Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,432.61+17.55 (+0.51%)
A partir del 12:54p.m. EDT. Mercado abierto.
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240119C01600000 | 2021-10-15 1:17PM EDT | 1,600.00 | 1,861.10 | 1,892.00 | 1,910.50 | 0.00 | - | 1 | 1 | 41.91% |
| AMZN240119C01640000 | 2021-10-06 1:47PM EDT | 1,640.00 | 1,692.02 | 1,856.00 | 1,873.50 | 0.00 | - | 1 | 0 | 41.23% |
| AMZN240119C01680000 | 2021-10-12 10:51AM EDT | 1,680.00 | 1,651.05 | 1,820.00 | 1,837.50 | 0.00 | - | 1 | 1 | 40.69% |
| AMZN240119C01700000 | 2021-10-06 11:48AM EDT | 1,700.00 | 1,623.00 | 1,801.50 | 1,819.50 | 0.00 | - | 1 | 2 | 40.42% |
| AMZN240119C01720000 | 2021-10-05 10:41AM EDT | 1,720.00 | 1,601.00 | 1,784.00 | 1,801.50 | 0.00 | - | - | 7 | 40.14% |
| AMZN240119C01740000 | 2021-10-04 9:56AM EDT | 1,740.00 | 1,581.50 | 1,766.00 | 1,784.00 | 0.00 | - | 7 | 7 | 39.94% |
| AMZN240119C01760000 | 2021-10-01 3:18PM EDT | 1,760.00 | 1,617.10 | 1,748.50 | 1,767.00 | 0.00 | - | 7 | 7 | 39.79% |
| AMZN240119C01780000 | 2021-09-30 10:55AM EDT | 1,780.00 | 1,619.38 | 1,730.00 | 1,748.00 | 0.00 | - | 7 | 0 | 39.38% |
| AMZN240119C01800000 | 2021-10-20 1:36PM EDT | 1,800.00 | 1,705.60 | 1,712.00 | 1,730.00 | 0.00 | - | 1 | 7 | 39.10% |
| AMZN240119C01900000 | 2021-09-20 9:56AM EDT | 1,900.00 | 1,600.55 | 1,625.00 | 1,643.50 | 0.00 | - | 2 | 2 | 38.08% |
| AMZN240119C01980000 | 2021-10-05 10:47AM EDT | 1,980.00 | 1,388.05 | 1,556.05 | 1,574.50 | 0.00 | - | - | 4 | 37.22% |
| AMZN240119C02000000 | 2021-10-19 3:39PM EDT | 2,000.00 | 1,562.65 | 1,539.50 | 1,558.00 | 0.00 | - | 3 | 10 | 37.07% |
| AMZN240119C02050000 | 2021-10-04 10:11AM EDT | 2,050.00 | 1,306.25 | 1,497.00 | 1,516.00 | 0.00 | - | - | 1 | 36.61% |
| AMZN240119C02100000 | 2021-10-12 3:50PM EDT | 2,100.00 | 1,297.06 | 1,455.00 | 1,474.00 | 0.00 | - | 1 | 3 | 36.13% |
| AMZN240119C02150000 | 2021-10-04 10:35AM EDT | 2,150.00 | 1,218.00 | 1,414.00 | 1,433.50 | 0.00 | - | - | 1 | 35.76% |
| AMZN240119C02200000 | 2021-09-24 2:52PM EDT | 2,200.00 | 1,361.62 | 1,374.00 | 1,392.50 | 0.00 | - | 1 | 1 | 35.31% |
| AMZN240119C02300000 | 2021-09-24 3:50PM EDT | 2,300.00 | 1,303.75 | 1,294.50 | 1,315.00 | 0.00 | - | 1 | 1 | 34.72% |
| AMZN240119C02350000 | 2021-09-21 9:47AM EDT | 2,350.00 | 1,230.50 | 1,256.05 | 1,275.50 | 0.00 | - | 1 | 2 | 34.31% |
| AMZN240119C02400000 | 2021-10-15 1:30PM EDT | 2,400.00 | 1,183.09 | 1,219.50 | 1,237.00 | 0.00 | - | 3 | 43 | 33.95% |
| AMZN240119C02450000 | 2021-10-05 10:51AM EDT | 2,450.00 | 1,056.00 | 1,182.00 | 1,200.50 | 0.00 | - | - | 1 | 33.71% |
| AMZN240119C02500000 | 2021-10-19 2:07PM EDT | 2,500.00 | 1,153.00 | 1,145.00 | 1,163.95 | 0.00 | - | 1 | 24 | 33.43% |
| AMZN240119C02550000 | 2021-10-19 1:49PM EDT | 2,550.00 | 1,118.17 | 1,109.55 | 1,128.50 | 0.00 | - | 3 | 4 | 33.19% |
| AMZN240119C02600000 | 2021-10-19 1:49PM EDT | 2,600.00 | 1,083.29 | 1,074.00 | 1,093.50 | 0.00 | - | 3 | 6 | 32.95% |
| AMZN240119C02650000 | 2021-09-20 11:57AM EDT | 2,650.00 | 998.75 | 1,040.00 | 1,059.00 | 0.00 | - | 1 | 7 | 32.71% |
