AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de noviembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN191122C012200002019-11-08 3:50PM EST1,220.00562.95526.15527.150.00-120.00%
AMZN191122C012300002019-11-18 2:26PM EST1,230.00517.05516.10517.400.00-280.00%
AMZN191122C012400002019-10-17 10:34AM EST1,240.00550.92496.15502.100.00--00.00%
AMZN191122C012800002019-11-18 12:25PM EST1,280.00462.05465.85467.650.00-160.00%
AMZN191122C013000002019-11-13 9:36AM EST1,300.00469.35446.20447.150.00-220.00%
AMZN191122C013100002019-10-30 5:14PM EST1,310.00454.95435.90437.600.00--10.00%
AMZN191122C013300002019-10-17 10:34AM EST1,330.00461.80406.20412.100.00--00.00%
AMZN191122C013600002019-10-27 11:10PM EST1,360.00341.85386.25387.150.00--10.00%
AMZN191122C014000002019-11-07 10:34AM EST1,400.00403.50346.25347.300.00--30.00%
AMZN191122C014100002019-11-08 2:00PM EST1,410.00371.50336.15337.500.00-110.00%
AMZN191122C014300002019-11-18 12:08AM EST1,430.00318.04316.25317.250.00--50.00%
AMZN191122C014500002019-11-18 12:08AM EST1,450.00307.30296.30297.250.00--20.00%
AMZN191122C014600002019-11-15 11:31AM EST1,460.00286.83286.30287.150.00-120.00%
AMZN191122C014700002019-11-14 9:45AM EST1,470.00290.05275.90277.150.00--10.00%
AMZN191122C015250002019-11-18 12:08AM EST1,525.00233.45221.35222.400.00--10.00%
AMZN191122C015300002019-11-06 11:44AM EST1,530.00266.39216.35217.200.00-130.00%
AMZN191122C015400002019-10-13 11:13PM EST1,540.00217.35208.85210.850.00--061.28%
AMZN191122C015475002019-11-18 12:08AM EST1,547.50201.92198.85199.800.00--50.00%
AMZN191122C015500002019-10-25 8:50AM EST1,550.00166.00195.90197.350.00-110.00%
AMZN191122C015625002019-11-18 12:08AM EST1,562.50209.35183.85184.800.00--10.00%
AMZN191122C016000002019-11-18 2:44PM EST1,600.00153.00146.50147.600.00-411280.00%
AMZN191122C016050002019-11-18 9:33AM EST1,605.00130.19141.40142.300.00-230.00%
AMZN191122C016175002019-10-28 10:18AM EST1,617.50157.04128.90129.950.00--10.00%
AMZN191122C016200002019-11-15 2:57PM EST1,620.00120.39126.40127.300.00-560.00%
AMZN191122C016250002019-10-25 12:48PM EST1,625.00131.95121.00122.700.00-220.00%
AMZN191122C016300002019-11-15 9:58AM EST1,630.00119.13116.20117.700.00-4130.00%
AMZN191122C016400002019-11-18 2:22PM EST1,640.00107.50106.50107.700.00-290.00%
AMZN191122C016475002019-11-18 2:49PM EST1,647.50103.3099.05100.000.00-220.00%
AMZN191122C016500002019-11-19 9:34AM EST1,650.00105.5096.5597.50+2.57+2.50%11860.00%
AMZN191122C016550002019-11-01 2:29PM EST1,655.00119.9091.5592.450.00-330.00%
AMZN191122C016600002019-11-18 9:32AM EST1,660.0075.6086.4087.450.00-27290.00%
AMZN191122C016625002019-11-18 12:09AM EST1,662.50112.6584.1085.050.00--10.00%
AMZN191122C016650002019-11-08 9:30AM EST1,665.00110.2081.6582.600.00-130.00%
AMZN191122C016675002019-11-18 10:34AM EST1,667.5074.9079.0580.200.00-210.00%
AMZN191122C016700002019-11-19 9:55AM EST1,670.0082.0076.2577.80+18.00+28.12%1190.00%
AMZN191122C016725002019-11-08 3:17PM EST1,672.50112.4573.7575.450.00-120.00%
AMZN191122C016750002019-11-18 3:14PM EST1,675.0078.7071.8572.900.00-40390.00%
AMZN191122C016800002019-11-18 11:58AM EST1,680.0066.9066.8568.000.00-4370.00%
AMZN191122C016825002019-10-25 10:12AM EST1,682.5077.2764.4065.500.00-140.00%
AMZN191122C016850002019-11-18 2:29PM EST1,685.0065.0061.9562.900.00-4120.00%
AMZN191122C016875002019-11-18 2:29PM EST1,687.5062.2559.5560.850.00-150.00%
AMZN191122C016900002019-11-18 3:37PM EST1,690.0059.9057.3058.150.00-50370.00%
AMZN191122C016925002019-11-19 9:33AM EST1,692.5063.5054.8055.55+5.95+10.34%2270.00%
AMZN191122C016950002019-11-19 10:06AM EST1,695.0058.8052.3553.30+0.80+1.38%12480.00%
AMZN191122C016975002019-11-19 9:38AM EST1,697.5062.0550.0550.80+12.80+25.99%1180.00%
AMZN191122C017000002019-11-19 11:05AM EST1,700.0048.1047.6548.55-6.55-11.99%1233240.00%
AMZN191122C017025002019-11-18 12:26PM EST1,702.5041.2645.3046.200.00-33150.00%
AMZN191122C017050002019-11-19 9:56AM EST1,705.0047.4743.0043.80+7.42+18.53%2620.00%
AMZN191122C017075002019-11-19 9:38AM EST1,707.5051.5540.7041.65+5.45+11.82%25511.99%
AMZN191122C017100002019-11-19 10:51AM EST1,710.0038.6038.4539.25-6.40-14.22%238812.11%
AMZN191122C017125002019-11-18 1:43PM EST1,712.5034.4036.4036.950.00-272812.59%
