AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor22 de noviembre de 2019
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191122C01220000 | 2019-11-08 3:50PM EST | 1,220.00 | 562.95 | 526.15 | 527.15 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN191122C01230000 | 2019-11-18 2:26PM EST | 1,230.00 | 517.05 | 516.10 | 517.40 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN191122C01240000 | 2019-10-17 10:34AM EST | 1,240.00 | 550.92 | 496.15 | 502.10 | 0.00 | - | - | 0 | 0.00% |
| AMZN191122C01280000 | 2019-11-18 12:25PM EST | 1,280.00 | 462.05 | 465.85 | 467.65 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN191122C01300000 | 2019-11-13 9:36AM EST | 1,300.00 | 469.35 | 446.20 | 447.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN191122C01310000 | 2019-10-30 5:14PM EST | 1,310.00 | 454.95 | 435.90 | 437.60 | 0.00 | - | - | 1 | 0.00% |
| AMZN191122C01330000 | 2019-10-17 10:34AM EST | 1,330.00 | 461.80 | 406.20 | 412.10 | 0.00 | - | - | 0 | 0.00% |
| AMZN191122C01360000 | 2019-10-27 11:10PM EST | 1,360.00 | 341.85 | 386.25 | 387.15 | 0.00 | - | - | 1 | 0.00% |
| AMZN191122C01400000 | 2019-11-07 10:34AM EST | 1,400.00 | 403.50 | 346.25 | 347.30 | 0.00 | - | - | 3 | 0.00% |
| AMZN191122C01410000 | 2019-11-08 2:00PM EST | 1,410.00 | 371.50 | 336.15 | 337.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN191122C01430000 | 2019-11-18 12:08AM EST | 1,430.00 | 318.04 | 316.25 | 317.25 | 0.00 | - | - | 5 | 0.00% |
| AMZN191122C01450000 | 2019-11-18 12:08AM EST | 1,450.00 | 307.30 | 296.30 | 297.25 | 0.00 | - | - | 2 | 0.00% |
| AMZN191122C01460000 | 2019-11-15 11:31AM EST | 1,460.00 | 286.83 | 286.30 | 287.15 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN191122C01470000 | 2019-11-14 9:45AM EST | 1,470.00 | 290.05 | 275.90 | 277.15 | 0.00 | - | - | 1 | 0.00% |
| AMZN191122C01525000 | 2019-11-18 12:08AM EST | 1,525.00 | 233.45 | 221.35 | 222.40 | 0.00 | - | - | 1 | 0.00% |
| AMZN191122C01530000 | 2019-11-06 11:44AM EST | 1,530.00 | 266.39 | 216.35 | 217.20 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN191122C01540000 | 2019-10-13 11:13PM EST | 1,540.00 | 217.35 | 208.85 | 210.85 | 0.00 | - | - | 0 | 61.28% |
| AMZN191122C01547500 | 2019-11-18 12:08AM EST | 1,547.50 | 201.92 | 198.85 | 199.80 | 0.00 | - | - | 5 | 0.00% |
| AMZN191122C01550000 | 2019-10-25 8:50AM EST | 1,550.00 | 166.00 | 195.90 | 197.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN191122C01562500 | 2019-11-18 12:08AM EST | 1,562.50 | 209.35 | 183.85 | 184.80 | 0.00 | - | - | 1 | 0.00% |
| AMZN191122C01600000 | 2019-11-18 2:44PM EST | 1,600.00 | 153.00 | 146.50 | 147.60 | 0.00 | - | 41 | 128 | 0.00% |
| AMZN191122C01605000 | 2019-11-18 9:33AM EST | 1,605.00 | 130.19 | 141.40 | 142.30 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN191122C01617500 | 2019-10-28 10:18AM EST | 1,617.50 | 157.04 | 128.90 | 129.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN191122C01620000 | 2019-11-15 2:57PM EST | 1,620.00 | 120.39 | 126.40 | 127.30 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN191122C01625000 | 2019-10-25 12:48PM EST | 1,625.00 | 131.95 | 121.00 | 122.70 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN191122C01630000 | 2019-11-15 9:58AM EST | 1,630.00 | 119.13 | 116.20 | 117.70 | 0.00 | - | 4 | 13 | 0.00% |
| AMZN191122C01640000 | 2019-11-18 2:22PM EST | 1,640.00 | 107.50 | 106.50 | 107.70 | 0.00 | - | 2 | 9 | 0.00% |
| AMZN191122C01647500 | 2019-11-18 2:49PM EST | 1,647.50 | 103.30 | 99.05 | 100.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN191122C01650000 | 2019-11-19 9:34AM EST | 1,650.00 | 105.50 | 96.55 | 97.50 | +2.57 | +2.50% | 1 | 186 | 0.00% |
| AMZN191122C01655000 | 2019-11-01 2:29PM EST | 1,655.00 | 119.90 | 91.55 | 92.45 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN191122C01660000 | 2019-11-18 9:32AM EST | 1,660.00 | 75.60 | 86.40 | 87.45 | 0.00 | - | 27 | 29 | 0.00% |
| AMZN191122C01662500 | 2019-11-18 12:09AM EST | 1,662.50 | 112.65 | 84.10 | 85.05 | 0.00 | - | - | 1 | 0.00% |
| AMZN191122C01665000 | 2019-11-08 9:30AM EST | 1,665.00 | 110.20 | 81.65 | 82.60 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN191122C01667500 | 2019-11-18 10:34AM EST | 1,667.50 | 74.90 | 79.05 | 80.20 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN191122C01670000 | 2019-11-19 9:55AM EST | 1,670.00 | 82.00 | 76.25 | 77.80 | +18.00 | +28.12% | 1 | 19 | 0.00% |
| AMZN191122C01672500 | 2019-11-08 3:17PM EST | 1,672.50 | 112.45 | 73.75 | 75.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN191122C01675000 | 2019-11-18 3:14PM EST | 1,675.00 | 78.70 | 71.85 | 72.90 | 0.00 | - | 40 | 39 | 0.00% |
| AMZN191122C01680000 | 2019-11-18 11:58AM EST | 1,680.00 | 66.90 | 66.85 | 68.00 | 0.00 | - | 4 | 37 | 0.00% |
| AMZN191122C01682500 | 2019-10-25 10:12AM EST | 1,682.50 | 77.27 | 64.40 | 65.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN191122C01685000 | 2019-11-18 2:29PM EST | 1,685.00 | 65.00 | 61.95 | 62.90 | 0.00 | - | 4 | 12 | 0.00% |
| AMZN191122C01687500 | 2019-11-18 2:29PM EST | 1,687.50 | 62.25 | 59.55 | 60.85 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN191122C01690000 | 2019-11-18 3:37PM EST | 1,690.00 | 59.90 | 57.30 | 58.15 | 0.00 | - | 50 | 37 | 0.00% |
| AMZN191122C01692500 | 2019-11-19 9:33AM EST | 1,692.50 | 63.50 | 54.80 | 55.55 | +5.95 | +10.34% | 2 | 27 | 0.00% |
| AMZN191122C01695000 | 2019-11-19 10:06AM EST | 1,695.00 | 58.80 | 52.35 | 53.30 | +0.80 | +1.38% | 12 | 48 | 0.00% |
| AMZN191122C01697500 | 2019-11-19 9:38AM EST | 1,697.50 | 62.05 | 50.05 | 50.80 | +12.80 | +25.99% | 1 | 18 | 0.00% |
| AMZN191122C01700000 | 2019-11-19 11:05AM EST | 1,700.00 | 48.10 | 47.65 | 48.55 | -6.55 | -11.99% | 123 | 324 | 0.00% |
| AMZN191122C01702500 | 2019-11-18 12:26PM EST | 1,702.50 | 41.26 | 45.30 | 46.20 | 0.00 | - | 33 | 15 | 0.00% |
| AMZN191122C01705000 | 2019-11-19 9:56AM EST | 1,705.00 | 47.47 | 43.00 | 43.80 | +7.42 | +18.53% | 2 | 62 | 0.00% |
| AMZN191122C01707500 | 2019-11-19 9:38AM EST | 1,707.50 | 51.55 | 40.70 | 41.65 | +5.45 | +11.82% | 2 | 55 | 11.99% |
