U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.13-1.37 (-1.43%)
Al cierre: 04:00PM EST
94.00 -0.13 (-0.14%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621C000500002022-12-01 9:55AM EST50.0052.8849.4051.100.00-129663.01%
AMZN240621C000520002022-12-02 3:32PM EST52.0048.8048.1549.50-1.80-3.56%259862.50%
AMZN240621C000530002022-11-30 12:26PM EST53.0046.0946.9548.700.00-4216161.04%
AMZN240621C000540002022-11-30 12:24PM EST54.0045.2846.5047.950.00-219561.21%
AMZN240621C000550002022-12-02 2:30PM EST55.0046.5045.4547.10+1.97+4.42%429759.97%
AMZN240621C000560002022-11-30 12:20PM EST56.0043.8345.0046.400.00-10275160.19%
AMZN240621C000570002022-11-30 1:03PM EST57.0043.1243.9545.600.00-10626659.06%
AMZN240621C000580002022-11-30 1:02PM EST58.0042.4743.3544.700.00-866458.58%
AMZN240621C000590002022-11-30 1:02PM EST59.0041.6842.8543.900.00-463058.45%
AMZN240621C000600002022-12-02 9:36AM EST60.0043.3441.8543.10-0.64-1.46%142557.43%
AMZN240621C000610002022-11-30 12:17PM EST61.0040.3341.5042.350.00-45357.61%
AMZN240621C000620002022-12-02 10:05AM EST62.0041.2540.8541.65+0.80+1.98%17457.33%
AMZN240621C000630002022-11-30 12:16PM EST63.0038.9139.7041.000.00-26356.31%
AMZN240621C000640002022-12-02 10:14AM EST64.0040.4238.9540.25+1.91+4.96%215555.77%
AMZN240621C000650002022-12-02 1:06PM EST65.0039.4038.4539.50-1.10-2.72%1156455.62%
AMZN240621C000660002022-12-01 3:39PM EST66.0039.7537.6038.750.00-13654.91%
AMZN240621C000670002022-11-29 12:41PM EST67.0036.6737.1538.050.00-216954.88%
AMZN240621C000680002022-11-23 2:59PM EST68.0037.4636.3537.400.00-818254.38%
AMZN240621C000690002022-11-29 12:48PM EST69.0035.2635.8036.750.00-427654.24%
AMZN240621C000700002022-12-02 9:49AM EST70.0035.8535.1536.05-1.45-3.89%125653.86%
AMZN240621C000710002022-11-30 3:38PM EST71.0036.5734.3035.350.00-117653.19%
AMZN240621C000720002022-12-01 10:44AM EST72.0035.6133.6534.650.00-125152.80%
AMZN240621C000730002022-12-02 1:30PM EST73.0033.7533.1533.85+1.46+4.52%1520752.45%
AMZN240621C000740002022-11-28 9:40AM EST74.0034.7232.3533.400.00-220552.17%
AMZN240621C000750002022-12-01 2:40PM EST75.0033.6631.9532.850.00-12064052.28%
AMZN240621C000760002022-11-29 11:20AM EST76.0030.0531.1532.100.00-130351.56%
AMZN240621C000770002022-11-28 2:33PM EST77.0031.5030.3031.550.00-35551.04%
AMZN240621C000780002022-11-29 9:35AM EST78.0030.6529.7530.800.00-111550.64%
AMZN240621C000790002022-11-29 9:35AM EST79.0029.9729.4030.350.00-111250.87%
AMZN240621C000800002022-12-01 3:39PM EST80.0030.4028.8029.550.00-211,98550.31%
AMZN240621C000810002022-11-30 1:57PM EST81.0028.1328.0529.150.00-216150.06%
AMZN240621C000820002022-11-29 10:12AM EST82.0027.7827.7028.350.00-3015450.60%
AMZN240621C000825002022-11-29 10:07AM EST82.5027.7027.4028.150.00-816650.67%
AMZN240621C000830002022-11-07 1:18PM EST83.0025.0527.0527.800.00-27150.38%
AMZN240621C000840002022-11-30 2:25PM EST84.0028.0026.5527.200.00-510650.02%
AMZN240621C000850002022-12-01 12:19PM EST85.0027.7525.9026.750.00-260350.01%
AMZN240621C000860002022-11-30 3:08PM EST86.0026.6825.1026.200.00-14715449.74%
AMZN240621C000870002022-11-30 1:02PM EST87.0024.0424.8525.750.00-8417049.70%
AMZN240621C000875002022-11-30 1:01PM EST87.5023.7724.6025.300.00-421649.14%
AMZN240621C000880002022-11-30 12:17PM EST88.0023.6724.3525.050.00-2223849.05%
AMZN240621C000890002022-11-30 12:25PM EST89.0022.8823.8024.450.00-2638748.63%
AMZN240621C000900002022-12-02 3:54PM EST90.0023.6523.3024.00-1.45-5.78%12,51448.55%
AMZN240621C000910002022-12-02 10:14AM EST91.0023.6722.4023.45-0.28-1.17%260648.22%
AMZN240621C000920002022-12-02 3:36PM EST92.0022.6522.2522.95-1.85-7.55%182347.99%
AMZN240621C000925002022-11-30 9:53AM EST92.5021.7821.8522.650.00-3868347.76%
AMZN240621C000930002022-12-01 10:25AM EST93.0022.5021.7522.40-0.37-1.62%32,91947.64%
AMZN240621C000940002022-12-02 2:53PM EST94.0021.7021.4521.90-1.34-5.82%1972647.39%
AMZN240621C000950002022-12-02 3:48PM EST95.0021.0020.8021.55-1.05-4.76%43018,30947.46%
AMZN240621C000960002022-12-02 3:10PM EST96.0020.8220.3021.00-1.08-4.93%154347.07%
AMZN240621C000970002022-12-01 10:51AM EST97.0021.3519.6520.600.00-133147.00%
AMZN240621C000975002022-12-01 9:35AM EST97.5021.9019.4020.350.00-335246.86%
AMZN240621C000980002022-11-30 2:52PM EST98.0020.1319.2520.200.00-257346.92%
