AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240119C000450002023-05-30 3:40PM EDT45.0078.4876.7078.100.00-2022688.09%
AMZN240119C000500002023-05-26 11:45AM EDT50.0072.7571.1573.100.00-32,03676.54%
AMZN240119C000520002023-05-24 2:46PM EDT52.0067.0169.9571.350.00-13,26679.18%
AMZN240119C000530002023-04-26 11:11AM EDT53.0055.0568.2069.400.00-11,68068.19%
AMZN240119C000540002023-04-17 9:49AM EDT54.0051.9063.4064.250.00-21,2180.00%
AMZN240119C000550002023-05-31 1:05PM EDT55.0067.0067.1568.70+4.00+6.35%187977.17%
AMZN240119C000560002023-05-11 10:07AM EDT56.0058.2866.2067.800.00-189576.33%
AMZN240119C000570002023-04-11 10:11AM EDT57.0046.2056.5558.650.00-28420.00%
AMZN240119C000580002023-04-04 10:08AM EDT58.0049.0048.3549.400.00-27090.00%
AMZN240119C000590002023-05-09 2:47PM EDT59.0050.2863.2564.600.00-230871.31%
AMZN240119C000600002023-05-30 3:57PM EDT60.0064.1362.4063.850.00-211,64071.56%
AMZN240119C000610002023-05-24 10:47AM EDT61.0057.6061.3063.000.00-3044670.35%
AMZN240119C000620002023-05-16 3:14PM EDT62.0054.6660.4062.300.00-6660770.51%
AMZN240119C000630002023-05-23 10:44AM EDT63.0055.7059.6061.050.00-6068.92%
AMZN240119C000640002023-05-30 10:41AM EDT64.0059.9558.5060.450.00-183268.66%
AMZN240119C000650002023-05-18 9:44AM EDT65.0055.7557.6059.450.00-2067.65%
AMZN240119C000660002023-05-30 1:33PM EDT66.0058.3056.7058.200.00-2230565.80%
AMZN240119C000670002023-05-30 1:33PM EDT67.0057.4055.9057.200.00-2246465.16%
AMZN240119C000680002023-05-30 1:35PM EDT68.0056.6454.9056.550.00-172,63565.03%
AMZN240119C000690002023-05-30 1:35PM EDT69.0055.7453.4555.450.00-17061.90%
AMZN240119C000695002023-05-18 10:27AM EDT69.5052.0053.7554.950.00-21,03963.87%
AMZN240119C000700002023-05-30 2:37PM EDT70.0055.0053.5054.600.00-111,34964.47%
AMZN240119C000710002023-05-22 12:14PM EDT71.0047.5052.4553.800.00-11,40363.62%
AMZN240119C000720002023-05-22 2:51PM EDT72.0047.3051.3552.950.00-21,87662.48%
AMZN240119C000725002023-05-09 12:27PM EDT72.5038.0350.7052.250.00-21,39760.80%
AMZN240119C000730002023-05-16 10:35AM EDT73.0050.5050.6552.25+6.52+14.82%184262.93%
AMZN240119C000740002023-05-31 10:15AM EDT74.0050.0049.1551.35-0.27-0.54%21,13560.52%
AMZN240119C000750002023-05-31 3:27PM EDT75.0048.8048.8050.30-0.45-0.91%35060.93%
AMZN240119C000760002023-05-26 10:18AM EDT76.0046.0047.5049.500.00-1059.40%
AMZN240119C000770002023-05-30 9:47AM EDT77.0048.5046.9048.500.00-11,13359.21%
AMZN240119C000775002023-04-27 10:02AM EDT77.5035.7446.3047.350.00-12,10256.60%
AMZN240119C000780002023-05-19 1:20PM EDT78.0042.6045.8547.200.00-11,90457.06%
AMZN240119C000790002023-05-23 11:58AM EDT79.0042.4045.3546.350.00-190357.50%
AMZN240119C000800002023-05-31 3:40PM EDT80.0044.6144.1045.65-1.34-2.92%821,02056.40%
AMZN240119C000810002023-05-30 1:29PM EDT81.0044.5043.5045.150.00-188457.35%
AMZN240119C000820002023-05-30 12:15PM EDT82.0043.8042.6044.000.00-174755.99%
AMZN240119C000830002023-05-30 3:21PM EDT83.0043.4541.3043.300.00-21,41754.77%
AMZN240119C000840002023-05-26 1:46PM EDT84.0041.5040.9542.050.00-11,46654.47%
AMZN240119C000850002023-05-31 12:48PM EDT85.0039.6039.6541.65-1.65-4.00%1611,48553.92%
AMZN240119C000860002023-05-30 10:39AM EDT86.0040.3738.8540.500.00-12,52052.82%
AMZN240119C000870002023-05-30 12:15PM EDT87.0039.5538.5039.800.00-1053.63%
AMZN240119C000880002023-05-31 1:25PM EDT88.0037.5537.6538.75-1.27-3.27%281,07152.62%
AMZN240119C000890002023-05-26 1:48PM EDT89.0037.1036.8037.90-0.65-1.72%71,42952.01%
AMZN240119C000900002023-05-31 3:59PM EDT90.0036.6336.0037.15-0.87-2.32%1275,96351.70%
AMZN240119C000910002023-05-31 1:39PM EDT91.0035.4035.4535.95-1.51-4.09%20050.97%
AMZN240119C000920002023-05-26 2:01PM EDT92.0035.1034.1535.200.00-262,09551.66%
AMZN240119C000930002023-05-25 1:49PM EDT93.0028.9933.3034.350.00-1050.99%
AMZN240119C000940002023-05-31 1:30PM EDT94.0032.8532.5533.60-0.95-2.81%11,66750.67%
AMZN240119C000950002023-05-31 3:40PM EDT95.0032.2532.0532.90-1.45-4.30%65,81450.51%
AMZN240119C000960002023-05-26 1:11PM EDT96.0032.4031.4032.150.00-1,3193,60050.15%
AMZN240119C000970002023-05-30 12:02PM EDT97.0031.3630.3531.350.00-22,21449.60%
AMZN240119C000980002023-05-30 11:27AM EDT98.0030.7029.4531.000.00-52,52150.55%
AMZN240119C000990002023-05-30 10:39AM EDT99.0030.2028.5030.100.00-52,33349.62%
AMZN240119C001000002023-05-31 3:22PM EDT100.0028.2928.1529.20-1.06-3.61%227048.68%
AMZN240119C001025002023-05-31 1:00PM EDT102.5025.9726.3527.00-1.28-4.70%87,42046.48%
AMZN240119C001050002023-05-31 2:35PM EDT105.0024.4924.8025.10-1.13-4.41%4137,77545.16%
AMZN240119C001075002023-05-31 3:32PM EDT107.5022.7323.0523.35-1.42-5.88%6012,30744.18%
AMZN240119C001100002023-05-31 3:22PM EDT110.0021.1021.3021.60-1.38-6.14%12627,50243.09%
AMZN240119C001125002023-05-31 3:54PM EDT112.5020.0319.7520.05-0.20-0.99%87,36742.42%
AMZN240119C001150002023-05-31 3:55PM EDT115.0018.3018.1018.45-0.70-3.68%10935,15441.47%
AMZN240119C001175002023-05-31 3:58PM EDT117.5016.9016.7016.90-0.90-5.06%395,88240.52%
AMZN240119C001200002023-05-31 3:54PM EDT120.0015.4015.3015.55-0.60-3.75%1,85533,59039.95%
AMZN240119C001225002023-05-31 3:15PM EDT122.5013.6013.9014.15-1.25-8.42%355,01639.11%
AMZN240119C001250002023-05-31 3:55PM EDT125.0012.7512.5012.90-0.70-5.20%36219,13938.49%
AMZN240119C001275002023-05-31 2:10PM EDT127.5011.3011.5011.70-0.79-6.53%4615,99037.84%
AMZN240119C001300002023-05-31 3:36PM EDT130.0010.2610.3510.55-0.79-7.15%93824,81937.17%
AMZN240119C001325002023-05-31 3:54PM EDT132.509.459.309.50-0.50-5.03%5211,21036.59%
AMZN240119C001350002023-05-31 3:31PM EDT135.008.208.358.55-0.68-7.66%19622,68336.11%
AMZN240119C001375002023-05-31 2:58PM EDT137.507.507.507.65-0.60-7.41%2478,30635.60%
AMZN240119C001400002023-05-31 3:47PM EDT140.006.756.656.85-0.35-4.93%1,55722,45535.19%
AMZN240119C001425002023-05-31 2:17PM EDT142.505.865.956.10-0.74-11.21%2044,82034.77%
AMZN240119C001450002023-05-31 3:59PM EDT145.005.355.255.40-0.42-7.28%35034.32%
AMZN240119C001475002023-05-31 2:48PM EDT147.504.654.654.80-0.45-8.82%8034.02%
AMZN240119C001500002023-05-31 3:57PM EDT150.004.204.104.25-0.25-5.62%76137,23933.70%
AMZN240119C001525002023-05-30 12:47PM EDT152.503.553.653.75-0.40-10.13%12,58733.40%
AMZN240119C001545002023-05-30 3:07PM EDT154.503.683.303.400.00-72,23833.22%
AMZN240119C001550002023-05-31 3:56PM EDT155.003.253.203.35-0.20-5.80%2810,80333.30%