| AMZN240119C02700000 | 2021-10-06 10:05AM EDT | 2,700.00 | 843.50 | 1,007.00 | 1,025.00 | 0.00 | - | 2 | 12 | 32.47% |
| AMZN240119C02800000 | 2021-10-18 9:30AM EDT | 2,800.00 | 924.45 | 941.50 | 957.90 | 0.00 | - | 6 | 17 | 31.94% |
| AMZN240119C02850000 | 2021-10-14 2:40PM EDT | 2,850.00 | 820.00 | 910.05 | 929.00 | 0.00 | - | 1 | 3 | 31.91% |
| AMZN240119C02900000 | 2021-10-04 10:41AM EDT | 2,900.00 | 734.00 | 879.50 | 898.50 | 0.00 | - | - | 1 | 31.74% |
| AMZN240119C02950000 | 2021-10-04 12:27PM EDT | 2,950.00 | 700.00 | 849.50 | 869.00 | 0.00 | - | 2 | 3 | 31.59% |
| AMZN240119C03000000 | 2021-10-21 12:14PM EDT | 3,000.00 | 822.00 | 820.50 | 840.00 | -4.00 | -0.48% | 1 | 45 | 31.44% |
| AMZN240119C03050000 | 2021-10-01 2:44PM EDT | 3,050.00 | 702.14 | 792.00 | 811.50 | 0.00 | - | 1 | 1 | 31.29% |
| AMZN240119C03090000 | 2021-10-12 11:24AM EDT | 3,090.00 | 655.25 | 769.50 | 789.00 | 0.00 | - | 3 | 4 | 31.16% |
| AMZN240119C03100000 | 2021-10-18 2:49PM EDT | 3,100.00 | 786.95 | 765.00 | 784.50 | 0.00 | - | 2 | 22 | 31.18% |
| AMZN240119C03110000 | 2021-10-12 9:59AM EDT | 3,110.00 | 646.75 | 759.50 | 779.00 | 0.00 | - | 1 | 2 | 31.15% |
| AMZN240119C03120000 | 2021-10-04 10:33AM EDT | 3,120.00 | 619.76 | 754.00 | 773.50 | 0.00 | - | 1 | 2 | 31.12% |
| AMZN240119C03150000 | 2021-10-15 3:56PM EDT | 3,150.00 | 725.00 | 738.00 | 757.50 | 0.00 | - | 1 | 8 | 31.04% |
| AMZN240119C03160000 | 2021-09-28 1:13PM EDT | 3,160.00 | 665.45 | 732.50 | 752.50 | 0.00 | - | - | 1 | 31.03% |
| AMZN240119C03180000 | 2021-10-04 3:31PM EDT | 3,180.00 | 579.99 | 722.00 | 741.50 | 0.00 | - | - | 7 | 30.95% |
| AMZN240119C03190000 | 2021-10-04 3:21PM EDT | 3,190.00 | 580.00 | 717.00 | 736.50 | 0.00 | - | - | 10 | 30.93% |
| AMZN240119C03200000 | 2021-10-21 11:35AM EDT | 3,200.00 | 721.80 | 711.50 | 731.50 | +0.56 | +0.08% | 1 | 64 | 30.92% |
| AMZN240119C03210000 | 2021-10-18 2:23AM EDT | 3,210.00 | 716.88 | 706.55 | 726.50 | 0.00 | - | 4 | 4 | 30.90% |
| AMZN240119C03220000 | 2021-10-21 11:31AM EDT | 3,220.00 | 714.40 | 701.50 | 721.00 | -5.65 | -0.78% | 4 | 4 | 30.86% |
| AMZN240119C03225000 | 2021-10-21 11:31AM EDT | 3,225.00 | 712.10 | 699.00 | 718.50 | +0.15 | +0.02% | 4 | 4 | 30.85% |
| AMZN240119C03235000 | 2021-10-06 12:27PM EDT | 3,235.00 | 585.00 | 694.00 | 713.50 | 0.00 | - | 1 | 1 | 30.83% |
| AMZN240119C03240000 | 2021-10-15 12:38PM EDT | 3,240.00 | 665.00 | 691.50 | 710.50 | 0.00 | - | 1 | 0 | 30.79% |
| AMZN240119C03245000 | 2021-10-06 12:43PM EDT | 3,245.00 | 584.01 | 689.00 | 709.00 | 0.00 | - | 2 | 0 | 30.83% |
| AMZN240119C03250000 | 2021-10-13 1:30PM EDT | 3,250.00 | 610.14 | 686.50 | 706.00 | 0.00 | - | 1 | 15 | 30.79% |
| AMZN240119C03255000 | 2021-10-13 10:07AM EDT | 3,255.00 | 596.49 | 684.50 | 704.00 | 0.00 | - | 10 | 8 | 30.81% |
| AMZN240119C03260000 | 2021-10-14 9:47AM EDT | 3,260.00 | 610.00 | 681.50 | 701.00 | 0.00 | - | 1 | 1 | 30.77% |
| AMZN240119C03265000 | 2021-10-04 12:13PM EDT | 3,265.00 | 558.63 | 679.05 | 698.50 | 0.00 | - | 2 | 2 | 30.76% |
| AMZN240119C03270000 | 2021-10-08 12:08PM EDT | 3,270.00 | 597.00 | 677.00 | 696.00 | 0.00 | - | 4 | 2 | 30.74% |
