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
Llamadaspor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240119C000450002023-02-02 1:47PM EST45.0071.0060.8061.500.00-210572.58%
AMZN240119C000500002023-02-03 3:58PM EST50.0056.6056.3056.90-8.85-13.52%121,62367.97%
AMZN240119C000520002023-02-03 10:28AM EST52.0058.7554.3555.10-3.60-5.77%104,01965.78%
AMZN240119C000530002023-02-02 10:40AM EST53.0061.5553.5054.250.00-121,63065.27%
AMZN240119C000540002023-01-17 3:31PM EST54.0046.7052.6553.350.00-11,21964.59%
AMZN240119C000550002023-02-03 3:56PM EST55.0052.2551.7552.50-8.25-13.64%683163.89%
AMZN240119C000560002023-02-02 12:59PM EST56.0059.9650.8551.600.00-689763.04%
AMZN240119C000570002023-02-02 12:08PM EST57.0058.2950.0050.700.00-284262.34%
AMZN240119C000580002023-01-30 2:11PM EST58.0047.4649.1049.850.00-40871261.62%
AMZN240119C000590002023-02-02 2:43PM EST59.0056.8048.2548.950.00-130760.90%
AMZN240119C000600002023-02-03 3:45PM EST60.0047.6147.3548.10-8.24-14.75%611,39760.18%
AMZN240119C000610002023-02-03 10:13AM EST61.0049.9446.4547.25+9.04+22.10%342259.45%
AMZN240119C000620002023-02-03 2:47PM EST62.0046.4645.6546.35-8.38-15.28%2358758.84%
AMZN240119C000630002023-02-03 2:47PM EST63.0045.5744.8045.50+0.63+1.40%2039058.23%
AMZN240119C000640002023-02-03 2:16PM EST64.0045.2043.9044.65-6.91-13.26%274457.48%
AMZN240119C000650002023-02-03 2:39PM EST65.0044.3043.1043.85-0.83-1.84%51,58857.07%
AMZN240119C000660002023-02-03 12:17PM EST66.0046.8342.3043.00+4.40+10.37%130856.54%
AMZN240119C000670002023-02-03 3:57PM EST67.0042.4541.4542.15-1.94-4.37%240555.88%
AMZN240119C000680002023-02-03 12:20PM EST68.0045.1740.6541.35+4.37+10.71%62,61755.43%
AMZN240119C000690002023-02-03 12:20PM EST69.0044.3239.8040.50+4.44+11.13%73,35554.75%
AMZN240119C000695002023-02-02 1:33PM EST69.5049.0039.4540.100.00-141,08554.61%
AMZN240119C000700002023-02-03 3:59PM EST70.0039.4839.0039.65-7.82-16.53%5910,77854.16%
AMZN240119C000710002023-02-01 12:33PM EST71.0037.6638.1538.900.00-21,36853.67%
AMZN240119C000720002023-02-03 3:36PM EST72.0037.4237.3538.10+0.60+1.63%21,82753.16%
AMZN240119C000725002023-02-03 3:01PM EST72.5037.0837.1037.70-8.23-18.16%101,36253.20%
AMZN240119C000730002023-02-02 9:33AM EST73.0044.3336.6037.300.00-185252.74%
AMZN240119C000740002023-02-02 11:26AM EST74.0043.3535.9536.400.00-21,09452.30%
AMZN240119C000750002023-02-03 3:46PM EST75.0035.0035.0535.60-8.00-18.60%194,83351.56%
AMZN240119C000760002023-02-03 3:03PM EST76.0034.2034.4034.85+0.04+0.12%21,65951.37%
AMZN240119C000770002023-02-02 2:01PM EST77.0043.5033.6034.100.00-111,13650.87%
AMZN240119C000775002023-02-02 11:28AM EST77.5040.5333.2533.700.00-22,09650.67%
AMZN240119C000780002023-02-02 11:07AM EST78.0040.8732.9033.300.00-11,88550.46%
AMZN240119C000790002023-02-02 10:14AM EST79.0037.6432.0532.600.00-291450.87%
AMZN240119C000800002023-02-03 3:59PM EST80.0031.7531.2031.85-7.96-20.05%11514,42350.41%
AMZN240119C000810002023-02-03 10:35AM EST81.0033.6130.4531.10-2.75-7.56%187349.93%
AMZN240119C000820002023-02-03 3:46PM EST82.0029.9029.8530.35-5.50-15.54%882649.43%
AMZN240119C000830002023-02-03 2:59PM EST83.0029.4729.0029.65-7.53-20.35%61,67249.08%
AMZN240119C000840002023-02-03 1:28PM EST84.0030.8528.4028.95-4.65-13.10%21,46648.71%
AMZN240119C000850002023-02-03 2:59PM EST85.0028.0027.6028.25-7.88-21.96%2068,87648.33%
AMZN240119C000860002023-02-03 2:07PM EST86.0027.9626.9027.55-8.04-22.33%22,27247.92%
AMZN240119C000870002023-02-03 3:57PM EST87.0026.8326.4026.85-6.55-19.62%63,27847.50%
AMZN240119C000880002023-02-03 3:57PM EST88.0026.4525.5526.20-7.25-21.51%2091747.21%
AMZN240119C000890002023-02-03 3:59PM EST89.0025.2725.0525.50-7.40-22.65%131,40446.75%
AMZN240119C000900002023-02-03 3:49PM EST90.0024.0024.4024.80-8.00-25.00%1556,57546.28%
AMZN240119C000910002023-02-03 11:28AM EST91.0027.0023.7524.20-4.00-12.90%41,11446.08%
AMZN240119C000920002023-02-03 1:44PM EST92.0023.7522.9023.55-5.38-18.47%91,77145.70%
AMZN240119C000930002023-02-03 2:26PM EST93.0023.0122.4522.95-6.99-23.30%61,94045.46%
AMZN240119C000940002023-02-03 3:49PM EST94.0021.5521.8022.30-8.52-28.33%111,58345.06%
AMZN240119C000950002023-02-03 3:59PM EST95.0021.4421.1021.70-6.96-24.51%453,35344.77%
AMZN240119C000960002023-02-03 3:29PM EST96.0020.8020.6021.10-6.34-23.36%22,73244.46%
AMZN240119C000970002023-02-03 3:03PM EST97.0019.8019.9520.50-6.11-23.58%181,99244.14%
AMZN240119C000980002023-02-03 3:23PM EST98.0019.8019.4019.95-6.65-25.14%2322,81443.92%
AMZN240119C000990002023-02-03 2:05PM EST99.0019.7518.9519.35-4.82-19.62%512,51243.55%
AMZN240119C001000002023-02-03 3:59PM EST100.0018.6418.3018.70-7.17-27.78%1,72038,65443.04%
AMZN240119C001025002023-02-03 3:55PM EST102.5017.4017.0017.35-6.15-26.11%1263,47642.38%
AMZN240119C001050002023-02-03 3:53PM EST105.0015.7015.7016.05-6.35-28.80%61037,88641.72%
AMZN240119C001075002023-02-03 3:52PM EST107.5014.2414.4014.90-6.96-32.83%22011,74441.30%
AMZN240119C001100002023-02-03 3:50PM EST110.0013.5413.3513.60-6.46-32.30%1,87318,01440.38%
AMZN240119C001125002023-02-03 3:59PM EST112.5012.4712.2512.50-6.28-33.49%2724,77039.83%
AMZN240119C001150002023-02-03 3:59PM EST115.0011.3811.2511.50-5.96-34.37%68029,80839.39%
AMZN240119C001175002023-02-03 3:49PM EST117.5010.0010.2010.50-6.00-37.50%2654,65238.83%
AMZN240119C001200002023-02-03 3:59PM EST120.009.559.309.65-5.30-35.69%87524,86538.51%
AMZN240119C001225002023-02-03 3:55PM EST122.508.708.508.80-4.94-36.22%494,43938.06%
AMZN240119C001250002023-02-03 3:59PM EST125.007.907.758.00-5.15-39.46%30813,86237.62%
AMZN240119C001275002023-02-03 3:54PM EST127.507.057.007.30-4.20-37.33%225,15637.31%
AMZN240119C001300002023-02-03 3:59PM EST130.006.506.356.60-4.50-40.91%88112,26036.88%
AMZN240119C001325002023-02-03 3:32PM EST132.505.855.756.00-3.20-35.36%3013,06736.59%
AMZN240119C001350002023-02-03 3:52PM EST135.005.085.205.40-4.17-45.08%3737,19236.19%
AMZN240119C001375002023-02-03 2:03PM EST137.505.104.654.90-3.20-38.55%473,64635.96%
AMZN240119C001400002023-02-03 3:55PM EST140.004.354.254.45-3.50-44.59%3,13714,47735.77%
AMZN240119C001425002023-02-03 3:36PM EST142.503.953.804.05-3.00-43.17%3484,25635.63%
AMZN240119C001450002023-02-03 3:51PM EST145.003.393.453.65-3.01-47.03%67111,42335.38%
AMZN240119C001475002023-02-03 3:56PM EST147.503.253.103.30-2.73-45.65%3032,65935.21%
AMZN240119C001500002023-02-03 3:58PM EST150.002.932.852.95-2.67-47.68%2,09034,56134.92%
AMZN240119C001525002023-02-03 3:44PM EST152.502.582.542.69-2.37-47.88%432,63234.88%