AMZN191122C017150002019-11-19 9:38AM EST1,715.0044.5534.2034.85+6.03+15.65%1912713.53%
AMZN191122C017175002019-11-19 10:19AM EST1,717.5031.5032.0032.65-4.25-11.89%814613.74%
AMZN191122C017200002019-11-19 11:05AM EST1,720.0030.3030.0030.60-6.15-16.87%6246114.17%
AMZN191122C017225002019-11-19 9:37AM EST1,722.5037.7028.0028.45+4.75+14.42%86014.15%
AMZN191122C017250002019-11-19 10:50AM EST1,725.0026.3526.2026.60-5.45-17.14%1362114.65%
AMZN191122C017275002019-11-19 10:51AM EST1,727.5023.9524.2024.60-6.05-20.17%1479614.65%
AMZN191122C017300002019-11-19 11:03AM EST1,730.0023.1522.3022.70-5.05-17.91%23950614.70%
AMZN191122C017325002019-11-19 11:03AM EST1,732.5021.4920.6521.10-4.46-17.19%2124615.13%
AMZN191122C017350002019-11-19 11:03AM EST1,735.0019.7018.9019.30-4.55-18.76%23842215.07%
AMZN191122C017375002019-11-19 11:03AM EST1,737.5017.9517.2517.70-4.75-20.93%13113415.20%
AMZN191122C017400002019-11-19 11:05AM EST1,740.0015.8215.7516.10-5.06-24.23%44071715.20%
AMZN191122C017425002019-11-19 10:58AM EST1,742.5014.1414.3514.60-5.16-26.74%23124315.22%
AMZN191122C017450002019-11-19 11:05AM EST1,745.0013.1012.9013.25-4.60-25.99%66753415.33%
AMZN191122C017475002019-11-19 11:05AM EST1,747.5011.8011.6012.00-4.54-27.78%39651415.45%
AMZN191122C017500002019-11-19 11:05AM EST1,750.0010.5210.5010.75-4.38-29.40%1,6051,75015.44%
AMZN191122C017525002019-11-19 11:04AM EST1,752.509.559.409.70-3.95-29.26%50348315.60%
AMZN191122C017550002019-11-19 11:04AM EST1,755.008.558.358.55-3.95-31.60%77356715.49%
AMZN191122C017575002019-11-19 10:58AM EST1,757.507.257.557.70-3.97-35.38%60136115.69%
AMZN191122C017600002019-11-19 11:04AM EST1,760.006.556.656.90-3.45-34.50%1,5601,26615.85%
AMZN191122C017625002019-11-19 11:03AM EST1,762.506.305.856.10-2.88-31.37%22235515.89%
AMZN191122C017650002019-11-19 11:05AM EST1,765.005.215.205.40-3.19-37.98%35941515.99%
AMZN191122C017675002019-11-19 11:04AM EST1,767.504.754.604.80-2.75-36.67%16463216.13%
AMZN191122C017700002019-11-19 11:06AM EST1,770.004.184.104.25-2.57-38.07%8421,39216.26%
AMZN191122C017725002019-11-19 11:03AM EST1,772.503.823.653.75-2.23-36.86%12930116.38%
AMZN191122C017750002019-11-19 11:06AM EST1,775.003.323.253.40-2.13-39.08%44087016.69%
AMZN191122C017775002019-11-19 11:05AM EST1,777.502.962.902.99-2.07-41.15%25237916.80%
AMZN191122C017800002019-11-19 11:06AM EST1,780.002.652.592.67-1.75-39.77%1,0721,18817.01%
AMZN191122C017825002019-11-19 11:03AM EST1,782.502.452.332.39-1.52-38.29%27436517.23%
AMZN191122C017850002019-11-19 11:06AM EST1,785.002.122.092.17-1.48-41.11%57756917.53%
AMZN191122C017875002019-11-19 11:03AM EST1,787.501.971.871.96-1.32-40.12%8826117.80%
AMZN191122C017900002019-11-19 11:03AM EST1,790.001.821.721.76-1.15-38.72%4411,46418.03%
AMZN191122C017925002019-11-19 10:57AM EST1,792.501.601.551.62-1.19-42.65%24241118.38%
AMZN191122C017950002019-11-19 11:01AM EST1,795.001.531.431.49-0.98-39.04%13743518.71%
AMZN191122C017975002019-11-19 10:53AM EST1,797.501.291.321.38-1.00-43.67%2210119.07%
AMZN191122C018000002019-11-19 11:05AM EST1,800.001.261.221.27-0.85-40.28%1,4881,92019.40%
AMZN191122C018025002019-11-19 11:03AM EST1,802.501.201.121.18-0.66-35.48%5922919.75%
AMZN191122C018050002019-11-19 10:58AM EST1,805.001.121.061.12-0.74-39.78%19361220.20%
AMZN191122C018075002019-11-19 11:03AM EST1,807.501.040.981.04-0.62-37.35%7244720.54%
AMZN191122C018100002019-11-19 11:06AM EST1,810.000.950.950.99-0.62-39.49%29780520.98%
AMZN191122C018125002019-11-19 10:56AM EST1,812.500.920.880.93-0.49-34.75%4817921.35%
AMZN191122C018150002019-11-19 11:03AM EST1,815.000.920.841.02-0.46-33.33%1130422.43%
AMZN191122C018175002019-11-19 10:56AM EST1,817.500.800.800.85-0.53-39.85%1219322.23%
AMZN191122C018200002019-11-19 11:06AM EST1,820.000.750.760.82-0.55-42.31%36379322.69%
AMZN191122C018225002019-11-19 11:05AM EST1,822.500.760.830.80-0.22-22.45%1516623.21%
AMZN191122C018250002019-11-19 10:53AM EST1,825.000.750.700.77-0.42-35.90%3043023.65%
AMZN191122C018275002019-11-19 10:59AM EST1,827.500.690.660.73-0.43-38.39%13542524.01%
AMZN191122C018300002019-11-19 10:59AM EST1,830.000.690.640.70-0.39-36.11%11760024.43%
AMZN191122C018325002019-11-19 10:23AM EST1,832.500.780.610.69-0.28-26.42%22414924.95%
