230915C038500002022-06-03 2:11PM EST3,850.0082.9477.0087.00-11.19-11.89%22501.72%
AMZN230915C039000002022-06-03 2:12PM EST3,900.0076.5572.0082.00+4.17+5.76%25468.09%
AMZN230915C039500002022-06-03 2:15PM EST3,950.0071.3067.5077.50-4.70-6.18%20443.92%
AMZN230915C040000002022-06-03 11:35AM EST4,000.0066.0064.0073.00-6.00-8.33%252425.45%
AMZN230915C040500002022-05-24 9:20AM EST4,050.0025.6359.5069.000.00-312407.91%
AMZN230915C041000002022-05-26 10:39AM EST4,100.0033.4256.0065.500.00-436394.75%
AMZN230915C041500002022-05-06 10:36AM EST4,150.0037.7052.5062.000.00-1033382.42%
AMZN230915C042000002022-06-01 2:58PM EST4,200.0055.0049.0059.000.00-131371.59%
AMZN230915C043000002022-05-25 8:42AM EST4,300.0021.8043.0053.000.00-20352.77%
AMZN230915C044000002022-06-02 11:27AM EST4,400.0044.8538.0048.000.00-10337.98%
AMZN230915C045000002022-06-03 10:54AM EST4,500.0037.5034.0043.50-0.70-1.83%40325.85%
AMZN230915C046000002022-06-03 1:12PM EST4,600.0035.0330.0539.50+0.65+1.89%425314.68%
AMZN230915C047000002022-06-02 2:15PM EST4,700.0035.0026.5036.000.00-386304.85%
AMZN230915C048000002022-06-02 11:10AM EST4,800.0027.9223.5532.950.00-20296.49%
AMZN230915C049000002022-06-02 10:23AM EST4,900.0028.0021.1530.350.00-1113289.53%
AMZN230915C050000002022-06-03 1:12PM EST5,000.0023.5218.5027.85-0.55-2.28%16351282.15%
Ponepor15 de septiembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230915P000500002022-12-02 2:33PM EST50.001.161.071.24+0.05+4.50%528451.49%
AMZN230915P000520002022-11-30 3:59PM EST52.001.311.231.370.00-180650.32%
AMZN230915P000530002022-11-30 2:15PM EST53.001.521.331.460.00-138950.51%
AMZN230915P000540002022-11-15 1:54PM EST54.001.591.431.560.00-252750.07%
AMZN230915P000550002022-11-21 1:57PM EST55.002.011.551.660.00-11,89249.61%
AMZN230915P000560002022-11-25 12:12PM EST56.001.921.651.770.00-5025049.18%
AMZN230915P000570002022-11-02 2:00PM EST57.002.101.751.890.00-237448.79%
AMZN230915P000580002022-11-29 2:36PM EST58.002.321.872.010.00-5244948.36%
AMZN230915P000590002022-12-01 2:15PM EST59.002.062.012.210.00-1001,14448.47%
AMZN230915P000600002022-12-02 3:37PM EST60.002.222.142.27-0.41-15.59%101,10647.56%
AMZN230915P000610002022-11-29 9:35AM EST61.002.652.252.480.00-134647.62%
AMZN230915P000620002022-11-29 2:58PM EST62.002.962.442.580.00-1143,09346.92%
AMZN230915P000630002022-11-18 10:30AM EST63.002.952.552.730.00-1,2001,36446.51%
AMZN230915P000640002022-11-21 9:31AM EST64.003.102.732.890.00-61,08046.12%
AMZN230915P000650002022-12-02 2:21PM EST65.003.002.923.05+0.16+5.63%265545.70%
AMZN230915P000660002022-12-02 3:45PM EST66.003.223.103.25-0.28-8.00%11,04245.47%
AMZN230915P000670002022-11-28 3:48PM EST67.003.753.253.450.00-21,96345.18%
AMZN230915P000680002022-11-17 11:11AM EST68.003.903.503.700.00-176845.12%
AMZN230915P000690002022-11-30 9:34AM EST69.004.253.703.900.00-3947244.75%
AMZN230915P000700002022-11-30 12:54PM EST70.004.653.904.050.00-32,96344.11%
AMZN230915P000710002022-11-14 12:04PM EST71.003.904.104.250.00-711,28443.69%
AMZN230915P000720002022-12-02 10:10AM EST72.004.454.354.55-0.70-13.59%22,04943.68%
AMZN230915P000725002022-11-29 3:36PM EST72.505.104.454.600.00-4101,08543.21%