AMZN240119C001545002023-02-03 3:43PM EST154.502.462.342.51-2.29-48.21%1282,13534.89%
AMZN240119C001550002023-02-03 3:41PM EST155.002.342.362.45-2.34-50.00%10911,17034.82%
AMZN240119C001555002023-02-02 1:47PM EST155.504.632.252.430.00-451,47134.92%
AMZN240119C001560002023-02-03 10:26AM EST156.002.952.212.39-1.25-29.76%23,93534.93%
AMZN240119C001565002023-02-03 12:21PM EST156.502.862.172.31-1.64-36.44%74,68134.77%
AMZN240119C001570002023-02-03 3:12PM EST157.002.202.122.26-0.13-5.58%1171734.73%
AMZN240119C001575002023-02-03 1:00PM EST157.502.482.072.26-1.00-28.74%65,69134.90%
AMZN240119C001580002023-02-02 3:03PM EST158.003.652.042.170.00-211,59134.68%
AMZN240119C001585002023-02-02 10:18AM EST158.502.602.012.14-0.38-12.75%174734.72%
AMZN240119C001590002023-02-02 9:30AM EST159.003.101.972.100.00-11,12234.71%
AMZN240119C001595002023-02-03 1:10PM EST159.502.301.952.06-1.60-41.03%4461334.70%
AMZN240119C001600002023-02-03 3:54PM EST160.001.951.892.02-1.95-50.00%31212,78034.68%
AMZN240119C001605002023-02-03 1:43PM EST160.502.001.851.97-2.00-50.00%62,23434.62%
AMZN240119C001610002023-02-03 12:38PM EST161.002.381.821.94-1.34-36.02%6173834.64%
AMZN240119C001612502023-02-02 11:20AM EST161.253.041.801.940.00-2101,14634.72%
AMZN240119C001615002023-02-03 1:41PM EST161.501.971.781.91-1.33-40.30%837334.66%
AMZN240119C001617502023-01-31 9:59AM EST161.752.161.761.89+0.43+24.86%127534.65%
AMZN240119C001620002023-02-03 9:52AM EST162.002.321.751.87-1.38-37.30%367934.63%
AMZN240119C001622502023-02-03 3:02PM EST162.251.841.731.85-0.78-29.77%251934.62%
AMZN240119C001625002023-02-03 12:07PM EST162.502.201.711.86-0.95-30.16%101,69134.75%
AMZN240119C001627502022-11-28 11:51AM EST162.752.300.910.980.00-442529.91%
AMZN240119C001630002023-02-03 3:27PM EST163.001.751.681.81-1.75-50.00%11,38134.67%
AMZN240119C001632502023-02-02 1:34PM EST163.253.371.661.810.00-2727334.74%
AMZN240119C001635002023-02-03 10:51AM EST163.502.161.651.79-1.09-33.54%282434.73%
AMZN240119C001637502023-01-13 1:26PM EST163.752.071.631.77+0.47+29.37%11,47034.71%
AMZN240119C001640002023-02-02 10:36AM EST164.002.631.611.750.00-368034.69%
AMZN240119C001642502023-02-02 2:53PM EST164.253.041.601.730.00-20243734.67%
AMZN240119C001645002023-02-02 3:14PM EST164.503.101.581.710.00-165334.64%
AMZN240119C001647502023-02-01 2:43PM EST164.751.701.571.690.00-268634.62%
AMZN240119C001650002023-02-03 3:54PM EST165.001.611.551.69-1.69-51.21%3166,98334.69%
AMZN240119C001652502023-02-03 12:03PM EST165.251.981.541.66-0.86-30.28%2077234.62%
AMZN240119C001655002023-02-03 11:45AM EST165.502.041.521.64-1.26-38.18%51,16634.60%
AMZN240119C001657502023-02-03 12:17PM EST165.752.001.511.63+1.05+110.53%2061334.62%
AMZN240119C001660002023-02-03 11:58AM EST166.001.931.501.63-1.09-36.09%571934.69%
AMZN240119C001665002023-02-02 10:22AM EST166.502.291.471.590.00-11,06734.64%
AMZN240119C001670002023-02-03 3:10PM EST167.001.491.441.57-0.76-33.78%451,52434.68%
AMZN240119C001675002023-02-03 1:58PM EST167.501.581.411.53-1.00-38.76%402,29434.62%
AMZN240119C001680002023-02-03 12:26PM EST168.001.791.381.52-0.72-28.69%121,06234.72%
AMZN240119C001685002023-02-02 10:22AM EST168.502.121.351.480.00-32,20534.64%
AMZN240119C001690002023-02-03 3:58PM EST169.001.431.331.47-1.32-48.00%72,42434.74%
AMZN240119C001695002023-02-02 10:31AM EST169.502.091.301.450.00-271,96734.77%
AMZN240119C001700002023-02-03 3:50PM EST170.001.291.311.40-1.48-53.43%23023,10134.63%
AMZN240119C001705002023-02-03 10:20AM EST170.501.711.261.39-0.18-9.52%252,67634.72%
AMZN240119C001710002023-02-03 11:01AM EST171.001.681.201.35-0.83-33.07%576034.63%
AMZN240119C001715002023-02-03 12:26PM EST171.501.621.191.34-0.17-9.50%81,92134.72%
AMZN240119C001720002023-02-02 3:19PM EST172.002.441.171.330.00-51,14734.80%
AMZN240119C001725002023-02-02 1:22PM EST172.502.341.161.300.00-512,54534.77%
AMZN240119C001730002023-02-02 1:46PM EST173.002.441.111.290.00-358934.84%
AMZN240119C001735002023-02-02 10:43AM EST173.501.871.131.240.00-73,85434.68%
AMZN240119C001740002023-01-27 3:47PM EST174.001.031.071.240.00-572734.82%
AMZN240119C001745002023-01-30 10:17AM EST174.500.941.101.260.00-161,47735.08%
AMZN240119C001750002023-02-03 3:58PM EST175.001.141.081.18-1.21-51.49%42729,33034.72%
AMZN240119C001755002023-02-03 3:00PM EST175.501.111.061.17-0.38-25.50%54,50334.79%
AMZN240119C001760002023-02-03 1:08PM EST176.001.171.031.16-0.91-43.75%132,18134.86%
AMZN240119C001765002023-02-01 9:44AM EST176.500.990.981.120.00-31,55034.73%
AMZN240119C001770002023-02-02 3:14PM EST177.001.980.971.120.00-1891,50334.86%
AMZN240119C001775002023-02-03 3:53PM EST177.501.000.991.09-1.12-52.83%3012,55034.79%
AMZN240119C001780002023-02-03 10:21AM EST178.001.270.961.08+0.24+23.30%62,87934.86%
AMZN240119C001785002023-02-02 3:54PM EST178.502.050.921.060.00-101,19434.85%
AMZN240119C001790002023-01-19 11:44AM EST179.000.700.941.040.00-12,59034.85%
AMZN240119C001795002023-02-03 3:25PM EST179.501.000.881.09-0.85-45.95%11,04135.33%
AMZN240119C001800002023-02-03 3:59PM EST180.001.010.921.01-0.93-47.94%25326,25334.90%
AMZN240119C001805002023-02-02 2:59PM EST180.501.700.860.990.00-71,80134.89%
AMZN240119C001810002023-02-03 1:45PM EST181.000.930.851.04-0.81-46.55%92,01135.36%
AMZN240119C001815002023-02-03 2:45PM EST181.500.950.830.96+0.13+15.85%568534.92%
AMZN240119C001820002023-02-02 11:33AM EST182.001.440.811.020.00-91,35535.49%
AMZN240119C001825002023-02-03 2:50PM EST182.500.900.840.93-0.93-50.82%12,33434.95%
AMZN240119C001850002023-02-03 3:41PM EST185.000.820.770.87-0.66-44.59%615,46535.11%
AMZN240119C001875002023-02-03 1:36PM EST187.500.800.710.81-0.72-47.37%353,29935.23%
AMZN240119C001900002023-02-03 3:48PM EST190.000.700.660.77-0.64-47.76%497,35535.47%
AMZN240119C001925002023-02-03 2:50PM EST192.500.630.580.70-0.64-50.39%31,45135.43%
AMZN240119C001950002023-02-03 3:59PM EST195.000.630.560.65-0.49-43.75%2192,71335.51%
AMZN240119C001975002023-02-03 3:58PM EST197.500.570.530.62-0.56-49.56%132,41535.77%
AMZN240119C002000002023-02-03 3:58PM EST200.000.550.500.57-0.58-51.33%1,45120,11535.77%
AMZN240119C002025002023-02-03 2:32PM EST202.500.480.470.55-0.52-52.00%742,14736.08%
AMZN240119C002050002023-02-03 2:14PM EST205.000.510.440.51-0.46-47.42%7911,45636.13%
AMZN240119C002075002023-02-03 2:34PM EST207.500.460.410.49-0.45-49.45%31,43536.40%
AMZN240119C002100002023-02-03 2:49PM EST210.000.430.380.45-0.42-49.41%1109,75436.38%
