U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,415.06-29.09 (-0.84%)
Al cierre: 4:00p.m. EDT
3,409.27 -5.79 (-0.17%)
Fuera de horario: 04:34PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211022C022200002021-09-22 2:00PM EDT2,220.001,148.501,184.101,201.500.00--1247.35%
AMZN211022C022800002021-10-06 10:21AM EDT2,280.00955.351,125.001,141.500.00-11233.98%
AMZN211022C022900002021-10-15 3:18PM EDT2,290.001,109.891,115.401,131.500.00-1121231.79%
AMZN211022C023000002021-10-18 2:22AM EDT2,300.001,106.171,104.551,121.500.00---229.60%
AMZN211022C023100002021-10-19 10:53AM EDT2,310.001,127.531,095.301,111.500.00-112227.42%
AMZN211022C023300002021-10-11 2:44PM EDT2,330.00924.351,075.451,091.500.00-13223.07%
AMZN211022C023400002021-10-19 10:54AM EDT2,340.001,096.331,065.001,081.500.00-66220.91%
AMZN211022C023500002021-10-06 9:38AM EDT2,350.00874.121,054.401,071.500.00-11218.76%
AMZN211022C023600002021-10-19 10:57AM EDT2,360.001,082.341,045.501,061.500.00-44216.61%
AMZN211022C023800002021-10-06 12:01PM EDT2,380.00867.951,025.301,041.500.00-1212212.34%
AMZN211022C024000002021-10-01 10:52AM EDT2,400.00868.641,005.251,021.500.00-10208.11%
AMZN211022C024100002021-10-06 12:50PM EDT2,410.00832.16994.451,011.500.00-11205.99%
AMZN211022C024200002021-10-15 2:26PM EDT2,420.00971.33985.001,001.500.00-14203.89%
AMZN211022C024300002021-10-18 2:22AM EDT2,430.00960.92975.50991.500.00--2201.80%
AMZN211022C024400002021-10-18 2:22AM EDT2,440.00950.58965.05981.500.00--1199.71%
AMZN211022C024500002021-10-19 10:58AM EDT2,450.00992.80955.50971.500.00-55197.63%
AMZN211022C024900002021-10-06 12:31PM EDT2,490.00746.46915.40931.500.00-1112189.37%
AMZN211022C025000002021-10-04 11:44AM EDT2,500.00690.64905.00921.500.00-55187.32%
AMZN211022C025200002021-10-19 11:19AM EDT2,520.00912.58884.50901.500.00-33183.24%
AMZN211022C025400002021-10-19 11:11AM EDT2,540.00898.04865.25881.500.00-99179.17%
AMZN211022C025500002021-10-19 1:53PM EDT2,550.00879.77855.50871.500.00-66177.15%
AMZN211022C025800002021-10-19 2:04PM EDT2,580.00856.91825.20841.500.00-66171.13%
AMZN211022C026000002021-10-19 2:14PM EDT2,600.00842.90805.50821.500.00-321167.14%
AMZN211022C026100002021-10-19 3:22PM EDT2,610.00836.90795.40811.500.00-3015165.15%
AMZN211022C026200002021-10-01 12:35PM EDT2,620.00654.27784.55801.500.00-100163.16%
AMZN211022C026300002021-09-23 10:52AM EDT2,630.00786.84775.00791.500.00--1161.18%
AMZN211022C026400002021-10-01 12:52PM EDT2,640.00633.80765.50781.500.00-11159.21%
AMZN211022C026600002021-10-19 2:21PM EDT2,660.00780.93745.40761.500.00-55155.28%
AMZN211022C026700002021-09-20 12:08AM EDT2,670.00754.18735.00751.500.00-20153.32%
AMZN211022C026800002021-10-19 10:15AM EDT2,680.00761.16724.85741.500.00-22151.37%
AMZN211022C026900002021-10-12 9:44AM EDT2,690.00560.50715.00731.500.00--1149.41%
AMZN211022C027000002021-10-13 2:01PM EDT2,700.00583.27705.00721.500.00-12147.47%
AMZN211022C027200002021-10-05 10:22AM EDT2,720.00523.20685.00701.500.00--1143.59%
AMZN211022C027300002021-10-11 1:31PM EDT2,730.00518.70674.30691.500.00--1141.66%
AMZN211022C027600002021-10-04 10:25AM EDT2,760.00453.90645.40661.500.00-14135.88%
AMZN211022C027700002021-10-13 11:29AM EDT2,770.00500.86635.40651.500.00--4133.97%