| AMZN240119C03275000 | 2021-10-18 1:43PM EDT | 3,275.00 | 696.50 | 674.00 | 693.50 | 0.00 | - | 1 | 124 | 30.73% |
| AMZN240119C03280000 | 2021-10-13 9:38AM EDT | 3,280.00 | 582.55 | 671.50 | 691.50 | 0.00 | - | 1 | 23 | 30.74% |
| AMZN240119C03285000 | 2021-10-15 11:00AM EDT | 3,285.00 | 640.00 | 669.50 | 689.50 | 0.00 | - | 1 | 3 | 30.76% |
| AMZN240119C03290000 | 2021-10-18 9:47AM EDT | 3,290.00 | 675.00 | 667.00 | 686.00 | 0.00 | - | 3 | 4 | 30.69% |
| AMZN240119C03295000 | 2021-10-15 10:34AM EDT | 3,295.00 | 605.00 | 664.55 | 683.50 | 0.00 | - | 1 | 2 | 30.68% |
| AMZN240119C03300000 | 2021-10-20 1:15PM EDT | 3,300.00 | 648.00 | 662.00 | 681.00 | 0.00 | - | 2 | 76 | 30.66% |
| AMZN240119C03305000 | 2021-10-15 10:37AM EDT | 3,305.00 | 601.50 | 659.50 | 679.00 | 0.00 | - | 1 | 8 | 30.67% |
| AMZN240119C03310000 | 2021-10-19 10:14AM EDT | 3,310.00 | 669.38 | 657.00 | 676.50 | 0.00 | - | 1 | 9 | 30.66% |
| AMZN240119C03315000 | 2021-10-07 12:50PM EDT | 3,315.00 | 605.00 | 655.00 | 674.00 | 0.00 | - | 1 | 3 | 30.64% |
| AMZN240119C03320000 | 2021-10-18 3:42PM EDT | 3,320.00 | 670.00 | 652.10 | 671.50 | 0.00 | - | 1 | 3 | 30.63% |
| AMZN240119C03330000 | 2021-10-07 12:38PM EDT | 3,330.00 | 590.00 | 648.00 | 667.50 | 0.00 | - | 1 | 4 | 30.64% |
| AMZN240119C03340000 | 2021-10-15 2:34PM EDT | 3,340.00 | 625.20 | 642.50 | 662.00 | 0.00 | - | 5 | 7 | 30.59% |
| AMZN240119C03350000 | 2021-10-15 3:41PM EDT | 3,350.00 | 625.28 | 638.05 | 657.00 | 0.00 | - | 32 | 39 | 30.55% |
| AMZN240119C03360000 | 2021-10-18 1:59PM EDT | 3,360.00 | 646.00 | 633.00 | 652.50 | 0.00 | - | 2 | 6 | 30.54% |
| AMZN240119C03370000 | 2021-10-14 3:52PM EDT | 3,370.00 | 555.00 | 628.55 | 647.50 | 0.00 | - | 1 | 7 | 30.50% |
| AMZN240119C03380000 | 2021-10-04 9:51AM EDT | 3,380.00 | 520.00 | 623.50 | 642.50 | 0.00 | - | 1 | 4 | 30.46% |
| AMZN240119C03390000 | 2021-09-20 9:57AM EDT | 3,390.00 | 629.25 | 620.00 | 638.50 | 0.00 | - | 11 | 11 | 30.48% |
| AMZN240119C03400000 | 2021-10-20 1:29PM EDT | 3,400.00 | 615.00 | 614.55 | 633.45 | 0.00 | - | 3 | 148 | 30.43% |
| AMZN240119C03410000 | 2021-10-18 1:40PM EDT | 3,410.00 | 623.25 | 610.00 | 629.00 | 0.00 | - | 1 | 5 | 30.42% |
| AMZN240119C03420000 | 2021-09-29 2:33PM EDT | 3,420.00 | 558.21 | 606.00 | 624.50 | 0.00 | - | 1 | 5 | 30.40% |
| AMZN240119C03430000 | 2021-09-20 12:03AM EDT | 3,430.00 | 622.25 | 601.50 | 620.00 | 0.00 | - | - | 4 | 30.38% |
| AMZN240119C03440000 | 2021-10-18 1:42PM EDT | 3,440.00 | 609.87 | 597.00 | 615.50 | 0.00 | - | 1 | 2 | 30.36% |
| AMZN240119C03450000 | 2021-10-20 2:24PM EDT | 3,450.00 | 590.00 | 592.50 | 612.00 | 0.00 | - | 1 | 7 | 30.39% |
| AMZN240119C03460000 | 2021-10-21 11:35AM EDT | 3,460.00 | 596.95 | 588.00 | 606.50 | -41.30 | -6.47% | 1 | 4 | 30.32% |
| AMZN240119C03470000 | 2021-10-01 1:32PM EDT | 3,470.00 | 517.00 | 583.50 | 602.00 | 0.00 | - | 1 | 1 | 30.29% |
| AMZN240119C03480000 | 2021-10-05 3:45PM EDT | 3,480.00 | 489.50 | 579.00 | 598.00 | 0.00 | - | - | 5 | 30.29% |
| AMZN240119C03490000 | 2021-10-12 12:56PM EDT | 3,490.00 | 485.00 | 575.00 | 594.00 | 0.00 | - | 2 | 5 | 30.29% |