AMZN240119C002125002023-02-03 1:46PM EST212.500.400.340.44-0.24-37.50%1854,52636.74%
AMZN240119C002150002023-02-03 3:00PM EST215.000.380.350.42-0.37-49.33%13,36636.94%
AMZN240119C002175002023-02-03 3:57PM EST217.500.360.320.40-0.30-45.45%11,71537.11%
AMZN240119C002200002023-02-03 2:56PM EST220.000.350.310.38-0.32-47.76%2155,65237.28%
AMZN240119C002225002023-02-02 11:34AM EST222.500.360.270.35-0.11-23.40%34,82237.26%
AMZN240119C002250002023-02-03 3:58PM EST225.000.320.300.35-0.29-47.54%9519,76737.70%
AMZN240119C002275002023-02-03 10:49AM EST227.500.360.250.32-0.21-36.84%107,02337.65%
AMZN240119C002300002023-02-03 1:30PM EST230.000.310.240.33-0.19-38.00%21,93138.23%
AMZN240119C002325002023-02-03 3:53PM EST232.500.280.270.32-0.14-33.33%122,12638.48%
AMZN240119C002350002023-02-03 3:42PM EST235.000.280.230.28-0.14-33.33%74,06938.16%
AMZN240119C002375002023-02-03 3:34PM EST237.500.270.250.27-0.16-37.21%1121,98638.38%
AMZN240119C002400002023-02-03 11:59AM EST240.000.280.210.26-0.16-36.36%54,02238.57%
AMZN240119C002425002023-02-03 9:49AM EST242.500.300.190.27-0.12-28.57%172839.14%
AMZN240119C002450002023-02-02 3:09PM EST245.000.340.200.270.00-221,20939.50%
AMZN240119C002475002023-02-02 2:48PM EST247.500.370.170.260.00-581639.70%
AMZN240119C002500002023-02-03 3:58PM EST250.000.210.190.23-0.16-43.24%15511,05639.40%
AMZN240119C002550002023-02-03 1:39PM EST255.000.190.150.23-0.13-40.62%1082,20840.14%
AMZN240119C002600002023-02-03 11:42AM EST260.000.190.160.21-0.11-36.67%47,78640.38%
AMZN240119C002650002023-02-03 1:44PM EST265.000.190.160.26-0.06-24.00%2613,70342.19%
AMZN240119C002700002023-02-03 3:58PM EST270.000.170.150.18-0.17-50.00%1,46845,06440.92%
AMZN240119C010400002022-06-03 9:05AM EST1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 8:55AM EST1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 12:27PM EST1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 11:02AM EST1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 11:43AM EST1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 12:24PM EST1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 12:36PM EST1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 11:43AM EST1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 2:33PM EST1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 11:02AM EST1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 2:11PM EST1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 11:40AM EST1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 12:36PM EST1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 11:41AM EST1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 11:42AM EST1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 1:09PM EST1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 11:45AM EST1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 11:48AM EST1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 1:50PM EST1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 1:25PM EST1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 1:25PM EST1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 1:30PM EST1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 8:30AM EST1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 1:40PM EST1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 9:50AM EST1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 10:17AM EST1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 12:15PM EST1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 1:37PM EST1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 1:48PM EST1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 10:55AM EST1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 11:24AM EST1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 1:31PM EST1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 1:25PM EST1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 11:28AM EST1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 2:04PM EST1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 10:03AM EST1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 1:30PM EST1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 10:03AM EST1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 2:08PM EST1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 10:11AM EST1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 9:39AM EST1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 11:40AM EST1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 9:37AM EST1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 10:28AM EST1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 10:29AM EST1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 10:46AM EST1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 10:10AM EST1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 12:11PM EST1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 12:10PM EST1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 11:17AM EST1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 12:04PM EST1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 2:11PM EST2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 11:57AM EST2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 1:27PM EST2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 10:07AM EST2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 2:45PM EST2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 12:18PM EST2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 2:41PM EST2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 2:41PM EST2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 2:37PM EST2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 1:43PM EST2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 2:18PM EST2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 2:18PM EST2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 1:08PM EST2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 1:27PM EST2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 10:28AM EST2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 10:07AM EST2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 10:05AM EST2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 9:42AM EST2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 1:53PM EST2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 12:17PM EST2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 2:29PM EST3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 2:11PM