AMZN240621C000990002022-11-21 12:25PM EST99.0018.2018.7519.550.00-357946.28%
AMZN240621C001000002022-12-02 3:28PM EST100.0018.8018.5519.00-0.75-3.84%610,78445.84%
AMZN240621C001025002022-12-02 3:26PM EST102.5017.8017.4017.90+0.79+4.64%11,19545.31%
AMZN240621C001050002022-12-02 1:54PM EST105.0016.9016.5516.85-0.75-4.25%14,22344.79%
AMZN240621C001075002022-11-23 3:30PM EST107.5016.3715.3515.900.00-51,01344.42%
AMZN240621C001100002022-12-02 1:00PM EST110.0014.9514.4514.85-0.65-4.17%264,33743.75%
AMZN240621C001125002022-11-30 1:08PM EST112.5013.2013.6014.100.00-260843.65%
AMZN240621C001150002022-12-02 2:37PM EST115.0013.0012.6013.15-0.95-6.81%55,25843.05%
AMZN240621C001175002022-12-01 11:07AM EST117.5013.3811.9012.400.00-21,14642.80%
AMZN240621C001200002022-12-02 3:45PM EST120.0011.3511.1511.65-0.97-7.87%374,63442.48%
AMZN240621C001225002022-12-02 3:06PM EST122.5010.7610.4010.90-0.64-5.61%11,07442.09%
AMZN240621C001250002022-12-02 3:08PM EST125.0010.109.7010.20-0.60-5.61%36,05041.74%
AMZN240621C001275002022-12-02 1:50PM EST127.509.659.059.60-0.25-2.53%81,38541.54%
AMZN240621C001300002022-12-01 10:51AM EST130.009.008.509.00-0.50-5.26%18,68541.28%
AMZN240621C001325002022-12-02 10:03AM EST132.508.307.858.40-0.40-4.60%21,15640.95%
AMZN240621C001350002022-12-02 11:56AM EST135.007.927.457.90+0.04+0.51%22,46240.78%
AMZN240621C001375002022-12-02 2:41PM EST137.507.156.957.40+0.30+4.38%11,98640.56%
AMZN240621C001400002022-12-02 11:57AM EST140.006.906.506.85-0.30-4.17%53,61640.15%
AMZN240621C001425002022-12-01 2:31PM EST142.506.706.056.500.00-112,55740.18%
AMZN240621C001450002022-12-02 11:56AM EST145.006.055.656.05-0.43-6.64%27,06839.90%
AMZN240621C001475002022-12-02 1:54PM EST147.505.555.205.70-0.51-8.42%2091339.82%
AMZN240621C001500002022-12-02 3:23PM EST150.005.155.005.30-0.35-6.36%277,25839.55%
AMZN240621C001525002022-12-02 3:26PM EST152.504.804.605.000.00-145639.51%
AMZN240621C001550002022-12-01 2:31PM EST155.004.804.304.700.00-61,24739.41%
AMZN240621C001575002022-12-01 9:54AM EST157.504.734.004.350.00-249739.12%
AMZN240621C001600002022-12-02 1:31PM EST160.004.003.804.15-0.40-9.09%34,00339.23%
AMZN240621C001625002022-12-02 10:16AM EST162.503.853.503.90-0.15-3.75%197139.14%
AMZN240621C001650002022-12-01 3:05PM EST165.003.703.153.650.00-502,11739.01%
AMZN240621C001675002022-11-30 3:08PM EST167.503.452.973.350.00-254738.67%
AMZN240621C001700002022-12-02 1:23PM EST170.003.082.813.15+0.08+2.67%43,40138.61%
AMZN240621C001725002022-11-30 1:42PM EST172.502.952.702.970.00-11,65638.58%
AMZN240621C001750002022-12-02 3:43PM EST175.002.602.442.82-0.40-13.33%43,06138.62%
AMZN240621C001775002022-12-01 12:27PM EST177.502.852.372.660.00-10196138.60%
AMZN240621C001800002022-12-02 3:45PM EST180.002.302.222.49-0.30-11.54%411,04038.50%
AMZN240621C001825002022-12-02 10:48AM EST182.502.232.022.36-1.42-38.90%194338.51%
AMZN240621C001850002022-12-02 12:07PM EST185.002.061.902.21-0.19-8.44%62,28038.42%
AMZN240621C001875002022-11-29 3:54PM EST187.501.951.852.100.00-1060338.46%
AMZN240621C001900002022-11-30 12:17PM EST190.001.831.741.950.00-692838.30%
AMZN240621C001925002022-11-22 12:20PM EST192.501.861.591.880.00-429838.46%
AMZN240621C001950002022-11-30 2:18PM EST195.001.801.551.740.00-6235338.28%
AMZN240621C001975002022-12-01 1:16PM EST197.501.721.451.710.00-221438.60%
AMZN240621C002000002022-12-02 3:47PM EST200.001.501.401.57-0.09-5.66%4711,88538.34%
AMZN240621C002025002022-11-28 11:55AM EST202.501.561.191.510.00-137938.48%
AMZN240621C002050002022-12-01 10:16AM EST205.001.471.231.490.00-220238.81%
AMZN240621C002075002022-12-01 3:17PM EST207.501.351.161.420.00-110638.86%
AMZN240621C002100002022-12-02 3:27PM EST210.001.171.101.28-0.21-15.22%481038.46%
AMZN240621C002125002022-12-02 3:27PM EST212.501.150.961.20-0.09-7.26%133838.38%
AMZN240621C002150002022-12-01 10:00AM EST215.001.210.911.160.00-155138.53%
AMZN240621C002175002022-12-02 2:48PM EST217.501.060.941.11+0.02+1.92%219538.60%
AMZN240621C002200002022-12-02 1:04PM EST220.001.000.961.03-0.08-7.41%3139538.45%
AMZN240621C002225002022-11-10 2:17PM EST222.501.100.771.010.00-138938.68%
AMZN240621C002250002022-12-02 3:47PM EST225.000.850.770.99-0.12-12.37%502,63138.92%