| AMZN240119C03500000 | 2021-10-20 10:26AM EDT | 3,500.00 | 582.37 | 570.50 | 589.00 | 0.00 | - | 1 | 29 | 30.24% |
| AMZN240119C03510000 | 2021-10-19 10:14AM EDT | 3,510.00 | 577.13 | 566.00 | 585.00 | 0.00 | - | 1 | 12 | 30.24% |
| AMZN240119C03520000 | 2021-10-15 12:41PM EDT | 3,520.00 | 540.10 | 561.50 | 581.00 | 0.00 | - | 1 | 9 | 30.23% |
| AMZN240119C03530000 | 2021-09-28 1:15PM EDT | 3,530.00 | 513.75 | 558.00 | 576.00 | 0.00 | - | 1 | 2 | 30.18% |
| AMZN240119C03540000 | 2021-09-20 12:03AM EDT | 3,540.00 | 599.40 | 553.00 | 572.00 | 0.00 | - | - | 4 | 30.17% |
| AMZN240119C03550000 | 2021-10-18 9:39AM EDT | 3,550.00 | 550.50 | 549.00 | 567.50 | 0.00 | - | 1 | 4 | 30.14% |
| AMZN240119C03560000 | 2021-09-27 1:18PM EDT | 3,560.00 | 542.37 | 545.00 | 564.50 | 0.00 | - | 1 | 2 | 30.18% |
| AMZN240119C03570000 | 2021-10-07 11:15AM EDT | 3,570.00 | 489.50 | 540.50 | 559.00 | 0.00 | - | 1 | 1 | 30.09% |
| AMZN240119C03580000 | 2021-10-04 11:38AM EDT | 3,580.00 | 424.87 | 536.50 | 555.00 | 0.00 | - | 1 | 2 | 30.08% |
| AMZN240119C03590000 | 2021-09-28 11:27AM EDT | 3,590.00 | 491.68 | 532.50 | 551.00 | 0.00 | - | 3 | 7 | 30.07% |
| AMZN240119C03600000 | 2021-10-20 10:56AM EDT | 3,600.00 | 539.50 | 528.00 | 548.00 | 0.00 | - | 2 | 94 | 30.10% |
| AMZN240119C03610000 | 2021-10-15 10:27AM EDT | 3,610.00 | 473.50 | 524.55 | 543.00 | 0.00 | - | 1 | 35 | 30.04% |
| AMZN240119C03640000 | 2021-10-15 10:50AM EDT | 3,640.00 | 470.95 | 512.50 | 531.00 | 0.00 | - | 2 | 11 | 29.99% |
| AMZN240119C03650000 | 2021-10-21 10:39AM EDT | 3,650.00 | 525.00 | 508.75 | 527.00 | +99.77 | +23.46% | 1 | 2 | 29.97% |
| AMZN240119C03700000 | 2021-10-21 11:50AM EDT | 3,700.00 | 502.05 | 493.05 | 508.00 | +23.45 | +4.90% | 4 | 18 | 29.90% |
| AMZN240119C03750000 | 2021-10-19 2:33PM EDT | 3,750.00 | 484.58 | 474.40 | 491.00 | 0.00 | - | 1 | 5 | 29.91% |
| AMZN240119C03800000 | 2021-10-15 3:55PM EDT | 3,800.00 | 447.20 | 456.35 | 472.50 | 0.00 | - | 2 | 47 | 29.81% |
| AMZN240119C03850000 | 2021-10-15 11:17AM EDT | 3,850.00 | 412.95 | 438.60 | 455.00 | 0.00 | - | 1 | 30 | 29.74% |
| AMZN240119C03900000 | 2021-10-20 1:35PM EDT | 3,900.00 | 419.50 | 421.65 | 438.00 | 0.00 | - | 1 | 16 | 29.67% |
| AMZN240119C03950000 | 2021-10-20 2:02PM EDT | 3,950.00 | 409.00 | 405.80 | 421.50 | 0.00 | - | 6 | 27 | 29.60% |
| AMZN240119C04000000 | 2021-10-21 12:35PM EDT | 4,000.00 | 396.97 | 390.40 | 404.50 | +0.30 | +0.08% | 7 | 166 | 29.48% |
| AMZN240119C04050000 | 2021-10-14 2:26PM EDT | 4,050.00 | 322.77 | 374.60 | 390.00 | 0.00 | - | 1 | 3 | 29.45% |
| AMZN240119C04100000 | 2021-10-15 3:16PM EDT | 4,100.00 | 349.28 | 360.05 | 375.50 | 0.00 | - | 3 | 4 | 29.41% |
| AMZN240119C04150000 | 2021-10-07 10:12AM EDT | 4,150.00 | 305.00 | 345.75 | 361.00 | 0.00 | - | 1 | 1 | 29.34% |
| AMZN240119C04200000 | 2021-10-18 12:46PM EDT | 4,200.00 | 334.71 | 331.90 | 347.00 | 0.00 | - | 1 | 89 | 29.27% |
| AMZN240119C04250000 | 2021-10-21 12:37PM EDT | 4,250.00 | 328.61 | 318.60 | 334.00 | +6.38 | +1.98% | 5 | 20 | 29.23% |
| AMZN240119C04300000 | 2021-10-20 3:33PM EDT | 4,300.00 | 309.38 | 306.25 | 321.00 | 0.00 | - | 2 | 71 | 29.17% |