EST3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 8:30AM EST3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 10:36AM EST3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 2:38PM EST3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 11:09AM EST3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 2:21PM EST3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 2:04PM EST3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 2:41PM EST3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 2:24PM EST3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 2:26PM EST3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 12:35PM EST3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 2:12PM EST3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 11:32AM EST3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 2:31PM EST3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 2:38PM EST3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 1:04PM EST3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 9:27AM EST3,230.00523.11139.65148.550.00-470.00%
AMZN240119C032350002022-05-20 2:34PM EST3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 2:01PM EST3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 9:50AM EST3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 9:46AM EST3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 9:42AM EST3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 8:30AM EST3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 10:55AM EST3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 2:25PM EST3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 11:24AM EST3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 12:28PM EST3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 1:36PM EST3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 2:35PM EST3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 8:33AM EST3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 11:54AM EST3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 1:43PM EST3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 1:54PM EST3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 9:43AM EST3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 8:59AM EST3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 2:38PM EST3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 9:12AM EST3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 1:00PM EST3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 9:12AM EST3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 11:53AM EST3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 9:03AM EST3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 1:39PM EST3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 11:51AM EST3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 9:38AM EST3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 9:05AM EST3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 11:10AM EST3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 9:06AM EST3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 11:54AM EST3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 2:11PM EST3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 2:11PM EST3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 2:05PM EST3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 2:42PM EST3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 12:12PM EST3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 2:06PM EST3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 2:22PM EST3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 1:39PM EST3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 2:12PM EST3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 11:28AM EST3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 1:05PM EST3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 1:36PM EST3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 1:05PM EST3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 11:06AM EST3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 11:47AM EST3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 10:43AM EST3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 8:51AM EST3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 11:32AM EST3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 11:32AM EST3,640.00154.60138.85152.400.00-17440.00%
AMZN240119C036500002022-06-01 11:33AM EST3,650.00145.85137.35151.000.00-1900.00%
AMZN240119C037000002022-06-02 11:01AM EST3,700.00136.57129.50142.750.00-12160.00%
AMZN240119C037500002022-06-02 8:30AM EST3,750.00129.28122.30135.450.00-11000.00%
AMZN240119C038000002022-06-02 8:30AM EST3,800.00120.38115.40128.350.00-12320.00%
AMZN240119C038500002022-05-18 12:28PM EST3,850.0063.00108.90121.700.00-1610.00%
AMZN240119C039000002022-06-03 2:43PM EST3,900.00108.95102.75115.30-9.77-8.23%71040.00%
AMZN240119C039500002022-06-03 12:37PM EST3,950.00104.0597.50107.50-8.39-7.46%183645.22%
AMZN240119C040000002022-06-03 2:46PM EST4,000.0097.0092.50102.00-15.60-13.85%6823514.99%
AMZN240119C040500002022-05-25 10:55AM EST4,050.0088.0287.0097.000.00-177466.19%
AMZN240119C041000002022-05-31 2:32PM EST4,100.0082.0082.5092.500.00-4590437.77%
AMZN240119C041500002022-06-02 12:08PM EST4,150.0090.9478.0088.000.00-119415.21%
AMZN240119C042000002022-06-01 2:21PM EST4,200.0085.2774.0083.500.00-3401397.21%
AMZN240119C042500002022-05-31 12:18PM EST4,250.0062.4170.0079.500.00-2167382.28%
AMZN240119C043000002022-05-31 12:10PM EST4,300.0061.6066.0076.000.00-2130369.59%
AMZN240119C043500002022-05-31 11:20AM EST4,350.0054.1562.5572.500.00-259358.70%
AMZN240119C044000002022-06-03 12:49PM EST4,400.0062.5259.3069.00-3.28-4.98%1170348.77%
AMZN240119C044500002022-05-31 11:14AM EST4,450.0049.1556.2566.000.00-3184340.31%
AMZN240119C045000002022-06-03 2:56PM EST4,500.0059.9053.3562.95-6.00-9.10%10998332.33%
AMZN240119C045500002022-06-02 9:24AM EST4,550.0053.8050.8060.500.00-1365325.89%
AMZN240119C046000002022-05-31 2:29PM EST4,600.0048.5048.2557.500.00-6122318.87%
AMZN240119C046500002022-06-01 2:37PM EST4,650.0053.5045.8055.000.00-1102312.78%
AMZN240119C047000002022-05-31 10:41AM EST4,700.0035.8743.6052.600.00-1243307.24%
AMZN240119C047500002022-06-02 2:17PM EST4,750.0050.6041.6050.500.00-11,054302.40%
AMZN240119C048000002022-05-31 12:51PM EST4,800.0037.6539.7548.400.00-2197297.78%
AMZN240119C048500002022-05-27 8:57AM EST4,850.0026.7537.7046.200.00-135292.83%