| AMZN191122C01710000 | 2019-11-19 10:51AM EST | 1,710.00 | 38.60 | 38.45 | 39.25 | -6.40 | -14.22% | 23 | 88 | 12.11% |
| AMZN191122C01712500 | 2019-11-18 1:43PM EST | 1,712.50 | 34.40 | 36.40 | 36.95 | 0.00 | - | 27 | 28 | 12.59% |
| AMZN191122C01715000 | 2019-11-19 9:38AM EST | 1,715.00 | 44.55 | 34.20 | 34.85 | +6.03 | +15.65% | 19 | 127 | 13.53% |
| AMZN191122C01717500 | 2019-11-19 10:19AM EST | 1,717.50 | 31.50 | 32.00 | 32.65 | -4.25 | -11.89% | 8 | 146 | 13.74% |
| AMZN191122C01720000 | 2019-11-19 11:05AM EST | 1,720.00 | 30.30 | 30.00 | 30.60 | -6.15 | -16.87% | 62 | 461 | 14.17% |
| AMZN191122C01722500 | 2019-11-19 9:37AM EST | 1,722.50 | 37.70 | 28.00 | 28.45 | +4.75 | +14.42% | 8 | 60 | 14.15% |
| AMZN191122C01725000 | 2019-11-19 10:50AM EST | 1,725.00 | 26.35 | 26.20 | 26.60 | -5.45 | -17.14% | 13 | 621 | 14.65% |
| AMZN191122C01727500 | 2019-11-19 10:51AM EST | 1,727.50 | 23.95 | 24.20 | 24.60 | -6.05 | -20.17% | 147 | 96 | 14.65% |
| AMZN191122C01730000 | 2019-11-19 11:03AM EST | 1,730.00 | 23.15 | 22.30 | 22.70 | -5.05 | -17.91% | 239 | 506 | 14.70% |
| AMZN191122C01732500 | 2019-11-19 11:03AM EST | 1,732.50 | 21.49 | 20.65 | 21.10 | -4.46 | -17.19% | 21 | 246 | 15.13% |
| AMZN191122C01735000 | 2019-11-19 11:03AM EST | 1,735.00 | 19.70 | 18.90 | 19.30 | -4.55 | -18.76% | 238 | 422 | 15.07% |
| AMZN191122C01737500 | 2019-11-19 11:03AM EST | 1,737.50 | 17.95 | 17.25 | 17.70 | -4.75 | -20.93% | 131 | 134 | 15.20% |
| AMZN191122C01740000 | 2019-11-19 11:05AM EST | 1,740.00 | 15.82 | 15.75 | 16.10 | -5.06 | -24.23% | 440 | 717 | 15.20% |
| AMZN191122C01742500 | 2019-11-19 10:58AM EST | 1,742.50 | 14.14 | 14.35 | 14.60 | -5.16 | -26.74% | 231 | 243 | 15.22% |
| AMZN191122C01745000 | 2019-11-19 11:05AM EST | 1,745.00 | 13.10 | 12.90 | 13.25 | -4.60 | -25.99% | 667 | 534 | 15.33% |
| AMZN191122C01747500 | 2019-11-19 11:05AM EST | 1,747.50 | 11.80 | 11.60 | 12.00 | -4.54 | -27.78% | 396 | 514 | 15.45% |
| AMZN191122C01750000 | 2019-11-19 11:05AM EST | 1,750.00 | 10.52 | 10.50 | 10.75 | -4.38 | -29.40% | 1,605 | 1,750 | 15.44% |
| AMZN191122C01752500 | 2019-11-19 11:04AM EST | 1,752.50 | 9.55 | 9.40 | 9.70 | -3.95 | -29.26% | 503 | 483 | 15.60% |
| AMZN191122C01755000 | 2019-11-19 11:04AM EST | 1,755.00 | 8.55 | 8.35 | 8.55 | -3.95 | -31.60% | 773 | 567 | 15.49% |
| AMZN191122C01757500 | 2019-11-19 10:58AM EST | 1,757.50 | 7.25 | 7.55 | 7.70 | -3.97 | -35.38% | 601 | 361 | 15.69% |
| AMZN191122C01760000 | 2019-11-19 11:04AM EST | 1,760.00 | 6.55 | 6.65 | 6.90 | -3.45 | -34.50% | 1,560 | 1,266 | 15.85% |
| AMZN191122C01762500 | 2019-11-19 11:03AM EST | 1,762.50 | 6.30 | 5.85 | 6.10 | -2.88 | -31.37% | 222 | 355 | 15.89% |
| AMZN191122C01765000 | 2019-11-19 11:05AM EST | 1,765.00 | 5.21 | 5.20 | 5.40 | -3.19 | -37.98% | 359 | 415 | 15.99% |
| AMZN191122C01767500 | 2019-11-19 11:04AM EST | 1,767.50 | 4.75 | 4.60 | 4.80 | -2.75 | -36.67% | 164 | 632 | 16.13% |
| AMZN191122C01770000 | 2019-11-19 11:06AM EST | 1,770.00 | 4.18 | 4.10 | 4.25 | -2.57 | -38.07% | 842 | 1,392 | 16.26% |
| AMZN191122C01772500 | 2019-11-19 11:03AM EST | 1,772.50 | 3.82 | 3.65 | 3.75 | -2.23 | -36.86% | 129 | 301 | 16.38% |
| AMZN191122C01775000 | 2019-11-19 11:06AM EST | 1,775.00 | 3.32 | 3.25 | 3.40 | -2.13 | -39.08% | 440 | 870 | 16.69% |
| AMZN191122C01777500 | 2019-11-19 11:05AM EST | 1,777.50 | 2.96 | 2.90 | 2.99 | -2.07 | -41.15% | 252 | 379 | 16.80% |
| AMZN191122C01780000 | 2019-11-19 11:06AM EST | 1,780.00 | 2.65 | 2.59 | 2.67 | -1.75 | -39.77% | 1,072 | 1,188 | 17.01% |
| AMZN191122C01782500 | 2019-11-19 11:03AM EST | 1,782.50 | 2.45 | 2.33 | 2.39 | -1.52 | -38.29% | 274 | 365 | 17.23% |
| AMZN191122C01785000 | 2019-11-19 11:06AM EST | 1,785.00 | 2.12 | 2.09 | 2.17 | -1.48 | -41.11% | 577 | 569 | 17.53% |
| AMZN191122C01787500 | 2019-11-19 11:03AM EST | 1,787.50 | 1.97 | 1.87 | 1.96 | -1.32 | -40.12% | 88 | 261 | 17.80% |
| AMZN191122C01790000 | 2019-11-19 11:03AM EST | 1,790.00 | 1.82 | 1.72 | 1.76 | -1.15 | -38.72% | 441 | 1,464 | 18.03% |
| AMZN191122C01792500 | 2019-11-19 10:57AM EST | 1,792.50 | 1.60 | 1.55 | 1.62 | -1.19 | -42.65% | 242 | 411 | 18.38% |
| AMZN191122C01795000 | 2019-11-19 11:01AM EST | 1,795.00 | 1.53 | 1.43 | 1.49 | -0.98 | -39.04% | 137 | 435 | 18.71% |
| AMZN191122C01797500 | 2019-11-19 10:53AM EST | 1,797.50 | 1.29 | 1.32 | 1.38 | -1.00 | -43.67% | 22 | 101 | 19.07% |
| AMZN191122C01800000 | 2019-11-19 11:05AM EST | 1,800.00 | 1.26 | 1.22 | 1.27 | -0.85 | -40.28% | 1,488 | 1,920 | 19.40% |
| AMZN191122C01802500 | 2019-11-19 11:03AM EST | 1,802.50 | 1.20 | 1.12 | 1.18 | -0.66 | -35.48% | 59 | 229 | 19.75% |
| AMZN191122C01805000 | 2019-11-19 10:58AM EST | 1,805.00 | 1.12 | 1.06 | 1.12 | -0.74 | -39.78% | 193 | 612 | 20.20% |
| AMZN191122C01807500 | 2019-11-19 11:03AM EST | 1,807.50 | 1.04 | 0.98 | 1.04 | -0.62 | -37.35% | 72 | 447 | 20.54% |
| AMZN191122C01810000 | 2019-11-19 11:06AM EST | 1,810.00 | 0.95 | 0.95 | 0.99 | -0.62 | -39.49% | 297 | 805 | 20.98% |
| AMZN191122C01812500 | 2019-11-19 10:56AM EST | 1,812.50 | 0.92 | 0.88 | 0.93 | -0.49 | -34.75% | 48 | 179 | 21.35% |
| AMZN191122C01815000 | 2019-11-19 11:03AM EST | 1,815.00 | 0.92 | 0.84 | 1.02 | -0.46 | -33.33% | 11 | 304 | 22.43% |
| AMZN191122C01817500 | 2019-11-19 10:56AM EST | 1,817.50 | 0.80 | 0.80 | 0.85 | -0.53 | -39.85% | 12 | 193 | 22.23% |
| AMZN191122C01820000 | 2019-11-19 11:06AM EST | 1,820.00 | 0.75 | 0.76 | 0.82 | -0.55 | -42.31% | 363 | 793 | 22.69% |
| AMZN191122C01822500 | 2019-11-19 11:05AM EST | 1,822.50 | 0.76 | 0.83 | 0.80 | -0.22 | -22.45% | 15 | 166 | 23.21% |
| AMZN191122C01825000 | 2019-11-19 10:53AM EST | 1,825.00 | 0.75 | 0.70 | 0.77 | -0.42 | -35.90% | 30 | 430 | 23.65% |
| AMZN191122C01827500 | 2019-11-19 10:59AM EST | 1,827.50 | 0.69 | 0.66 | 0.73 | -0.43 | -38.39% | 135 | 425 | 24.01% |
| AMZN191122C01830000 | 2019-11-19 10:59AM EST | 1,830.00 | 0.69 | 0.64 | 0.70 | -0.39 | -36.11% | 117 | 600 | 24.43% |
| AMZN191122C01832500 | 2019-11-19 10:23AM EST | 1,832.50 | 0.78 | 0.61 | 0.69 | -0.28 | -26.42% | 224 | 149 | 24.95% |