AMZN230915P000730002022-11-30 11:42AM EST73.005.304.604.700.00-11,46442.96%
AMZN230915P000740002022-12-02 11:41AM EST74.004.854.804.95-0.85-14.91%101,61342.65%
AMZN230915P000750002022-11-30 12:59PM EST75.006.005.055.200.00-63,44042.31%
AMZN230915P000760002022-11-29 10:39AM EST76.005.955.305.500.00-1694342.14%
AMZN230915P000770002022-11-14 3:27PM EST77.005.205.605.800.00-111,08541.92%
AMZN230915P000775002022-11-30 9:44AM EST77.506.605.755.950.00-21,12341.79%
AMZN230915P000780002022-11-30 11:39AM EST78.006.685.906.100.00-21,09741.66%
AMZN230915P000790002022-11-29 3:31PM EST79.007.016.156.350.00-13655441.17%
AMZN230915P000800002022-12-02 11:22AM EST80.006.606.456.65+0.20+3.12%21,83840.85%
AMZN230915P000810002022-11-29 3:29PM EST81.007.626.806.950.00-235140.49%
AMZN230915P000820002022-11-30 10:00AM EST82.008.057.107.300.00-161,02940.27%
AMZN230915P000825002022-11-10 3:58PM EST82.507.327.257.500.00-439640.23%
AMZN230915P000830002022-12-02 2:40PM EST83.007.607.457.65+0.50+7.04%491,02040.02%
AMZN230915P000840002022-12-02 3:00PM EST84.007.827.808.00-0.78-9.07%71,11539.72%
AMZN230915P000850002022-12-02 3:27PM EST85.008.228.158.35+0.09+1.11%621,89639.39%
AMZN230915P000860002022-12-02 1:03PM EST86.008.558.508.70-1.10-11.40%91,11339.03%
AMZN230915P000870002022-11-30 2:17PM EST87.009.108.909.050.00-3454038.64%
AMZN230915P000875002022-12-02 1:07PM EST87.509.209.059.25-0.95-9.36%361,12738.51%
AMZN230915P000880002022-12-01 10:18AM EST88.009.249.259.500.00-126738.53%
AMZN230915P000890002022-11-30 11:07AM EST89.0010.859.659.900.00-1011,39438.23%
AMZN230915P000900002022-12-01 10:04AM EST90.009.4510.1010.300.00-63,34737.89%
AMZN230915P000910002022-11-30 10:35AM EST91.0011.7510.5010.750.00-41,76737.67%
AMZN230915P000920002022-12-02 12:12PM EST92.0010.8710.9511.20+0.04+0.37%21,05437.42%
AMZN230915P000925002022-12-02 1:08PM EST92.5011.3011.1511.40-0.60-5.04%2438937.20%
AMZN230915P000930002022-11-30 3:03PM EST93.0011.6011.4011.650.00-158337.12%
AMZN230915P000940002022-12-02 3:00PM EST94.0011.8611.8512.10-1.44-10.83%832036.80%
AMZN230915P000950002022-12-02 10:45AM EST95.0012.4712.3512.55+0.22+1.80%614,53736.43%
AMZN230915P000960002022-12-02 3:54PM EST96.0012.9012.8013.10+0.80+6.61%2851636.34%
AMZN230915P000970002022-12-02 11:20AM EST97.0013.5013.3013.55-1.25-8.47%13666735.90%
AMZN230915P000975002022-11-30 10:47AM EST97.5015.1513.6013.850.00-203,16235.90%
AMZN230915P000980002022-11-30 3:46PM EST98.0013.4513.8514.100.00-2011,49635.74%
AMZN230915P000990002022-12-02 10:09AM EST99.0014.6514.3514.65+0.70+5.02%153,04735.53%
AMZN230915P001000002022-12-02 12:23PM EST100.0014.8714.8515.20+0.32+2.20%35,96235.29%
AMZN230915P001025002022-11-30 10:35AM EST102.5017.8016.2516.600.00-287134.60%
AMZN230915P001050002022-12-02 3:52PM EST105.0017.9317.7518.10+0.68+3.94%812,86333.97%
AMZN230915P001075002022-11-21 10:15AM EST107.5021.0919.2519.700.00-51,07233.42%
AMZN230915P001100002022-11-29 12:50PM EST110.0022.5320.9521.450.00-101,55033.12%
AMZN230915P001125002022-11-30 1:31PM EST112.5024.1022.4523.150.00-201,01532.43%