AMZN240119C001555002023-05-30 12:58PM EDT155.503.403.103.250.00-81,52933.19%
AMZN240119C001560002023-05-30 10:49AM EDT156.002.903.053.15-0.35-10.77%24,28233.06%
AMZN240119C001565002023-05-30 3:46PM EDT156.503.252.963.100.00-5033.12%
AMZN240119C001570002023-05-31 11:40AM EDT157.002.762.883.05-0.49-15.08%1076833.19%
AMZN240119C001575002023-05-31 2:10PM EDT157.502.812.862.93-0.29-9.35%35,92632.97%
AMZN240119C001580002023-05-31 9:32AM EDT158.002.952.742.86-0.05-1.67%441,95332.94%
AMZN240119C001585002023-05-31 1:16PM EDT158.502.602.672.80-0.28-9.72%19032.95%
AMZN240119C001590002023-05-30 9:57AM EDT159.002.552.602.720.00-9032.86%
AMZN240119C001595002023-05-31 9:33AM EDT159.502.792.552.66+0.12+4.49%9876932.86%
AMZN240119C001600002023-05-31 3:51PM EDT160.002.532.502.61-0.21-7.66%72512,00632.89%
AMZN240119C001605002023-05-31 2:12PM EDT160.502.402.342.55-0.17-6.61%42,22632.87%
AMZN240119C001610002023-05-31 9:56AM EDT161.002.642.332.46+0.14+5.60%4283632.73%
AMZN240119C001612502023-05-26 12:25PM EDT161.252.432.342.420.00-1011,25832.67%
AMZN240119C001615002023-05-30 2:50PM EDT161.502.532.292.450.00-230532.91%
AMZN240119C001617502023-05-31 9:46AM EDT161.752.562.262.41+0.30+13.27%534332.86%
AMZN240119C001620002023-05-30 12:12PM EDT162.002.292.242.330.00-31032.62%
AMZN240119C001622502023-05-31 2:11PM EDT162.252.202.222.31+0.45+25.71%10546032.65%
AMZN240119C001625002023-05-31 2:13PM EDT162.502.162.202.27-0.17-7.30%6032.59%
AMZN240119C001627502023-05-30 10:46AM EDT162.752.252.172.250.00-150232.61%
AMZN240119C001630002023-05-30 10:35AM EDT163.002.292.112.270.00-1511,38532.81%
AMZN240119C001632502023-05-18 11:47AM EDT163.251.702.092.210.00-223632.65%
AMZN240119C001635002023-05-30 10:46AM EDT163.502.182.082.160.00-180432.54%
AMZN240119C001637502023-05-31 9:32AM EDT163.752.232.062.14+0.08+3.72%191,39632.56%
AMZN240119C001640002023-05-31 9:32AM EDT164.002.252.012.11+0.08+3.69%4665332.53%
AMZN240119C001642502023-05-30 10:46AM EDT164.252.092.002.100.00-141532.59%
AMZN240119C001645002023-05-30 10:46AM EDT164.502.071.972.060.00-166832.51%
AMZN240119C001647502023-05-15 3:43PM EDT164.751.011.952.030.00-2271532.48%
AMZN240119C001650002023-05-31 3:52PM EDT165.001.961.922.02-0.19-8.84%766,79332.54%
AMZN240119C001652502023-05-31 2:14PM EDT165.251.881.901.99-0.13-6.47%366932.51%
AMZN240119C001655002023-05-30 3:52PM EDT165.502.021.861.970.00-41,15532.51%
AMZN240119C001657502023-05-19 10:00AM EDT165.751.401.851.930.00-2032.43%
AMZN240119C001660002023-05-31 10:24AM EDT166.001.861.811.91-0.11-5.58%4070832.43%
AMZN240119C001665002023-05-31 12:05PM EDT166.501.731.771.86-0.22-11.28%191,07632.40%
AMZN240119C001670002023-05-30 11:34AM EDT167.001.851.741.820.00-21,78932.41%
AMZN240119C001675002023-05-30 11:39AM EDT167.501.801.671.770.00-12,38232.37%
AMZN240119C001680002023-05-30 1:39PM EDT168.001.741.661.740.00-51,15532.42%
AMZN240119C001685002023-05-26 3:13PM EDT168.501.681.611.680.00-12,19932.31%
AMZN240119C001690002023-05-30 11:44AM EDT169.001.801.551.65+0.14+8.43%12,63032.35%
AMZN240119C001695002023-05-31 9:32AM EDT169.501.671.541.60+0.42+33.60%51,99332.29%
AMZN240119C001700002023-05-31 3:46PM EDT170.001.521.501.56-0.09-5.59%11823,51532.26%
AMZN240119C001705002023-05-31 2:14PM EDT170.501.431.461.53-0.09-5.92%42,67632.30%
AMZN240119C001710002023-05-30 10:42AM EDT171.001.491.421.490.00-275132.27%
AMZN240119C001715002023-05-26 9:54AM EDT171.501.101.361.460.00-11,87232.29%
AMZN240119C001720002023-05-31 11:25AM EDT172.001.311.351.42-0.09-6.43%1032.25%
AMZN240119C001725002023-05-30 2:15PM EDT172.501.391.291.390.00-12,70132.28%
AMZN240119C001730002023-05-30 10:42AM EDT173.001.341.271.390.00-2032.46%
AMZN240119C001735002023-05-31 3:54PM EDT173.501.291.171.32+0.04+3.20%63,84432.23%
AMZN240119C001740002023-05-30 11:44AM EDT174.001.301.201.290.00-182832.23%
AMZN240119C001745002023-05-26 10:43AM EDT174.501.011.181.270.00-21,58032.29%
AMZN240119C001750002023-05-31 1:36PM EDT175.001.201.171.24-0.08-6.25%15628,81632.29%
AMZN240119C001755002023-05-31 3:57PM EDT175.501.171.141.20+0.02+1.74%14,42532.22%
AMZN240119C001760002023-05-30 9:40AM EDT176.001.201.111.17-0.06-4.76%4002,32232.20%
AMZN240119C001765002023-05-08 3:36PM EDT176.500.461.081.170.00-11,55132.37%
AMZN240119C001770002023-05-26 2:35PM EDT177.001.131.061.120.00-41,89032.23%
AMZN240119C001775002023-05-31 9:30AM EDT177.501.111.031.09+0.03+2.78%402,45632.20%
AMZN240119C001780002023-05-30 10:42AM EDT178.001.051.011.080.00-3032.30%
AMZN240119C001785002023-05-31 2:13PM EDT178.501.000.981.04-0.02-1.96%61,12132.20%
AMZN240119C001790002023-05-31 1:51PM EDT179.000.950.961.02-0.09-8.65%172,62132.23%
AMZN240119C001795002023-05-26 12:28PM EDT179.500.970.941.000.00-11,17032.26%
AMZN240119C001800002023-05-31 2:54PM EDT180.000.910.920.97-0.09-9.00%3626,98332.22%
AMZN240119C001805002023-05-30 11:20AM EDT180.501.000.900.950.00-31,76032.23%
AMZN240119C001810002023-05-30 10:49AM EDT181.000.910.870.930.00-91,99432.25%
AMZN240119C001815002023-05-02 2:41PM EDT181.500.360.860.910.00-2069032.26%
AMZN240119C001820002023-05-30 9:48AM EDT182.000.820.830.890.00-6032.28%
AMZN240119C001825002023-05-31 9:33AM EDT182.500.860.820.87-0.04-4.44%3,0804,49532.28%
AMZN240119C001850002023-05-31 3:34PM EDT185.000.740.730.78-0.01-1.33%4115,45732.35%
AMZN240119C001875002023-05-26 3:40PM EDT187.500.700.650.70+0.09+14.75%1032.41%
AMZN240119C001900002023-05-31 2:27PM EDT190.000.590.590.63-0.03-4.84%127,41932.50%
AMZN240119C001925002023-05-30 9:43AM EDT192.500.540.530.580.00-61,44632.72%
AMZN240119C001950002023-05-31 11:12AM EDT195.000.450.480.53-0.03-6.25%442,84832.89%
AMZN240119C001975002023-05-26 12:05PM EDT197.500.400.430.480.00-152,41732.98%
AMZN240119C002000002023-05-31 2:59PM EDT200.000.400.380.42-0.01-2.44%444032.89%
AMZN240119C002025002023-05-30 3:28PM EDT202.500.380.350.400.00-82,15233.28%
AMZN240119C002050002023-05-31 9:30AM EDT205.000.320.320.370.00-2011,46833.47%
AMZN240119C002075002023-05-26 2:01PM EDT207.500.310.290.340.00-251,58933.64%
AMZN240119C002100002023-05-31 3:49PM EDT210.000.280.270.31-0.02-6.67%29,88233.74%
AMZN240119C002125002023-05-30 10:51AM EDT212.500.250.240.290.00-204,69033.99%
AMZN240119C002150002023-05-26 3:45PM EDT215.000.230.220.27+0.01+4.55%453,58934.20%
AMZN240119C002175002023-05-31 9:42AM EDT217.500.250.210.250.00-11,82234.38%
AMZN240119C002200002023-05-31 11:29AM EDT220.000.200.190.23-0.01-4.76%105,64934.52%