| AMZN191122C01835000 | 2019-11-19 10:47AM EST | 1,835.00 | 0.66 | 0.60 | 0.66 | -0.36 | -35.29% | 168 | 275 | 25.34% |
| AMZN191122C01837500 | 2019-11-19 10:46AM EST | 1,837.50 | 0.66 | 0.57 | 0.64 | -0.30 | -31.25% | 158 | 298 | 25.78% |
| AMZN191122C01840000 | 2019-11-19 10:52AM EST | 1,840.00 | 0.61 | 0.55 | 0.61 | -0.30 | -32.97% | 129 | 499 | 26.15% |
| AMZN191122C01842500 | 2019-11-19 10:08AM EST | 1,842.50 | 0.65 | 0.52 | 0.60 | -0.29 | -30.85% | 161 | 104 | 26.65% |
| AMZN191122C01845000 | 2019-11-19 10:59AM EST | 1,845.00 | 0.54 | 0.51 | 0.58 | -0.38 | -41.30% | 125 | 197 | 27.05% |
| AMZN191122C01847500 | 2019-11-19 10:09AM EST | 1,847.50 | 0.58 | 0.50 | 0.56 | -0.35 | -37.63% | 8 | 72 | 27.47% |
| AMZN191122C01850000 | 2019-11-19 10:58AM EST | 1,850.00 | 0.50 | 0.48 | 0.55 | -0.32 | -39.02% | 21 | 665 | 27.93% |
| AMZN191122C01852500 | 2019-11-19 9:57AM EST | 1,852.50 | 0.59 | 0.48 | 0.53 | -0.11 | -15.71% | 3 | 69 | 28.32% |
| AMZN191122C01855000 | 2019-11-19 9:53AM EST | 1,855.00 | 0.58 | 0.44 | 0.51 | -0.16 | -21.62% | 2 | 550 | 28.69% |
| AMZN191122C01857500 | 2019-11-19 9:52AM EST | 1,857.50 | 0.57 | 0.43 | 0.50 | -0.34 | -37.36% | 1 | 72 | 29.15% |
| AMZN191122C01860000 | 2019-11-19 10:59AM EST | 1,860.00 | 0.47 | 0.50 | 0.49 | -0.27 | -36.49% | 2 | 218 | 29.59% |
| AMZN191122C01862500 | 2019-11-18 3:28PM EST | 1,862.50 | 0.62 | 0.47 | 0.50 | 0.00 | - | 4 | 91 | 30.23% |
| AMZN191122C01865000 | 2019-11-19 10:07AM EST | 1,865.00 | 0.52 | 0.46 | 0.51 | -0.08 | -13.33% | 2 | 201 | 30.86% |
| AMZN191122C01867500 | 2019-11-19 10:42AM EST | 1,867.50 | 0.47 | 0.39 | 0.48 | -0.41 | -46.59% | 165 | 130 | 31.10% |
| AMZN191122C01870000 | 2019-11-19 9:54AM EST | 1,870.00 | 0.50 | 0.44 | 0.45 | -0.18 | -26.47% | 2 | 246 | 31.32% |
| AMZN191122C01872500 | 2019-11-19 10:52AM EST | 1,872.50 | 0.43 | 0.33 | 0.46 | -0.23 | -34.85% | 3 | 165 | 31.96% |
| AMZN191122C01875000 | 2019-11-18 2:41PM EST | 1,875.00 | 0.72 | 0.33 | 0.46 | 0.00 | - | 64 | 187 | 32.47% |
| AMZN191122C01877500 | 2019-11-19 9:51AM EST | 1,877.50 | 0.49 | 0.35 | 0.42 | -0.44 | -47.31% | 3 | 131 | 32.54% |
| AMZN191122C01880000 | 2019-11-19 10:56AM EST | 1,880.00 | 0.35 | 0.33 | 0.40 | -0.30 | -46.15% | 162 | 246 | 32.84% |
| AMZN191122C01882500 | 2019-11-19 10:30AM EST | 1,882.50 | 0.41 | 0.38 | 0.38 | -0.61 | -59.80% | 2 | 105 | 33.11% |
| AMZN191122C01885000 | 2019-11-19 10:02AM EST | 1,885.00 | 0.39 | 0.36 | 0.37 | -0.19 | -32.76% | 79 | 138 | 33.47% |
| AMZN191122C01887500 | 2019-11-19 9:51AM EST | 1,887.50 | 0.47 | 0.30 | 0.37 | -0.05 | -9.62% | 4 | 77 | 33.99% |
| AMZN191122C01890000 | 2019-11-19 9:51AM EST | 1,890.00 | 0.47 | 0.35 | 0.41 | -0.10 | -17.54% | 4 | 185 | 34.99% |
| AMZN191122C01892500 | 2019-11-19 9:51AM EST | 1,892.50 | 0.45 | 0.33 | 0.33 | -0.19 | -29.69% | 1 | 102 | 34.42% |
| AMZN191122C01895000 | 2019-11-19 9:47AM EST | 1,895.00 | 0.39 | 0.33 | 0.36 | -0.21 | -35.00% | 2 | 59 | 35.35% |
| AMZN191122C01897500 | 2019-11-18 9:39AM EST | 1,897.50 | 0.60 | 0.26 | 0.33 | 0.00 | - | 2 | 93 | 35.40% |
| AMZN191122C01900000 | 2019-11-19 10:46AM EST | 1,900.00 | 0.31 | 0.26 | 0.35 | -0.19 | -38.00% | 124 | 2,449 | 36.18% |
| AMZN191122C01902500 | 2019-11-19 9:51AM EST | 1,902.50 | 0.40 | 0.23 | 0.32 | -0.12 | -23.08% | 2 | 49 | 36.23% |
| AMZN191122C01905000 | 2019-11-19 9:46AM EST | 1,905.00 | 0.37 | 0.27 | 0.30 | -0.15 | -28.85% | 2 | 92 | 36.40% |
| AMZN191122C01907500 | 2019-11-19 9:51AM EST | 1,907.50 | 0.37 | 0.26 | 0.34 | -0.18 | -32.73% | 2 | 33 | 37.50% |
| AMZN191122C01910000 | 2019-11-19 10:24AM EST | 1,910.00 | 0.34 | 0.20 | 0.37 | -0.11 | -24.44% | 1 | 131 | 38.43% |
| AMZN191122C01912500 | 2019-11-18 12:09AM EST | 1,912.50 | 0.79 | 0.18 | 0.35 | 0.00 | - | - | 107 | 38.62% |
| AMZN191122C01915000 | 2019-11-18 10:56AM EST | 1,915.00 | 0.66 | 0.22 | 0.48 | 0.00 | - | 8 | 53 | 40.89% |
| AMZN191122C01917500 | 2019-11-18 12:09AM EST | 1,917.50 | 0.96 | 0.21 | 0.44 | 0.00 | - | - | 40 | 40.87% |
| AMZN191122C01920000 | 2019-11-19 10:24AM EST | 1,920.00 | 0.24 | 0.15 | 0.30 | -0.09 | -27.27% | 4 | 296 | 39.26% |
| AMZN191122C01922500 | 2019-11-18 10:32AM EST | 1,922.50 | 0.42 | 0.20 | 0.28 | 0.00 | - | 5 | 15 | 39.36% |
| AMZN191122C01925000 | 2019-11-19 10:31AM EST | 1,925.00 | 0.20 | 0.18 | 0.25 | -0.28 | -58.33% | 6 | 79 | 39.26% |
| AMZN191122C01927500 | 2019-11-18 9:48AM EST | 1,927.50 | 0.38 | 0.20 | 0.23 | 0.00 | - | 102 | 69 | 39.31% |
| AMZN191122C01930000 | 2019-11-18 3:44PM EST | 1,930.00 | 0.29 | 0.17 | 0.28 | 0.00 | - | 168 | 1,176 | 40.77% |
| AMZN191122C01932500 | 2019-11-18 10:34AM EST | 1,932.50 | 0.35 | 0.14 | 0.38 | 0.00 | - | 2 | 13 | 42.92% |
| AMZN191122C01935000 | 2019-11-19 10:06AM EST | 1,935.00 | 0.22 | 0.16 | 0.21 | -0.13 | -37.14% | 51 | 65 | 40.23% |
| AMZN191122C01937500 | 2019-11-18 11:39AM EST | 1,937.50 | 0.43 | 0.15 | 0.36 | 0.00 | - | 1 | 13 | 43.56% |
| AMZN191122C01940000 | 2019-11-18 12:26PM EST | 1,940.00 | 0.33 | 0.14 | 0.34 | 0.00 | - | 5 | 719 | 43.70% |
| AMZN191122C01942500 | 2019-11-18 1:01PM EST | 1,942.50 | 0.32 | 0.14 | 0.33 | 0.00 | - | 102 | 36 | 43.99% |
| AMZN191122C01945000 | 2019-11-18 12:09AM EST | 1,945.00 | 0.62 | 0.12 | 0.32 | 0.00 | - | - | 4 | 44.29% |
| AMZN191122C01947500 | 2019-11-18 12:09AM EST | 1,947.50 | 0.84 | 0.11 | 0.31 | 0.00 | - | - | 6 | 44.56% |
| AMZN191122C01950000 | 2019-11-18 3:47PM EST | 1,950.00 | 0.26 | 0.12 | 0.19 | 0.00 | - | 92 | 371 | 42.38% |
| AMZN191122C01952500 | 2019-11-18 10:16AM EST | 1,952.50 | 0.26 | 0.09 | 0.20 | 0.00 | - | 4 | 5 | 43.07% |
| AMZN191122C01955000 | 2019-11-18 12:09AM EST | 1,955.00 | 0.78 | 0.02 | 0.28 | 0.00 | - | - | 21 | 45.36% |
| AMZN191122C01957500 | 2019-11-19 10:21AM EST | 1,957.50 | 0.27 | 0.09 | 0.26 | -0.63 | -70.00% | 3 | 1 | 45.36% |
| AMZN191122C01960000 | 2019-11-19 9:41AM EST | 1,960.00 | 0.20 | 0.11 | 0.14 | -0.03 | -13.04% | 10 | 386 | 42.63% |
| AMZN191122C01962500 | 2019-11-18 2:39PM EST | 1,962.50 | 0.25 | 0.01 | 0.20 | 0.00 | - | 1 | 31 | 44.82% |
| AMZN191122C01965000 | 2019-11-18 2:42PM EST | 1,965.00 | 0.28 | 0.00 | 0.23 | 0.00 | - | 1 | 4 | 46.05% |