AMZN211022C027800002021-10-14 10:39AM EDT2,780.00526.06625.40641.000.00-126130.04%
AMZN211022C028000002021-10-18 12:03PM EDT2,800.00620.33605.50621.500.00-113128.24%
AMZN211022C028100002021-10-19 10:01AM EDT2,810.00621.68595.00611.500.00-44126.33%
AMZN211022C028200002021-09-29 10:32AM EDT2,820.00521.35584.85601.500.00--1124.43%
AMZN211022C028300002021-10-19 10:02AM EDT2,830.00603.70574.55591.000.00-21120.62%
AMZN211022C028400002021-10-04 11:00AM EDT2,840.00373.33565.50581.500.00--10120.64%
AMZN211022C028500002021-10-20 10:37AM EDT2,850.00585.01554.10571.50+5.36+0.92%94106118.74%
AMZN211022C028600002021-10-14 9:57AM EDT2,860.00446.05545.50561.500.00-14116.85%
AMZN211022C028700002021-10-11 1:31PM EDT2,870.00381.75535.35551.000.00-212113.15%
AMZN211022C028800002021-09-22 1:19PM EDT2,880.00497.30525.50541.500.00--2113.08%
AMZN211022C028900002021-09-29 11:24AM EDT2,890.00451.26514.15531.000.00-1016109.42%
AMZN211022C029000002021-10-19 1:37PM EDT2,900.00529.62504.65521.500.00-1233109.32%
AMZN211022C029200002021-10-18 9:59AM EDT2,920.00501.95484.15501.500.00-66105.57%
AMZN211022C029300002021-10-18 11:25AM EDT2,930.00485.65473.50491.500.00-14103.69%
AMZN211022C029400002021-09-29 11:57AM EDT2,940.00396.13465.50481.500.00-24101.82%
AMZN211022C029500002021-10-18 9:47AM EDT2,950.00475.55454.90471.000.00-2298.30%
AMZN211022C029600002021-10-08 11:13AM EDT2,960.00353.75444.00461.500.00-4498.08%
AMZN211022C029800002021-10-15 12:54PM EDT2,980.00400.59424.90441.500.00-121194.34%
AMZN211022C029900002021-10-12 10:54AM EDT2,990.00260.00415.65431.000.00-2490.92%
AMZN211022C030000002021-10-20 3:50PM EDT3,000.00418.50405.00421.50-12.22-2.84%13826990.61%
AMZN211022C030100002021-10-19 9:30AM EDT3,010.00426.67395.50411.500.00-21588.74%
AMZN211022C030400002021-09-30 11:52AM EDT3,040.00276.55364.00381.500.00-1183.14%
AMZN211022C030500002021-10-19 12:00PM EDT3,050.00375.42355.45371.500.00-11381.27%
AMZN211022C030600002021-10-18 11:16AM EDT3,060.00354.25344.95361.500.00-1279.40%
AMZN211022C030700002021-10-18 2:23AM EDT3,070.00299.50335.65351.500.00---77.53%
AMZN211022C030800002021-10-18 10:05AM EDT3,080.00344.20325.65341.500.00-14175.67%
AMZN211022C030900002021-10-15 10:55AM EDT3,090.00270.42314.00331.500.00-12873.79%
AMZN211022C031000002021-10-20 1:33PM EDT3,100.00310.27304.20321.50-28.30-8.36%335571.92%
AMZN211022C031100002021-10-14 12:35PM EDT3,110.00198.85295.00311.500.00-1270.04%
AMZN211022C031200002021-10-20 3:31PM EDT3,120.00296.50285.50301.50+5.50+1.89%53668.16%
AMZN211022C031300002021-10-18 9:47AM EDT3,130.00297.68275.00291.500.00-1766.28%
AMZN211022C031350002021-10-12 11:45AM EDT3,135.00129.00270.60286.500.00-1165.34%
AMZN211022C031400002021-10-20 11:29AM EDT3,140.00284.25264.00281.50-15.20-5.08%21164.40%
AMZN211022C031450002021-10-20 12:40PM EDT3,145.00283.35260.70276.50+147.13+108.01%2163.45%
AMZN211022C031500002021-10-19 3:41PM EDT3,150.00294.50255.65271.500.00-1121962.51%
AMZN211022C031550002021-10-20 10:41AM EDT3,155.00280.00250.70266.50-15.00-5.08%2561.56%
AMZN211022C031600002021-10-18 11:18AM EDT3,160.00254.99245.50261.500.00-41960.61%
AMZN211022C031650002021-10-18 1:16PM EDT3,165.00264.98240.20256.500.00-1359.67%
AMZN211022C031700002021-10-20 2:19PM EDT3,170.00247.92235.00251.50-8.23-3.21%163058.72%