AMZN240119C049000002022-06-02 2:17PM EST4,900.0044.3536.2044.550.00-353289.25%
AMZN240119C049500002022-06-02 2:04PM EST4,950.0040.8734.6042.800.00-339285.44%
AMZN240119C050000002022-06-03 12:49PM EST5,000.0037.0933.0541.05-1.98-5.07%7474281.68%
AMZN240119C051000002022-06-03 9:40AM EST5,100.0031.8730.3038.05+0.93+3.01%2108275.19%
AMZN240119C052000002022-06-03 8:51AM EST5,200.0034.2027.7535.30+3.20+10.32%1437269.20%
AMZN240119C053000002022-06-02 8:36AM EST5,300.0029.0025.6532.950.00-1698264.19%
AMZN240119C054000002022-06-03 2:12PM EST5,400.0026.0023.6030.65-3.85-12.90%232,045259.22%
Ponepor19 de enero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240119P000450002023-02-03 3:36PM EST45.000.490.460.49+0.06+13.95%3382,27848.19%
AMZN240119P000500002023-02-03 3:11PM EST50.000.730.690.73+0.08+12.31%1762,42646.24%
AMZN240119P000520002023-02-02 1:59PM EST52.000.810.800.86+0.12+17.39%255,89345.65%
AMZN240119P000530002023-02-02 2:19PM EST53.000.770.860.920.00-678445.24%
AMZN240119P000540002023-01-31 1:52PM EST54.001.100.920.980.00-51,02444.80%
AMZN240119P000550002023-02-03 3:46PM EST55.001.030.991.04+0.17+19.77%143,39844.34%
AMZN240119P000560002023-02-03 1:41PM EST56.001.031.061.12-0.27-20.77%31,46444.04%
AMZN240119P000570002023-01-31 2:21PM EST57.001.041.131.20-0.29-21.80%195343.70%
AMZN240119P000580002023-02-03 3:51PM EST58.001.261.211.28+0.20+18.87%263543.34%
AMZN240119P000590002023-02-02 12:12PM EST59.001.111.291.370.00-1511,70143.02%
AMZN240119P000600002023-02-03 3:50PM EST60.001.451.381.45+0.23+18.85%14913,58342.59%
AMZN240119P000610002023-02-02 1:22PM EST61.001.241.461.540.00-11,20342.21%
AMZN240119P000620002023-02-02 3:14PM EST62.001.311.561.65-0.09-6.43%115,19141.97%
AMZN240119P000630002023-02-02 1:22PM EST63.001.401.591.740.00-22,10541.53%
AMZN240119P000640002023-02-03 9:36AM EST64.001.581.771.84+0.09+6.04%24,22241.15%
AMZN240119P000650002023-02-03 3:58PM EST65.001.911.881.95+0.30+18.63%3052,54940.80%
AMZN240119P000660002023-02-03 3:00PM EST66.002.051.982.07+0.32+18.50%42,00340.49%
AMZN240119P000670002023-02-03 3:50PM EST67.002.212.122.19+0.43+24.16%151,15240.14%
AMZN240119P000680002023-02-03 3:23PM EST68.002.282.232.32+0.43+23.24%25,43639.83%
AMZN240119P000690002023-02-02 9:34AM EST69.001.922.322.460.00-35,25039.54%
AMZN240119P000695002023-02-02 2:03PM EST69.502.202.432.62+0.20+10.00%65,73539.86%
AMZN240119P000700002023-02-03 3:54PM EST70.002.582.522.58+0.44+20.56%17618,26639.12%
AMZN240119P000710002023-02-03 2:36PM EST71.002.642.652.84+0.32+13.79%841,09439.37%
AMZN240119P000720002023-02-03 11:45AM EST72.002.402.802.91+0.08+3.45%41,02238.65%
AMZN240119P000725002023-01-30 3:56PM EST72.502.622.892.99-0.88-25.14%261,42238.50%
AMZN240119P000730002023-02-03 3:02PM EST73.003.052.963.10+0.51+20.08%111,42538.48%
AMZN240119P000740002023-02-03 3:37PM EST74.003.253.103.25+0.56+20.82%42,56138.10%
AMZN240119P000750002023-02-03 3:53PM EST75.003.403.303.40+0.55+19.30%3017,92437.70%
AMZN240119P000760002023-02-03 3:33PM EST76.003.653.453.60+0.78+27.18%1863737.48%
AMZN240119P000770002023-02-03 3:33PM EST77.003.853.653.80+0.80+26.23%62,86037.23%
AMZN240119P000775002023-02-03 11:03AM EST77.503.253.753.90+0.05+1.56%262,89937.10%
AMZN240119P000780002023-02-03 3:50PM EST78.004.053.854.00+0.65+19.12%23,36836.95%
AMZN240119P000790002023-02-03 1:51PM EST79.003.884.054.20+0.43+12.46%53,55236.65%
AMZN240119P000800002023-02-03 3:59PM EST80.004.354.254.40+0.75+20.83%31020,59836.31%
AMZN240119P000810002023-02-03 2:56PM EST81.004.554.504.65+0.85+22.97%381,68036.13%
AMZN240119P000820002023-02-03 3:25PM EST82.004.794.704.85+0.79+19.75%4274,86735.75%
AMZN240119P000830002023-02-03 3:15PM EST83.005.055.005.10+1.00+24.69%951,86535.52%
AMZN240119P000840002023-02-03 1:41PM EST84.005.005.205.45+0.55+12.36%261,43135.58%
AMZN240119P000850002023-02-03 3:59PM EST85.005.555.455.65+1.03+22.79%57120,12535.12%
AMZN240119P000860002023-02-03 1:45PM EST86.005.705.755.90+0.90+18.75%443,40134.80%
AMZN240119P000870002023-02-03 1:30PM EST87.005.656.006.15+0.70+14.14%298,41034.45%
AMZN240119P000880002023-02-03 1:33PM EST88.006.056.306.45+0.80+15.24%289,31334.23%
AMZN240119P000890002023-02-03 1:47PM EST89.006.556.606.75+0.95+16.96%1152,38033.98%
AMZN240119P000900002023-02-03 3:59PM EST90.006.906.957.10+1.17+20.42%73914,81633.85%
AMZN240119P000910002023-02-03 3:03PM EST91.007.507.207.40+1.40+22.95%414,97433.55%
AMZN240119P000920002023-02-03 2:51PM EST92.007.577.557.80+1.43+23.29%746,46933.50%
AMZN240119P000930002023-02-03 2:12PM EST93.007.907.908.10+1.39+21.35%212,09333.13%
AMZN240119P000940002023-02-03 3:34PM EST94.008.508.258.45+1.40+19.72%1,4391,77832.88%
AMZN240119P000950002023-02-03 3:47PM EST95.008.858.608.85+1.85+26.43%32413,17632.74%
AMZN240119P000960002023-02-03 3:58PM EST96.009.058.959.25+1.58+21.15%1102,10432.57%
AMZN240119P000970002023-02-03 3:06PM EST97.009.659.359.65+1.87+24.04%1572,51732.36%
AMZN240119P000980002023-02-03 3:10PM EST98.0010.009.7510.05+1.92+23.76%333,33432.13%
AMZN240119P000990002023-02-03 3:54PM EST99.0010.3310.1510.45+1.93+22.98%1,1673,21231.87%
AMZN240119P001000002023-02-03 3:55PM EST100.0010.7210.6010.85+2.02+23.22%2,74847,48731.58%
AMZN240119P001025002023-02-03 3:48PM EST102.5012.0511.6512.00+2.00+19.90%3156,30431.11%
AMZN240119P001050002023-02-03 3:57PM EST105.0012.9012.8513.00+2.30+21.70%1,51434,00330.08%
AMZN240119P001075002023-02-03 2:51PM EST107.5014.1114.0514.35+2.76+24.32%1455,19929.75%
AMZN240119P001100002023-02-03 3:54PM EST110.0015.6215.4015.80+2.97+23.48%29718,78929.47%
AMZN240119P001125002023-02-03 12:53PM EST112.5015.1016.7517.15+1.13+8.09%35,79128.75%
AMZN240119P001150002023-02-03 3:38PM EST115.0018.7018.2518.55+3.38+22.06%80327,31627.95%
AMZN240119P001175002023-02-03 12:53PM EST117.5017.8919.8020.10+1.39+8.42%8645,41227.34%
AMZN240119P001200002023-02-03 3:56PM EST120.0021.4521.4521.75+3.75+21.19%78049,36326.78%
AMZN240119P001225002023-02-03 10:18AM EST122.5020.5523.0023.70+1.31+6.81%49,39726.85%
AMZN240119P001250002023-02-03 2:35PM EST125.0025.6024.8525.50+4.45+21.04%4517,62326.31%
AMZN240119P001275002023-02-03 2:44PM EST127.5026.4926.6527.30+3.94+17.47%34,87625.54%
AMZN240119P001300002023-02-03 3:49PM EST130.0029.4028.5029.30+6.20+26.72%609,52925.18%
AMZN240119P001325002023-02-03 11:31AM EST132.5027.5130.6031.25+2.01+7.88%512,23224.42%
AMZN240119P001350002023-02-03 1:46PM EST135.0032.6532.6533.35+4.31+15.21%179,69023.96%
AMZN240119P001375002023-01-20 10:09AM EST137.5042.7734.7535.550.00-310123.71%