| AMZN191122C01967500 | 2019-11-18 12:09AM EST | 1,967.50 | 0.70 | 0.05 | 0.18 | 0.00 | - | - | 146 | 45.12% |
| AMZN191122C01970000 | 2019-11-19 10:26AM EST | 1,970.00 | 0.12 | 0.06 | 0.22 | -0.17 | -58.62% | 1 | 190 | 46.63% |
| AMZN191122C01972500 | 2019-11-18 12:09AM EST | 1,972.50 | 0.54 | 0.07 | 0.20 | 0.00 | - | - | 126 | 46.58% |
| AMZN191122C01975000 | 2019-11-18 1:10PM EST | 1,975.00 | 0.18 | 0.06 | 0.15 | 0.00 | - | 20 | 254 | 45.51% |
| AMZN191122C01977500 | 2019-11-18 12:09AM EST | 1,977.50 | 0.51 | 0.05 | 0.14 | 0.00 | - | - | 6 | 45.56% |
| AMZN191122C01980000 | 2019-11-19 10:34AM EST | 1,980.00 | 0.11 | 0.08 | 0.14 | -0.08 | -42.11% | 10 | 176 | 46.00% |
| AMZN191122C01982500 | 2019-11-19 11:04AM EST | 1,982.50 | 0.09 | 0.07 | 0.16 | -0.09 | -50.00% | 2 | 8 | 47.07% |
| AMZN191122C01985000 | 2019-11-18 12:09AM EST | 1,985.00 | 0.49 | 0.07 | 0.16 | 0.00 | - | - | 15 | 47.46% |
| AMZN191122C01987500 | 2019-11-18 12:09AM EST | 1,987.50 | 0.72 | 0.06 | 0.15 | 0.00 | - | - | 23 | 47.56% |
| AMZN191122C01990000 | 2019-11-19 10:09AM EST | 1,990.00 | 0.12 | 0.06 | 0.10 | -0.02 | -14.29% | 4 | 158 | 46.00% |
| AMZN191122C01992500 | 2019-11-18 12:10AM EST | 1,992.50 | 0.45 | 0.03 | 0.12 | 0.00 | - | - | 11 | 47.27% |
| AMZN191122C01995000 | 2019-11-18 9:38AM EST | 1,995.00 | 0.19 | 0.02 | 0.13 | 0.00 | - | 2 | 99 | 48.05% |
| AMZN191122C01997500 | 2019-11-11 3:49PM EST | 1,997.50 | 0.43 | 0.02 | 0.12 | 0.00 | - | 3 | 8 | 48.05% |
| AMZN191122C02000000 | 2019-11-19 10:11AM EST | 2,000.00 | 0.12 | 0.05 | 0.12 | -0.02 | -14.29% | 32 | 593 | 48.44% |
| AMZN191122C02002500 | 2019-11-18 12:10AM EST | 2,002.50 | 0.81 | 0.02 | 0.12 | 0.00 | - | - | 14 | 48.83% |
| AMZN191122C02005000 | 2019-11-18 12:10AM EST | 2,005.00 | 0.34 | 0.02 | 0.12 | 0.00 | - | - | 13 | 49.22% |
| AMZN191122C02007500 | 2019-11-18 12:10AM EST | 2,007.50 | 0.25 | 0.00 | 0.13 | 0.00 | - | - | 11 | 50.10% |
| AMZN191122C02010000 | 2019-11-18 3:18PM EST | 2,010.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 10 | 139 | 50.49% |
| AMZN191122C02012500 | 2019-11-18 12:10AM EST | 2,012.50 | 0.36 | 0.00 | 0.24 | 0.00 | - | - | 5 | 50.44% |
| AMZN191122C02015000 | 2019-11-19 9:42AM EST | 2,015.00 | 0.08 | 0.01 | 0.13 | -0.17 | -68.00% | 1 | 127 | 51.27% |
| AMZN191122C02017500 | 2019-11-18 12:10AM EST | 2,017.50 | 0.65 | 0.01 | 0.10 | 0.00 | - | - | 33 | 50.29% |
| AMZN191122C02020000 | 2019-11-19 10:06AM EST | 2,020.00 | 0.08 | 0.03 | 0.11 | -0.05 | -38.46% | 26 | 81 | 51.17% |
| AMZN191122C02022500 | 2019-11-18 12:10AM EST | 2,022.50 | 0.58 | 0.01 | 0.09 | 0.00 | - | - | 4 | 50.49% |
| AMZN191122C02025000 | 2019-11-18 12:10AM EST | 2,025.00 | 0.59 | 0.01 | 0.10 | 0.00 | - | - | 4 | 51.47% |
| AMZN191122C02027500 | 2019-11-18 12:10AM EST | 2,027.50 | 0.37 | 0.01 | 0.08 | 0.00 | - | - | 11 | 50.68% |
| AMZN191122C02030000 | 2019-11-18 10:56AM EST | 2,030.00 | 0.17 | 0.05 | 0.12 | 0.00 | - | 23 | 86 | 51.37% |
| AMZN191122C02032500 | 2019-11-18 12:10AM EST | 2,032.50 | 0.44 | 0.05 | 0.11 | 0.00 | - | - | 23 | 51.47% |
| AMZN191122C02035000 | 2019-11-19 9:42AM EST | 2,035.00 | 0.05 | 0.00 | 0.12 | -0.06 | -54.55% | 2 | 62 | 50.39% |
| AMZN191122C02037500 | 2019-11-18 10:06AM EST | 2,037.50 | 0.11 | 0.00 | 0.12 | 0.00 | - | 11 | 19 | 50.78% |
| AMZN191122C02040000 | 2019-11-15 2:56PM EST | 2,040.00 | 0.18 | 0.05 | 0.12 | 0.00 | - | 147 | 231 | 52.93% |
| AMZN191122C02042500 | 2019-11-18 12:10AM EST | 2,042.50 | 0.50 | 0.02 | 0.13 | 0.00 | - | - | 30 | 52.64% |
| AMZN191122C02045000 | 2019-11-18 12:10AM EST | 2,045.00 | 0.33 | 0.01 | 0.11 | 0.00 | - | - | 5 | 51.95% |
| AMZN191122C02047500 | 2019-11-18 12:10AM EST | 2,047.50 | 0.16 | 0.00 | 0.13 | 0.00 | - | - | 1 | 52.73% |
| AMZN191122C02050000 | 2019-11-19 10:06AM EST | 2,050.00 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 82 | 477 | 52.15% |
| AMZN191122C02052500 | 2019-11-18 10:07AM EST | 2,052.50 | 0.10 | 0.00 | 0.12 | 0.00 | - | 4 | 6 | 52.93% |
| AMZN191122C02060000 | 2019-11-13 3:12PM EST | 2,060.00 | 0.27 | 0.00 | 0.12 | 0.00 | - | 2 | 91 | 54.10% |
| AMZN191122C02062500 | 2019-11-18 12:10AM EST | 2,062.50 | 0.29 | 0.00 | 0.13 | 0.00 | - | - | 75 | 54.88% |
| AMZN191122C02070000 | 2019-11-15 1:57PM EST | 2,070.00 | 0.19 | 0.00 | 0.13 | 0.00 | - | 55 | 69 | 55.96% |
| AMZN191122C02080000 | 2019-11-19 9:36AM EST | 2,080.00 | 0.04 | 0.01 | 0.12 | -0.01 | -20.00% | 4 | 131 | 57.42% |
| AMZN191122C02090000 | 2019-11-19 10:06AM EST | 2,090.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 20 | 1,424 | 58.40% |
| AMZN191122C02100000 | 2019-11-19 10:16AM EST | 2,100.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 71 | 1,466 | 57.03% |
| AMZN191122C02200000 | 2019-11-19 10:33AM EST | 2,200.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 15 | 869 | 69.14% |
| AMZN191122C02300000 | 2019-11-19 10:21AM EST | 2,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 282 | 71.88% |
Ponepor22 de noviembre de 2019
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191122P01200000 | 2019-11-18 11:03AM EST | 1,200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 110.16% |
| AMZN191122P01230000 | 2019-10-27 11:08PM EST | 1,230.00 | 3.50 | 0.00 | 0.18 | 0.00 | - | - | 1 | 115.23% |
| AMZN191122P01240000 | 2019-10-18 11:22AM EST | 1,240.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 99.61% |
| AMZN191122P01250000 | 2019-10-25 10:53AM EST | 1,250.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 252 | 253 | 111.33% |
| AMZN191122P01260000 | 2019-10-18 10:53AM EST | 1,260.00 | 0.42 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 95.31% |
| AMZN191122P01270000 | 2019-10-25 11:04AM EST | 1,270.00 | 0.45 | 0.00 | 0.02 | 0.00 | - | 2 | 17 | 89.06% |
| AMZN191122P01280000 | 2019-10-24 10:56AM EST | 1,280.00 | 0.40 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 105.08% |
| AMZN191122P01290000 | 2019-10-25 11:18AM EST | 1,290.00 | 0.30 | 0.00 | 0.22 | 0.00 | - | 56 | 56 | 102.73% |
| AMZN191122P01300000 | 2019-11-12 12:59PM EST | 1,300.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 78.13% |