AMZN240621C002275002022-12-02 1:36PM EST227.500.870.780.93-0.03-3.33%188938.84%
AMZN240621C002300002022-12-01 12:26PM EST230.000.920.750.910.00-11,19439.05%
AMZN240621C002350002022-12-02 3:49PM EST235.000.700.610.76-0.08-10.26%337,02338.55%
AMZN240621C010800002022-05-24 2:52PM EST1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 8:56AM EST1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 9:08AM EST1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 8:49AM EST1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 11:37AM EST1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 12:41PM EST1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 8:30AM EST1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 10:40AM EST1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 2:06PM EST1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-15 11:05PM EST1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-15 11:05PM EST1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-15 11:05PM EST1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-15 11:05PM EST1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 8:32AM EST1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-15 11:05PM EST1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 2:54PM EST1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-15 11:05PM EST1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 2:46PM EST1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 9:28AM EST1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 9:24AM EST1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 9:17AM EST1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 9:30AM EST1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 2:13PM EST1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 10:46AM EST1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 9:43AM EST1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 2:32PM EST1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-15 11:05PM EST1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 10:02AM EST1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 10:20AM EST1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 2:41PM EST1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 11:14AM EST1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-15 11:05PM EST1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 10:34AM EST1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 10:11AM EST1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 8:36AM EST1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 9:21AM EST1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 10:52AM EST1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 12:44PM EST1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 10:51AM EST1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 10:51AM EST1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 9:39AM EST1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 10:23AM EST1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 12:44PM EST1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 9:29AM EST1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 2:48PM EST2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 2:04PM EST2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 8:32AM EST2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 2:18PM EST2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 2:08PM EST2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 2:08PM EST2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 11:24AM EST2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 2:54PM EST2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 10:43AM EST2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 1:20PM EST2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 2:54PM EST2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 2:34PM EST2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 12:13PM EST2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 9:31AM EST2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 2:32PM EST2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 2:01PM EST2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 11:37AM