| AMZN240119C04350000 | 2021-09-23 11:05AM EDT | 4,350.00 | 298.40 | 293.95 | 309.00 | 0.00 | - | - | 1 | 29.14% |
| AMZN240119C04400000 | 2021-10-15 3:19PM EDT | 4,400.00 | 274.41 | 282.15 | 297.00 | 0.00 | - | 10 | 58 | 29.09% |
| AMZN240119C04450000 | 2021-10-20 11:32AM EDT | 4,450.00 | 274.99 | 271.05 | 285.50 | 0.00 | - | 7 | 12 | 29.04% |
| AMZN240119C04500000 | 2021-10-21 12:04PM EDT | 4,500.00 | 267.00 | 260.35 | 275.00 | +8.82 | +3.42% | 1 | 38 | 29.02% |
| AMZN240119C04600000 | 2021-10-14 10:07AM EDT | 4,600.00 | 206.64 | 240.20 | 254.00 | 0.00 | - | 5 | 10 | 28.93% |
| AMZN240119C04650000 | 2021-09-20 12:04AM EDT | 4,650.00 | 239.52 | 230.45 | 244.50 | 0.00 | - | - | 25 | 28.92% |
| AMZN240119C04700000 | 2021-10-14 10:07AM EDT | 4,700.00 | 189.64 | 221.30 | 235.00 | 0.00 | - | 5 | 10 | 28.88% |
| AMZN240119C04750000 | 2021-10-20 11:02AM EDT | 4,750.00 | 214.80 | 212.55 | 227.50 | 0.00 | - | 2 | 6 | 28.93% |
| AMZN240119C04800000 | 2021-10-19 2:07PM EDT | 4,800.00 | 210.90 | 204.20 | 218.50 | 0.00 | - | 2 | 9 | 28.89% |
| AMZN240119C04850000 | 2021-10-15 10:56AM EDT | 4,850.00 | 177.10 | 196.10 | 210.00 | 0.00 | - | 8 | 5 | 28.86% |
| AMZN240119C04900000 | 2021-10-15 2:16PM EDT | 4,900.00 | 179.84 | 188.25 | 202.15 | 0.00 | - | 1 | 4 | 28.84% |
| AMZN240119C04950000 | 2021-09-30 3:22PM EDT | 4,950.00 | 157.12 | 180.85 | 194.50 | 0.00 | - | 1 | 11 | 28.82% |
| AMZN240119C05000000 | 2021-10-21 10:54AM EDT | 5,000.00 | 181.00 | 173.80 | 187.00 | +2.00 | +1.12% | 1 | 42 | 28.80% |
| AMZN240119C05100000 | 2021-10-19 3:11PM EDT | 5,100.00 | 170.00 | 159.85 | 172.25 | 0.00 | - | 8 | 45 | 28.71% |
| AMZN240119C05200000 | 2021-10-21 12:37PM EDT | 5,200.00 | 152.97 | 147.80 | 160.05 | -1.03 | -0.67% | 11 | 123 | 28.72% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240119P01600000 | 2021-10-18 2:35PM EDT | 1,600.00 | 28.30 | 28.85 | 32.05 | 0.00 | - | 1 | 5 | 33.46% |
| AMZN240119P01640000 | 2021-10-05 3:52PM EDT | 1,640.00 | 44.60 | 31.35 | 35.65 | 0.00 | - | - | 3 | 33.32% |
| AMZN240119P01700000 | 2021-10-18 9:42AM EDT | 1,700.00 | 33.80 | 35.60 | 40.00 | 0.00 | - | 1 | 3 | 32.80% |
| AMZN240119P01740000 | 2021-10-20 1:15PM EDT | 1,740.00 | 40.00 | 38.75 | 43.20 | 0.00 | - | 1 | 65 | 32.48% |
| AMZN240119P01780000 | 2021-10-06 3:54PM EDT | 1,780.00 | 55.94 | 42.00 | 46.50 | 0.00 | - | 1 | 1 | 32.15% |
| AMZN240119P01800000 | 2021-10-20 1:09PM EDT | 1,800.00 | 45.00 | 43.85 | 48.30 | 0.00 | - | 1 | 21 | 32.00% |
| AMZN240119P01820000 | 2021-10-04 9:52AM EDT | 1,820.00 | 62.38 | 45.45 | 50.20 | 0.00 | - | - | 1 | 31.87% |
| AMZN240119P01840000 | 2021-10-04 9:52AM EDT | 1,840.00 | 64.86 | 47.35 | 52.25 | 0.00 | - | 1 | 4 | 31.74% |
| AMZN240119P01880000 | 2021-10-13 11:53AM EDT | 1,880.00 | 60.00 | 51.35 | 56.40 | 0.00 | - | 1 | 3 | 31.48% |
| AMZN240119P01900000 | 2021-10-19 12:00PM EDT | 1,900.00 | 55.00 | 53.45 | 58.40 | 0.00 | - | 1 | 11 | 31.33% |
| AMZN240119P01920000 | 2021-10-04 10:57AM EDT | 1,920.00 | 81.00 | 55.75 | 60.65 | 0.00 | - | - | 1 | 31.20% |
| AMZN240119P01940000 | 2021-10-04 10:15AM EDT | 1,940.00 | 81.60 | 57.95 | 63.15 | 0.00 | - | - | 2 | 31.11% |