| AMZN191122P01310000 | 2019-10-27 11:08PM EST | 1,310.00 | 0.95 | 0.00 | 0.23 | 0.00 | - | - | 2 | 98.24% |
| AMZN191122P01320000 | 2019-10-25 8:30AM EST | 1,320.00 | 0.99 | 0.00 | 0.23 | 0.00 | - | 6 | 8 | 95.90% |
| AMZN191122P01330000 | 2019-10-25 9:28AM EST | 1,330.00 | 0.40 | 0.00 | 0.22 | 0.00 | - | 185 | 29 | 93.16% |
| AMZN191122P01340000 | 2019-10-29 2:51PM EST | 1,340.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 4 | 18 | 90.82% |
| AMZN191122P01350000 | 2019-11-18 12:36PM EST | 1,350.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 17 | 88.48% |
| AMZN191122P01360000 | 2019-10-30 11:50AM EST | 1,360.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 15 | 31 | 67.19% |
| AMZN191122P01370000 | 2019-10-13 11:01PM EST | 1,370.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN191122P01380000 | 2019-10-25 10:47AM EST | 1,380.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 80.86% |
| AMZN191122P01390000 | 2019-10-22 8:43AM EST | 1,390.00 | 1.10 | 0.00 | 0.19 | 0.00 | - | 1 | 11 | 78.13% |
| AMZN191122P01400000 | 2019-11-18 10:22AM EST | 1,400.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 251 | 299 | 75.59% |
| AMZN191122P01410000 | 2019-11-07 9:47AM EST | 1,410.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 2 | 3 | 72.95% |
| AMZN191122P01420000 | 2019-10-25 8:57AM EST | 1,420.00 | 1.07 | 0.00 | 0.16 | 0.00 | - | 31 | 31 | 70.31% |
| AMZN191122P01430000 | 2019-11-08 2:59PM EST | 1,430.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 67.77% |
| AMZN191122P01440000 | 2019-10-25 9:22AM EST | 1,440.00 | 1.01 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 65.63% |
| AMZN191122P01450000 | 2019-11-04 9:35AM EST | 1,450.00 | 0.31 | 0.00 | 0.14 | 0.00 | - | 1 | 23 | 63.09% |
| AMZN191122P01460000 | 2019-11-12 3:23PM EST | 1,460.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 101 | 60.55% |
| AMZN191122P01470000 | 2019-11-04 10:02AM EST | 1,470.00 | 0.22 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 58.40% |
| AMZN191122P01480000 | 2019-11-04 3:09PM EST | 1,480.00 | 0.22 | 0.00 | 0.12 | 0.00 | - | 3 | 14 | 55.86% |
| AMZN191122P01490000 | 2019-11-18 9:43AM EST | 1,490.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 16 | 21 | 53.91% |
| AMZN191122P01500000 | 2019-11-18 10:49AM EST | 1,500.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 3 | 57 | 50.00% |
| AMZN191122P01505000 | 2019-10-31 2:36PM EST | 1,505.00 | 0.61 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 50.78% |
| AMZN191122P01510000 | 2019-11-13 9:51AM EST | 1,510.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | 1 | 27 | 53.32% |
| AMZN191122P01515000 | 2019-11-18 12:08AM EST | 1,515.00 | 0.19 | - | 0.12 | 0.00 | - | - | 11 | 52.25% |
| AMZN191122P01520000 | 2019-11-18 2:26PM EST | 1,520.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 29 | 25 | 51.17% |
| AMZN191122P01525000 | 2019-10-28 10:59AM EST | 1,525.00 | 0.95 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 50.10% |
| AMZN191122P01530000 | 2019-11-18 11:18AM EST | 1,530.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 15 | 52 | 49.02% |
| AMZN191122P01535000 | 2019-10-27 11:08PM EST | 1,535.00 | 5.45 | 0.00 | 0.05 | 0.00 | - | - | 1 | 43.95% |
| AMZN191122P01537500 | 2019-10-28 9:27AM EST | 1,537.50 | 1.40 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 43.36% |
| AMZN191122P01540000 | 2019-11-19 10:24AM EST | 1,540.00 | 0.03 | 0.00 | 0.05 | -0.30 | -90.91% | 1 | 70 | 42.87% |
| AMZN191122P01545000 | 2019-11-18 2:54PM EST | 1,545.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 13 | 15 | 41.90% |
| AMZN191122P01547500 | 2019-10-28 9:27AM EST | 1,547.50 | 1.55 | 0.00 | 0.08 | 0.00 | - | 2 | 1 | 43.36% |
| AMZN191122P01550000 | 2019-11-19 10:24AM EST | 1,550.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 123 | 40.82% |
| AMZN191122P01552500 | 2019-11-18 9:57AM EST | 1,552.50 | 0.02 | 0.03 | 0.05 | 0.00 | - | 2 | 18 | 40.43% |
| AMZN191122P01555000 | 2019-11-15 2:40PM EST | 1,555.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 17 | 40.63% |
| AMZN191122P01560000 | 2019-11-18 1:30PM EST | 1,560.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 36 | 41.70% |
| AMZN191122P01562500 | 2019-10-25 10:07AM EST | 1,562.50 | 3.85 | 0.00 | 0.06 | 0.00 | - | 15 | 15 | 39.06% |
| AMZN191122P01565000 | 2019-11-19 9:32AM EST | 1,565.00 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 5 | 27 | 39.75% |
| AMZN191122P01567500 | 2019-11-15 9:30AM EST | 1,567.50 | 0.18 | 0.00 | 0.06 | 0.00 | - | 15 | 15 | 38.09% |
| AMZN191122P01570000 | 2019-11-18 3:49PM EST | 1,570.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 19 | 193 | 37.60% |
| AMZN191122P01572500 | 2019-11-18 12:08AM EST | 1,572.50 | 0.14 | 0.00 | 0.08 | 0.00 | - | - | 8 | 38.18% |
| AMZN191122P01575000 | 2019-11-18 12:50PM EST | 1,575.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 103 | 138 | 37.70% |
| AMZN191122P01577500 | 2019-11-18 12:08AM EST | 1,577.50 | 0.51 | 0.00 | 0.07 | 0.00 | - | - | 1 | 36.62% |
| AMZN191122P01580000 | 2019-11-19 10:23AM EST | 1,580.00 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 3 | 89 | 36.62% |
| AMZN191122P01582500 | 2019-11-13 3:54PM EST | 1,582.50 | 0.45 | 0.02 | 0.11 | 0.00 | - | 3 | 67 | 37.40% |
| AMZN191122P01585000 | 2019-11-18 2:58PM EST | 1,585.00 | 0.07 | 0.02 | 0.17 | 0.00 | - | 5 | 23 | 38.77% |
| AMZN191122P01587500 | 2019-11-18 9:40AM EST | 1,587.50 | 0.23 | 0.02 | 0.10 | 0.00 | - | 5 | 6 | 35.94% |
| AMZN191122P01590000 | 2019-11-18 10:05AM EST | 1,590.00 | 0.19 | 0.01 | 0.08 | 0.00 | - | 17 | 238 | 34.57% |
| AMZN191122P01592500 | 2019-11-12 2:54PM EST | 1,592.50 | 0.59 | 0.03 | 0.08 | 0.00 | - | 2 | 3 | 34.08% |
| AMZN191122P01595000 | 2019-11-18 10:49AM EST | 1,595.00 | 0.18 | 0.03 | 0.09 | 0.00 | - | 5 | 35 | 33.99% |
| AMZN191122P01597500 | 2019-11-18 9:40AM EST | 1,597.50 | 0.13 | 0.01 | 0.09 | -0.12 | -48.00% | 5 | 113 | 33.50% |
| AMZN191122P01600000 | 2019-11-18 3:20PM EST | 1,600.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 90 | 302 | 32.91% |
