| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190426C01200000 | 2019-04-16 2:27PM EDT | 1,200.00 | 669.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN190426C01290000 | 2019-03-28 10:10AM EDT | 1,290.00 | 490.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN190426C01300000 | 2019-04-12 2:00PM EDT | 1,300.00 | 548.25 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 0.00% |
| AMZN190426C01340000 | 2019-03-19 2:44PM EDT | 1,340.00 | 444.50 | 517.05 | 527.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN190426C01380000 | 2019-04-23 12:07PM EDT | 1,380.00 | 551.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN190426C01400000 | 2019-04-05 3:30PM EDT | 1,400.00 | 438.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN190426C01430000 | 2019-03-20 9:30AM EDT | 1,430.00 | 347.02 | 427.00 | 437.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN190426C01440000 | 2019-04-16 1:20PM EDT | 1,440.00 | 427.73 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN190426C01450000 | 2019-04-17 10:06AM EDT | 1,450.00 | 415.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN190426C01480000 | 2019-04-01 3:24PM EDT | 1,480.00 | 337.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN190426C01500000 | 2019-04-23 12:34PM EDT | 1,500.00 | 422.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN190426C01505000 | 2019-03-21 10:12AM EDT | 1,505.00 | 296.75 | 352.00 | 362.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN190426C01510000 | 2019-04-15 10:38AM EDT | 1,510.00 | 316.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| AMZN190426C01520000 | 2019-04-23 9:38AM EDT | 1,520.00 | 379.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN190426C01525000 | 2019-04-09 10:54AM EDT | 1,525.00 | 324.43 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| AMZN190426C01540000 | 2019-04-22 11:37AM EDT | 1,540.00 | 336.55 | 0.00 | 0.00 | 0.00 | - | 23 | 3 | 0.00% |
| AMZN190426C01545000 | 2019-03-18 12:05AM EDT | 1,545.00 | 159.32 | 316.00 | 325.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN190426C01550000 | 2019-04-15 11:19AM EDT | 1,550.00 | 277.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN190426C01560000 | 2019-04-22 1:27PM EDT | 1,560.00 | 327.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN190426C01565000 | 2019-04-18 9:51AM EDT | 1,565.00 | 303.73 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN190426C01570000 | 2019-04-18 1:32PM EDT | 1,570.00 | 293.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN190426C01575000 | 2019-04-23 2:38PM EDT | 1,575.00 | 354.22 | 0.00 | 0.00 | 0.00 | - | 75 | 78 | 0.00% |
| AMZN190426C01580000 | 2019-04-23 9:43AM EDT | 1,580.00 | 323.06 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| AMZN190426C01585000 | 2019-04-23 12:11PM EDT | 1,585.00 | 343.25 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| AMZN190426C01595000 | 2019-03-21 9:34AM EDT | 1,595.00 | 209.85 | 262.50 | 272.50 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN190426C01600000 | 2019-04-23 3:59PM EDT | 1,600.00 | 324.65 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 0.00% |
| AMZN190426C01605000 | 2019-04-23 3:59PM EDT | 1,605.00 | 319.63 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| AMZN190426C01610000 | 2019-04-23 11:17AM EDT | 1,610.00 | 308.70 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| AMZN190426C01615000 | 2019-04-12 10:03AM EDT | 1,615.00 | 239.41 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN190426C01620000 | 2019-04-18 2:41PM EDT | 1,620.00 | 246.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN190426C01625000 | 2019-04-23 12:37PM EDT | 1,625.00 | 299.54 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| AMZN190426C01630000 | 2019-04-18 12:33PM EDT | 1,630.00 | 235.63 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| AMZN190426C01635000 | 2019-04-10 10:06AM EDT | 1,635.00 | 206.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN190426C01640000 | 2019-04-23 2:59PM EDT | 1,640.00 | 286.29 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 0.00% |