EST2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 11:39AM EST2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 10:16AM EST2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 11:24AM EST2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 2:15PM EST3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 12:10PM EST3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 2:00PM EST3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 12:49PM EST3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 10:17AM EST3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 1:38PM EST3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 12:35PM EST3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 2:07PM EST3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 1:41PM EST3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 9:03AM EST3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 2:57PM EST3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 1:57PM EST3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 12:49PM EST3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 2:20PM EST3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 8:30AM EST3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 8:50AM EST3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 8:38AM EST3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 10:42AM EST3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 10:05AM EST3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 9:24AM EST3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 1:56PM EST4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 1:10PM EST4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 9:54AM EST4,100.0056.88118.00133.500.00-240.00%
AMZN240621C041500002022-06-03 9:04AM EST4,150.00127.00112.00128.00+13.84+12.23%240.00%
AMZN240621C042000002022-06-03 9:21AM EST4,200.00114.73107.00123.00-7.62-6.23%1320.00%
AMZN240621C042500002022-05-31 8:46AM EST4,250.0088.00102.00117.500.00-1130.00%
AMZN240621C043000002022-06-01 2:48PM EST4,300.00111.10100.00110.000.00-2220.00%
AMZN240621C043500002022-06-01 2:18PM EST4,350.00107.8095.50105.500.00-160.00%
AMZN240621C044000002022-06-01 1:00PM EST4,400.0095.8391.00101.000.00-170.00%
AMZN240621C044500002022-05-20 2:23PM EST4,450.0046.5087.0097.000.00-316462.65%
AMZN240621C045000002022-06-03 10:06AM EST4,500.0084.5083.0093.00-6.12-6.75%1143403.69%
AMZN240621C045500002022-05-12 8:31AM EST4,550.0045.0279.5089.000.00-211374.19%
AMZN240621C046000002022-06-02 10:11AM EST4,600.0082.5276.0085.500.00-533354.22%
AMZN240621C047000002022-06-03 1:28PM EST4,700.0072.0069.0079.00-9.00-11.11%7217325.36%
Ponepor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240621P000500002022-12-02 10:46AM EST50.002.382.242.41+0.08+3.48%112844.91%
AMZN240621P000520002022-12-02 2:22PM EST52.002.652.602.82+0.07+2.71%11,59744.89%
AMZN240621P000530002022-12-01 10:57AM EST53.002.712.752.880.00-211444.07%
AMZN240621P000540002022-11-07 12:48PM EST54.003.552.903.050.00-150343.80%
AMZN240621P000550002022-11-21 1:55PM EST55.003.502.963.200.00-847743.41%
AMZN240621P000560002022-11-18 3:22PM EST56.003.553.203.450.00-556743.46%
AMZN240621P000570002022-11-10 10:58AM EST57.003.153.353.550.00-212042.79%
AMZN240621P000580002022-12-02 2:52PM EST58.003.633.553.75+0.23+6.76%532842.55%
AMZN240621P000590002022-11-15 12:55PM EST59.003.563.753.900.00-410642.08%
AMZN240621P000600002022-12-01 10:05AM EST60.003.753.904.100.00-35062041.81%
AMZN240621P000610002022-11-09 2:08PM EST61.005.524.104.300.00-4014241.50%
AMZN240621P000620002022-11-28 3:15PM EST62.004.654.304.500.00-201,90641.17%
AMZN240621P000630002022-12-02 2:52PM EST63.004.634.504.75+0.28+6.44%551741.02%
AMZN240621P000640002022-11-15 12:28PM EST64.004.454.754.950.00-11,14540.65%
AMZN240621P000650002022-12-02 2:59PM EST65.005.154.955.20+0.20+4.04%334,39340.44%
AMZN240621P000660002022-11-29 11:19AM EST66.005.925.105.400.00-668540.03%
AMZN240621P000670002022-11-29 9:35AM EST67.005.865.405.700.00-2565939.94%
AMZN240621P000680002022-11-16 2:21PM EST68.005.605.605.900.00-328139.50%
AMZN240621P000690002022-11-16 2:20PM EST69.005.905.906.150.00-436839.20%
AMZN240621P000700002022-12-02 10:20AM EST70.006.286.156.45-0.52-7.65%12,44539.04%