| AMZN191122P01602500 | 2019-11-18 10:36AM EST | 1,602.50 | 0.17 | 0.03 | 0.11 | 0.00 | - | 11 | 32 | 33.15% |
| AMZN191122P01605000 | 2019-11-15 3:17PM EST | 1,605.00 | 0.23 | 0.03 | 0.10 | 0.00 | - | 4 | 16 | 32.28% |
| AMZN191122P01607500 | 2019-11-15 3:56PM EST | 1,607.50 | 0.26 | 0.03 | 0.11 | 0.00 | - | 1 | 8 | 32.13% |
| AMZN191122P01610000 | 2019-11-18 11:04AM EST | 1,610.00 | 0.20 | 0.05 | 0.12 | 0.00 | - | 5 | 53 | 31.89% |
| AMZN191122P01612500 | 2019-11-13 1:29PM EST | 1,612.50 | 0.68 | 0.03 | 0.11 | 0.00 | - | 1 | 5 | 31.06% |
| AMZN191122P01615000 | 2019-11-18 2:06PM EST | 1,615.00 | 0.14 | 0.06 | 0.12 | 0.00 | - | 147 | 134 | 30.86% |
| AMZN191122P01617500 | 2019-11-18 9:32AM EST | 1,617.50 | 0.35 | 0.03 | 0.13 | 0.00 | - | 5 | 9 | 30.57% |
| AMZN191122P01620000 | 2019-11-18 12:32PM EST | 1,620.00 | 0.19 | 0.08 | 0.10 | 0.00 | - | 388 | 552 | 29.15% |
| AMZN191122P01622500 | 2019-11-18 1:42PM EST | 1,622.50 | 0.19 | 0.03 | 0.13 | 0.00 | - | 13 | 12 | 29.49% |
| AMZN191122P01625000 | 2019-11-18 2:53PM EST | 1,625.00 | 0.08 | 0.05 | 0.12 | -0.06 | -42.86% | 30 | 97 | 28.71% |
| AMZN191122P01627500 | 2019-11-18 9:34AM EST | 1,627.50 | 0.47 | 0.03 | 0.16 | 0.00 | - | 13 | 35 | 29.18% |
| AMZN191122P01630000 | 2019-11-19 9:43AM EST | 1,630.00 | 0.13 | 0.08 | 0.12 | +0.01 | +8.33% | 41 | 171 | 27.64% |
| AMZN191122P01632500 | 2019-11-19 10:21AM EST | 1,632.50 | 0.10 | 0.13 | 0.19 | -0.10 | -50.00% | 1 | 19 | 28.71% |
| AMZN191122P01635000 | 2019-11-19 10:25AM EST | 1,635.00 | 0.11 | 0.09 | 0.18 | -0.31 | -73.81% | 5 | 146 | 27.93% |
| AMZN191122P01637500 | 2019-11-18 2:39PM EST | 1,637.50 | 0.17 | 0.10 | 0.24 | 0.00 | - | 2 | 34 | 28.47% |
| AMZN191122P01640000 | 2019-11-19 9:53AM EST | 1,640.00 | 0.15 | 0.06 | 0.19 | -0.02 | -11.76% | 8 | 305 | 27.03% |
| AMZN191122P01642500 | 2019-11-18 11:24AM EST | 1,642.50 | 0.37 | 0.13 | 0.19 | 0.00 | - | 3 | 72 | 26.47% |
| AMZN191122P01645000 | 2019-11-19 10:56AM EST | 1,645.00 | 0.21 | 0.13 | 0.19 | -0.01 | -4.55% | 64 | 163 | 25.90% |
| AMZN191122P01647500 | 2019-11-18 9:56AM EST | 1,647.50 | 1.02 | 0.11 | 0.20 | 0.00 | - | 50 | 86 | 25.54% |
| AMZN191122P01650000 | 2019-11-19 10:59AM EST | 1,650.00 | 0.27 | 0.14 | 0.20 | +0.08 | +42.11% | 31 | 450 | 24.95% |
| AMZN191122P01652500 | 2019-11-19 9:58AM EST | 1,652.50 | 0.18 | 0.15 | 0.22 | -0.19 | -51.35% | 2 | 29 | 24.71% |
| AMZN191122P01655000 | 2019-11-19 10:59AM EST | 1,655.00 | 0.29 | 0.18 | 0.26 | +0.04 | +16.00% | 21 | 227 | 24.71% |
| AMZN191122P01657500 | 2019-11-19 10:57AM EST | 1,657.50 | 0.28 | 0.23 | 0.26 | +0.04 | +16.67% | 55 | 189 | 24.15% |
| AMZN191122P01660000 | 2019-11-19 11:03AM EST | 1,660.00 | 0.26 | 0.24 | 0.27 | -0.01 | -3.70% | 157 | 694 | 23.68% |
| AMZN191122P01662500 | 2019-11-19 9:46AM EST | 1,662.50 | 0.31 | 0.25 | 0.29 | -0.04 | -11.43% | 1 | 54 | 23.34% |
| AMZN191122P01665000 | 2019-11-19 10:23AM EST | 1,665.00 | 0.25 | 0.27 | 0.33 | -0.06 | -19.35% | 14 | 194 | 23.21% |
| AMZN191122P01667500 | 2019-11-19 9:34AM EST | 1,667.50 | 0.24 | 0.29 | 0.33 | -0.38 | -61.29% | 4 | 92 | 22.61% |
| AMZN191122P01670000 | 2019-11-19 11:00AM EST | 1,670.00 | 0.39 | 0.34 | 0.38 | -0.02 | -4.88% | 330 | 650 | 22.50% |
| AMZN191122P01672500 | 2019-11-19 9:32AM EST | 1,672.50 | 0.32 | 0.35 | 0.40 | -0.18 | -36.00% | 5 | 282 | 22.07% |
| AMZN191122P01675000 | 2019-11-19 11:01AM EST | 1,675.00 | 0.46 | 0.38 | 0.44 | +0.04 | +9.52% | 40 | 471 | 21.80% |
| AMZN191122P01677500 | 2019-11-19 10:06AM EST | 1,677.50 | 0.37 | 0.43 | 0.47 | -0.09 | -19.57% | 9 | 196 | 21.41% |
| AMZN191122P01680000 | 2019-11-19 11:01AM EST | 1,680.00 | 0.51 | 0.49 | 0.53 | -0.03 | -5.56% | 57 | 817 | 21.22% |
| AMZN191122P01682500 | 2019-11-19 9:32AM EST | 1,682.50 | 0.44 | 0.52 | 0.57 | -0.33 | -42.86% | 1 | 186 | 20.85% |
| AMZN191122P01685000 | 2019-11-19 11:05AM EST | 1,685.00 | 0.61 | 0.59 | 0.63 | -0.01 | -1.61% | 131 | 540 | 20.57% |
| AMZN191122P01687500 | 2019-11-19 10:56AM EST | 1,687.50 | 0.84 | 0.65 | 0.69 | +0.15 | +21.74% | 32 | 439 | 20.26% |
| AMZN191122P01690000 | 2019-11-19 11:01AM EST | 1,690.00 | 0.86 | 0.75 | 0.79 | +0.08 | +10.26% | 188 | 1,036 | 20.12% |
| AMZN191122P01692500 | 2019-11-19 10:49AM EST | 1,692.50 | 0.85 | 0.83 | 0.87 | -0.04 | -4.49% | 62 | 189 | 19.83% |
| AMZN191122P01695000 | 2019-11-19 11:05AM EST | 1,695.00 | 0.95 | 0.92 | 0.95 | -0.01 | -1.04% | 89 | 353 | 19.48% |
| AMZN191122P01697500 | 2019-11-19 10:57AM EST | 1,697.50 | 1.33 | 1.07 | 1.11 | +0.08 | +6.40% | 28 | 387 | 19.45% |
| AMZN191122P01700000 | 2019-11-19 11:06AM EST | 1,700.00 | 1.22 | 1.21 | 1.22 | +0.04 | +3.39% | 1,174 | 3,038 | 19.13% |
| AMZN191122P01702500 | 2019-11-19 10:56AM EST | 1,702.50 | 1.71 | 1.37 | 1.42 | +0.18 | +11.76% | 15 | 134 | 19.08% |
| AMZN191122P01705000 | 2019-11-19 11:01AM EST | 1,705.00 | 1.60 | 1.55 | 1.61 | 0.00 | - | 75 | 414 | 18.92% |
| AMZN191122P01707500 | 2019-11-19 11:03AM EST | 1,707.50 | 1.66 | 1.76 | 1.82 | -0.10 | -5.68% | 241 | 568 | 18.74% |
| AMZN191122P01710000 | 2019-11-19 11:04AM EST | 1,710.00 | 2.00 | 1.98 | 2.05 | +0.08 | +4.17% | 491 | 1,976 | 18.56% |
| AMZN191122P01712500 | 2019-11-19 11:04AM EST | 1,712.50 | 2.26 | 2.29 | 2.35 | -0.04 | -1.74% | 85 | 285 | 18.47% |
| AMZN191122P01715000 | 2019-11-19 11:06AM EST | 1,715.00 | 2.65 | 2.56 | 2.66 | +0.20 | +8.16% | 599 | 615 | 18.32% |
| AMZN191122P01717500 | 2019-11-19 11:03AM EST | 1,717.50 | 2.82 | 2.95 | 3.10 | +0.05 | +1.81% | 62 | 345 | 18.38% |
| AMZN191122P01720000 | 2019-11-19 11:04AM EST | 1,720.00 | 3.30 | 3.35 | 3.45 | +0.20 | +6.45% | 666 | 1,645 | 18.15% |
| AMZN191122P01722500 | 2019-11-19 11:04AM EST | 1,722.50 | 3.87 | 3.75 | 3.95 | +0.37 | +10.57% | 124 | 445 | 18.14% |
| AMZN191122P01725000 | 2019-11-19 11:03AM EST | 1,725.00 | 4.22 | 4.35 | 4.50 | +0.27 | +6.84% | 544 | 993 | 18.11% |
| AMZN191122P01727500 | 2019-11-19 11:01AM EST | 1,727.50 | 5.05 | 4.95 | 5.15 | +0.54 | +11.97% | 216 | 216 | 18.16% |
| AMZN191122P01730000 | 2019-11-19 11:05AM EST | 1,730.00 | 5.55 | 5.40 | 5.65 | +0.50 | +9.90% | 734 | 1,049 | 17.86% |