AMZN191122C018350002019-11-19 10:47AM EST1,835.000.660.600.66-0.36-35.29%16827525.34%
AMZN191122C018375002019-11-19 10:46AM EST1,837.500.660.570.64-0.30-31.25%15829825.78%
AMZN191122C018400002019-11-19 10:52AM EST1,840.000.610.550.61-0.30-32.97%12949926.15%
AMZN191122C018425002019-11-19 10:08AM EST1,842.500.650.520.60-0.29-30.85%16110426.65%
AMZN191122C018450002019-11-19 10:59AM EST1,845.000.540.510.58-0.38-41.30%12519727.05%
AMZN191122C018475002019-11-19 10:09AM EST1,847.500.580.500.56-0.35-37.63%87227.47%
AMZN191122C018500002019-11-19 10:58AM EST1,850.000.500.480.55-0.32-39.02%2166527.93%
AMZN191122C018525002019-11-19 9:57AM EST1,852.500.590.480.53-0.11-15.71%36928.32%
AMZN191122C018550002019-11-19 9:53AM EST1,855.000.580.440.51-0.16-21.62%255028.69%
AMZN191122C018575002019-11-19 9:52AM EST1,857.500.570.430.50-0.34-37.36%17229.15%
AMZN191122C018600002019-11-19 10:59AM EST1,860.000.470.500.49-0.27-36.49%221829.59%
AMZN191122C018625002019-11-18 3:28PM EST1,862.500.620.470.500.00-49130.23%
AMZN191122C018650002019-11-19 10:07AM EST1,865.000.520.460.51-0.08-13.33%220130.86%
AMZN191122C018675002019-11-19 10:42AM EST1,867.500.470.390.48-0.41-46.59%16513031.10%
AMZN191122C018700002019-11-19 9:54AM EST1,870.000.500.440.45-0.18-26.47%224631.32%
AMZN191122C018725002019-11-19 10:52AM EST1,872.500.430.330.46-0.23-34.85%316531.96%
AMZN191122C018750002019-11-18 2:41PM EST1,875.000.720.330.460.00-6418732.47%
AMZN191122C018775002019-11-19 9:51AM EST1,877.500.490.350.42-0.44-47.31%313132.54%
AMZN191122C018800002019-11-19 10:56AM EST1,880.000.350.330.40-0.30-46.15%16224632.84%
AMZN191122C018825002019-11-19 10:30AM EST1,882.500.410.380.38-0.61-59.80%210533.11%
AMZN191122C018850002019-11-19 10:02AM EST1,885.000.390.360.37-0.19-32.76%7913833.47%
AMZN191122C018875002019-11-19 9:51AM EST1,887.500.470.300.37-0.05-9.62%47733.99%
AMZN191122C018900002019-11-19 9:51AM EST1,890.000.470.350.41-0.10-17.54%418534.99%
AMZN191122C018925002019-11-19 9:51AM EST1,892.500.450.330.33-0.19-29.69%110234.42%
AMZN191122C018950002019-11-19 9:47AM EST1,895.000.390.330.36-0.21-35.00%25935.35%
AMZN191122C018975002019-11-18 9:39AM EST1,897.500.600.260.330.00-29335.40%
AMZN191122C019000002019-11-19 10:46AM EST1,900.000.310.260.35-0.19-38.00%1242,44936.18%
AMZN191122C019025002019-11-19 9:51AM EST1,902.500.400.230.32-0.12-23.08%24936.23%
AMZN191122C019050002019-11-19 9:46AM EST1,905.000.370.270.30-0.15-28.85%29236.40%
AMZN191122C019075002019-11-19 9:51AM EST1,907.500.370.260.34-0.18-32.73%23337.50%
AMZN191122C019100002019-11-19 10:24AM EST1,910.000.340.200.37-0.11-24.44%113138.43%
AMZN191122C019125002019-11-18 12:09AM EST1,912.500.790.180.350.00--10738.62%
AMZN191122C019150002019-11-18 10:56AM EST1,915.000.660.220.480.00-85340.89%
AMZN191122C019175002019-11-18 12:09AM EST1,917.500.960.210.440.00--4040.87%
AMZN191122C019200002019-11-19 10:24AM EST1,920.000.240.150.30-0.09-27.27%429639.26%
AMZN191122C019225002019-11-18 10:32AM EST1,922.500.420.200.280.00-51539.36%
AMZN191122C019250002019-11-19 10:31AM EST1,925.000.200.180.25-0.28-58.33%67939.26%
AMZN191122C019275002019-11-18 9:48AM EST1,927.500.380.200.230.00-1026939.31%
AMZN191122C019300002019-11-18 3:44PM EST1,930.000.290.170.280.00-1681,17640.77%
AMZN191122C019325002019-11-18 10:34AM EST1,932.500.350.140.380.00-21342.92%
AMZN191122C019350002019-11-19 10:06AM EST1,935.000.220.160.21-0.13-37.14%516540.23%
AMZN191122C019375002019-11-18 11:39AM EST1,937.500.430.150.360.00-11343.56%
AMZN191122C019400002019-11-18 12:26PM EST1,940.000.330.140.340.00-571943.70%
AMZN191122C019425002019-11-18 1:01PM EST1,942.500.320.140.330.00-1023643.99%
AMZN191122C019450002019-11-18 12:09AM EST1,945.000.620.120.320.00--444.29%
AMZN191122C019475002019-11-18 12:09AM EST1,947.500.840.110.310.00--644.56%
AMZN191122C019500002019-11-18 3:47PM EST1,950.000.260.120.190.00-9237142.38%
AMZN191122C019525002019-11-18 10:16AM EST1,952.500.260.090.200.00-4543.07%
AMZN191122C019550002019-11-18 12:09AM EST1,955.000.780.020.280.00--2145.36%
AMZN191122C019575002019-11-19 10:21AM EST1,957.500.270.090.26-0.63-70.00%3145.36%
AMZN191122C019600002019-11-19 9:41AM EST1,960.000.200.110.14-0.03-13.04%1038642.63%
AMZN191122C019625002019-11-18 2:39PM EST1,962.500.250.010.200.00-13144.82%