AMZN230915P001150002022-12-02 1:12PM EST115.0024.5424.4025.05+1.30+5.59%23,12932.17%
AMZN230915P001175002022-11-30 9:44AM EST117.5028.3426.2526.850.00-21,73131.32%
AMZN230915P001200002022-12-01 3:18PM EST120.0027.6728.2028.750.00-15,58930.58%
AMZN230915P001225002022-12-01 3:18PM EST122.5029.6330.1030.800.00-187630.17%
AMZN230915P001250002022-11-29 3:31PM EST125.0034.1832.2033.000.00-44,70030.21%
AMZN230915P001275002022-11-29 3:29PM EST127.5036.2634.3034.950.00-22,01528.80%
AMZN230915P001300002022-12-02 3:03PM EST130.0036.6336.6037.10+1.98+5.71%210,40528.03%
AMZN230915P001325002022-11-30 2:08PM EST132.5039.0038.8039.350.00-51,46127.55%
AMZN230915P001350002022-11-29 1:00PM EST135.0043.0941.0041.600.00-21,79326.76%
AMZN230915P001375002022-12-02 1:17PM EST137.5043.4543.4544.25+1.63+3.90%24,48928.94%
AMZN230915P001400002022-12-01 3:56PM EST140.0044.7745.8046.250.00-52,30825.29%
AMZN230915P001425002022-11-21 10:25AM EST142.5050.5348.1048.900.00-21,98227.83%
AMZN230915P001450002022-12-01 3:56PM EST145.0049.5550.4551.350.00-52,62228.20%
AMZN230915P001475002022-11-23 9:58AM EST147.5054.1553.0553.750.00-3118427.86%
AMZN230915P001500002022-12-01 12:15PM EST150.0054.0755.4056.300.00-3527029.30%
AMZN230915P001525002022-11-22 2:14PM EST152.5060.1557.8558.800.00-1,103030.10%
AMZN230915P001550002022-11-23 3:20PM EST155.0060.0060.3561.300.00-1,560230.91%
AMZN230915P001575002022-11-23 3:22PM EST157.5062.7062.8563.850.00-420032.30%
AMZN230915P001600002022-11-29 2:34PM EST160.0067.9265.3566.400.00-2033.64%
AMZN230915P001625002022-12-01 10:13AM EST162.5066.9567.9568.800.00-6033.18%
AMZN230915P001650002022-11-30 3:39PM EST165.0069.2070.4571.300.00-14133.91%
AMZN230915P001675002022-11-23 3:39PM EST167.5073.8072.9073.800.00-59034.62%
AMZN230915P001700002022-11-30 3:49PM EST170.0074.0075.3576.350.00-27935.96%
AMZN230915P001725002022-11-09 3:27PM EST172.5085.7077.9078.850.00-23036.67%
AMZN230915P001750002022-11-04 2:50PM EST175.0083.7080.2581.350.00-600037.33%
AMZN230915P001775002022-11-21 3:38PM EST177.5085.2682.7583.900.00-162038.65%
AMZN230915P001800002022-12-02 1:55PM EST180.0085.5085.2086.40-2.35-2.68%10039.31%
AMZN230915P001825002022-11-23 10:07AM EST182.5088.5087.9588.850.00-12139.31%
AMZN230915P001850002022-11-07 11:55AM EST185.0095.5890.4591.400.00-2040.58%
AMZN230915P001875002022-11-29 1:24PM EST187.5095.8992.8594.100.00-50043.56%
AMZN230915P001900002022-12-02 11:17AM EST190.0095.9095.4096.55-0.35-0.36%2043.64%
AMZN230915P001925002022-11-29 1:28PM EST192.50100.6097.8599.100.00-40044.82%
AMZN230915P001950002022-11-29 1:09PM EST195.00102.85100.40101.400.00-22043.02%
AMZN230915P001975002022-11-29 3:52PM EST197.50104.72102.90104.050.00-134045.47%
AMZN230915P002000002022-11-29 1:03PM EST200.00107.83105.35106.400.00-22044.19%
AMZN230915P002025002022-11-29 1:19PM EST202.50110.52107.75109.000.00-100046.05%
AMZN230915P002050002022-12-02 1:17PM EST205.00110.65110.35111.45+1.88+1.73%2045.97%
AMZN230915P002075002022-11-29 1:19PM EST207.50115.52112.85114.000.00-2047.17%
AMZN230915P002100002022-11-29 1:30PM EST210.00118.34115.10116.450.00-22047.07%
AMZN230915P002150002022-11-29 3:52PM EST215.00122.22120.30121.600.00-50050.01%