| AMZN190426C01642500 | 2019-04-09 12:48PM EDT | 1,642.50 | 227.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN190426C01645000 | 2019-04-01 1:57PM EDT | 1,645.00 | 193.11 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN190426C01647500 | 2019-04-04 12:42PM EDT | 1,647.50 | 173.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN190426C01650000 | 2019-04-18 2:55PM EDT | 1,650.00 | 215.30 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| AMZN190426C01652500 | 2019-04-15 3:30PM EDT | 1,652.50 | 195.82 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN190426C01655000 | 2019-04-16 12:29PM EDT | 1,655.00 | 211.07 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| AMZN190426C01657500 | 2019-04-01 1:29PM EDT | 1,657.50 | 172.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN190426C01660000 | 2019-04-23 9:58AM EDT | 1,660.00 | 245.62 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| AMZN190426C01662500 | 2019-03-18 12:05AM EDT | 1,662.50 | 87.20 | 203.10 | 206.45 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN190426C01665000 | 2019-04-03 1:52PM EDT | 1,665.00 | 167.86 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN190426C01667500 | 2019-04-16 1:55PM EDT | 1,667.50 | 202.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN190426C01670000 | 2019-04-23 11:20AM EDT | 1,670.00 | 249.58 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN190426C01672500 | 2019-04-15 10:51AM EDT | 1,672.50 | 159.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN190426C01675000 | 2019-04-23 10:07AM EDT | 1,675.00 | 234.48 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN190426C01677500 | 2019-04-18 1:25PM EDT | 1,677.50 | 186.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| AMZN190426C01680000 | 2019-04-23 10:40AM EDT | 1,680.00 | 234.00 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| AMZN190426C01682500 | 2019-04-12 3:28PM EDT | 1,682.50 | 169.17 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN190426C01685000 | 2019-04-23 12:11PM EDT | 1,685.00 | 243.55 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN190426C01687500 | 2019-04-16 9:48AM EDT | 1,687.50 | 173.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN190426C01690000 | 2019-04-22 11:15AM EDT | 1,690.00 | 182.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN190426C01692500 | 2019-04-09 10:01AM EDT | 1,692.50 | 165.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN190426C01695000 | 2019-04-22 12:49PM EDT | 1,695.00 | 187.80 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| AMZN190426C01697500 | 2019-04-18 2:37PM EDT | 1,697.50 | 170.35 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| AMZN190426C01700000 | 2019-04-23 3:35PM EDT | 1,700.00 | 221.80 | 0.00 | 0.00 | 0.00 | - | 263 | 281 | 0.00% |
| AMZN190426C01702500 | 2019-04-12 3:25PM EDT | 1,702.50 | 150.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN190426C01705000 | 2019-04-18 2:27PM EDT | 1,705.00 | 163.93 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| AMZN190426C01707500 | 2019-04-18 11:46AM EDT | 1,707.50 | 157.63 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN190426C01710000 | 2019-04-23 11:59AM EDT | 1,710.00 | 217.84 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| AMZN190426C01712500 | 2019-04-23 10:45AM EDT | 1,712.50 | 200.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN190426C01715000 | 2019-04-17 3:51PM EDT | 1,715.00 | 154.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN190426C01717500 | 2019-04-22 9:36AM EDT | 1,717.50 | 171.90 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| AMZN190426C01720000 | 2019-04-23 12:12PM EDT | 1,720.00 | 208.19 | 0.00 | 0.00 | 0.00 | - | 34 | 164 | 0.00% |
| AMZN190426C01725000 | 2019-04-23 10:48AM EDT | 1,725.00 | 187.20 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| AMZN190426C01727500 | 2019-04-23 3:36PM EDT | 1,727.50 | 194.60 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| AMZN190426C01730000 | 2019-04-23 9:42AM EDT | 1,730.00 | 173.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| AMZN190426C01732500 | 2019-04-22 1:27PM EDT | 1,732.50 | 155.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN190426C01735000 | 2019-04-23 12:00PM EDT | 1,735.00 | 192.62 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| AMZN190426C01740000 | 2019-04-23 3:06PM EDT | 1,740.00 | 185.89 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| AMZN190426C01745000 | 2019-04-23 1:22PM EDT | 1,745.00 | 182.58 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| AMZN190426C01747500 | 2019-04-22 2:08PM EDT | 1,747.50 | 143.43 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN190426C01750000 | 2019-04-23 3:58PM EDT | 1,750.00 | 175.70 | 0.00 | 0.00 | 0.00 | - | 86 | 214 | 0.00% |