AMZN240621P000710002022-11-16 2:21PM EST71.006.426.456.800.00-460439.01%
AMZN240621P000720002022-11-16 2:22PM EST72.006.696.707.050.00-1491138.64%
AMZN240621P000730002022-11-16 2:28PM EST73.006.976.907.300.00-2021138.26%
AMZN240621P000740002022-11-23 11:17AM EST74.007.857.257.550.00-115337.87%
AMZN240621P000750002022-12-02 11:59AM EST75.007.657.607.90+0.05+0.66%12,37437.74%
AMZN240621P000760002022-11-30 3:54PM EST76.007.707.808.200.00-2029337.45%
AMZN240621P000770002022-12-02 3:34PM EST77.008.358.158.55-0.11-1.30%2318337.27%
AMZN240621P000780002022-11-23 10:38AM EST78.008.978.508.900.00-231137.08%
AMZN240621P000790002022-11-23 10:36AM EST79.009.318.809.150.00-249636.60%
AMZN240621P000800002022-12-02 3:27PM EST80.009.409.209.60+0.30+3.30%13,84536.62%
AMZN240621P000810002022-11-22 12:36PM EST81.0010.319.609.950.00-41,40736.36%
AMZN240621P000820002022-11-29 1:05PM EST82.0010.859.8510.300.00-214036.08%
AMZN240621P000825002022-11-30 2:15PM EST82.5010.4110.1510.500.00-278735.99%
AMZN240621P000830002022-12-01 10:35AM EST83.0010.2810.2010.650.00-141835.78%
AMZN240621P000840002022-11-30 11:53AM EST84.0011.6010.6511.000.00-21,29835.47%
AMZN240621P000850002022-12-02 9:37AM EST85.0011.1711.0011.30+0.27+2.48%13,12335.02%
AMZN240621P000860002022-11-30 2:57PM EST86.0011.7111.4011.800.00-751,41035.02%
AMZN240621P000870002022-11-21 2:01PM EST87.0013.1811.8012.200.00-23834.77%
AMZN240621P000875002022-11-22 3:42PM EST87.5012.9212.1012.400.00-233034.63%
AMZN240621P000880002022-11-30 3:53PM EST88.0011.9512.2012.600.00-337834.49%
AMZN240621P000890002022-11-21 12:09PM EST89.0014.3112.6513.050.00-27834.31%
AMZN240621P000900002022-12-02 12:37PM EST90.0013.2813.1513.55+0.38+2.95%34,80234.23%
AMZN240621P000910002022-11-30 12:50PM EST91.0014.9013.5513.900.00-65,19133.79%
AMZN240621P000920002022-12-01 1:05PM EST92.0013.7514.0014.500.00-16,76733.88%
AMZN240621P000925002022-11-29 12:28PM EST92.5015.5014.3014.650.00-552833.59%
AMZN240621P000930002022-11-29 3:25PM EST93.0015.5814.5014.950.00-164,13233.62%
AMZN240621P000940002022-12-01 3:31PM EST94.0014.8914.9015.400.00-11,02133.35%
AMZN240621P000950002022-12-02 3:04PM EST95.0015.5015.4515.90+0.28+1.84%45520,87933.16%
AMZN240621P000960002022-12-02 12:37PM EST96.0016.0515.8516.40+0.20+1.26%128832.96%
AMZN240621P000970002022-12-01 10:21AM EST97.0016.2816.4016.850.00-246632.62%
AMZN240621P000975002022-11-25 10:52AM EST97.5017.2416.6517.100.00-21,14332.50%
AMZN240621P000980002022-11-21 12:21PM EST98.0018.7716.9017.350.00-217932.38%
AMZN240621P000990002022-11-17 3:33PM EST99.0018.1817.4517.950.00-1259932.33%
AMZN240621P001000002022-12-02 1:10PM EST100.0018.0817.9518.40+0.68+3.91%314,62231.94%
AMZN240621P001025002022-12-01 11:44AM EST102.5018.6219.3019.700.00-11,53331.25%
AMZN240621P001050002022-12-01 10:03AM EST105.0019.7520.6521.100.00-64,82430.65%
AMZN240621P001075002022-12-01 11:44AM EST107.5021.3722.1522.650.00-11,67730.25%
AMZN240621P001100002022-12-01 3:03PM EST110.0023.3023.7024.200.00-517,80129.72%
AMZN240621P001125002022-12-01 12:44PM EST112.5024.7025.2525.800.00-11,07029.18%
AMZN240621P001150002022-11-30 11:47AM EST115.0028.7526.8527.500.00-75,84928.73%
AMZN240621P001175002022-12-01 10:24AM EST117.5028.4028.4529.300.00-21,58728.38%
AMZN240621P001200002022-12-02 11:07AM EST120.0030.7230.2031.25+0.82+2.74%17,39428.28%
AMZN240621P001225002022-12-01 10:12AM EST122.5031.4032.2032.850.00-2141,89027.17%
AMZN240621P001250002022-12-02 9:38AM EST125.0034.0834.0034.85+1.08+3.27%125,45426.93%
AMZN240621P001275002022-12-02 11:29AM EST127.5036.2736.0536.80-1.78-4.68%21,17826.42%
AMZN240621P001300002022-12-02 3:38PM EST130.0038.3537.7539.10+0.75+1.99%4777,04026.81%
AMZN240621P001325002022-12-01 2:15PM EST132.5039.3539.9040.900.00-1781225.57%
AMZN240621P001350002022-12-01 10:44AM EST135.0041.6541.8542.900.00-46,08424.73%
AMZN240621P001375002022-12-01 10:19AM EST137.5043.8743.9545.450.00-21,38625.73%
AMZN240621P001400002022-12-02 3:03PM EST140.0046.7146.1547.40+0.59+1.28%42,09624.38%
AMZN240621P001425002022-12-01 10:29AM EST142.5048.3148.4049.750.00-21,36524.48%
AMZN240621P001450002022-12-01 12:10PM EST145.0050.0050.8552.000.00-22,03224.02%
AMZN240621P001475002022-11-21 12:21PM EST147.5056.6753.1554.550.00-41,06224.95%