AMZN240119C002225002023-05-31 9:30AM EDT222.500.210.170.220.00-14,89834.82%
AMZN240119C002250002023-05-30 11:31AM EDT225.000.180.170.200.00-25034.91%
AMZN240119C002275002023-05-30 2:40PM EDT227.500.170.150.190.00-2047,15735.16%
AMZN240119C002300002023-05-26 1:29PM EDT230.000.140.140.180.00-121,96835.40%
AMZN240119C002325002023-05-31 10:26AM EDT232.500.130.130.170.00-52,21435.65%
AMZN240119C002350002023-05-31 3:43PM EDT235.000.130.120.16-0.01-7.14%44,14735.84%
AMZN240119C002375002023-05-31 11:04AM EDT237.500.130.110.15+0.01+8.33%222,00736.04%
AMZN240119C002400002023-05-30 12:02PM EDT240.000.140.100.150.00-524,06136.48%
AMZN240119C002425002023-05-31 3:54PM EDT242.500.120.100.14+0.02+20.00%3385236.62%
AMZN240119C002450002023-05-31 1:05PM EDT245.000.100.090.13+0.03+42.86%261,48736.72%
AMZN240119C002475002023-05-30 10:44AM EDT247.500.110.090.130.00-191337.21%
AMZN240119C002500002023-05-31 11:42AM EDT250.000.110.110.12+0.02+22.22%1311,70437.26%
AMZN240119C002550002023-05-26 3:22PM EDT255.000.100.070.100.00-262,38137.31%
AMZN240119C002600002023-05-26 3:59PM EDT260.000.090.060.110.00-112038.57%
AMZN240119C002650002023-05-31 2:41PM EDT265.000.060.060.10-0.02-25.00%30038.97%
AMZN240119C002700002023-05-31 3:52PM EDT270.000.080.070.08+0.01+14.29%2,13550,41838.77%
AMZN240119C010400002022-06-03 10:05AM EDT1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 9:55AM EDT1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 1:27PM EDT1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 12:02PM EDT1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 12:43PM EDT1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 1:24PM EDT1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 1:36PM EDT1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 12:43PM EDT1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 3:33PM EDT1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 12:02PM EDT1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 3:11PM EDT1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 12:40PM EDT1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 1:36PM EDT1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 12:41PM EDT1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 12:42PM EDT1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 2:09PM EDT1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 12:45PM EDT1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 12:48PM EDT1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 2:50PM EDT1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 2:25PM EDT1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 2:25PM EDT1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 2:30PM EDT1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 9:30AM EDT1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 2:40PM EDT1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 10:50AM EDT1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 11:17AM EDT1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 1:15PM EDT1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 2:37PM EDT1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 2:48PM EDT1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 11:55AM EDT1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 12:24PM EDT1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 2:31PM EDT1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 2:25PM EDT1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 12:28PM EDT1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 3:04PM EDT1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 11:03AM EDT1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 2:30PM EDT1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 11:03AM EDT1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 3:08PM EDT1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 11:11AM EDT1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 10:39AM EDT1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 12:40PM EDT1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 10:37AM EDT1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 11:28AM EDT1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 11:29AM EDT1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 11:46AM EDT1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 11:10AM EDT1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 1:11PM EDT1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 1:10PM EDT1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 12:17PM EDT1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 1:04PM EDT1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 3:11PM EDT2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 12:57PM EDT2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 2:27PM EDT2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 11:07AM EDT2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 3:45PM EDT2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 1:18PM EDT2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 3:41PM EDT2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 3:41PM EDT2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 3:37PM EDT2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 2:43PM EDT2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 3:18PM EDT2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 3:18PM EDT2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 2:08PM EDT2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 2:27PM EDT2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 11:28AM EDT2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 11:07AM EDT2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 11:05AM EDT2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 10:42AM EDT2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 2:53PM EDT2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 1:17PM EDT2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 3:29PM EDT3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 3:11PM EDT3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 9:30AM EDT3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 11:36AM EDT3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 3:38PM EDT3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 12:09PM EDT3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 3:21PM EDT3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 3:04PM EDT3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 3:41PM EDT3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 3:24PM EDT3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 3:26PM EDT3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 1:35PM EDT3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 3:12PM EDT3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 12:32PM EDT3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 3:31PM EDT3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 3:38PM EDT3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 2:04PM EDT3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 10:27AM EDT3,230.00523.11139.65148.550.00-470.00%