| AMZN240119P01960000 | 2021-10-12 1:28PM EDT | 1,960.00 | 73.00 | 60.50 | 65.60 | 0.00 | - | 1 | 6 | 30.99% |
| AMZN240119P01980000 | 2021-09-20 12:47PM EDT | 1,980.00 | 87.14 | 62.80 | 68.10 | 0.00 | - | - | 5 | 30.88% |
| AMZN240119P02000000 | 2021-10-20 11:20AM EDT | 2,000.00 | 66.90 | 65.15 | 70.75 | 0.00 | - | 1 | 56 | 30.78% |
| AMZN240119P02050000 | 2021-10-19 11:42AM EDT | 2,050.00 | 75.10 | 71.75 | 77.40 | 0.00 | - | 3 | 9 | 30.49% |
| AMZN240119P02100000 | 2021-10-19 2:54PM EDT | 2,100.00 | 80.15 | 79.15 | 85.25 | 0.00 | - | 20 | 18 | 30.29% |
| AMZN240119P02150000 | 2021-10-19 12:23PM EDT | 2,150.00 | 88.25 | 87.20 | 93.40 | 0.00 | - | 13 | 24 | 30.07% |
| AMZN240119P02200000 | 2021-10-21 9:32AM EDT | 2,200.00 | 100.00 | 95.65 | 102.30 | +1.00 | +1.01% | 1 | 20 | 29.88% |
| AMZN240119P02250000 | 2021-10-20 2:31PM EDT | 2,250.00 | 108.50 | 104.35 | 111.35 | 0.00 | - | 3 | 18 | 29.65% |
| AMZN240119P02300000 | 2021-10-21 11:06AM EDT | 2,300.00 | 116.88 | 114.40 | 121.75 | +1.98 | +1.72% | 3 | 10 | 29.50% |
| AMZN240119P02350000 | 2021-10-04 2:39PM EDT | 2,350.00 | 175.32 | 124.25 | 132.05 | 0.00 | - | 1 | 26 | 29.29% |
| AMZN240119P02400000 | 2021-10-21 11:01AM EDT | 2,400.00 | 137.10 | 135.80 | 143.95 | +0.04 | +0.03% | 5 | 71 | 29.17% |
| AMZN240119P02450000 | 2021-10-13 9:30AM EDT | 2,450.00 | 175.80 | 147.50 | 156.10 | 0.00 | - | 1 | 3 | 29.01% |
| AMZN240119P02500000 | 2021-10-21 10:51AM EDT | 2,500.00 | 163.69 | 159.40 | 165.00 | -2.81 | -1.69% | 3 | 168 | 28.56% |
| AMZN240119P02550000 | 2021-10-20 1:14PM EDT | 2,550.00 | 178.00 | 172.70 | 182.35 | 0.00 | - | 3 | 113 | 28.70% |
| AMZN240119P02600000 | 2021-10-19 3:18PM EDT | 2,600.00 | 184.65 | 186.55 | 197.10 | 0.00 | - | 23 | 29 | 28.60% |
| AMZN240119P02650000 | 2021-10-18 1:37PM EDT | 2,650.00 | 201.05 | 201.30 | 211.85 | 0.00 | - | 1 | 7 | 28.44% |
| AMZN240119P02700000 | 2021-10-19 3:03PM EDT | 2,700.00 | 215.10 | 216.60 | 227.75 | 0.00 | - | 30 | 138 | 28.32% |
| AMZN240119P02750000 | 2021-10-11 1:48PM EDT | 2,750.00 | 285.00 | 232.65 | 244.20 | 0.00 | - | 1 | 103 | 28.19% |
| AMZN240119P02800000 | 2021-10-20 3:42PM EDT | 2,800.00 | 249.90 | 249.50 | 262.10 | 0.00 | - | 1 | 75 | 28.11% |
| AMZN240119P02850000 | 2021-10-18 9:42AM EDT | 2,850.00 | 278.75 | 267.30 | 280.00 | 0.00 | - | 1 | 2 | 27.98% |
| AMZN240119P02900000 | 2021-10-12 2:42PM EDT | 2,900.00 | 338.70 | 286.20 | 299.25 | 0.00 | - | 20 | 176 | 27.89% |
| AMZN240119P02950000 | 2021-10-08 11:37AM EDT | 2,950.00 | 350.57 | 305.35 | 318.95 | 0.00 | - | 1 | 13 | 27.78% |
| AMZN240119P03000000 | 2021-10-20 10:09AM EDT | 3,000.00 | 326.45 | 324.70 | 339.60 | 0.00 | - | 1 | 187 | 27.69% |
| AMZN240119P03050000 | 2021-10-19 1:29PM EDT | 3,050.00 | 349.20 | 345.55 | 360.85 | 0.00 | - | 1 | 3 | 27.59% |
| AMZN240119P03090000 | 2021-09-28 2:47PM EDT | 3,090.00 | 425.50 | 362.70 | 378.00 | 0.00 | - | - | 30 | 27.49% |
| AMZN240119P03100000 | 2021-10-19 1:29PM EDT | 3,100.00 | 370.79 | 367.55 | 382.95 | 0.00 | - | 2 | 154 | 27.50% |
| AMZN240119P03110000 | 2021-10-20 12:17PM EDT | 3,110.00 | 376.35 | 371.40 | 386.95 | 0.00 | - | 1 | 16 | 27.45% |