AMZN240119P001400002023-02-03 3:51PM EST140.0038.1036.8537.85+7.30+23.70%631823.76%
AMZN240119P001425002023-01-31 2:04PM EST142.5040.7839.1040.100.00-391,12323.37%
AMZN240119P001450002023-02-03 3:05PM EST145.0042.4041.4542.40+6.23+17.22%12,81523.05%
AMZN240119P001475002023-02-02 12:32PM EST147.5037.0043.8544.700.00-7961122.47%
AMZN240119P001500002023-02-03 1:25PM EST150.0044.1546.2547.10+4.95+12.63%219222.45%
AMZN240119P001525002023-01-25 2:56PM EST152.5055.5548.7049.600.00-3,42630023.22%
AMZN240119P001545002023-01-25 11:06AM EST154.5059.9050.7051.600.00-20023.82%
AMZN240119P001550002023-02-03 12:15PM EST155.0047.1151.2052.05-7.69-14.03%1060323.50%
AMZN240119P001555002022-12-30 9:52AM EST155.5072.7852.7053.850.00-8031.90%
AMZN240119P001560002022-11-22 1:56PM EST156.0062.2071.5072.850.00-1,160083.58%
AMZN240119P001565002022-11-22 2:11PM EST156.5062.6572.0073.350.00-128083.81%
AMZN240119P001570002022-11-22 3:00PM EST157.0065.1072.2574.050.00-165083.97%
AMZN240119P001575002022-11-10 3:12PM EST157.5061.1267.9569.200.00-8071.41%
AMZN240119P001580002022-12-08 9:36AM EST158.0070.0071.2572.650.00-4078.91%
AMZN240119P001585002023-01-25 3:16PM EST158.5062.0554.6555.550.00-1762024.51%
AMZN240119P001590002023-01-13 12:34PM EST159.0061.9855.1556.050.00-2024.65%
AMZN240119P001595002023-01-25 3:09PM EST159.5062.4555.6556.550.00-8,06860024.78%
AMZN240119P001600002023-02-03 9:49AM EST160.0051.7556.1057.05+4.35+9.18%1624.93%
AMZN240119P001605002023-01-19 3:03PM EST160.5066.2556.6557.550.00-200025.07%
AMZN240119P001610002023-01-25 2:54PM EST161.0063.9057.1058.050.00-1772025.21%
AMZN240119P001612502022-11-23 3:20PM EST161.2566.0575.2076.550.00-1,876082.01%
AMZN240119P001615002022-11-02 2:29PM EST161.5069.3566.8068.050.00-680059.44%
AMZN240119P001617502022-11-02 2:35PM EST161.7568.5567.0568.200.00-182059.40%
AMZN240119P001620002022-12-09 3:16PM EST162.0072.3075.2576.650.00-6080.63%
AMZN240119P001622502022-11-23 3:35PM EST162.2568.6076.2577.550.00-1,749082.50%
AMZN240119P001625002023-01-17 10:30AM EST162.5065.4858.6059.550.00-6025.61%
AMZN240119P001627502022-12-09 3:08PM EST162.7573.1076.0077.400.00-2080.95%
AMZN240119P001630002022-12-13 10:22AM EST163.0069.3067.1568.350.00-5056.72%
AMZN240119P001632502022-11-23 3:28PM EST163.2568.1577.2578.550.00-254082.92%
AMZN240119P001635002022-12-12 11:38AM EST163.5074.8067.7568.900.00-1057.13%
AMZN240119P001637502022-11-02 2:59PM EST163.7571.9068.8570.150.00-36059.85%
AMZN240119P001640002022-11-07 1:15PM EST164.0074.2774.9576.150.00-2075.37%
AMZN240119P001642502022-11-23 3:33PM EST164.2570.5578.2579.550.00-39083.33%
AMZN240119P001645002022-11-23 3:39PM EST164.5070.8078.5079.800.00-258083.44%
AMZN240119P001647502022-11-23 3:38PM EST164.7569.7078.7580.050.00-228083.54%
AMZN240119P001650002023-02-01 3:57PM EST165.0060.2561.0562.050.00-30030026.29%
AMZN240119P001652502022-11-23 3:31PM EST165.2570.3579.2580.550.00-90083.75%
AMZN240119P001655002023-01-06 10:35AM EST165.5081.8161.6062.650.00-45027.41%
AMZN240119P001657502022-10-24 12:00PM EST165.7549.4670.8072.300.00-2060.77%
AMZN240119P001660002023-01-25 2:59PM EST166.0070.3562.1063.050.00-1762026.56%
AMZN240119P001665002022-11-23 3:35PM EST166.5072.9080.7081.800.00-1,179084.51%
AMZN240119P001670002022-11-23 3:20PM EST167.0071.9081.0082.300.00-1,044084.46%
AMZN240119P001675002022-10-13 9:57AM EST167.5059.8066.1067.200.00-2041.83%
AMZN240119P001680002023-01-20 12:34PM EST168.0072.4364.0565.050.00-14027.09%
AMZN240119P001685002022-11-02 2:42PM EST168.5075.1073.8574.950.00-154062.10%
AMZN240119P001690002023-01-06 3:01PM EST169.0082.9065.0566.050.00-2027.34%
AMZN240119P001695002022-11-10 9:37AM EST169.5077.0079.5581.100.00-1075.70%
AMZN240119P001700002023-02-02 2:02PM EST170.0055.2566.0567.050.00-352227.61%
AMZN240119P001705002022-11-29 10:40AM EST170.5077.3786.3587.150.00-2089.86%
AMZN240119P001710002022-12-09 12:55PM EST171.0081.5084.2585.650.00-2084.27%
AMZN240119P001715002022-11-04 2:47PM EST171.5080.1976.7577.950.00-320063.07%
AMZN240119P001720002022-11-04 2:16PM EST172.0082.2077.2578.450.00-240063.26%
AMZN240119P001725002022-12-21 11:11AM EST172.5085.7074.6575.950.00-2054.36%
AMZN240119P001730002022-11-08 3:43PM EST173.0082.3082.0583.500.00-2,236074.29%
AMZN240119P001735002022-11-09 11:57AM EST173.5085.8583.4085.400.00-2077.42%
AMZN240119P001740002023-02-01 3:15PM EST174.0068.8070.0571.050.00-3028.61%
AMZN240119P001745002022-11-04 2:29PM EST174.5083.7579.8081.000.00-2,200064.30%
AMZN240119P001750002023-01-20 2:01PM EST175.0078.4871.0572.100.00-2029.40%
AMZN240119P001755002022-11-04 2:37PM EST175.5084.9580.8082.000.00-780064.65%
AMZN240119P001760002022-10-28 2:29PM EST176.0072.4581.7083.100.00-440066.24%
AMZN240119P001765002022-11-04 2:24PM EST176.5086.9581.6583.000.00-530064.79%
AMZN240119P001770002022-11-04 2:21PM EST177.0086.5082.0583.500.00-320064.83%
AMZN240119P001775002022-12-13 11:43AM EST177.5084.0581.5082.850.00-28061.80%
AMZN240119P001780002023-01-19 3:11PM EST178.0083.5074.0575.050.00-270029.59%
AMZN240119P001785002022-11-04 2:24PM EST178.5089.0083.7585.000.00-470065.63%
AMZN240119P001790002022-11-04 2:43PM EST179.0088.9584.2585.500.00-1,120065.80%
AMZN240119P001795002022-11-04 2:45PM EST179.5088.1584.6085.950.00-390065.69%
AMZN240119P001800002023-02-03 2:17PM EST180.0075.7876.0577.10+1.38+1.85%26230.62%
AMZN240119P001805002022-11-04 2:29PM EST180.5090.7085.7587.000.00-1,570066.32%
AMZN240119P001810002022-11-04 2:43PM EST181.0091.0086.0087.500.00-500066.12%
AMZN240119P001815002022-11-11 1:58PM EST181.5080.5091.5593.350.00-1080.44%
AMZN240119P001820002022-11-11 1:55PM EST182.0081.0091.8094.100.00-2080.62%
AMZN240119P001825002022-11-11 11:44AM EST182.5083.5092.4094.450.00-1080.73%
AMZN240119P001850002023-02-03 10:00AM EST185.0077.8081.0582.10-7.00-8.25%1031.80%
AMZN240119P001875002022-11-03 2:34PM EST187.5097.4592.5594.050.00-1,569068.40%
AMZN240119P001900002023-01-10 3:41PM EST190.00100.7086.0587.100.00-75032.94%
AMZN240119P001925002022-11-07 3:44PM EST192.50101.90103.20104.750.00-1085.50%
AMZN240119P001950002023-02-03 11:54AM EST195.0087.2891.0592.10+1.68+1.96%4034.03%
AMZN240119P001975002022-11-14 11:12AM EST197.5099.00103.85105.250.00-2075.07%
AMZN240119P002000002023-02-03 3:06PM EST200.0096.6596.1597.05+8.10+9.15%322034.50%
AMZN240119P002025002022-09-23 1:16PM EST202.5089.6778.5088.000.00-200.00%
AMZN240119P002050002023-02-02 2:48PM EST205.0093.50101.05102.050.00-20035.52%