| AMZN190426C01752500 | 2019-04-23 12:03PM EDT | 1,752.50 | 177.17 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| AMZN190426C01755000 | 2019-04-23 10:41AM EDT | 1,755.00 | 159.08 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
| AMZN190426C01757500 | 2019-04-23 12:03PM EDT | 1,757.50 | 172.32 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN190426C01760000 | 2019-04-23 3:44PM EDT | 1,760.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 29 | 65 | 0.00% |
| AMZN190426C01762500 | 2019-04-17 11:36AM EDT | 1,762.50 | 114.05 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| AMZN190426C01765000 | 2019-04-23 2:09PM EDT | 1,765.00 | 165.13 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 0.00% |
| AMZN190426C01767500 | 2019-04-23 3:22PM EDT | 1,767.50 | 157.00 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| AMZN190426C01770000 | 2019-04-23 3:21PM EDT | 1,770.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 18 | 117 | 0.00% |
| AMZN190426C01772500 | 2019-04-23 11:40AM EDT | 1,772.50 | 152.39 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN190426C01775000 | 2019-04-23 3:25PM EDT | 1,775.00 | 151.25 | 0.00 | 0.00 | 0.00 | - | 17 | 99 | 0.00% |
| AMZN190426C01777500 | 2019-04-23 9:41AM EDT | 1,777.50 | 130.65 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN190426C01780000 | 2019-04-23 3:30PM EDT | 1,780.00 | 144.45 | 0.00 | 0.00 | 0.00 | - | 65 | 350 | 0.00% |
| AMZN190426C01782500 | 2019-04-22 2:34PM EDT | 1,782.50 | 109.23 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 0.00% |
| AMZN190426C01785000 | 2019-04-23 10:20AM EDT | 1,785.00 | 126.73 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| AMZN190426C01787500 | 2019-04-23 3:54PM EDT | 1,787.50 | 136.80 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| AMZN190426C01790000 | 2019-04-23 3:54PM EDT | 1,790.00 | 133.90 | 0.00 | 0.00 | 0.00 | - | 41 | 445 | 0.00% |
| AMZN190426C01792500 | 2019-04-23 11:27AM EDT | 1,792.50 | 133.59 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| AMZN190426C01795000 | 2019-04-23 10:09AM EDT | 1,795.00 | 118.35 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| AMZN190426C01797500 | 2019-04-23 11:19AM EDT | 1,797.50 | 126.05 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| AMZN190426C01800000 | 2019-04-23 3:58PM EDT | 1,800.00 | 128.05 | 0.00 | 0.00 | 0.00 | - | 823 | 847 | 0.00% |
| AMZN190426C01802500 | 2019-04-23 3:12PM EDT | 1,802.50 | 127.50 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 0.00% |
| AMZN190426C01805000 | 2019-04-23 1:45PM EDT | 1,805.00 | 126.89 | 0.00 | 0.00 | 0.00 | - | 110 | 175 | 0.00% |
| AMZN190426C01807500 | 2019-04-23 2:27PM EDT | 1,807.50 | 124.43 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| AMZN190426C01810000 | 2019-04-23 3:54PM EDT | 1,810.00 | 115.72 | 0.00 | 0.00 | 0.00 | - | 32 | 218 | 0.00% |
| AMZN190426C01812500 | 2019-04-23 11:45AM EDT | 1,812.50 | 116.30 | 0.00 | 0.00 | 0.00 | - | 14 | 62 | 0.00% |
| AMZN190426C01815000 | 2019-04-23 1:18PM EDT | 1,815.00 | 116.28 | 0.00 | 0.00 | 0.00 | - | 103 | 183 | 0.00% |
| AMZN190426C01817500 | 2019-04-23 2:00PM EDT | 1,817.50 | 116.20 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| AMZN190426C01820000 | 2019-04-23 3:59PM EDT | 1,820.00 | 109.86 | 0.00 | 0.00 | 0.00 | - | 203 | 622 | 0.00% |
| AMZN190426C01822500 | 2019-04-23 3:54PM EDT | 1,822.50 | 105.25 | 0.00 | 0.00 | 0.00 | - | 22 | 223 | 0.00% |
| AMZN190426C01825000 | 2019-04-23 3:59PM EDT | 1,825.00 | 105.78 | 0.00 | 0.00 | 0.00 | - | 321 | 584 | 0.00% |
| AMZN190426C01827500 | 2019-04-23 3:04PM EDT | 1,827.50 | 105.00 | 0.00 | 0.00 | 0.00 | - | 11 | 115 | 0.00% |
| AMZN190426C01830000 | 2019-04-23 3:58PM EDT | 1,830.00 | 100.05 | 0.00 | 0.00 | 0.00 | - | 153 | 556 | 0.00% |
| AMZN190426C01832500 | 2019-04-23 1:43PM EDT | 1,832.50 | 101.80 | 0.00 | 0.00 | 0.00 | - | 90 | 202 | 0.00% |
| AMZN190426C01835000 | 2019-04-23 3:59PM EDT | 1,835.00 | 97.39 | 0.00 | 0.00 | 0.00 | - | 219 | 657 | 0.00% |
| AMZN190426C01837500 | 2019-04-23 3:46PM EDT | 1,837.50 | 90.00 | 0.00 | 0.00 | 0.00 | - | 19 | 49 | 0.00% |
| AMZN190426C01840000 | 2019-04-23 3:55PM EDT | 1,840.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 343 | 473 | 0.00% |
| AMZN190426C01842500 | 2019-04-23 3:44PM EDT | 1,842.50 | 87.16 | 0.00 | 0.00 | 0.00 | - | 14 | 119 | 0.00% |