AMZN191122C019650002019-11-18 2:42PM EST1,965.000.280.000.230.00-1446.05%
AMZN191122C019675002019-11-18 12:09AM EST1,967.500.700.050.180.00--14645.12%
AMZN191122C019700002019-11-19 10:26AM EST1,970.000.120.060.22-0.17-58.62%119046.63%
AMZN191122C019725002019-11-18 12:09AM EST1,972.500.540.070.200.00--12646.58%
AMZN191122C019750002019-11-18 1:10PM EST1,975.000.180.060.150.00-2025445.51%
AMZN191122C019775002019-11-18 12:09AM EST1,977.500.510.050.140.00--645.56%
AMZN191122C019800002019-11-19 10:34AM EST1,980.000.110.080.14-0.08-42.11%1017646.00%
AMZN191122C019825002019-11-19 11:04AM EST1,982.500.090.070.16-0.09-50.00%2847.07%
AMZN191122C019850002019-11-18 12:09AM EST1,985.000.490.070.160.00--1547.46%
AMZN191122C019875002019-11-18 12:09AM EST1,987.500.720.060.150.00--2347.56%
AMZN191122C019900002019-11-19 10:09AM EST1,990.000.120.060.10-0.02-14.29%415846.00%
AMZN191122C019925002019-11-18 12:10AM EST1,992.500.450.030.120.00--1147.27%
AMZN191122C019950002019-11-18 9:38AM EST1,995.000.190.020.130.00-29948.05%
AMZN191122C019975002019-11-11 3:49PM EST1,997.500.430.020.120.00-3848.05%
AMZN191122C020000002019-11-19 10:11AM EST2,000.000.120.050.12-0.02-14.29%3259348.44%
AMZN191122C020025002019-11-18 12:10AM EST2,002.500.810.020.120.00--1448.83%
AMZN191122C020050002019-11-18 12:10AM EST2,005.000.340.020.120.00--1349.22%
AMZN191122C020075002019-11-18 12:10AM EST2,007.500.250.000.130.00--1150.10%
AMZN191122C020100002019-11-18 3:18PM EST2,010.000.130.000.130.00-1013950.49%
AMZN191122C020125002019-11-18 12:10AM EST2,012.500.360.000.240.00--550.44%
AMZN191122C020150002019-11-19 9:42AM EST2,015.000.080.010.13-0.17-68.00%112751.27%
AMZN191122C020175002019-11-18 12:10AM EST2,017.500.650.010.100.00--3350.29%
AMZN191122C020200002019-11-19 10:06AM EST2,020.000.080.030.11-0.05-38.46%268151.17%
AMZN191122C020225002019-11-18 12:10AM EST2,022.500.580.010.090.00--450.49%
AMZN191122C020250002019-11-18 12:10AM EST2,025.000.590.010.100.00--451.47%
AMZN191122C020275002019-11-18 12:10AM EST2,027.500.370.010.080.00--1150.68%
AMZN191122C020300002019-11-18 10:56AM EST2,030.000.170.050.120.00-238651.37%
AMZN191122C020325002019-11-18 12:10AM EST2,032.500.440.050.110.00--2351.47%
AMZN191122C020350002019-11-19 9:42AM EST2,035.000.050.000.12-0.06-54.55%26250.39%
AMZN191122C020375002019-11-18 10:06AM EST2,037.500.110.000.120.00-111950.78%
AMZN191122C020400002019-11-15 2:56PM EST2,040.000.180.050.120.00-14723152.93%
AMZN191122C020425002019-11-18 12:10AM EST2,042.500.500.020.130.00--3052.64%
AMZN191122C020450002019-11-18 12:10AM EST2,045.000.330.010.110.00--551.95%
AMZN191122C020475002019-11-18 12:10AM EST2,047.500.160.000.130.00--152.73%
AMZN191122C020500002019-11-19 10:06AM EST2,050.000.070.030.08-0.03-30.00%8247752.15%
AMZN191122C020525002019-11-18 10:07AM EST2,052.500.100.000.120.00-4652.93%
AMZN191122C020600002019-11-13 3:12PM EST2,060.000.270.000.120.00-29154.10%
AMZN191122C020625002019-11-18 12:10AM EST2,062.500.290.000.130.00--7554.88%
AMZN191122C020700002019-11-15 1:57PM EST2,070.000.190.000.130.00-556955.96%
AMZN191122C020800002019-11-19 9:36AM EST2,080.000.040.010.12-0.01-20.00%413157.42%
AMZN191122C020900002019-11-19 10:06AM EST2,090.000.050.030.090.00-201,42458.40%
AMZN191122C021000002019-11-19 10:16AM EST2,100.000.040.020.05-0.02-33.33%711,46657.03%
AMZN191122C022000002019-11-19 10:33AM EST2,200.000.020.020.04-0.01-33.33%1586969.14%
AMZN191122C023000002019-11-19 10:21AM EST2,300.000.010.000.010.00-1328271.88%
Ponepor22 de noviembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN191122P012000002019-11-18 11:03AM EST1,200.000.030.000.050.00-148110.16%
AMZN191122P012300002019-10-27 11:08PM EST1,230.003.500.000.180.00--1115.23%
AMZN191122P012400002019-10-18 11:22AM EST1,240.000.400.000.040.00-1099.61%
AMZN191122P012500002019-10-25 10:53AM EST1,250.000.100.000.200.00-252253111.33%
AMZN191122P012600002019-10-18 10:53AM EST1,260.000.420.000.040.00-3095.31%
AMZN191122P012700002019-10-25 11:04AM EST1,270.000.450.000.020.00-21789.06%
AMZN191122P012800002019-10-24 10:56AM EST1,280.000.400.000.220.00-12105.08%
AMZN191122P012900002019-10-25 11:18AM EST1,290.000.300.000.220.00-5656102.73%
AMZN191122P013000002019-11-12 12:59PM EST1,300.000.040.000.010.00-25278.13%