| AMZN191122P01732500 | 2019-11-19 10:54AM EST | 1,732.50 | 6.65 | 6.25 | 6.45 | +1.05 | +18.75% | 59 | 356 | 17.95% |
| AMZN191122P01735000 | 2019-11-19 11:05AM EST | 1,735.00 | 7.10 | 6.95 | 7.25 | +0.70 | +10.94% | 251 | 549 | 17.93% |
| AMZN191122P01737500 | 2019-11-19 11:03AM EST | 1,737.50 | 7.68 | 7.90 | 8.10 | +0.45 | +6.22% | 232 | 524 | 17.88% |
| AMZN191122P01740000 | 2019-11-19 11:06AM EST | 1,740.00 | 9.00 | 8.85 | 9.10 | +1.20 | +15.38% | 820 | 906 | 17.95% |
| AMZN191122P01742500 | 2019-11-19 11:04AM EST | 1,742.50 | 9.85 | 9.90 | 10.15 | +0.98 | +11.05% | 410 | 654 | 17.98% |
| AMZN191122P01745000 | 2019-11-19 11:05AM EST | 1,745.00 | 11.15 | 11.00 | 11.25 | +1.45 | +14.95% | 643 | 998 | 17.98% |
| AMZN191122P01747500 | 2019-11-19 11:05AM EST | 1,747.50 | 12.40 | 12.15 | 12.50 | +1.80 | +16.98% | 440 | 473 | 18.07% |
| AMZN191122P01750000 | 2019-11-19 11:06AM EST | 1,750.00 | 13.65 | 13.60 | 13.85 | +1.77 | +14.90% | 1,137 | 1,000 | 18.20% |
| AMZN191122P01752500 | 2019-11-19 11:00AM EST | 1,752.50 | 15.52 | 15.00 | 15.30 | +2.52 | +19.38% | 407 | 208 | 18.37% |
| AMZN191122P01755000 | 2019-11-19 11:01AM EST | 1,755.00 | 16.93 | 16.40 | 16.80 | +2.53 | +17.57% | 416 | 500 | 18.51% |
| AMZN191122P01757500 | 2019-11-19 11:02AM EST | 1,757.50 | 17.36 | 18.10 | 18.40 | +1.66 | +10.57% | 289 | 162 | 18.69% |
| AMZN191122P01760000 | 2019-11-19 11:04AM EST | 1,760.00 | 19.79 | 19.55 | 19.95 | +2.67 | +15.60% | 670 | 438 | 18.70% |
| AMZN191122P01762500 | 2019-11-19 11:00AM EST | 1,762.50 | 22.15 | 21.40 | 21.80 | +2.45 | +12.44% | 37 | 231 | 19.05% |
| AMZN191122P01765000 | 2019-11-19 11:03AM EST | 1,765.00 | 22.70 | 23.15 | 23.55 | +2.10 | +10.19% | 88 | 233 | 19.18% |
| AMZN191122P01767500 | 2019-11-19 10:46AM EST | 1,767.50 | 21.30 | 25.10 | 25.55 | -4.10 | -16.14% | 28 | 93 | 19.60% |
| AMZN191122P01770000 | 2019-11-19 11:06AM EST | 1,770.00 | 27.33 | 27.00 | 27.40 | +3.28 | +13.64% | 125 | 218 | 19.71% |
| AMZN191122P01772500 | 2019-11-19 10:52AM EST | 1,772.50 | 30.75 | 29.15 | 29.50 | +5.40 | +21.30% | 24 | 79 | 20.15% |
| AMZN191122P01775000 | 2019-11-19 10:56AM EST | 1,775.00 | 34.50 | 31.15 | 31.70 | +6.75 | +24.32% | 69 | 153 | 20.71% |
| AMZN191122P01777500 | 2019-11-19 11:04AM EST | 1,777.50 | 33.43 | 33.25 | 33.95 | +3.78 | +12.75% | 42 | 126 | 21.30% |
| AMZN191122P01780000 | 2019-11-19 11:04AM EST | 1,780.00 | 35.63 | 35.50 | 36.20 | +4.32 | +13.80% | 89 | 343 | 21.86% |
| AMZN191122P01782500 | 2019-11-19 9:53AM EST | 1,782.50 | 35.30 | 37.60 | 38.35 | -1.09 | -3.00% | 2 | 66 | 22.18% |
| AMZN191122P01785000 | 2019-11-19 10:24AM EST | 1,785.00 | 35.39 | 39.90 | 40.65 | -3.15 | -8.17% | 2 | 164 | 22.75% |
| AMZN191122P01787500 | 2019-11-19 10:50AM EST | 1,787.50 | 42.26 | 42.25 | 43.10 | +0.51 | +1.22% | 1 | 108 | 23.58% |
| AMZN191122P01790000 | 2019-11-19 11:05AM EST | 1,790.00 | 44.86 | 44.45 | 45.30 | +4.99 | +12.52% | 8 | 172 | 23.89% |
| AMZN191122P01792500 | 2019-11-14 9:51AM EST | 1,792.50 | 35.30 | 46.75 | 47.90 | 0.00 | - | 11 | 39 | 24.99% |
| AMZN191122P01795000 | 2019-11-19 9:41AM EST | 1,795.00 | 38.90 | 48.95 | 50.65 | -17.11 | -30.55% | 3 | 90 | 26.42% |
| AMZN191122P01797500 | 2019-11-18 1:26PM EST | 1,797.50 | 56.90 | 51.30 | 52.35 | 0.00 | - | 22 | 44 | 25.54% |
| AMZN191122P01800000 | 2019-11-19 10:54AM EST | 1,800.00 | 55.60 | 53.85 | 55.00 | +6.50 | +13.24% | 28 | 254 | 26.73% |
| AMZN191122P01802500 | 2019-11-15 2:46PM EST | 1,802.50 | 63.75 | 56.55 | 57.45 | 0.00 | - | 1 | 49 | 27.47% |
| AMZN191122P01805000 | 2019-11-19 9:43AM EST | 1,805.00 | 48.07 | 59.00 | 59.80 | -22.69 | -32.07% | 2 | 62 | 27.94% |
| AMZN191122P01807500 | 2019-11-19 10:50AM EST | 1,807.50 | 61.44 | 61.40 | 62.35 | +0.44 | +0.72% | 1 | 28 | 28.89% |
| AMZN191122P01810000 | 2019-11-19 9:46AM EST | 1,810.00 | 58.03 | 63.85 | 65.00 | -3.72 | -6.02% | 1 | 44 | 30.07% |
| AMZN191122P01812500 | 2019-11-14 9:37AM EST | 1,812.50 | 53.55 | 66.25 | 67.40 | 0.00 | - | 2 | 9 | 30.64% |
| AMZN191122P01815000 | 2019-11-19 9:46AM EST | 1,815.00 | 62.93 | 68.75 | 69.65 | -7.17 | -10.23% | 1 | 22 | 30.80% |
| AMZN191122P01817500 | 2019-11-13 3:18PM EST | 1,817.50 | 69.95 | 71.00 | 72.30 | 0.00 | - | 11 | 11 | 31.98% |
| AMZN191122P01820000 | 2019-11-19 10:35AM EST | 1,820.00 | 69.09 | 73.65 | 74.45 | -13.46 | -16.31% | 50 | 109 | 31.83% |
| AMZN191122P01822500 | 2019-11-19 10:37AM EST | 1,822.50 | 71.73 | 76.05 | 77.05 | +2.03 | +2.91% | - | 12 | 32.88% |
| AMZN191122P01825000 | 2019-11-19 10:31AM EST | 1,825.00 | 75.10 | 78.60 | 79.60 | -8.40 | -10.06% | 133 | 40 | 33.79% |
| AMZN191122P01827500 | 2019-11-19 10:22AM EST | 1,827.50 | 75.92 | 81.10 | 82.05 | +27.67 | +57.35% | 102 | 1 | 34.41% |
| AMZN191122P01830000 | 2019-11-19 10:23AM EST | 1,830.00 | 78.38 | 83.50 | 84.55 | +0.67 | +0.86% | 215 | 25 | 35.17% |
| AMZN191122P01835000 | 2019-11-19 10:10AM EST | 1,835.00 | 82.75 | 88.50 | 89.50 | -8.20 | -9.02% | 152 | 64 | 36.52% |
| AMZN191122P01837500 | 2019-11-19 10:06AM EST | 1,837.50 | 85.94 | 91.05 | 91.85 | -12.91 | -13.06% | 121 | 54 | 36.81% |
| AMZN191122P01840000 | 2019-11-19 10:11AM EST | 1,840.00 | 87.40 | 93.50 | 94.35 | -2.52 | -2.80% | 153 | 35 | 37.54% |
| AMZN191122P01842500 | 2019-11-19 9:57AM EST | 1,842.50 | 92.97 | 95.85 | 96.80 | +5.78 | +6.63% | 122 | 11 | 38.12% |
| AMZN191122P01845000 | 2019-11-19 9:56AM EST | 1,845.00 | 95.55 | 98.50 | 99.40 | -5.86 | -5.78% | 6 | 24 | 39.15% |
| AMZN191122P01847500 | 2019-11-18 10:22AM EST | 1,847.50 | 113.30 | 100.80 | 101.90 | 0.00 | - | 1 | 2 | 39.87% |
| AMZN191122P01850000 | 2019-11-19 9:39AM EST | 1,850.00 | 90.00 | 103.40 | 104.50 | -12.39 | -12.10% | 1 | 32 | 40.91% |
| AMZN191122P01855000 | 2019-11-18 12:09AM EST | 1,855.00 | 82.25 | 108.35 | 109.35 | 0.00 | - | - | 3 | 41.85% |
| AMZN191122P01857500 | 2019-11-19 9:49AM EST | 1,857.50 | 102.03 | 110.75 | 111.95 | -5.32 | -4.96% | 2 | 20 | 42.88% |
| AMZN191122P01860000 | 2019-11-18 2:33PM EST | 1,860.00 | 109.80 | 113.25 | 114.30 | 0.00 | - | 5 | 8 | 43.08% |
| AMZN191122P01862500 | 2019-11-18 10:35AM EST | 1,862.50 | 120.88 | 115.80 | 116.85 | 0.00 | - | 73 | 38 | 43.95% |