| AMZN190426C01845000 | 2019-04-23 3:36PM EDT | 1,845.00 | 86.98 | 0.00 | 0.00 | 0.00 | - | 85 | 374 | 0.00% |
| AMZN190426C01850000 | 2019-04-23 3:57PM EDT | 1,850.00 | 84.45 | 0.00 | 0.00 | 0.00 | - | 657 | 1,976 | 0.00% |
| AMZN190426C01852500 | 2019-04-23 3:52PM EDT | 1,852.50 | 80.81 | 0.00 | 0.00 | 0.00 | - | 65 | 164 | 0.00% |
| AMZN190426C01860000 | 2019-04-23 3:58PM EDT | 1,860.00 | 77.67 | 0.00 | 0.00 | 0.00 | - | 659 | 1,172 | 0.00% |
| AMZN190426C01870000 | 2019-04-23 3:59PM EDT | 1,870.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 502 | 846 | 0.00% |
| AMZN190426C01880000 | 2019-04-23 3:59PM EDT | 1,880.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 794 | 736 | 0.00% |
| AMZN190426C01890000 | 2019-04-23 3:57PM EDT | 1,890.00 | 58.22 | 0.00 | 0.00 | 0.00 | - | 1,009 | 577 | 0.00% |
| AMZN190426C01900000 | 2019-04-23 3:59PM EDT | 1,900.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 3,856 | 2,843 | 0.00% |
| AMZN190426C01910000 | 2019-04-23 3:59PM EDT | 1,910.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 1,375 | 670 | 0.00% |
| AMZN190426C01920000 | 2019-04-23 3:59PM EDT | 1,920.00 | 41.86 | 0.00 | 0.00 | 0.00 | - | 2,227 | 923 | 0.00% |
| AMZN190426C01930000 | 2019-04-23 3:59PM EDT | 1,930.00 | 36.72 | 0.00 | 0.00 | 0.00 | - | 1,488 | 811 | 0.78% |
| AMZN190426C01940000 | 2019-04-23 3:59PM EDT | 1,940.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 599 | 332 | 1.56% |
| AMZN190426C01950000 | 2019-04-23 3:59PM EDT | 1,950.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 3,473 | 1,984 | 3.13% |
| AMZN190426C01960000 | 2019-04-23 3:59PM EDT | 1,960.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 732 | 699 | 3.13% |
| AMZN190426C01970000 | 2019-04-23 3:59PM EDT | 1,970.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 972 | 1,066 | 6.25% |
| AMZN190426C01980000 | 2019-04-23 3:58PM EDT | 1,980.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1,108 | 1,045 | 6.25% |
| AMZN190426C01990000 | 2019-04-23 3:59PM EDT | 1,990.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 882 | 780 | 6.25% |
| AMZN190426C02000000 | 2019-04-23 3:59PM EDT | 2,000.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3,368 | 2,550 | 6.25% |
| AMZN190426C02010000 | 2019-04-23 3:59PM EDT | 2,010.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 474 | 660 | 12.50% |
| AMZN190426C02020000 | 2019-04-23 3:55PM EDT | 2,020.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 262 | 477 | 12.50% |
| AMZN190426C02030000 | 2019-04-23 3:59PM EDT | 2,030.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 403 | 583 | 12.50% |
| AMZN190426C02040000 | 2019-04-23 3:59PM EDT | 2,040.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 209 | 213 | 12.50% |
| AMZN190426C02050000 | 2019-04-23 3:58PM EDT | 2,050.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 909 | 933 | 12.50% |
| AMZN190426C02060000 | 2019-04-23 3:19PM EDT | 2,060.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 188 | 245 | 12.50% |
| AMZN190426C02070000 | 2019-04-23 3:54PM EDT | 2,070.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 84 | 329 | 12.50% |
| AMZN190426C02080000 | 2019-04-23 3:52PM EDT | 2,080.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 144 | 176 | 12.50% |
| AMZN190426C02090000 | 2019-04-23 3:23PM EDT | 2,090.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 64 | 59 | 12.50% |
| AMZN190426C02100000 | 2019-04-23 3:59PM EDT | 2,100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 773 | 725 | 25.00% |
| AMZN190426C02110000 | 2019-04-23 3:57PM EDT | 2,110.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 87 | 96 | 25.00% |
| AMZN190426C02120000 | 2019-04-23 3:24PM EDT | 2,120.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 94 | 124 | 25.00% |
| AMZN190426C02140000 | 2019-04-23 3:51PM EDT | 2,140.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,055 | 1,019 | 25.00% |
| AMZN190426C02150000 | 2019-04-23 3:48PM EDT | 2,150.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 64 | 174 | 25.00% |
| AMZN190426C02200000 | 2019-04-23 3:58PM EDT | 2,200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 149 | 258 | 25.00% |
| AMZN190426C02280000 | 2019-04-23 10:42AM EDT | 2,280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| AMZN190426C02400000 | 2019-04-23 2:32PM EDT | 2,400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 158 | 50.00% |