AMZN191122P013100002019-10-27 11:08PM EST1,310.000.950.000.230.00--298.24%
AMZN191122P013200002019-10-25 8:30AM EST1,320.000.990.000.230.00-6895.90%
AMZN191122P013300002019-10-25 9:28AM EST1,330.000.400.000.220.00-1852993.16%
AMZN191122P013400002019-10-29 2:51PM EST1,340.000.090.000.220.00-41890.82%
AMZN191122P013500002019-11-18 12:36PM EST1,350.000.110.000.220.00-11788.48%
AMZN191122P013600002019-10-30 11:50AM EST1,360.000.200.000.010.00-153167.19%
AMZN191122P013700002019-10-13 11:01PM EST1,370.002.700.000.000.00--050.00%
AMZN191122P013800002019-10-25 10:47AM EST1,380.000.560.000.200.00-13080.86%
AMZN191122P013900002019-10-22 8:43AM EST1,390.001.100.000.190.00-11178.13%
AMZN191122P014000002019-11-18 10:22AM EST1,400.000.040.000.180.00-25129975.59%
AMZN191122P014100002019-11-07 9:47AM EST1,410.000.140.000.170.00-2372.95%
AMZN191122P014200002019-10-25 8:57AM EST1,420.001.070.000.160.00-313170.31%
AMZN191122P014300002019-11-08 2:59PM EST1,430.000.120.000.150.00-12367.77%
AMZN191122P014400002019-10-25 9:22AM EST1,440.001.010.000.150.00-1465.63%
AMZN191122P014500002019-11-04 9:35AM EST1,450.000.310.000.140.00-12363.09%
AMZN191122P014600002019-11-12 3:23PM EST1,460.000.110.000.130.00-110160.55%
AMZN191122P014700002019-11-04 10:02AM EST1,470.000.220.000.130.00-1158.40%
AMZN191122P014800002019-11-04 3:09PM EST1,480.000.220.000.120.00-31455.86%
AMZN191122P014900002019-11-18 9:43AM EST1,490.000.080.000.120.00-162153.91%
AMZN191122P015000002019-11-18 10:49AM EST1,500.000.070.000.040.00-35750.00%
AMZN191122P015050002019-10-31 2:36PM EST1,505.000.610.000.120.00-1150.78%
AMZN191122P015100002019-11-13 9:51AM EST1,510.000.200.000.120.00-12753.32%
AMZN191122P015150002019-11-18 12:08AM EST1,515.000.19-0.120.00--1152.25%
AMZN191122P015200002019-11-18 2:26PM EST1,520.000.010.010.120.00-292551.17%
AMZN191122P015250002019-10-28 10:59AM EST1,525.000.950.000.120.00-1150.10%
AMZN191122P015300002019-11-18 11:18AM EST1,530.000.020.000.120.00-155249.02%
AMZN191122P015350002019-10-27 11:08PM EST1,535.005.450.000.050.00--143.95%
AMZN191122P015375002019-10-28 9:27AM EST1,537.501.400.000.050.00-2143.36%
AMZN191122P015400002019-11-19 10:24AM EST1,540.000.030.000.05-0.30-90.91%17042.87%
AMZN191122P015450002019-11-18 2:54PM EST1,545.000.030.030.050.00-131541.90%
AMZN191122P015475002019-10-28 9:27AM EST1,547.501.550.000.080.00-2143.36%
AMZN191122P015500002019-11-19 10:24AM EST1,550.000.030.000.05-0.02-40.00%112340.82%
AMZN191122P015525002019-11-18 9:57AM EST1,552.500.020.030.050.00-21840.43%
AMZN191122P015550002019-11-15 2:40PM EST1,555.000.070.000.060.00-21740.63%
AMZN191122P015600002019-11-18 1:30PM EST1,560.000.050.000.100.00-123641.70%
AMZN191122P015625002019-10-25 10:07AM EST1,562.503.850.000.060.00-151539.06%
AMZN191122P015650002019-11-19 9:32AM EST1,565.000.050.030.08-0.04-44.44%52739.75%
AMZN191122P015675002019-11-15 9:30AM EST1,567.500.180.000.060.00-151538.09%
AMZN191122P015700002019-11-18 3:49PM EST1,570.000.050.020.060.00-1919337.60%
AMZN191122P015725002019-11-18 12:08AM EST1,572.500.140.000.080.00--838.18%
AMZN191122P015750002019-11-18 12:50PM EST1,575.000.080.010.080.00-10313837.70%
AMZN191122P015775002019-11-18 12:08AM EST1,577.500.510.000.070.00--136.62%
AMZN191122P015800002019-11-19 10:23AM EST1,580.000.040.040.08-0.03-42.86%38936.62%
AMZN191122P015825002019-11-13 3:54PM EST1,582.500.450.020.110.00-36737.40%
AMZN191122P015850002019-11-18 2:58PM EST1,585.000.070.020.170.00-52338.77%
AMZN191122P015875002019-11-18 9:40AM EST1,587.500.230.020.100.00-5635.94%
AMZN191122P015900002019-11-18 10:05AM EST1,590.000.190.010.080.00-1723834.57%
AMZN191122P015925002019-11-12 2:54PM EST1,592.500.590.030.080.00-2334.08%
AMZN191122P015950002019-11-18 10:49AM EST1,595.000.180.030.090.00-53533.99%
AMZN191122P015975002019-11-18 9:40AM EST1,597.500.130.010.09-0.12-48.00%511333.50%
AMZN191122P016000002019-11-18 3:20PM EST1,600.000.090.040.090.00-9030232.91%
AMZN191122P016025002019-11-18 10:36AM EST1,602.500.170.030.110.00-113233.15%
AMZN191122P016050002019-11-15 3:17PM EST1,605.000.230.030.100.00-41632.28%
AMZN191122P016075002019-11-15 3:56PM EST1,607.500.260.030.110.00-1832.13%
AMZN191122P016100002019-11-18 11:04AM EST1,610.000.200.050.120.00-55331.89%