AMZN230915P002200002022-11-29 3:50PM EST220.00127.66125.45126.450.00-98049.19%
AMZN230915P002250002022-11-29 1:07PM EST225.00132.83130.20131.500.00-20050.85%
AMZN230915P002300002022-11-21 11:30AM EST230.00138.45135.20136.500.00-92051.86%
AMZN230915P002350002022-11-28 3:10PM EST235.00141.19140.30141.700.00-2055.25%
AMZN230915P002400002022-11-28 10:16AM EST240.00145.20145.30146.550.00-2054.42%
AMZN230915P002450002022-11-21 3:42PM EST245.00152.70150.25151.550.00-688055.32%
AMZN230915P002500002022-12-02 3:03PM EST250.00155.68155.10156.65-2.44-1.54%2057.47%
AMZN230915P010400002022-06-03 12:32PM EST1,040.0022.0818.2026.50-2.17-8.95%2140.00%
AMZN230915P010600002022-05-25 10:33AM EST1,060.0036.1619.9028.000.00--30.00%
AMZN230915P010800002022-05-25 10:33AM EST1,080.0038.2321.1529.000.00-3240.00%
AMZN230915P011000002022-05-18 2:27PM EST1,100.0038.8422.5030.500.00-200.00%
AMZN230915P011200002022-05-15 11:01PM EST1,120.0036.7823.9032.000.00--80.00%
AMZN230915P011600002022-05-18 10:58AM EST1,160.0042.4226.9035.000.00--100.00%
AMZN230915P011800002022-05-18 10:58AM EST1,180.0044.3228.5036.500.00--100.00%
AMZN230915P012000002022-05-26 2:47PM EST1,200.0044.7829.7538.000.00-8140.00%
AMZN230915P012200002022-05-15 11:01PM EST1,220.0048.0831.4539.500.00--70.00%
AMZN230915P012400002022-05-16 1:16PM EST1,240.0049.2033.2041.500.00-101330.00%
AMZN230915P012600002022-05-13 9:02AM EST1,260.0051.8535.9044.000.00-12350.00%
AMZN230915P012800002022-05-19 11:15AM EST1,280.0058.7437.0045.500.00-17240.00%
AMZN230915P013000002022-05-12 11:00AM EST1,300.0068.1639.0547.500.00-2230.00%
AMZN230915P013200002022-05-11 2:55PM EST1,320.0074.6841.1549.500.00-17530.00%
AMZN230915P013400002022-05-24 1:41PM EST1,340.0081.6743.2551.500.00-1520.00%
AMZN230915P013600002022-06-02 11:16AM EST1,360.0050.1145.5554.000.00-1530.00%
AMZN230915P013800002022-05-12 1:35PM EST1,380.0090.3848.0556.500.00-350.00%
AMZN230915P014000002022-05-27 2:23PM EST1,400.0066.6650.4059.000.00-25580.00%
AMZN230915P014200002022-05-26 1:34PM EST1,420.0077.2252.9561.500.00-1620.00%
AMZN230915P014400002022-05-12 12:08PM EST1,440.0096.5355.6064.000.00-16860.00%
AMZN230915P014500002022-05-12 12:37PM EST1,450.00103.9057.0065.500.00-26410.00%
AMZN230915P014600002022-05-12 10:58AM EST1,460.00100.8058.4067.000.00-16680.00%
AMZN230915P014800002022-04-29 1:32PM EST1,480.0059.8974.7082.050.00-1730.00%
AMZN230915P015000002022-06-02 10:36AM EST1,500.0072.0064.2573.000.00-101410.00%
AMZN230915P015200002022-05-25 1:06PM EST1,520.00114.0567.4076.000.00-3410.00%
AMZN230915P015400002022-05-25 10:31AM EST1,540.00118.2571.2579.500.00-3340.00%
AMZN230915P015500002022-06-02 10:36AM EST1,550.0080.3573.0581.500.00-2310.00%
AMZN230915P015600002022-05-06 9:01AM EST1,560.0085.5974.0582.500.00-2390.00%
AMZN230915P015800002022-06-03 9:57AM EST1,580.0084.4078.2586.50-43.45-33.99%3180.00%
AMZN230915P016000002022-06-03 9:57AM EST1,600.0088.2581.0590.00-22.26-20.14%3470.00%
AMZN230915P016200002022-05-16 11:45AM EST1,620.00121.8985.0093.500.00-280.00%
AMZN230915P016400002022-05-25 1:18PM EST1,640.00143.4589.4097.500.00-5370.00%