| AMZN240119P03120000 | 2021-10-20 12:17PM EDT | 3,120.00 | 380.70 | 375.75 | 391.55 | 0.00 | - | 2 | 3 | 27.44% |
| AMZN240119P03130000 | 2021-10-20 12:17PM EDT | 3,130.00 | 385.25 | 380.80 | 396.45 | 0.00 | - | 1 | 3 | 27.44% |
| AMZN240119P03150000 | 2021-10-20 12:17PM EDT | 3,150.00 | 394.20 | 389.80 | 405.85 | 0.00 | - | 1 | 35 | 27.41% |
| AMZN240119P03160000 | 2021-10-20 12:17PM EDT | 3,160.00 | 398.85 | 393.70 | 409.95 | 0.00 | - | 2 | 32 | 27.36% |
| AMZN240119P03180000 | 2021-10-15 9:43AM EDT | 3,180.00 | 444.80 | 402.90 | 419.80 | 0.00 | - | 3 | 3 | 27.35% |
| AMZN240119P03190000 | 2021-10-04 11:30AM EDT | 3,190.00 | 521.67 | 407.50 | 424.10 | 0.00 | - | 2 | 3 | 27.31% |
| AMZN240119P03200000 | 2021-10-20 1:14PM EDT | 3,200.00 | 418.70 | 412.15 | 429.45 | 0.00 | - | 1 | 60 | 27.32% |
| AMZN240119P03210000 | 2021-10-19 9:31AM EDT | 3,210.00 | 419.65 | 417.45 | 434.10 | 0.00 | - | 1 | 4 | 27.30% |
| AMZN240119P03220000 | 2021-10-19 9:31AM EDT | 3,220.00 | 424.35 | 422.20 | 438.90 | 0.00 | - | 1 | 4 | 27.28% |
| AMZN240119P03230000 | 2021-10-06 12:43PM EDT | 3,230.00 | 516.86 | 427.10 | 443.45 | 0.00 | - | 2 | 0 | 27.24% |
| AMZN240119P03235000 | 2021-10-11 12:32PM EDT | 3,235.00 | 497.00 | 429.50 | 445.90 | 0.00 | - | 1 | 1 | 27.23% |
| AMZN240119P03240000 | 2021-10-15 10:32AM EDT | 3,240.00 | 468.66 | 431.90 | 448.55 | 0.00 | - | 1 | 0 | 27.24% |
| AMZN240119P03245000 | 2021-10-12 12:45PM EDT | 3,245.00 | 510.35 | 434.25 | 450.95 | 0.00 | - | 1 | 2 | 27.22% |
| AMZN240119P03250000 | 2021-10-15 10:16AM EDT | 3,250.00 | 488.00 | 436.65 | 452.95 | 0.00 | - | 1 | 7 | 27.19% |
| AMZN240119P03255000 | 2021-10-12 2:48PM EDT | 3,255.00 | 513.90 | 439.05 | 455.95 | 0.00 | - | - | 2 | 27.21% |
| AMZN240119P03260000 | 2021-10-11 10:35AM EDT | 3,260.00 | 508.45 | 440.90 | 457.70 | 0.00 | - | - | 5 | 27.16% |
| AMZN240119P03265000 | 2021-10-11 10:35AM EDT | 3,265.00 | 511.05 | 443.35 | 460.65 | 0.00 | - | 5 | 7 | 27.18% |
| AMZN240119P03270000 | 2021-10-11 12:24PM EDT | 3,270.00 | 507.50 | 446.30 | 463.35 | 0.00 | - | 1 | 1 | 27.18% |
| AMZN240119P03275000 | 2021-10-18 2:48PM EDT | 3,275.00 | 446.82 | 448.75 | 466.15 | 0.00 | - | 1 | 2 | 27.19% |
| AMZN240119P03280000 | 2021-10-20 2:21PM EDT | 3,280.00 | 462.20 | 450.65 | 467.90 | 0.00 | - | 1 | 3 | 27.14% |
| AMZN240119P03300000 | 2021-10-21 11:50AM EDT | 3,300.00 | 469.05 | 460.45 | 476.05 | -3.25 | -0.69% | 4 | 53 | 27.01% |
| AMZN240119P03305000 | 2021-10-18 10:41AM EDT | 3,305.00 | 475.00 | 463.50 | 480.95 | 0.00 | - | 3 | 5 | 27.12% |
| AMZN240119P03315000 | 2021-10-04 10:19AM EDT | 3,315.00 | 592.00 | 468.00 | 486.00 | 0.00 | - | - | 3 | 27.10% |
| AMZN240119P03320000 | 2021-10-14 3:20PM EDT | 3,320.00 | 523.35 | 470.45 | 488.30 | 0.00 | - | 2 | 6 | 27.07% |
| AMZN240119P03330000 | 2021-10-18 2:29AM EDT | 3,330.00 | 528.80 | 476.15 | 493.40 | 0.00 | - | - | 2 | 27.05% |
| AMZN240119P03350000 | 2021-10-15 3:41PM EDT | 3,350.00 | 497.60 | 486.40 | 503.90 | 0.00 | - | 1 | 10 | 27.03% |
| AMZN240119P03370000 | 2021-09-30 1:48PM EDT | 3,370.00 | 571.00 | 496.45 | 514.05 | 0.00 | - | - | 8 | 26.97% |