AMZN191122P016125002019-11-13 1:29PM EST1,612.500.680.030.110.00-1531.06%
AMZN191122P016150002019-11-18 2:06PM EST1,615.000.140.060.120.00-14713430.86%
AMZN191122P016175002019-11-18 9:32AM EST1,617.500.350.030.130.00-5930.57%
AMZN191122P016200002019-11-18 12:32PM EST1,620.000.190.080.100.00-38855229.15%
AMZN191122P016225002019-11-18 1:42PM EST1,622.500.190.030.130.00-131229.49%
AMZN191122P016250002019-11-18 2:53PM EST1,625.000.080.050.12-0.06-42.86%309728.71%
AMZN191122P016275002019-11-18 9:34AM EST1,627.500.470.030.160.00-133529.18%
AMZN191122P016300002019-11-19 9:43AM EST1,630.000.130.080.12+0.01+8.33%4117127.64%
AMZN191122P016325002019-11-19 10:21AM EST1,632.500.100.130.19-0.10-50.00%11928.71%
AMZN191122P016350002019-11-19 10:25AM EST1,635.000.110.090.18-0.31-73.81%514627.93%
AMZN191122P016375002019-11-18 2:39PM EST1,637.500.170.100.240.00-23428.47%
AMZN191122P016400002019-11-19 9:53AM EST1,640.000.150.060.19-0.02-11.76%830527.03%
AMZN191122P016425002019-11-18 11:24AM EST1,642.500.370.130.190.00-37226.47%
AMZN191122P016450002019-11-19 10:56AM EST1,645.000.210.130.19-0.01-4.55%6416325.90%
AMZN191122P016475002019-11-18 9:56AM EST1,647.501.020.110.200.00-508625.54%
AMZN191122P016500002019-11-19 10:59AM EST1,650.000.270.140.20+0.08+42.11%3145024.95%
AMZN191122P016525002019-11-19 9:58AM EST1,652.500.180.150.22-0.19-51.35%22924.71%
AMZN191122P016550002019-11-19 10:59AM EST1,655.000.290.180.26+0.04+16.00%2122724.71%
AMZN191122P016575002019-11-19 10:57AM EST1,657.500.280.230.26+0.04+16.67%5518924.15%
AMZN191122P016600002019-11-19 11:03AM EST1,660.000.260.240.27-0.01-3.70%15769423.68%
AMZN191122P016625002019-11-19 9:46AM EST1,662.500.310.250.29-0.04-11.43%15423.34%
AMZN191122P016650002019-11-19 10:23AM EST1,665.000.250.270.33-0.06-19.35%1419423.21%
AMZN191122P016675002019-11-19 9:34AM EST1,667.500.240.290.33-0.38-61.29%49222.61%
AMZN191122P016700002019-11-19 11:00AM EST1,670.000.390.340.38-0.02-4.88%33065022.50%
AMZN191122P016725002019-11-19 9:32AM EST1,672.500.320.350.40-0.18-36.00%528222.07%
AMZN191122P016750002019-11-19 11:01AM EST1,675.000.460.380.44+0.04+9.52%4047121.80%
AMZN191122P016775002019-11-19 10:06AM EST1,677.500.370.430.47-0.09-19.57%919621.41%
AMZN191122P016800002019-11-19 11:01AM EST1,680.000.510.490.53-0.03-5.56%5781721.22%
AMZN191122P016825002019-11-19 9:32AM EST1,682.500.440.520.57-0.33-42.86%118620.85%
AMZN191122P016850002019-11-19 11:05AM EST1,685.000.610.590.63-0.01-1.61%13154020.57%
AMZN191122P016875002019-11-19 10:56AM EST1,687.500.840.650.69+0.15+21.74%3243920.26%
AMZN191122P016900002019-11-19 11:01AM EST1,690.000.860.750.79+0.08+10.26%1881,03620.12%
AMZN191122P016925002019-11-19 10:49AM EST1,692.500.850.830.87-0.04-4.49%6218919.83%
AMZN191122P016950002019-11-19 11:05AM EST1,695.000.950.920.95-0.01-1.04%8935319.48%
AMZN191122P016975002019-11-19 10:57AM EST1,697.501.331.071.11+0.08+6.40%2838719.45%
AMZN191122P017000002019-11-19 11:06AM EST1,700.001.221.211.22+0.04+3.39%1,1743,03819.13%
AMZN191122P017025002019-11-19 10:56AM EST1,702.501.711.371.42+0.18+11.76%1513419.08%
AMZN191122P017050002019-11-19 11:01AM EST1,705.001.601.551.610.00-7541418.92%
AMZN191122P017075002019-11-19 11:03AM EST1,707.501.661.761.82-0.10-5.68%24156818.74%
AMZN191122P017100002019-11-19 11:04AM EST1,710.002.001.982.05+0.08+4.17%4911,97618.56%
AMZN191122P017125002019-11-19 11:04AM EST1,712.502.262.292.35-0.04-1.74%8528518.47%
AMZN191122P017150002019-11-19 11:06AM EST1,715.002.652.562.66+0.20+8.16%59961518.32%
AMZN191122P017175002019-11-19 11:03AM EST1,717.502.822.953.10+0.05+1.81%6234518.38%
AMZN191122P017200002019-11-19 11:04AM EST1,720.003.303.353.45+0.20+6.45%6661,64518.15%
AMZN191122P017225002019-11-19 11:04AM EST1,722.503.873.753.95+0.37+10.57%12444518.14%
AMZN191122P017250002019-11-19 11:03AM EST1,725.004.224.354.50+0.27+6.84%54499318.11%
AMZN191122P017275002019-11-19 11:01AM EST1,727.505.054.955.15+0.54+11.97%21621618.16%
AMZN191122P017300002019-11-19 11:05AM EST1,730.005.555.405.65+0.50+9.90%7341,04917.86%
AMZN191122P017325002019-11-19 10:54AM EST1,732.506.656.256.45+1.05+18.75%5935617.95%
AMZN191122P017350002019-11-19 11:05AM EST1,735.007.106.957.25+0.70+10.94%25154917.93%
AMZN191122P017375002019-11-19 11:03AM EST1,737.507.687.908.10+0.45+6.22%23252417.88%