AMZN230915P016500002022-05-13 10:58AM EST1,650.00127.4590.4099.500.00-1180.00%
AMZN230915P016600002022-05-27 2:31PM EST1,660.00118.0592.35101.500.00-3500.00%
AMZN230915P016800002022-05-25 10:44AM EST1,680.00155.8097.55106.000.00-1510.00%
AMZN230915P017000002022-06-01 12:34PM EST1,700.00110.00101.00110.000.00-1350.00%
AMZN230915P017200002022-06-03 2:22PM EST1,720.00112.10105.00117.75-57.70-33.98%1280.00%
AMZN230915P017400002022-06-03 2:22PM EST1,740.00116.70110.35122.55+9.10+8.46%1220.00%
AMZN230915P017500002022-05-27 2:23PM EST1,750.00141.10111.65124.850.00-15440.00%
AMZN230915P017600002022-03-08 9:30AM EST1,760.0083.7531.0040.350.00-880.00%
AMZN230915P017800002022-06-03 2:32PM EST1,780.00125.93118.70132.10-32.89-20.71%2150.00%
AMZN230915P018000002022-06-03 2:32PM EST1,800.00130.91123.55136.00+0.86+0.66%6170.00%
AMZN230915P018200002022-03-30 8:36AM EST1,820.0036.85108.00120.900.00-1200.00%
AMZN230915P018400002022-05-25 12:13PM EST1,840.00213.75133.60147.450.00-1310.00%
AMZN230915P018500002022-05-27 2:42PM EST1,850.00167.00136.20150.100.00-150.00%
AMZN230915P018600002022-05-24 10:52AM EST1,860.00234.00138.90152.850.00-300.00%
AMZN230915P018800002022-04-22 9:41AM EST1,880.0079.45209.00224.450.00-660.00%
AMZN230915P019000002022-05-31 11:19AM EST1,900.00171.00149.80164.000.00-1170.00%
AMZN230915P019200002022-05-12 1:21PM EST1,920.00256.09155.30169.500.00-170.00%
AMZN230915P019400002022-05-19 10:48AM EST1,940.00230.42161.15175.500.00-1150.00%
AMZN230915P019500002022-06-02 10:57AM EST1,950.00172.00164.10178.500.00-100.00%
AMZN230915P019600002022-05-24 12:09PM EST1,960.00283.70167.10181.500.00-180.00%
AMZN230915P019800002022-05-31 8:41AM EST1,980.00210.00173.20187.500.00-20200.00%
AMZN230915P020000002022-06-03 10:42AM EST2,000.00190.00179.70193.50-1.00-0.52%100.00%
AMZN230915P020500002022-06-02 12:35PM EST2,050.00191.80195.75210.000.00-1270.00%
AMZN230915P021000002022-06-02 1:06PM EST2,100.00219.50213.50228.40+12.50+6.04%200.00%
AMZN230915P021500002022-06-02 2:54PM EST2,150.00224.18231.80247.300.00-3570.00%
AMZN230915P022000002022-05-27 8:56AM EST2,200.00307.50251.00266.850.00-500.00%
AMZN230915P022500002022-05-18 9:24AM EST2,250.00358.80271.10287.150.00-1140.00%
AMZN230915P023000002022-06-02 2:54PM EST2,300.00282.18292.60308.800.00-2680.00%
AMZN230915P023500002022-06-02 1:46PM EST2,350.00306.00314.75331.200.00-5470.00%
AMZN230915P024000002022-06-02 11:18AM EST2,400.00340.35338.00354.700.00-5550.00%
AMZN230915P024500002022-05-17 2:10PM EST2,450.00418.30362.40379.450.00-4140.00%
AMZN230915P025000002022-06-02 2:36PM EST2,500.00385.00387.60404.95+10.00+2.67%100.00%
AMZN230915P025500002022-05-23 2:09PM EST2,550.00566.45413.80431.500.00-400.00%
AMZN230915P026000002022-06-02 1:54PM EST2,600.00425.00441.50459.150.00-400.00%
AMZN230915P026500002022-05-26 12:04PM EST2,650.00579.65470.00486.950.00-3290.00%
AMZN230915P027000002022-06-02 2:57PM EST2,700.00477.60503.00516.550.00-3680.00%
AMZN230915P027500002022-06-02 10:46AM EST2,750.00537.98530.50548.050.00-1240.00%
AMZN230915P028000002022-06-02 10:46AM EST2,800.00568.82562.00578.600.00-1950.00%