| AMZN191122P01865000 | 2019-11-18 1:26PM EST | 1,865.00 | 123.55 | 118.30 | 119.35 | 0.00 | - | 154 | 91 | 44.64% |
| AMZN191122P01870000 | 2019-11-19 9:57AM EST | 1,870.00 | 120.15 | 123.15 | 124.30 | +5.67 | +4.95% | 1 | 18 | 45.84% |
| AMZN191122P01872500 | 2019-11-18 11:03AM EST | 1,872.50 | 130.00 | 125.70 | 126.80 | 0.00 | - | 2 | 2 | 46.52% |
| AMZN191122P01875000 | 2019-11-19 9:51AM EST | 1,875.00 | 122.52 | 128.20 | 129.25 | -11.18 | -8.36% | 2 | 8 | 47.02% |
| AMZN191122P01880000 | 2019-11-18 11:14AM EST | 1,880.00 | 134.60 | 133.30 | 134.30 | 0.00 | - | 1 | 16 | 48.54% |
| AMZN191122P01885000 | 2019-11-18 2:33PM EST | 1,885.00 | 134.65 | 138.30 | 139.25 | 0.00 | - | 85 | 44 | 49.70% |
| AMZN191122P01887500 | 2019-11-19 9:35AM EST | 1,887.50 | 132.66 | 140.55 | 141.65 | -9.54 | -6.71% | 2 | 43 | 49.98% |
| AMZN191122P01890000 | 2019-11-18 2:32PM EST | 1,890.00 | 140.65 | 143.25 | 144.40 | 0.00 | - | 94 | 66 | 51.58% |
| AMZN191122P01892500 | 2019-11-19 9:47AM EST | 1,892.50 | 138.83 | 145.50 | 146.75 | -1.42 | -1.01% | 2 | 6 | 51.67% |
| AMZN191122P01895000 | 2019-11-15 11:55AM EST | 1,895.00 | 146.80 | 148.20 | 149.25 | 0.00 | - | 7 | 10 | 50.21% |
| AMZN191122P01897500 | 2019-11-18 12:09AM EST | 1,897.50 | 144.80 | 150.65 | 151.75 | 0.00 | - | - | 8 | 50.75% |
| AMZN191122P01900000 | 2019-11-19 10:48AM EST | 1,900.00 | 150.74 | 153.25 | 154.30 | -13.48 | -8.21% | 20 | 41 | 51.69% |
| AMZN191122P01902500 | 2019-11-15 10:03AM EST | 1,902.50 | 156.20 | 155.75 | 156.70 | 0.00 | - | 6 | 9 | 52.11% |
| AMZN191122P01905000 | 2019-11-15 1:38PM EST | 1,905.00 | 156.22 | 158.10 | 159.20 | 0.00 | - | 1 | 6 | 52.41% |
| AMZN191122P01907500 | 2019-11-18 12:09AM EST | 1,907.50 | 149.40 | 160.70 | 161.75 | 0.00 | - | - | 5 | 53.36% |
| AMZN191122P01910000 | 2019-11-14 3:45PM EST | 1,910.00 | 154.75 | 163.15 | 164.20 | 0.00 | - | 4 | 34 | 53.76% |
| AMZN191122P01912500 | 2019-11-18 12:09AM EST | 1,912.50 | 157.25 | 165.60 | 166.70 | 0.00 | - | - | 8 | 54.27% |
| AMZN191122P01915000 | 2019-11-14 3:27PM EST | 1,915.00 | 158.05 | 168.20 | 169.20 | 0.00 | - | 10 | 11 | 55.10% |
| AMZN191122P01917500 | 2019-11-18 9:54AM EST | 1,917.50 | 188.15 | 170.70 | 171.75 | 0.00 | - | 1 | 8 | 55.84% |
| AMZN191122P01920000 | 2019-11-18 2:49PM EST | 1,920.00 | 170.60 | 172.75 | 174.20 | 0.00 | - | 2 | 9 | 55.28% |
| AMZN191122P01922500 | 2019-11-18 12:09AM EST | 1,922.50 | 166.50 | 175.70 | 176.70 | 0.00 | - | - | 4 | 56.95% |
| AMZN191122P01925000 | 2019-11-18 9:48AM EST | 1,925.00 | 199.48 | 178.20 | 179.20 | 0.00 | - | 102 | 52 | 57.56% |
| AMZN191122P01927500 | 2019-11-18 12:09AM EST | 1,927.50 | 166.40 | 180.65 | 181.70 | 0.00 | - | - | 11 | 58.04% |
| AMZN191122P01930000 | 2019-11-18 12:09AM EST | 1,930.00 | 144.80 | 183.10 | 184.20 | 0.00 | - | - | 1 | 58.53% |
| AMZN191122P01932500 | 2019-11-18 9:50AM EST | 1,932.50 | 204.72 | 185.60 | 186.75 | 0.00 | - | 102 | 52 | 59.25% |
| AMZN191122P01935000 | 2019-11-18 12:09AM EST | 1,935.00 | 150.70 | 188.20 | 189.20 | 0.00 | - | - | 1 | 59.96% |
| AMZN191122P01937500 | 2019-11-18 10:17AM EST | 1,937.50 | 205.95 | 190.35 | 191.70 | 0.00 | - | 27 | 93 | 59.70% |
| AMZN191122P01940000 | 2019-11-18 1:01PM EST | 1,940.00 | 201.87 | 193.10 | 194.30 | 0.00 | - | 102 | 27 | 61.16% |
| AMZN191122P01945000 | 2019-11-18 12:09AM EST | 1,945.00 | 193.32 | 197.80 | 199.45 | 0.00 | - | - | 5 | 61.98% |
| AMZN191122P01947500 | 2019-11-18 12:09AM EST | 1,947.50 | 178.45 | 200.60 | 201.75 | 0.00 | - | - | 6 | 62.82% |
| AMZN191122P01950000 | 2019-11-13 10:11AM EST | 1,950.00 | 180.55 | 203.00 | 204.20 | 0.00 | - | 1 | 4 | 63.03% |
| AMZN191122P01952500 | 2019-11-18 12:09AM EST | 1,952.50 | 183.85 | 205.50 | 206.70 | 0.00 | - | - | 7 | 63.61% |
| AMZN191122P01955000 | 2019-11-18 12:09AM EST | 1,955.00 | 187.45 | 208.00 | 209.20 | 0.00 | - | - | 8 | 64.18% |
| AMZN191122P01965000 | 2019-11-08 3:50PM EST | 1,965.00 | 182.90 | 218.20 | 219.20 | 0.00 | - | 1 | 1 | 67.02% |
| AMZN191122P01970000 | 2019-10-13 11:01PM EST | 1,970.00 | 246.35 | 207.20 | 211.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN191122P01972500 | 2019-11-18 12:09AM EST | 1,972.50 | 203.55 | 225.50 | 226.70 | 0.00 | - | - | - | 68.21% |
| AMZN191122P01975000 | 2019-11-18 12:09AM EST | 1,975.00 | 205.50 | 228.20 | 229.50 | 0.00 | - | - | 1 | 70.09% |
| AMZN191122P01977500 | 2019-11-18 12:09AM EST | 1,977.50 | 208.80 | 230.15 | 231.80 | 0.00 | - | - | 1 | 68.66% |
| AMZN191122P01980000 | 2019-11-05 11:23AM EST | 1,980.00 | 176.85 | 233.00 | 234.25 | 0.00 | - | 1 | 0 | 70.04% |
| AMZN191122P01985000 | 2019-11-18 12:09AM EST | 1,985.00 | 216.00 | 238.10 | 239.20 | 0.00 | - | - | - | 71.31% |
| AMZN191122P02000000 | 2019-11-05 9:42AM EST | 2,000.00 | 194.80 | 252.55 | 254.05 | 0.00 | - | 1 | 1 | 72.62% |
| AMZN191122P02002500 | 2019-11-18 12:09AM EST | 2,002.50 | 233.50 | 255.55 | 256.75 | 0.00 | - | - | - | 75.21% |
| AMZN191122P02010000 | 2019-10-13 11:01PM EST | 2,010.00 | 291.54 | 256.65 | 258.40 | 0.00 | - | - | 0 | 0.00% |
| AMZN191122P02012500 | 2019-11-18 12:10AM EST | 2,012.50 | 250.43 | 265.65 | 266.70 | 0.00 | - | - | - | 77.55% |
| AMZN191122P02020000 | 2019-11-13 3:12PM EST | 2,020.00 | 268.90 | 273.05 | 274.45 | 0.00 | - | 1 | 0 | 79.61% |
| AMZN191122P02025000 | 2019-11-18 12:10AM EST | 2,025.00 | 261.95 | 278.15 | 279.20 | 0.00 | - | - | - | 80.26% |
| AMZN191122P02030000 | 2019-11-18 12:10AM EST | 2,030.00 | 267.25 | 283.05 | 284.45 | 0.00 | - | - | - | 81.78% |
| AMZN191122P02040000 | 2019-10-24 11:20AM EST | 2,040.00 | 264.00 | 293.15 | 294.20 | 0.00 | - | - | 0 | 83.47% |
| AMZN191122P02050000 | 2019-10-30 9:03AM EST | 2,050.00 | 287.05 | 302.80 | 304.55 | 0.00 | - | - | 0 | 85.60% |
| AMZN191122P02100000 | 2019-11-18 12:10AM EST | 2,100.00 | 338.35 | 352.90 | 354.40 | 0.00 | - | - | - | 95.72% |
| AMZN191122P02200000 | 2019-11-18 12:10AM EST | 2,200.00 | 444.10 | 452.80 | 454.55 | 0.00 | - | - | - | 115.19% |
| AMZN191122P02300000 | 2019-11-18 12:10AM EST | 2,300.00 | 563.85 | 552.60 | 554.40 | 0.00 | - | - | 1 | 131.59% |