AMZN240119C032350002022-05-20 3:34PM EDT3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 3:01PM EDT3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 10:50AM EDT3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 10:46AM EDT3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 10:42AM EDT3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 9:30AM EDT3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 11:55AM EDT3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 3:25PM EDT3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 12:24PM EDT3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 1:28PM EDT3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 2:36PM EDT3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 3:35PM EDT3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 9:33AM EDT3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 12:54PM EDT3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 2:43PM EDT3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 2:54PM EDT3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 10:43AM EDT3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 9:59AM EDT3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 3:38PM EDT3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 10:12AM EDT3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 2:00PM EDT3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 10:12AM EDT3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 12:53PM EDT3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 10:03AM EDT3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 2:39PM EDT3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 12:51PM EDT3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 10:38AM EDT3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 10:05AM EDT3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 12:10PM EDT3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 10:06AM EDT3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 12:54PM EDT3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 3:11PM EDT3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 3:11PM EDT3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 3:05PM EDT3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 3:42PM EDT3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 1:12PM EDT3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 3:06PM EDT3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 3:22PM EDT3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 2:39PM EDT3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 3:12PM EDT3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 12:28PM EDT3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 2:05PM EDT3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 2:36PM EDT3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 2:05PM EDT3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 12:06PM EDT3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 12:47PM EDT3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 11:43AM EDT3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 9:51AM EDT3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 12:32PM EDT3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 12:32PM EDT3,640.00154.60138.85152.400.00-17440.00%
AMZN240119C036500002022-06-01 12:33PM EDT3,650.00145.85137.35151.000.00-1900.00%
AMZN240119C037000002022-06-02 12:01PM EDT3,700.00136.57129.50142.750.00-12160.00%
AMZN240119C037500002022-06-02 9:30AM EDT3,750.00129.28122.30135.450.00-11000.00%
AMZN240119C038000002022-06-02 9:30AM EDT3,800.00120.38115.40128.350.00-12320.00%
AMZN240119C038500002022-05-18 1:28PM EDT3,850.0063.00108.90121.700.00-161651.22%
AMZN240119C039000002022-06-03 3:43PM EDT3,900.00108.95102.75115.30-9.77-8.23%7104577.55%
AMZN240119C039500002022-06-03 1:37PM EDT3,950.00104.0597.50107.50-8.39-7.46%183531.13%
AMZN240119C040000002022-06-03 3:46PM EDT4,000.0097.0092.50102.00-15.60-13.85%6823502.92%
AMZN240119C040500002022-05-25 11:55AM EDT4,050.0088.0287.0097.000.00-177479.26%
AMZN240119C041000002022-05-31 3:32PM EDT4,100.0082.0082.5092.500.00-4590461.50%
AMZN240119C041500002022-06-02 1:08PM EDT4,150.0090.9478.0088.000.00-119445.39%
AMZN240119C042000002022-06-01 3:21PM EDT4,200.0085.2774.0083.500.00-3401431.34%
AMZN240119C042500002022-05-31 1:18PM EDT4,250.0062.4170.0079.500.00-2167418.96%
AMZN240119C043000002022-05-31 1:10PM EDT4,300.0061.6066.0076.000.00-2130407.95%
AMZN240119C043500002022-05-31 12:20PM EDT4,350.0054.1562.5572.500.00-259398.19%
AMZN240119C044000002022-06-03 1:49PM EDT4,400.0062.5259.3069.00-3.28-4.98%1170389.03%
AMZN240119C044500002022-05-31 12:14PM EDT4,450.0049.1556.2566.000.00-3184381.07%
AMZN240119C045000002022-06-03 3:56PM EDT4,500.0059.9053.3562.95-6.00-9.10%10998373.42%
AMZN240119C045500002022-06-02 10:24AM EDT4,550.0053.8050.8060.500.00-1365367.16%
AMZN240119C046000002022-05-31 3:29PM EDT4,600.0048.5048.2557.500.00-6122360.25%
AMZN240119C046500002022-06-01 3:37PM EDT4,650.0053.5045.8055.000.00-1102354.19%
AMZN240119C047000002022-05-31 11:41AM EDT4,700.0035.8743.6052.600.00-1243348.61%
AMZN240119C047500002022-06-02 3:17PM EDT4,750.0050.6041.6050.500.00-11,054343.71%
AMZN240119C048000002022-05-31 1:51PM EDT4,800.0037.6539.7548.400.00-2197339.01%
AMZN240119C048500002022-05-27 9:57AM EDT4,850.0026.7537.7046.200.00-135333.91%
AMZN240119C049000002022-06-02 3:17PM EDT4,900.0044.3536.2044.550.00-353330.22%
AMZN240119C049500002022-06-02 3:04PM EDT4,950.0040.8734.6042.800.00-339326.26%