AMZN240621P001500002022-12-01 2:41PM EST150.0054.9055.5056.700.00-58,06923.72%
AMZN240621P001525002022-11-21 2:25PM EST152.5060.7357.5559.450.00-338725.75%
AMZN240621P001550002022-11-21 1:57PM EST155.0063.3759.9061.750.00-255425.24%
AMZN240621P001575002022-12-01 2:25PM EST157.5062.0062.3564.200.00-361525.54%
AMZN240621P001600002022-11-30 3:43PM EST160.0063.9564.8066.650.00-60458725.81%
AMZN240621P001625002022-11-23 3:39PM EST162.5067.0567.2069.200.00-568126.69%
AMZN240621P001650002022-12-02 12:20PM EST165.0070.3570.1571.60-0.90-1.26%1126.59%
AMZN240621P001675002022-11-23 3:38PM EST167.5072.2072.3074.150.00-743027.47%
AMZN240621P001700002022-11-23 3:39PM EST170.0074.7074.8076.600.00-380027.65%
AMZN240621P001725002022-11-23 3:20PM EST172.5079.4077.6079.150.00-1,180028.52%
AMZN240621P001750002022-11-28 11:28AM EST175.0080.0979.7581.750.00-2129.70%
AMZN240621P001775002022-11-16 3:11PM EST177.5080.4882.6083.950.00-2028.00%
AMZN240621P001800002022-11-16 2:05PM EST180.0082.5085.1086.750.00-1030.70%
AMZN240621P001825002022-11-21 11:06AM EST182.5091.0487.2089.300.00-2031.52%
AMZN240621P001850002022-11-18 12:37PM EST185.0091.9090.1091.500.00-3029.83%
AMZN240621P001875002022-11-18 10:03AM EST187.5093.2592.6094.000.00-1130.29%
AMZN240621P001900002022-11-22 1:01PM EST190.0097.0694.7096.750.00-3032.61%
AMZN240621P001925002022-11-02 2:53PM EST192.50100.2697.2099.250.00-542033.06%
AMZN240621P001950002022-12-01 9:42AM EST195.0098.3599.70101.800.00-4133.85%
AMZN240621P001975002022-11-10 9:38AM EST197.50104.45102.35104.400.00-1134.95%
AMZN240621P002000002022-11-21 11:44AM EST200.00108.22104.90106.800.00-7134.73%
AMZN240621P002025002022-11-22 2:40PM EST202.50109.55107.55109.150.00-2034.07%
AMZN240621P002050002022-11-01 11:46AM EST205.00108.22108.30110.350.00-200.00%
AMZN240621P002075002022-10-13 10:02AM EST207.5099.07105.65107.650.00-400.00%
AMZN240621P002100002022-11-21 10:24AM EST210.00117.64115.05116.650.00-2035.30%
AMZN240621P002125002022-11-04 8:35AM EST212.50121.29117.15119.350.00-4037.16%
AMZN240621P002150002022-10-10 9:34AM EST215.00100.20126.30128.700.00-2059.34%
AMZN240621P002175002022-10-07 11:03AM EST217.50101.87125.80127.250.00-28051.26%
AMZN240621P002200002022-10-07 11:06AM EST220.00104.30128.30129.900.00-24052.23%
AMZN240621P002225002022-09-29 10:41AM EST222.50108.21117.20120.700.00-3000.00%
AMZN240621P002250002022-12-02 3:03PM EST225.00130.56130.15131.70-0.80-0.61%4137.99%
AMZN240621P002275002022-09-30 8:53AM EST227.50113.14122.85125.500.00-200.00%
AMZN240621P002300002022-11-21 11:18AM EST230.00138.35134.60136.950.00-6140.53%
AMZN240621P002350002022-12-01 2:27PM EST235.00139.60139.95141.750.00-4039.81%
AMZN240621P010400002022-06-03 12:08PM EST1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 12:08PM EST1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 11:34AM EST1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 11:42AM EST1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 12:54PM EST1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 12:54PM EST1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 8:57AM EST1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 2:03PM EST1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 9:33AM EST1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 9:33AM EST1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 9:33AM EST1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 2:27PM EST1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 9:35AM EST1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 9:35AM EST1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 2:59PM EST1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 2:41PM EST1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 8:36AM EST1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 2:54PM EST1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 12:24PM EST1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 2:16PM EST1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 2:02PM EST1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 12:35PM EST1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 2:28PM EST1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 1:36PM EST1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 