AMZN240119P002075002022-09-29 9:54AM EST207.5093.16103.40104.950.00-82040.13%
AMZN240119P002100002022-11-23 2:37PM EST210.00116.04123.85125.450.00-2099.01%
AMZN240119P002125002022-09-29 9:52AM EST212.5098.18108.15109.900.00-2040.71%
AMZN240119P002150002022-10-28 10:07AM EST215.00114.00120.60122.200.00-44078.13%
AMZN240119P002175002022-09-29 12:46PM EST217.50103.30113.35115.000.00-2042.60%
AMZN240119P002200002022-11-16 12:36PM EST220.00121.93130.95133.100.00-2094.96%
AMZN240119P002225002022-09-29 9:58AM EST222.50108.15118.35120.000.00-4043.58%
AMZN240119P002250002023-01-11 2:03PM EST225.00130.92121.05122.050.00-4139.31%
AMZN240119P002275002023-01-11 2:07PM EST227.50133.25123.55124.550.00-2039.75%
AMZN240119P002300002022-12-21 1:15PM EST230.00142.83131.95133.450.00-4070.12%
AMZN240119P002325002022-11-10 3:02PM EST232.50136.54142.35144.750.00-20095.56%
AMZN240119P002350002022-11-10 3:01PM EST235.00138.90144.90147.000.00-106095.90%
AMZN240119P002375002022-11-11 10:07AM EST237.50138.68147.25149.600.00-2096.43%
AMZN240119P002400002022-12-30 2:20PM EST240.00157.20137.00138.500.00-2054.03%
AMZN240119P002425002022-11-21 11:18AM EST242.50151.11154.90156.450.00-60103.58%
AMZN240119P002450002022-11-21 10:41AM EST245.00153.18157.25159.150.00-20104.23%
AMZN240119P002475002022-11-21 11:22AM EST247.50155.88160.00161.450.00-80104.86%
AMZN240119P002500002023-01-06 1:13PM EST250.00164.77146.10147.100.00-2044.17%
AMZN240119P002550002023-01-18 11:10AM EST255.00157.97151.05152.100.00-7044.95%
AMZN240119P002600002023-01-18 11:09AM EST260.00163.60156.00157.150.00-14046.36%
AMZN240119P002650002023-01-30 11:29AM EST265.00164.44161.00162.100.00-2046.46%
AMZN240119P002700002022-12-06 10:14AM EST270.00180.81185.80187.100.00-10118.06%
AMZN240119P010600002022-06-03 8:52AM EST1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 9:28AM EST1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 2:46PM EST1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 2:54PM EST1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 8:59AM EST1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 10:43AM EST1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 12:11PM EST1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 12:56PM EST1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 9:35AM EST1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 1:36PM EST1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 1:36PM EST1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 8:35AM EST1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 2:15PM EST1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 8:52AM EST1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 11:02AM EST1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 12:45PM EST1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 9:44AM EST1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 1:27PM EST1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 12:13PM EST1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 8:33AM EST1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 9:44AM EST1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 9:46AM EST1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 8:59AM EST1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 12:10PM EST1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 9:01AM EST1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 12:35PM EST1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 10:36AM EST1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 1:45PM EST1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 1:45PM EST1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 11:24AM EST1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 1:28PM EST1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 9:11AM EST1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 9:26AM EST1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 12:37PM EST1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 12:16PM EST1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 1:27PM EST1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 9:05AM EST1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 1:27PM EST1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 9:05AM EST1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 2:51PM EST1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 2:38PM EST1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 12:35PM EST1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 8:58AM EST1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 9:21AM EST1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 2:51PM EST1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 2:52PM EST1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 2:41PM EST1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 1:26PM EST1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 8:46AM EST1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 12:42PM EST2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 2:35PM EST2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 2:58PM EST2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 12:50PM EST2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 9:11AM EST2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 9:04AM EST2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 9:04AM EST2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 1:48PM EST2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 10:28AM EST2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 8:56AM EST2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 2:48PM EST2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 9:40AM EST2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 10:51AM EST2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 8:38AM EST2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 10:28AM EST2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 2:53PM EST2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 2:53PM EST2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 2:52PM EST2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 12:26PM EST2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 12:25PM EST2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 2:02PM EST3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 1:06PM EST3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 