AMZN240119C050000002022-06-03 1:49PM EDT5,000.0037.0933.0541.05-1.98-5.07%7474322.34%
AMZN240119C051000002022-06-03 10:40AM EDT5,100.0031.8730.3038.05+0.93+3.01%2108315.53%
AMZN240119C052000002022-06-03 9:51AM EDT5,200.0034.2027.7535.30+3.20+10.32%1437309.20%
AMZN240119C053000002022-06-02 9:36AM EDT5,300.0029.0025.6532.950.00-1698303.89%
AMZN240119C054000002022-06-03 3:12PM EDT5,400.0026.0023.6030.65-3.85-12.90%232,045298.58%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240119P000450002023-05-31 11:39AM EDT45.000.140.130.14+0.02+16.67%315,05154.88%
AMZN240119P000500002023-05-30 2:58PM EDT50.000.200.190.210.00-774,64052.25%
AMZN240119P000520002023-05-26 1:24PM EDT52.000.260.220.250.00-85,41151.27%
AMZN240119P000530002023-05-30 2:46PM EDT53.000.260.240.270.00-11,06350.88%
AMZN240119P000540002023-05-26 10:01AM EDT54.000.340.240.300.00-101,04150.24%
AMZN240119P000550002023-05-31 11:09AM EDT55.000.310.290.32-0.01-3.12%22,80750.20%
AMZN240119P000560002023-05-30 10:56AM EDT56.000.320.310.340.00-18050.00%
AMZN240119P000570002023-05-31 3:18PM EDT57.000.380.340.37-0.11-22.45%11,01549.71%
AMZN240119P000580002023-05-26 3:51PM EDT58.000.420.350.400.00-2049.32%
AMZN240119P000590002023-05-30 3:06PM EDT59.000.430.380.43+0.03+7.50%52,07848.90%
AMZN240119P000600002023-05-31 11:52AM EDT60.000.470.430.46+0.02+4.44%2018,92748.46%
AMZN240119P000610002023-05-30 3:27PM EDT61.000.460.460.500.00-861,33548.17%
AMZN240119P000620002023-05-31 1:35PM EDT62.000.530.480.53-0.02-3.64%2915,82747.68%
AMZN240119P000630002023-05-31 11:54AM EDT63.000.570.520.57-0.14-19.72%43,56247.31%
AMZN240119P000640002023-05-30 3:28PM EDT64.000.590.570.620.00-2154,44147.07%
AMZN240119P000650002023-05-30 3:28PM EDT65.000.660.600.66+0.03+4.76%56,56146.66%
AMZN240119P000660002023-05-31 12:22PM EDT66.000.710.650.71-0.13-15.48%92,17146.34%
AMZN240119P000670002023-05-31 10:40AM EDT67.000.760.690.75-0.03-3.80%41,91845.87%
AMZN240119P000680002023-05-31 2:33PM EDT68.000.780.740.81-0.01-1.27%25,76145.63%
AMZN240119P000690002023-05-31 1:12PM EDT69.000.870.790.86-0.04-4.40%25,75045.22%
AMZN240119P000695002023-05-26 10:34AM EDT69.500.970.830.880.00-4044.95%
AMZN240119P000700002023-05-31 3:33PM EDT70.000.900.860.91+0.02+2.27%2134,17844.79%
AMZN240119P000710002023-05-26 1:42PM EDT71.000.990.900.970.00-38044.43%
AMZN240119P000720002023-05-31 11:55AM EDT72.001.060.961.03+0.05+4.95%11,77144.07%
AMZN240119P000725002023-05-30 10:58AM EDT72.501.010.981.060.00-22043.87%
AMZN240119P000730002023-05-17 9:32AM EDT73.001.311.041.090.00-71,56943.68%
AMZN240119P000740002023-05-30 12:54PM EDT74.001.141.081.15+0.02+1.79%73,16543.24%
AMZN240119P000750002023-05-31 3:43PM EDT75.001.221.181.22+0.04+3.39%1311,31242.90%
AMZN240119P000760002023-05-25 1:15PM EDT76.001.731.251.300.00-11,28442.59%
AMZN240119P000770002023-05-30 11:25AM EDT77.001.371.321.380.00-123,27842.26%
AMZN240119P000775002023-05-31 11:09AM EDT77.501.471.371.45+0.09+6.52%73,34542.32%
AMZN240119P000780002023-05-31 11:08AM EDT78.001.521.411.46-0.01-0.65%4041.91%
AMZN240119P000790002023-05-26 12:40PM EDT79.001.571.491.550.00-33,82341.59%
AMZN240119P000800002023-05-31 3:51PM EDT80.001.641.591.64+0.05+3.14%8646,25641.26%
AMZN240119P000810002023-05-31 1:43PM EDT81.001.751.681.75+0.08+4.79%42,38241.03%
AMZN240119P000820002023-05-30 11:40AM EDT82.001.761.781.840.00-656,14340.64%
AMZN240119P000830002023-05-31 11:39AM EDT83.002.041.851.98+0.17+9.09%75,31940.53%
AMZN240119P000840002023-05-30 12:41PM EDT84.002.041.992.060.00-22,01140.03%
AMZN240119P000850002023-05-31 11:42AM EDT85.002.282.092.21+0.23+11.22%1949,79939.91%
AMZN240119P000860002023-05-26 10:22AM EDT86.002.242.222.31-0.26-10.40%43,74239.47%
AMZN240119P000870002023-05-31 9:36AM EDT87.002.452.352.43+0.15+6.52%7039.12%
AMZN240119P000880002023-05-31 2:55PM EDT88.002.562.482.55+0.09+3.64%30038.75%
AMZN240119P000890002023-05-30 10:49AM EDT89.002.612.622.720.00-2038.61%
AMZN240119P000900002023-05-31 3:28PM EDT90.002.882.752.86+0.14+5.11%16619,69438.28%
AMZN240119P000910002023-05-31 1:29PM EDT91.003.052.912.990.00-297,28137.88%
AMZN240119P000920002023-05-31 2:46PM EDT92.003.153.053.15+0.17+5.70%212,09537.59%
AMZN240119P000930002023-05-31 9:37AM EDT93.003.373.203.35-0.03-0.88%2037.45%
AMZN240119P000940002023-05-31 1:30PM EDT94.003.553.353.50+0.20+5.97%13,59137.07%
AMZN240119P000950002023-05-31 3:58PM EDT95.003.593.553.65+0.17+4.97%3622,89036.66%
AMZN240119P000960002023-05-30 10:38AM EDT96.003.753.703.850.00-15,13936.43%
AMZN240119P000970002023-05-30 3:39PM EDT97.003.853.904.050.00-165,38936.16%
AMZN240119P000980002023-05-31 2:52PM EDT98.004.244.104.25+0.19+4.69%13,98035.87%
AMZN240119P000990002023-05-31 2:50PM EDT99.004.454.304.45-0.15-3.26%13,60035.55%
AMZN240119P001000002023-05-31 2:48PM EDT100.004.614.554.80+0.11+2.44%19349,90435.74%
AMZN240119P001025002023-05-31 2:27PM EDT102.505.255.105.25+0.15+2.94%2168,63334.56%
AMZN240119P001050002023-05-31 2:17PM EDT105.005.965.755.95+0.28+4.93%22740,60434.07%
AMZN240119P001075002023-05-31 11:09AM EDT107.506.756.456.60+0.49+7.83%1016,00133.22%
AMZN240119P001100002023-05-31 3:58PM EDT110.007.267.207.35+0.18+2.54%25021,40132.50%
AMZN240119P001125002023-05-31 3:38PM EDT112.508.228.008.15+0.43+5.52%2677,50531.74%
AMZN240119P001150002023-05-31 3:29PM EDT115.009.058.909.05+0.25+2.84%67932,68831.06%
AMZN240119P001175002023-05-31 2:51PM EDT117.5010.109.8510.05+0.26+2.64%3945,44330.46%
AMZN240119P001200002023-05-31 3:38PM EDT120.0011.1310.6511.10+0.48+4.51%1,73452,36629.78%
AMZN240119P001225002023-05-31 2:12PM EDT122.5012.3012.0512.25+0.75+6.49%5869,95729.15%
AMZN240119P001250002023-05-31 1:36PM EDT125.0013.6513.2513.45+0.55+4.20%3624,80328.44%
AMZN240119P001275002023-05-30 2:42PM EDT127.5014.0514.5514.800.00-4345,77127.89%
AMZN240119P001300002023-05-31 3:00PM EDT130.0016.3515.9016.20+0.72+4.61%11410,88227.24%
AMZN240119P001325002023-05-31 2:59PM EDT132.5017.8017.1517.95+1.05+6.27%611,59427.30%
AMZN240119P001350002023-05-31 2:59PM EDT135.0019.4018.9519.25+0.70+3.74%169,81725.88%
AMZN240119P001375002023-05-30 1:13PM EDT137.5020.2020.6020.950.00-3025.31%
AMZN240119P001400002023-05-31 10:24AM EDT140.0023.0022.0022.90+0.90+4.07%30025.25%
AMZN240119P001425002023-05-31 2:16PM EDT142.5024.7023.6024.95+1.30+5.56%19025.32%
AMZN240119P001450002023-05-31 1:20PM EDT145.0027.0025.4026.85+1.40+5.47%129824.65%