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190426P01190000 | 2019-03-28 9:39AM EDT | 1,190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| AMZN190426P01200000 | 2019-04-23 9:35AM EDT | 1,200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 88 | 50.00% |
| AMZN190426P01230000 | 2019-03-19 11:57AM EDT | 1,230.00 | 0.70 | 0.00 | 0.49 | 0.00 | - | 37 | 37 | 181.05% |
| AMZN190426P01250000 | 2019-04-01 10:38AM EDT | 1,250.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| AMZN190426P01260000 | 2019-03-18 12:07AM EDT | 1,260.00 | 1.55 | 0.00 | 0.52 | 0.00 | - | 10 | 10 | 173.05% |
| AMZN190426P01270000 | 2019-03-18 3:59PM EDT | 1,270.00 | 0.75 | 0.00 | 0.53 | 0.00 | - | 3 | 3 | 170.31% |
| AMZN190426P01280000 | 2019-04-09 2:06PM EDT | 1,280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| AMZN190426P01300000 | 2019-04-23 11:19AM EDT | 1,300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| AMZN190426P01320000 | 2019-04-17 2:03PM EDT | 1,320.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AMZN190426P01340000 | 2019-03-18 12:07AM EDT | 1,340.00 | 3.41 | 0.00 | 0.55 | 0.00 | - | 4 | 4 | 150.68% |
| AMZN190426P01350000 | 2019-04-16 10:29AM EDT | 1,350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| AMZN190426P01360000 | 2019-04-12 9:39AM EDT | 1,360.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 50.00% |
| AMZN190426P01370000 | 2019-04-15 12:51PM EDT | 1,370.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| AMZN190426P01380000 | 2019-04-12 9:35AM EDT | 1,380.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 50.00% |
| AMZN190426P01390000 | 2019-04-15 10:25AM EDT | 1,390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 358 | 50.00% |
| AMZN190426P01400000 | 2019-04-23 12:04PM EDT | 1,400.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 5 | 67 | 96.88% |
| AMZN190426P01410000 | 2019-04-15 2:46PM EDT | 1,410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| AMZN190426P01420000 | 2019-04-15 10:44AM EDT | 1,420.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| AMZN190426P01430000 | 2019-04-22 10:01AM EDT | 1,430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 50.00% |
| AMZN190426P01440000 | 2019-04-22 10:26AM EDT | 1,440.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| AMZN190426P01450000 | 2019-04-22 9:44AM EDT | 1,450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 85 | 50.00% |
| AMZN190426P01460000 | 2019-04-22 9:33AM EDT | 1,460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 50.00% |
| AMZN190426P01470000 | 2019-04-23 12:04PM EDT | 1,470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 50.00% |
| AMZN190426P01480000 | 2019-04-23 10:29AM EDT | 1,480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 50.00% |
| AMZN190426P01490000 | 2019-04-22 9:54AM EDT | 1,490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 50.00% |
| AMZN190426P01500000 | 2019-04-23 1:53PM EDT | 1,500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 307 | 50.00% |
| AMZN190426P01505000 | 2019-04-23 11:18AM EDT | 1,505.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AMZN190426P01510000 | 2019-04-18 11:23AM EDT | 1,510.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| AMZN190426P01515000 | 2019-04-18 12:02PM EDT | 1,515.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 115 | 50.00% |
| AMZN190426P01520000 | 2019-04-22 9:53AM EDT | 1,520.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| AMZN190426P01525000 | 2019-04-23 10:28AM EDT | 1,525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| AMZN190426P01530000 | 2019-04-22 9:53AM EDT | 1,530.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 73 | 50.00% |
| AMZN190426P01535000 | 2019-04-18 10:55AM EDT | 1,535.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| AMZN190426P01540000 | 2019-04-23 9:58AM EDT | 1,540.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 16 | 80 | 68.75% |
| AMZN190426P01545000 | 2019-04-18 10:45AM EDT | 1,545.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
| AMZN190426P01550000 | 2019-04-23 1:53PM EDT | 1,550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 126 | 50.00% |
| AMZN190426P01555000 | 2019-04-23 12:00PM EDT | 1,555.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 50.00% |