1:41PM EST3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 9:12AM EST3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 1:59PM EST3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 2:47PM EST3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 9:00AM EST3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 1:59PM EST3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 9:16AM EST3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 11:45AM EST3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 11:45AM EST3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 12:14PM EST3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 9:28AM EST3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 11:13AM EST3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 11:15AM EST3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 11:14AM EST3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 8:59AM EST3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 12:46PM EST3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 11:18AM EST3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 2:26PM EST3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 9:20AM EST3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 2:42PM EST3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 12:25PM EST3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 11:40AM EST3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 11:40AM EST3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 2:50PM EST3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 11:14AM EST3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 11:14AM EST3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 12:59PM EST3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 2:23PM EST3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 2:22PM EST3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 2:26PM EST3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 2:23PM EST3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 2:28PM EST3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 12:25PM EST3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 8:52AM EST3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 8:52AM EST3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 11:10AM EST3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 11:06AM EST3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 11:11AM EST3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 1:24PM EST3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 2:47PM EST3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 8:30AM EST3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 11:49AM EST3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 12:26PM EST3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 2:53PM EST3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 2:53PM EST3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 2:25PM EST3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 2:25PM EST3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 2:24PM EST3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 2:23PM EST3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 2:23PM EST3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 2:24PM EST3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 12:57PM EST3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 2:26PM EST3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 2:26PM EST3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 2:27PM EST3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 2:27PM EST3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 2:28PM EST3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 2:28PM EST3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 2:29PM EST3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 2:30PM EST3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 12:00PM EST3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 2:44PM EST3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 2:45PM EST3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 2:45PM EST3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 2:46PM EST3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 2:46PM EST3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 1:22PM EST3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 2:52PM EST3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 2:40PM EST3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 2:53PM EST3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 2:54PM EST3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 2:51PM EST3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 2:51PM EST3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 2:51PM EST4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 2:51PM EST4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 2:52PM EST4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 2:52PM EST4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 8:30AM EST4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 2:54PM EST4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 9:36AM EST4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 2:03PM EST4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 11:13AM EST4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 11:33AM EST4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 8:47AM EST4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 1:05PM EST4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 10:50AM EST4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 8:34AM EST4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 10:41AM EST4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 8:46AM EST4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 8:58AM EST4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 1:35PM EST4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 2:45PM EST4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 2:45PM EST4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 8:49AM EST5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 12:41PM EST5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 9:58AM EST5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 11:10AM EST5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 1:24PM EST5,400.003,290.042,944.002,960.950.00-200.00%