| AMZN240119P03380000 | 2021-10-18 3:46PM EDT | 3,380.00 | 503.05 | 502.05 | 519.50 | 0.00 | - | 1 | 2 | 26.96% |
| AMZN240119P03390000 | 2021-09-20 3:01PM EDT | 3,390.00 | 597.40 | 506.95 | 524.55 | 0.00 | - | - | 3 | 26.93% |
| AMZN240119P03400000 | 2021-10-20 1:56PM EDT | 3,400.00 | 526.38 | 512.65 | 529.90 | 0.00 | - | 1 | 78 | 26.92% |
| AMZN240119P03420000 | 2021-10-21 10:33AM EDT | 3,420.00 | 534.45 | 523.40 | 540.85 | -29.55 | -5.24% | 4 | 10 | 26.89% |
| AMZN240119P03440000 | 2021-09-20 12:08AM EDT | 3,440.00 | 564.25 | 534.20 | 551.65 | 0.00 | - | - | 1 | 26.85% |
| AMZN240119P03450000 | 2021-10-21 10:23AM EDT | 3,450.00 | 549.55 | 539.25 | 556.20 | -2.16 | -0.39% | 16 | 42 | 26.79% |
| AMZN240119P03460000 | 2021-09-20 10:05AM EDT | 3,460.00 | 603.00 | 544.70 | 562.30 | 0.00 | - | 10 | 20 | 26.80% |
| AMZN240119P03470000 | 2021-09-27 12:18PM EDT | 3,470.00 | 597.55 | 550.50 | 567.45 | 0.00 | - | 1 | 10 | 26.77% |
| AMZN240119P03490000 | 2021-09-20 12:08AM EDT | 3,490.00 | 576.52 | 561.05 | 578.80 | 0.00 | - | - | 9 | 26.74% |
| AMZN240119P03500000 | 2021-10-19 11:16AM EDT | 3,500.00 | 568.50 | 566.80 | 584.45 | 0.00 | - | 2 | 49 | 26.73% |
| AMZN240119P03530000 | 2021-09-20 12:08AM EDT | 3,530.00 | 598.34 | 583.40 | 601.20 | 0.00 | - | - | 1 | 26.66% |
| AMZN240119P03550000 | 2021-10-18 1:32PM EDT | 3,550.00 | 595.00 | 600.00 | 612.80 | 0.00 | - | 3 | 6 | 26.63% |
| AMZN240119P03560000 | 2021-10-05 9:30AM EDT | 3,560.00 | 730.65 | 601.00 | 618.85 | 0.00 | - | - | 4 | 26.63% |
| AMZN240119P03570000 | 2021-10-05 11:04AM EDT | 3,570.00 | 719.69 | 606.50 | 624.20 | 0.00 | - | - | 5 | 26.59% |
| AMZN240119P03580000 | 2021-10-05 9:30AM EDT | 3,580.00 | 743.45 | 612.35 | 630.10 | 0.00 | - | - | 1 | 26.58% |
| AMZN240119P03600000 | 2021-10-20 1:56PM EDT | 3,600.00 | 638.38 | 623.65 | 641.50 | 0.00 | - | 1 | 10 | 26.52% |
| AMZN240119P03700000 | 2021-10-04 10:37AM EDT | 3,700.00 | 829.38 | 684.15 | 701.40 | 0.00 | - | 1 | 0 | 26.34% |
| AMZN240119P03800000 | 2021-09-20 12:08AM EDT | 3,800.00 | 756.87 | 746.25 | 764.00 | 0.00 | - | - | 3 | 26.16% |
| AMZN240119P04000000 | 2021-10-21 12:35PM EDT | 4,000.00 | 889.71 | 879.50 | 898.00 | -10.29 | -1.14% | 32 | 33 | 25.87% |
| AMZN240119P04400000 | 2021-10-15 1:30PM EDT | 4,400.00 | 1,206.92 | 1,171.50 | 1,190.00 | 0.00 | - | 1 | 37 | 25.20% |
| AMZN240119P04600000 | 2021-10-04 9:55AM EDT | 4,600.00 | 1,494.99 | 1,331.00 | 1,349.00 | 0.00 | - | 1 | 2 | 24.95% |
| AMZN240119P04900000 | 2021-09-20 12:08AM EDT | 4,900.00 | 1,576.02 | 1,581.50 | 1,599.00 | 0.00 | - | - | 3 | 24.55% |
| AMZN240119P04950000 | 2021-10-12 2:27PM EDT | 4,950.00 | 1,772.70 | 1,624.50 | 1,642.50 | 0.00 | - | - | 1 | 24.52% |
| AMZN240119P05000000 | 2021-10-12 2:27PM EDT | 5,000.00 | 1,816.80 | 1,667.50 | 1,686.00 | 0.00 | - | 2 | 4 | 24.48% |
| AMZN240119P05100000 | 2021-09-28 11:05AM EDT | 5,100.00 | 1,862.20 | 1,755.50 | 1,773.50 | 0.00 | - | - | 1 | 24.36% |
| AMZN240119P05200000 | 2021-10-20 1:38PM EDT | 5,200.00 | 1,860.00 | 1,844.50 | 1,862.00 | 0.00 | - | 4 | 45 | 24.23% |
© 2021 Verizon Media. Todos los derechos reservados.