AMZN230915P028500002022-05-26 11:59AM EST2,850.00668.42594.50611.900.00-200.00%
AMZN230915P029000002022-05-24 11:44AM EST2,900.00895.20628.30644.600.00-2470.00%
AMZN230915P029500002022-05-25 9:17AM EST2,950.00904.74662.50679.750.00-200.00%
AMZN230915P030000002022-05-26 11:59AM EST3,000.00838.72698.00714.450.00-2380.00%
AMZN230915P030500002022-05-25 2:39PM EST3,050.00957.79734.05751.400.00-3190.00%
AMZN230915P031000002022-05-25 11:11AM EST3,100.001,017.35771.00788.400.00-7370.00%
AMZN230915P031500002022-05-25 11:15AM EST3,150.001,058.40809.00826.050.00-2110.00%
AMZN230915P032000002022-05-25 11:13AM EST3,200.001,104.40848.00864.900.00-2730.00%
AMZN230915P032500002022-05-25 2:39PM EST3,250.001,133.59887.50904.450.00-500.00%
AMZN230915P033000002022-06-02 9:23AM EST3,300.00963.17927.50944.500.00-3780.00%
AMZN230915P033500002022-05-25 8:48AM EST3,350.001,272.82968.50985.500.00-1240.00%
AMZN230915P034000002022-06-02 10:18AM EST3,400.001,025.981,010.501,027.550.00-100.00%
AMZN230915P034500002022-05-24 10:44AM EST3,450.001,396.851,052.501,069.650.00-8320.00%
AMZN230915P035000002022-05-31 1:25PM EST3,500.001,117.451,095.501,112.550.00-1420.00%
AMZN230915P035500002022-05-23 12:30PM EST3,550.001,456.501,139.501,156.400.00-700.00%
AMZN230915P036000002022-06-03 2:56PM EST3,600.001,192.001,185.001,200.60+45.18+3.94%6420.00%
AMZN230915P036500002022-06-03 2:54PM EST3,650.001,238.501,228.001,245.10-329.80-21.03%20510.00%
AMZN230915P037000002022-06-03 2:53PM EST3,700.001,281.501,275.001,290.35-165.45-11.43%8120.00%
AMZN230915P037500002022-06-03 2:54PM EST3,750.001,328.201,319.551,336.30-226.30-14.56%2100.00%
AMZN230915P038000002022-06-03 1:48PM EST3,800.001,370.001,365.951,382.60-343.00-20.02%440.00%
AMZN230915P038500002022-05-27 8:37AM EST3,850.001,579.501,412.001,429.050.00-140.00%
AMZN230915P039000002022-05-20 8:30AM EST3,900.001,713.361,459.001,476.100.00-1200.00%
AMZN230915P039500002022-06-03 2:57PM EST3,950.001,515.251,506.501,523.70-396.90-20.76%270.00%
AMZN230915P040000002022-06-03 2:57PM EST4,000.001,563.301,556.501,571.40-145.70-8.53%200.00%
AMZN230915P040500002022-06-03 2:58PM EST4,050.001,612.801,602.001,619.25-52.20-3.14%210.00%
AMZN230915P041000002022-06-03 2:58PM EST4,100.001,661.951,652.501,667.50+8.45+0.51%210.00%
AMZN230915P041500002022-04-27 12:00PM EST4,150.001,397.351,839.501,858.000.00--10.00%
AMZN230915P042000002022-05-24 9:36AM EST4,200.002,152.411,749.501,765.350.00-1200.00%
AMZN230915P043000002022-05-25 8:42AM EST4,300.002,194.971,846.501,863.350.00-200.00%
AMZN230915P044000002022-05-24 11:23AM EST4,400.002,313.681,946.001,962.450.00-5000.00%
AMZN230915P045000002022-03-29 2:51PM EST4,500.001,204.501,621.501,639.500.00-1130.00%
AMZN230915P046000002022-04-26 12:05PM EST4,600.001,802.802,368.502,386.500.00-800.00%
AMZN230915P047000002022-04-26 12:07PM EST4,700.001,898.702,468.502,486.500.00-200.00%
AMZN230915P048000002022-03-24 11:09AM EST4,800.001,602.171,912.951,929.700.00--10.00%
AMZN230915P049000002022-05-18 9:24AM EST4,900.002,683.702,444.002,461.500.00-200.00%
AMZN230915P050000002022-05-15 11:02PM EST5,000.002,826.792,544.002,561.400.00---0.00%