| AMZN190426P01560000 | 2019-04-23 12:00PM EDT | 1,560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| AMZN190426P01565000 | 2019-04-18 12:11PM EDT | 1,565.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| AMZN190426P01570000 | 2019-04-23 3:56PM EDT | 1,570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 50.00% |
| AMZN190426P01575000 | 2019-04-23 10:41AM EDT | 1,575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| AMZN190426P01580000 | 2019-04-23 3:59PM EDT | 1,580.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 197 | 50.00% |
| AMZN190426P01585000 | 2019-04-23 1:48PM EDT | 1,585.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 50.00% |
| AMZN190426P01590000 | 2019-04-23 2:15PM EDT | 1,590.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 153 | 50.00% |
| AMZN190426P01595000 | 2019-04-17 1:50PM EDT | 1,595.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 22 | 177 | 50.00% |
| AMZN190426P01600000 | 2019-04-23 3:34PM EDT | 1,600.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 290 | 696 | 50.00% |
| AMZN190426P01605000 | 2019-04-23 11:15AM EDT | 1,605.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 50.00% |
| AMZN190426P01610000 | 2019-04-23 9:36AM EDT | 1,610.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| AMZN190426P01615000 | 2019-04-23 9:55AM EDT | 1,615.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 25.00% |
| AMZN190426P01620000 | 2019-04-23 11:05AM EDT | 1,620.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 25.00% |
| AMZN190426P01625000 | 2019-04-23 1:13PM EDT | 1,625.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 44 | 180 | 25.00% |
| AMZN190426P01630000 | 2019-04-23 2:06PM EDT | 1,630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
| AMZN190426P01635000 | 2019-04-23 3:23PM EDT | 1,635.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 25.00% |
| AMZN190426P01640000 | 2019-04-23 3:23PM EDT | 1,640.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 219 | 25.00% |
| AMZN190426P01642500 | 2019-04-23 12:40PM EDT | 1,642.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 25.00% |
| AMZN190426P01645000 | 2019-04-23 2:14PM EDT | 1,645.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 47 | 62 | 25.00% |
| AMZN190426P01647500 | 2019-04-23 3:49PM EDT | 1,647.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 25.00% |
| AMZN190426P01650000 | 2019-04-23 2:48PM EDT | 1,650.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 115 | 489 | 25.00% |
| AMZN190426P01652500 | 2019-04-23 3:53PM EDT | 1,652.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 25.00% |
| AMZN190426P01655000 | 2019-04-23 3:04PM EDT | 1,655.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 39 | 77 | 25.00% |
| AMZN190426P01657500 | 2019-04-23 11:09AM EDT | 1,657.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| AMZN190426P01660000 | 2019-04-23 1:44PM EDT | 1,660.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 25.00% |
| AMZN190426P01662500 | 2019-04-23 12:16PM EDT | 1,662.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| AMZN190426P01665000 | 2019-04-23 12:43PM EDT | 1,665.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 82 | 25.00% |
| AMZN190426P01667500 | 2019-04-23 1:13PM EDT | 1,667.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 53 | 180 | 25.00% |
| AMZN190426P01670000 | 2019-04-23 1:44PM EDT | 1,670.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 25.00% |
| AMZN190426P01672500 | 2019-04-23 12:17PM EDT | 1,672.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 25.00% |
| AMZN190426P01675000 | 2019-04-23 3:55PM EDT | 1,675.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 56 | 301 | 25.00% |
| AMZN190426P01677500 | 2019-04-23 10:09AM EDT | 1,677.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 25.00% |
| AMZN190426P01680000 | 2019-04-23 2:29PM EDT | 1,680.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 99 | 261 | 25.00% |
| AMZN190426P01682500 | 2019-04-23 9:53AM EDT | 1,682.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 25.00% |
| AMZN190426P01685000 | 2019-04-23 10:07AM EDT | 1,685.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| AMZN190426P01687500 | 2019-04-23 3:55PM EDT | 1,687.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 25.00% |
| AMZN190426P01690000 | 2019-04-23 3:43PM EDT | 1,690.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 67 | 222 | 25.00% |
| AMZN190426P01692500 | 2019-04-23 11:48AM EDT | 1,692.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 25.00% |