AMZN191122P017400002019-11-19 11:06AM EST1,740.009.008.859.10+1.20+15.38%82090617.95%
AMZN191122P017425002019-11-19 11:04AM EST1,742.509.859.9010.15+0.98+11.05%41065417.98%
AMZN191122P017450002019-11-19 11:05AM EST1,745.0011.1511.0011.25+1.45+14.95%64399817.98%
AMZN191122P017475002019-11-19 11:05AM EST1,747.5012.4012.1512.50+1.80+16.98%44047318.07%
AMZN191122P017500002019-11-19 11:06AM EST1,750.0013.6513.6013.85+1.77+14.90%1,1371,00018.20%
AMZN191122P017525002019-11-19 11:00AM EST1,752.5015.5215.0015.30+2.52+19.38%40720818.37%
AMZN191122P017550002019-11-19 11:01AM EST1,755.0016.9316.4016.80+2.53+17.57%41650018.51%
AMZN191122P017575002019-11-19 11:02AM EST1,757.5017.3618.1018.40+1.66+10.57%28916218.69%
AMZN191122P017600002019-11-19 11:04AM EST1,760.0019.7919.5519.95+2.67+15.60%67043818.70%
AMZN191122P017625002019-11-19 11:00AM EST1,762.5022.1521.4021.80+2.45+12.44%3723119.05%
AMZN191122P017650002019-11-19 11:03AM EST1,765.0022.7023.1523.55+2.10+10.19%8823319.18%
AMZN191122P017675002019-11-19 10:46AM EST1,767.5021.3025.1025.55-4.10-16.14%289319.60%
AMZN191122P017700002019-11-19 11:06AM EST1,770.0027.3327.0027.40+3.28+13.64%12521819.71%
AMZN191122P017725002019-11-19 10:52AM EST1,772.5030.7529.1529.50+5.40+21.30%247920.15%
AMZN191122P017750002019-11-19 10:56AM EST1,775.0034.5031.1531.70+6.75+24.32%6915320.71%
AMZN191122P017775002019-11-19 11:04AM EST1,777.5033.4333.2533.95+3.78+12.75%4212621.30%
AMZN191122P017800002019-11-19 11:04AM EST1,780.0035.6335.5036.20+4.32+13.80%8934321.86%
AMZN191122P017825002019-11-19 9:53AM EST1,782.5035.3037.6038.35-1.09-3.00%26622.18%
AMZN191122P017850002019-11-19 10:24AM EST1,785.0035.3939.9040.65-3.15-8.17%216422.75%
AMZN191122P017875002019-11-19 10:50AM EST1,787.5042.2642.2543.10+0.51+1.22%110823.58%
AMZN191122P017900002019-11-19 11:05AM EST1,790.0044.8644.4545.30+4.99+12.52%817223.89%
AMZN191122P017925002019-11-14 9:51AM EST1,792.5035.3046.7547.900.00-113924.99%
AMZN191122P017950002019-11-19 9:41AM EST1,795.0038.9048.9550.65-17.11-30.55%39026.42%
AMZN191122P017975002019-11-18 1:26PM EST1,797.5056.9051.3052.350.00-224425.54%
AMZN191122P018000002019-11-19 10:54AM EST1,800.0055.6053.8555.00+6.50+13.24%2825426.73%
AMZN191122P018025002019-11-15 2:46PM EST1,802.5063.7556.5557.450.00-14927.47%
AMZN191122P018050002019-11-19 9:43AM EST1,805.0048.0759.0059.80-22.69-32.07%26227.94%
AMZN191122P018075002019-11-19 10:50AM EST1,807.5061.4461.4062.35+0.44+0.72%12828.89%
AMZN191122P018100002019-11-19 9:46AM EST1,810.0058.0363.8565.00-3.72-6.02%14430.07%
AMZN191122P018125002019-11-14 9:37AM EST1,812.5053.5566.2567.400.00-2930.64%
AMZN191122P018150002019-11-19 9:46AM EST1,815.0062.9368.7569.65-7.17-10.23%12230.80%
AMZN191122P018175002019-11-13 3:18PM EST1,817.5069.9571.0072.300.00-111131.98%
AMZN191122P018200002019-11-19 10:35AM EST1,820.0069.0973.6574.45-13.46-16.31%5010931.83%
AMZN191122P018225002019-11-19 10:37AM EST1,822.5071.7376.0577.05+2.03+2.91%-1232.88%
AMZN191122P018250002019-11-19 10:31AM EST1,825.0075.1078.6079.60-8.40-10.06%1334033.79%
AMZN191122P018275002019-11-19 10:22AM EST1,827.5075.9281.1082.05+27.67+57.35%102134.41%
AMZN191122P018300002019-11-19 10:23AM EST1,830.0078.3883.5084.55+0.67+0.86%2152535.17%
AMZN191122P018350002019-11-19 10:10AM EST1,835.0082.7588.5089.50-8.20-9.02%1526436.52%
AMZN191122P018375002019-11-19 10:06AM EST1,837.5085.9491.0591.85-12.91-13.06%1215436.81%
AMZN191122P018400002019-11-19 10:11AM EST1,840.0087.4093.5094.35-2.52-2.80%1533537.54%
AMZN191122P018425002019-11-19 9:57AM EST1,842.5092.9795.8596.80+5.78+6.63%1221138.12%
AMZN191122P018450002019-11-19 9:56AM EST1,845.0095.5598.5099.40-5.86-5.78%62439.15%
AMZN191122P018475002019-11-18 10:22AM EST1,847.50113.30100.80101.900.00-1239.87%
AMZN191122P018500002019-11-19 9:39AM EST1,850.0090.00103.40104.50-12.39-12.10%13240.91%
AMZN191122P018550002019-11-18 12:09AM EST1,855.0082.25108.35109.350.00--341.85%
AMZN191122P018575002019-11-19 9:49AM EST1,857.50102.03110.75111.95-5.32-4.96%22042.88%
AMZN191122P018600002019-11-18 2:33PM EST1,860.00109.80113.25114.300.00-5843.08%
AMZN191122P018625002019-11-18 10:35AM EST1,862.50120.88115.80116.850.00-733843.95%
AMZN191122P018650002019-11-18 1:26PM EST1,865.00123.55118.30119.350.00-1549144.64%