AMZN240119P001475002023-05-30 11:35AM EDT147.5027.7527.5529.100.00-2025.05%
AMZN240119P001500002023-05-26 2:27PM EDT150.0030.2529.8031.000.00-612023.79%
AMZN240119P001525002023-05-25 11:08AM EDT152.5037.9831.9033.250.00-130023.79%
AMZN240119P001545002023-01-25 12:06PM EDT154.5059.9060.2561.750.00-20098.50%
AMZN240119P001550002023-05-26 12:38PM EDT155.0034.6934.2535.250.00-560222.10%
AMZN240119P001555002023-02-27 4:38PM EDT155.5072.7861.0562.300.00-1,050098.27%
AMZN240119P001560002022-11-22 2:56PM EDT156.0062.2071.5072.850.00-1,1600124.96%
AMZN240119P001565002023-04-27 2:58PM EDT156.5046.6036.3037.350.00-3026.09%
AMZN240119P001570002023-04-28 3:41PM EDT157.0050.8536.7037.550.00-7,620024.71%
AMZN240119P001575002022-11-10 4:12PM EDT157.5061.1267.9569.200.00-80112.32%
AMZN240119P001580002023-05-30 1:22PM EDT158.0036.7036.5039.100.00-2227.97%
AMZN240119P001585002023-05-24 2:50PM EDT158.5042.1536.9539.550.00-1502027.94%
AMZN240119P001590002023-01-13 1:34PM EDT159.0061.9860.7062.100.00-2090.57%
AMZN240119P001595002023-05-26 3:55PM EDT159.5039.3037.9040.500.00-360328.14%
AMZN240119P001600002023-05-26 3:56PM EDT160.0039.8738.3541.000.00-2228.36%
AMZN240119P001605002023-01-19 4:03PM EDT160.5066.2562.7063.900.00-200092.49%
AMZN240119P001610002023-05-30 10:59AM EDT161.0039.4039.3041.150.00-204023.80%
AMZN240119P001612502022-11-23 4:20PM EDT161.2566.0575.2076.550.00-1,8760123.90%
AMZN240119P001615002022-11-02 3:29PM EDT161.5069.3566.8068.050.00-6800101.21%
AMZN240119P001617502022-11-02 3:35PM EDT161.7568.5567.0568.200.00-1820101.22%
AMZN240119P001620002022-12-09 4:16PM EDT162.0072.3075.2576.650.00-60122.54%
AMZN240119P001622502022-11-23 4:35PM EDT162.2568.6076.2577.550.00-1,7490124.54%
AMZN240119P001625002023-05-23 12:27PM EDT162.5046.0040.7542.550.00-1023.62%
AMZN240119P001627502022-12-09 4:08PM EDT162.7573.1076.0077.400.00-20122.96%
AMZN240119P001630002022-12-13 11:22AM EDT163.0069.3067.1568.350.00-5099.01%
AMZN240119P001632502023-05-22 12:14PM EDT163.2548.4542.1043.300.00-1023.90%
AMZN240119P001635002022-12-12 12:38PM EDT163.5074.8067.7568.900.00-1099.49%
AMZN240119P001637502022-11-02 3:59PM EDT163.7571.9068.8570.150.00-360102.04%
AMZN240119P001640002022-11-07 2:15PM EDT164.0074.2774.9576.150.00-20117.33%
AMZN240119P001642502022-11-23 4:33PM EDT164.2570.5578.2579.550.00-390125.65%
AMZN240119P001645002022-11-23 4:39PM EDT164.5070.8078.5079.800.00-2580125.79%
AMZN240119P001647502022-11-23 4:38PM EDT164.7569.7078.7580.050.00-2280125.93%
AMZN240119P001650002023-05-26 12:10PM EDT165.0044.1043.8044.900.00-50023.24%
AMZN240119P001652502022-11-23 4:31PM EDT165.2570.3579.2580.550.00-900126.21%
AMZN240119P001655002023-03-23 3:25PM EDT165.5081.8166.2067.600.00-650091.69%
AMZN240119P001657502022-10-24 1:00PM EDT165.7549.4670.8072.300.00-20103.28%
AMZN240119P001660002023-02-27 10:49AM EDT166.0072.0965.7067.850.00-2090.34%
AMZN240119P001665002022-11-23 4:35PM EDT166.5072.9080.7081.800.00-1,1790127.15%
AMZN240119P001670002022-11-23 4:20PM EDT167.0071.9081.0082.300.00-1,0440127.16%
AMZN240119P001675002022-10-13 10:57AM EDT167.5059.8066.1067.200.00-2086.91%
AMZN240119P001680002023-04-14 3:59PM EDT168.0065.4557.2058.400.00-14061.90%
AMZN240119P001685002022-11-02 3:42PM EDT168.5075.1073.8574.950.00-1540105.05%
AMZN240119P001690002023-01-06 4:01PM EDT169.0082.9065.0566.050.00-2080.85%
AMZN240119P001695002022-11-10 10:37AM EDT169.5077.0079.5581.100.00-10118.43%
AMZN240119P001700002023-05-31 3:17PM EDT170.0049.9748.7549.70+1.97+4.10%5,15952022.71%
AMZN240119P001705002023-04-25 12:30PM EDT170.5066.3555.1055.750.00-2049.37%
AMZN240119P001710002022-12-09 1:55PM EDT171.0081.5084.2585.650.00-20127.43%
AMZN240119P001715002022-11-04 3:47PM EDT171.5080.1976.7577.950.00-3200106.51%
AMZN240119P001720002023-02-21 11:56AM EDT172.0077.0371.0072.050.00-1090.26%
AMZN240119P001725002022-12-21 12:11PM EDT172.5085.7074.6575.950.00-2099.08%
AMZN240119P001730002022-11-08 4:43PM EDT173.0082.3082.0583.500.00-2,2360117.51%
AMZN240119P001735002022-11-09 12:57PM EDT173.5085.8583.4085.400.00-20120.70%
AMZN240119P001740002023-02-01 4:15PM EDT174.0068.8077.8580.350.00-30105.84%
AMZN240119P001745002023-03-21 2:48PM EDT174.5074.3669.9071.150.00-5082.28%
AMZN240119P001750002023-01-20 3:01PM EDT175.0078.4877.2078.350.00-20100.30%
AMZN240119P001755002023-02-16 3:40PM EDT175.5075.4075.8577.200.00-2095.98%
AMZN240119P001760002022-10-28 3:29PM EDT176.0072.4581.7083.100.00-4400110.24%
AMZN240119P001765002022-11-04 3:24PM EDT176.5086.9581.6583.000.00-5300108.99%
AMZN240119P001770002022-11-04 3:21PM EDT177.0086.5082.0583.500.00-3200109.11%
AMZN240119P001775002022-12-13 12:43PM EDT177.5084.0581.5082.850.00-280106.49%
AMZN240119P001780002023-01-19 4:11PM EDT178.0083.5080.2081.350.00-2700101.79%
AMZN240119P001785002022-11-04 3:24PM EDT178.5089.0083.7585.000.00-4700110.11%
AMZN240119P001790002022-11-04 3:43PM EDT179.0088.9584.2585.500.00-1,1200110.35%
AMZN240119P001795002022-11-04 3:45PM EDT179.5088.1584.6085.950.00-3900110.33%
AMZN240119P001800002023-04-14 3:26PM EDT180.0077.5569.1070.500.00-2067.67%
AMZN240119P001805002022-11-04 3:29PM EDT180.5090.7085.7587.000.00-1,5700111.08%
AMZN240119P001810002022-11-04 3:43PM EDT181.0091.0086.0087.500.00-5000110.99%
AMZN240119P001815002022-11-11 2:58PM EDT181.5080.5091.5593.350.00-10124.77%
AMZN240119P001820002022-11-11 2:55PM EDT182.0081.0091.8094.100.00-20125.01%
AMZN240119P001825002022-11-11 12:44PM EDT182.5083.5092.4094.450.00-10125.18%
AMZN240119P001850002023-02-24 1:52PM EDT185.0092.3186.4087.400.00-20102.83%
AMZN240119P001875002022-11-03 3:34PM EDT187.5097.4592.5594.050.00-1,5690114.14%
AMZN240119P001900002023-02-24 1:54PM EDT190.0097.4291.1592.500.00-20104.88%
AMZN240119P001925002022-11-07 4:44PM EDT192.50101.90103.20104.750.00-10131.13%
AMZN240119P001950002023-04-10 12:46PM EDT195.0093.5184.1085.150.00-6073.52%
AMZN240119P001975002023-02-14 4:52PM EDT197.5097.8996.7598.050.00-430103.02%
AMZN240119P002000002023-05-26 2:03PM EDT200.0079.3078.6080.050.00-2035.43%
AMZN240119P002025002023-02-14 4:49PM EDT202.50102.78101.80103.050.00-940105.11%
AMZN240119P002050002023-04-19 3:16PM EDT205.0099.7288.2589.600.00-5058.12%
AMZN240119P002075002023-02-14 4:47PM EDT207.50108.21106.80108.050.00-900107.06%
AMZN240119P002100002023-04-26 1:01PM EDT210.00104.1789.0590.650.00-46043.21%
AMZN240119P002125002023-02-16 4:32PM EDT212.50113.80112.90114.250.00-20111.99%