| AMZN190426P01695000 | 2019-04-23 2:26PM EDT | 1,695.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 25.00% |
| AMZN190426P01697500 | 2019-04-23 3:29PM EDT | 1,697.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 192 | 25.00% |
| AMZN190426P01700000 | 2019-04-23 3:56PM EDT | 1,700.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 693 | 1,119 | 25.00% |
| AMZN190426P01702500 | 2019-04-23 3:12PM EDT | 1,702.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 29 | 83 | 25.00% |
| AMZN190426P01705000 | 2019-04-23 3:15PM EDT | 1,705.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 46 | 168 | 25.00% |
| AMZN190426P01707500 | 2019-04-23 2:56PM EDT | 1,707.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 90 | 25.00% |
| AMZN190426P01710000 | 2019-04-23 3:57PM EDT | 1,710.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 113 | 328 | 25.00% |
| AMZN190426P01712500 | 2019-04-23 2:46PM EDT | 1,712.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 44 | 95 | 25.00% |
| AMZN190426P01715000 | 2019-04-23 3:59PM EDT | 1,715.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 42 | 171 | 25.00% |
| AMZN190426P01717500 | 2019-04-23 3:31PM EDT | 1,717.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 18 | 104 | 25.00% |
| AMZN190426P01720000 | 2019-04-23 3:57PM EDT | 1,720.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 124 | 686 | 25.00% |
| AMZN190426P01722500 | 2019-04-23 1:22PM EDT | 1,722.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 24 | 86 | 25.00% |
| AMZN190426P01725000 | 2019-04-23 2:52PM EDT | 1,725.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 68 | 299 | 25.00% |
| AMZN190426P01727500 | 2019-04-23 2:31PM EDT | 1,727.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 20 | 80 | 25.00% |
| AMZN190426P01730000 | 2019-04-23 2:58PM EDT | 1,730.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 148 | 426 | 25.00% |
| AMZN190426P01732500 | 2019-04-23 3:13PM EDT | 1,732.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 19 | 113 | 25.00% |
| AMZN190426P01735000 | 2019-04-23 3:45PM EDT | 1,735.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 79 | 180 | 25.00% |
| AMZN190426P01740000 | 2019-04-23 3:47PM EDT | 1,740.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 190 | 560 | 25.00% |
| AMZN190426P01742500 | 2019-04-23 2:39PM EDT | 1,742.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 15 | 506 | 25.00% |
| AMZN190426P01745000 | 2019-04-23 3:45PM EDT | 1,745.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 72 | 424 | 25.00% |
| AMZN190426P01747500 | 2019-04-23 3:11PM EDT | 1,747.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 18 | 413 | 25.00% |
| AMZN190426P01750000 | 2019-04-23 3:59PM EDT | 1,750.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 911 | 1,467 | 25.00% |
| AMZN190426P01752500 | 2019-04-23 3:41PM EDT | 1,752.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 66 | 1,002 | 25.00% |
| AMZN190426P01755000 | 2019-04-23 3:53PM EDT | 1,755.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 376 | 1,342 | 25.00% |
| AMZN190426P01757500 | 2019-04-23 3:45PM EDT | 1,757.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 134 | 1,015 | 25.00% |
| AMZN190426P01760000 | 2019-04-23 3:59PM EDT | 1,760.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 364 | 890 | 25.00% |
| AMZN190426P01762500 | 2019-04-23 3:56PM EDT | 1,762.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 83 | 1,293 | 25.00% |
| AMZN190426P01765000 | 2019-04-23 3:59PM EDT | 1,765.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 409 | 1,948 | 25.00% |
| AMZN190426P01767500 | 2019-04-23 3:59PM EDT | 1,767.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 123 | 1,636 | 25.00% |
| AMZN190426P01770000 | 2019-04-23 3:59PM EDT | 1,770.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 398 | 1,356 | 12.50% |
| AMZN190426P01772500 | 2019-04-23 3:58PM EDT | 1,772.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 265 | 1,650 | 12.50% |
| AMZN190426P01775000 | 2019-04-23 3:59PM EDT | 1,775.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 264 | 1,750 | 12.50% |
| AMZN190426P01777500 | 2019-04-23 3:50PM EDT | 1,777.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 75 | 171 | 12.50% |
| AMZN190426P01780000 | 2019-04-23 3:58PM EDT | 1,780.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 462 | 999 | 12.50% |