AMZN191122P018700002019-11-19 9:57AM EST1,870.00120.15123.15124.30+5.67+4.95%11845.84%
AMZN191122P018725002019-11-18 11:03AM EST1,872.50130.00125.70126.800.00-2246.52%
AMZN191122P018750002019-11-19 9:51AM EST1,875.00122.52128.20129.25-11.18-8.36%2847.02%
AMZN191122P018800002019-11-18 11:14AM EST1,880.00134.60133.30134.300.00-11648.54%
AMZN191122P018850002019-11-18 2:33PM EST1,885.00134.65138.30139.250.00-854449.70%
AMZN191122P018875002019-11-19 9:35AM EST1,887.50132.66140.55141.65-9.54-6.71%24349.98%
AMZN191122P018900002019-11-18 2:32PM EST1,890.00140.65143.25144.400.00-946651.58%
AMZN191122P018925002019-11-19 9:47AM EST1,892.50138.83145.50146.75-1.42-1.01%2651.67%
AMZN191122P018950002019-11-15 11:55AM EST1,895.00146.80148.20149.250.00-71050.21%
AMZN191122P018975002019-11-18 12:09AM EST1,897.50144.80150.65151.750.00--850.75%
AMZN191122P019000002019-11-19 10:48AM EST1,900.00150.74153.25154.30-13.48-8.21%204151.69%
AMZN191122P019025002019-11-15 10:03AM EST1,902.50156.20155.75156.700.00-6952.11%
AMZN191122P019050002019-11-15 1:38PM EST1,905.00156.22158.10159.200.00-1652.41%
AMZN191122P019075002019-11-18 12:09AM EST1,907.50149.40160.70161.750.00--553.36%
AMZN191122P019100002019-11-14 3:45PM EST1,910.00154.75163.15164.200.00-43453.76%
AMZN191122P019125002019-11-18 12:09AM EST1,912.50157.25165.60166.700.00--854.27%
AMZN191122P019150002019-11-14 3:27PM EST1,915.00158.05168.20169.200.00-101155.10%
AMZN191122P019175002019-11-18 9:54AM EST1,917.50188.15170.70171.750.00-1855.84%
AMZN191122P019200002019-11-18 2:49PM EST1,920.00170.60172.75174.200.00-2955.28%
AMZN191122P019225002019-11-18 12:09AM EST1,922.50166.50175.70176.700.00--456.95%
AMZN191122P019250002019-11-18 9:48AM EST1,925.00199.48178.20179.200.00-1025257.56%
AMZN191122P019275002019-11-18 12:09AM EST1,927.50166.40180.65181.700.00--1158.04%
AMZN191122P019300002019-11-18 12:09AM EST1,930.00144.80183.10184.200.00--158.53%
AMZN191122P019325002019-11-18 9:50AM EST1,932.50204.72185.60186.750.00-1025259.25%
AMZN191122P019350002019-11-18 12:09AM EST1,935.00150.70188.20189.200.00--159.96%
AMZN191122P019375002019-11-18 10:17AM EST1,937.50205.95190.35191.700.00-279359.70%
AMZN191122P019400002019-11-18 1:01PM EST1,940.00201.87193.10194.300.00-1022761.16%
AMZN191122P019450002019-11-18 12:09AM EST1,945.00193.32197.80199.450.00--561.98%
AMZN191122P019475002019-11-18 12:09AM EST1,947.50178.45200.60201.750.00--662.82%
AMZN191122P019500002019-11-13 10:11AM EST1,950.00180.55203.00204.200.00-1463.03%
AMZN191122P019525002019-11-18 12:09AM EST1,952.50183.85205.50206.700.00--763.61%
AMZN191122P019550002019-11-18 12:09AM EST1,955.00187.45208.00209.200.00--864.18%
AMZN191122P019650002019-11-08 3:50PM EST1,965.00182.90218.20219.200.00-1167.02%
AMZN191122P019700002019-10-13 11:01PM EST1,970.00246.35207.20211.700.00--00.00%
AMZN191122P019725002019-11-18 12:09AM EST1,972.50203.55225.50226.700.00---68.21%
AMZN191122P019750002019-11-18 12:09AM EST1,975.00205.50228.20229.500.00--170.09%
AMZN191122P019775002019-11-18 12:09AM EST1,977.50208.80230.15231.800.00--168.66%
AMZN191122P019800002019-11-05 11:23AM EST1,980.00176.85233.00234.250.00-1070.04%
AMZN191122P019850002019-11-18 12:09AM EST1,985.00216.00238.10239.200.00---71.31%
AMZN191122P020000002019-11-05 9:42AM EST2,000.00194.80252.55254.050.00-1172.62%
AMZN191122P020025002019-11-18 12:09AM EST2,002.50233.50255.55256.750.00---75.21%
AMZN191122P020100002019-10-13 11:01PM EST2,010.00291.54256.65258.400.00--00.00%
AMZN191122P020125002019-11-18 12:10AM EST2,012.50250.43265.65266.700.00---77.55%
AMZN191122P020200002019-11-13 3:12PM EST2,020.00268.90273.05274.450.00-1079.61%
AMZN191122P020250002019-11-18 12:10AM EST2,025.00261.95278.15279.200.00---80.26%
AMZN191122P020300002019-11-18 12:10AM EST2,030.00267.25283.05284.450.00---81.78%
AMZN191122P020400002019-10-24 11:20AM EST2,040.00264.00293.15294.200.00--083.47%
AMZN191122P020500002019-10-30 9:03AM EST2,050.00287.05302.80304.550.00--085.60%
AMZN191122P021000002019-11-18 12:10AM EST2,100.00338.35352.90354.400.00---95.72%
AMZN191122P022000002019-11-18 12:10AM EST2,200.00444.10452.80454.550.00---115.19%
AMZN191122P023000002019-11-18 12:10AM EST2,300.00563.85552.60554.400.00--1131.59%