AMZN240119P002150002023-02-15 10:40AM EDT215.00116.36116.55118.000.00-10116.08%
AMZN240119P002175002023-02-14 4:50PM EDT217.50118.14116.75118.050.00-2830110.69%
AMZN240119P002200002023-03-16 10:25AM EDT220.00122.48117.00117.800.00-30104.84%
AMZN240119P002225002023-02-14 4:45PM EDT222.50122.85121.75123.050.00-1000112.45%
AMZN240119P002250002023-04-14 3:28PM EDT225.00122.63113.80115.900.00-1084.89%
AMZN240119P002275002023-01-11 3:07PM EDT227.50133.25129.20130.600.00-20120.79%
AMZN240119P002300002023-04-14 3:28PM EDT230.00127.59118.70120.800.00-2086.16%
AMZN240119P002325002022-11-10 4:02PM EDT232.50136.54142.35144.750.00-200145.06%
AMZN240119P002350002023-03-28 1:09PM EDT235.00137.72123.20127.300.00-2089.23%
AMZN240119P002375002022-11-11 11:07AM EDT237.50138.68147.25149.600.00-20146.35%
AMZN240119P002400002023-02-27 3:20PM EDT240.00146.41138.45141.450.00-20118.29%
AMZN240119P002425002022-11-21 12:18PM EDT242.50151.11154.90156.450.00-60153.77%
AMZN240119P002450002023-02-14 4:59PM EDT245.00145.36142.95146.950.00-20119.81%
AMZN240119P002475002022-11-21 12:22PM EDT247.50155.88160.00161.450.00-80155.42%
AMZN240119P002500002023-02-22 2:19PM EDT250.00154.05151.15152.450.00-20126.25%
AMZN240119P002550002023-03-06 10:49AM EDT255.00160.19153.55154.500.00-70120.22%
AMZN240119P002600002023-05-05 9:37AM EDT260.00154.60138.20140.650.00-6055.05%
AMZN240119P002650002023-05-01 11:07AM EDT265.00161.35143.45145.550.00-1055.20%
AMZN240119P002700002023-05-25 10:02AM EDT270.00154.35148.20150.500.00-105055.74%
AMZN240119P010600002022-06-03 9:52AM EDT1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 10:28AM EDT1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 3:46PM EDT1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 3:54PM EDT1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 9:59AM EDT1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 11:43AM EDT1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 1:11PM EDT1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 1:56PM EDT1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 10:35AM EDT1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 2:36PM EDT1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 2:36PM EDT1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 9:35AM EDT1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 3:15PM EDT1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 9:52AM EDT1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 12:02PM EDT1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 1:45PM EDT1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 10:44AM EDT1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 2:27PM EDT1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 1:13PM EDT1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 9:33AM EDT1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 10:44AM EDT1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 10:46AM EDT1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 9:59AM EDT1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 1:10PM EDT1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 10:01AM EDT1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 1:35PM EDT1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 11:36AM EDT1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 2:45PM EDT1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 2:45PM EDT1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 12:24PM EDT1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 2:28PM EDT1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 10:11AM EDT1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 10:26AM EDT1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 1:37PM EDT1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 1:16PM EDT1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 2:27PM EDT1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 10:05AM EDT1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 2:27PM EDT1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 10:05AM EDT1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 3:51PM EDT1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 3:38PM EDT1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 1:35PM EDT1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 9:58AM EDT1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 10:21AM EDT1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 3:51PM EDT1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 3:52PM EDT1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 3:41PM EDT1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 2:26PM EDT1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 9:46AM EDT1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 1:42PM EDT2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 3:35PM EDT2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 3:58PM EDT2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 1:50PM EDT2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 10:11AM EDT2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 10:04AM EDT2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 10:04AM EDT2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 2:48PM EDT2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 11:28AM EDT2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 9:56AM EDT2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 3:48PM EDT2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 10:40AM EDT2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 11:51AM EDT2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 9:38AM EDT2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 11:28AM EDT2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 3:53PM EDT2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 3:53PM EDT2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 3:52PM EDT2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 1:26PM EDT2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 1:25PM EDT2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 3:02PM EDT3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 2:06PM EDT3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 2:41PM EDT3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 10:12AM