| AMZN190426P01782500 | 2019-04-23 3:42PM EDT | 1,782.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 67 | 785 | 12.50% |
| AMZN190426P01785000 | 2019-04-23 3:53PM EDT | 1,785.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 282 | 487 | 12.50% |
| AMZN190426P01787500 | 2019-04-23 3:56PM EDT | 1,787.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 71 | 310 | 12.50% |
| AMZN190426P01790000 | 2019-04-23 3:59PM EDT | 1,790.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 547 | 724 | 12.50% |
| AMZN190426P01792500 | 2019-04-23 3:58PM EDT | 1,792.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 52 | 191 | 12.50% |
| AMZN190426P01795000 | 2019-04-23 3:58PM EDT | 1,795.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 288 | 418 | 12.50% |
| AMZN190426P01797500 | 2019-04-23 3:58PM EDT | 1,797.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 212 | 434 | 12.50% |
| AMZN190426P01800000 | 2019-04-23 3:59PM EDT | 1,800.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,915 | 1,830 | 12.50% |
| AMZN190426P01802500 | 2019-04-23 3:49PM EDT | 1,802.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 77 | 204 | 12.50% |
| AMZN190426P01805000 | 2019-04-23 3:50PM EDT | 1,805.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 373 | 543 | 12.50% |
| AMZN190426P01807500 | 2019-04-23 3:40PM EDT | 1,807.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 113 | 415 | 12.50% |
| AMZN190426P01810000 | 2019-04-23 3:58PM EDT | 1,810.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 473 | 767 | 12.50% |
| AMZN190426P01812500 | 2019-04-23 3:48PM EDT | 1,812.50 | 4.98 | 0.00 | 0.00 | 0.00 | - | 76 | 149 | 12.50% |
| AMZN190426P01815000 | 2019-04-23 3:48PM EDT | 1,815.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 409 | 313 | 12.50% |
| AMZN190426P01817500 | 2019-04-23 3:50PM EDT | 1,817.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 125 | 157 | 12.50% |
| AMZN190426P01820000 | 2019-04-23 3:58PM EDT | 1,820.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 626 | 570 | 12.50% |
| AMZN190426P01825000 | 2019-04-23 3:59PM EDT | 1,825.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 467 | 486 | 12.50% |
| AMZN190426P01830000 | 2019-04-23 3:58PM EDT | 1,830.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 638 | 555 | 12.50% |
| AMZN190426P01832500 | 2019-04-23 3:56PM EDT | 1,832.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 121 | 184 | 12.50% |
| AMZN190426P01835000 | 2019-04-23 3:52PM EDT | 1,835.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 447 | 476 | 12.50% |
| AMZN190426P01837500 | 2019-04-23 3:59PM EDT | 1,837.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 325 | 353 | 12.50% |
| AMZN190426P01840000 | 2019-04-23 3:59PM EDT | 1,840.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 731 | 1,074 | 12.50% |
| AMZN190426P01845000 | 2019-04-23 3:52PM EDT | 1,845.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1,604 | 1,093 | 12.50% |
| AMZN190426P01850000 | 2019-04-23 3:59PM EDT | 1,850.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1,826 | 1,640 | 6.25% |
| AMZN190426P01860000 | 2019-04-23 3:59PM EDT | 1,860.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 3,149 | 3,466 | 6.25% |
| AMZN190426P01870000 | 2019-04-23 3:59PM EDT | 1,870.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1,057 | 850 | 6.25% |
| AMZN190426P01880000 | 2019-04-23 3:59PM EDT | 1,880.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 640 | 431 | 6.25% |
| AMZN190426P01890000 | 2019-04-23 3:57PM EDT | 1,890.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 687 | 394 | 3.13% |
| AMZN190426P01900000 | 2019-04-23 3:59PM EDT | 1,900.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1,326 | 750 | 3.13% |
| AMZN190426P01910000 | 2019-04-23 3:59PM EDT | 1,910.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 723 | 366 | 1.56% |
| AMZN190426P01920000 | 2019-04-23 3:59PM EDT | 1,920.00 | 37.04 | 0.00 | 0.00 | 0.00 | - | 1,162 | 511 | 0.39% |
| AMZN190426P01980000 | 2019-04-23 3:22PM EDT | 1,980.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| AMZN190426P01990000 | 2019-04-23 12:12PM EDT | 1,990.00 | 78.62 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| AMZN190426P02000000 | 2019-04-23 3:58PM EDT | 2,000.00 | 86.91 | 0.00 | 0.00 | 0.00 | - | 112 | 92 | 0.00% |
| AMZN190426P02100000 | 2019-04-23 3:47PM EDT | 2,100.00 | 181.75 | 0.00 | 0.00 | 0.00 | - | 58 | 63 | 0.00% |