9:10AM EST1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 12:05PM EST1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 2:52PM EST1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 8:31AM EST1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 12:18PM EST1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-15 11:05PM EST1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 11:06AM EST1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-15 11:05PM EST1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 10:02AM EST1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 11:30AM EST1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 12:58PM EST1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 8:38AM EST1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 2:48PM EST1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-15 11:05PM EST1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 11:59AM EST1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 11:40AM EST1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 11:40AM EST1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 10:55AM EST1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 1:58PM EST2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 11:19AM EST2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 10:00AM EST2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 10:37AM EST2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 2:41PM EST2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 8:41AM EST2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 11:43AM EST2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 9:05AM EST2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 1:56PM EST2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 11:52AM EST2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 2:44PM EST2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 12:10PM EST2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 2:36PM EST2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 2:06PM EST2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 11:36AM EST2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 2:49PM EST2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 10:14AM EST2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 10:14AM EST2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 2:54PM EST2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 10:10AM EST2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 9:17AM EST3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 11:30AM EST3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 11:48AM EST3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 11:39AM EST3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 8:43AM EST3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 2:06PM EST3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 8:43AM EST3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 2:51PM EST3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 2:46PM EST3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 1:59PM EST3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 2:56PM EST3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 2:32PM EST3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 1:23PM EST3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-15 11:06PM EST3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 10:41AM EST3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 10:26AM EST3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 2:56PM EST3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 10:13AM EST4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 8:34AM EST4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 12:54PM EST4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 1:39PM EST4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-15 11:06PM EST4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 12:36PM EST4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 11:20AM EST4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-15 11:06PM EST4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 10:41AM EST4,700.002,335.302,247.002,265.500.00-230.00%