EDT3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 2:59PM EDT3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 3:47PM EDT3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 10:00AM EDT3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 2:59PM EDT3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 10:16AM EDT3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 12:45PM EDT3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 12:45PM EDT3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 1:14PM EDT3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 10:28AM EDT3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 12:13PM EDT3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 12:15PM EDT3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 12:14PM EDT3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 9:59AM EDT3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 1:46PM EDT3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 12:18PM EDT3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 3:26PM EDT3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 10:20AM EDT3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 3:42PM EDT3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 1:25PM EDT3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 12:40PM EDT3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 12:40PM EDT3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 3:50PM EDT3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 12:14PM EDT3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 12:14PM EDT3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 1:59PM EDT3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 3:23PM EDT3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 3:22PM EDT3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 3:26PM EDT3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 3:23PM EDT3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 3:28PM EDT3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 1:25PM EDT3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 9:52AM EDT3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 9:52AM EDT3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 12:10PM EDT3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 12:06PM EDT3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 12:11PM EDT3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 2:24PM EDT3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 3:47PM EDT3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 9:30AM EDT3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 12:49PM EDT3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 1:26PM EDT3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 3:53PM EDT3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 3:53PM EDT3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 3:25PM EDT3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 3:25PM EDT3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 3:24PM EDT3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 3:23PM EDT3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 3:23PM EDT3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 3:24PM EDT3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 1:57PM EDT3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 3:26PM EDT3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 3:26PM EDT3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 3:27PM EDT3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 3:27PM EDT3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 3:28PM EDT3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 3:28PM EDT3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 3:29PM EDT3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 3:30PM EDT3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 1:00PM EDT3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 3:44PM EDT3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 3:45PM EDT3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 3:45PM EDT3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 3:46PM EDT3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 3:46PM EDT3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 2:22PM EDT3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 3:52PM EDT3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 3:40PM EDT3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 3:53PM EDT3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 3:54PM EDT3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 3:51PM EDT3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 3:51PM EDT3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 3:51PM EDT4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 3:51PM EDT4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 3:52PM EDT4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 3:52PM EDT4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 9:30AM EDT4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 3:54PM EDT4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 10:36AM EDT4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 3:03PM EDT4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 12:13PM EDT4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 12:33PM EDT4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 9:47AM EDT4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 2:05PM EDT4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 11:50AM EDT4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 9:34AM EDT4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 11:41AM EDT4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 9:46AM EDT4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 9:58AM EDT4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 2:35PM EDT4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 3:45PM EDT4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 3:45PM EDT4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 9:49AM EDT5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 1:41PM EDT5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 10:58AM EDT5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 12:10PM EDT5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 2:24PM EDT5,400.003,290.042,944.002,960.950.00-200.00%