AMZN211022C031750002021-10-15 3:49PM EDT3,175.00229.00230.50246.500.00-101857.77%
AMZN211022C031800002021-10-20 10:02AM EDT3,180.00254.50224.20241.50+5.65+2.27%11156.81%
AMZN211022C031850002021-10-18 2:01PM EDT3,185.00252.74219.40236.500.00-82355.86%
AMZN211022C031900002021-10-18 2:01PM EDT3,190.00247.82214.00231.500.00-62354.90%
AMZN211022C031950002021-10-20 9:51AM EDT3,195.00252.50209.55226.50+0.30+0.12%21953.95%
AMZN211022C032000002021-10-20 2:15PM EDT3,200.00219.50205.80221.50-21.45-8.90%2,0282,26952.99%
AMZN211022C032050002021-10-20 9:37AM EDT3,205.00248.85200.50215.90+13.65+5.80%11050.76%
AMZN211022C032100002021-10-19 10:37AM EDT3,210.00225.13195.50211.500.00-26251.06%
AMZN211022C032150002021-10-19 9:30AM EDT3,215.00220.79190.00206.500.00-14050.10%
AMZN211022C032200002021-10-19 9:30AM EDT3,220.00215.86185.85201.500.00-14949.13%
AMZN211022C032250002021-10-20 3:44PM EDT3,225.00186.80180.50196.50-23.40-11.13%53048.16%
AMZN211022C032300002021-10-20 11:55AM EDT3,230.00203.14174.50191.50-4.06-1.96%45647.19%
AMZN211022C032350002021-10-19 1:58PM EDT3,235.00195.45169.60186.500.00-124646.22%
AMZN211022C032400002021-10-20 9:30AM EDT3,240.00210.85165.00181.50+7.10+3.48%25745.24%
AMZN211022C032450002021-10-20 9:49AM EDT3,245.00207.98160.50176.00+0.98+0.47%204243.31%
AMZN211022C032500002021-10-20 3:56PM EDT3,250.00160.00155.00171.50-35.00-17.95%3178943.27%
AMZN211022C032550002021-10-20 3:52PM EDT3,255.00162.88150.00166.00-23.62-12.66%3210541.36%
AMZN211022C032600002021-10-20 3:54PM EDT3,260.00155.95145.50161.50-33.48-17.67%615841.30%
AMZN211022C032650002021-10-20 3:52PM EDT3,265.00152.95140.55156.50-34.15-18.25%28940.31%
AMZN211022C032700002021-10-20 3:37PM EDT3,270.00147.46135.00151.50-29.92-16.87%513339.31%
AMZN211022C032750002021-10-20 3:44PM EDT3,275.00137.20130.20146.00-42.80-23.78%513237.44%
AMZN211022C032800002021-10-20 2:21PM EDT3,280.00135.87126.00141.50-31.64-18.89%1784737.30%
AMZN211022C032850002021-10-20 3:12PM EDT3,285.00137.90121.00137.00-23.10-14.35%2413737.11%
AMZN211022C032900002021-10-20 11:12AM EDT3,290.00137.93114.50131.50-19.77-12.54%424035.28%
AMZN211022C032950002021-10-20 1:15PM EDT3,295.00107.35111.00123.20-22.40-17.26%323528.18%
AMZN211022C033000002021-10-20 3:59PM EDT3,300.00112.00106.00118.20-33.00-22.76%2,1084,98827.27%
AMZN211022C033050002021-10-20 3:11PM EDT3,305.00118.45100.05113.20-17.41-12.81%1413826.36%
AMZN211022C033100002021-10-20 3:07PM EDT3,310.00108.7496.50108.20-26.09-19.35%1741725.44%
AMZN211022C033150002021-10-20 2:39PM EDT3,315.00100.1995.60103.20-31.26-23.78%1621224.51%
AMZN211022C033200002021-10-20 1:21PM EDT3,320.0086.0690.6098.20-42.24-32.92%2351023.58%
AMZN211022C033250002021-10-20 3:59PM EDT3,325.0091.9785.6093.20-31.31-25.40%3639122.64%
AMZN211022C033300002021-10-20 2:30PM EDT3,330.0084.9580.6090.05-30.85-26.64%8141024.81%
AMZN211022C033350002021-10-20 2:59PM EDT3,335.0083.8375.6086.00-28.37-25.29%5613025.16%
AMZN211022C033400002021-10-20 3:59PM EDT3,340.0073.0070.6081.00-33.65-31.55%5636124.09%
AMZN211022C033450002021-10-20 3:56PM EDT3,345.0069.7766.0076.00-32.71-31.92%1911023.00%
AMZN211022C033500002021-10-20 3:58PM EDT3,350.0066.0061.0070.90-29.25-30.71%2433,16821.77%
AMZN211022C033550002021-10-20 3:55PM EDT3,355.0063.5256.0067.80-25.88-28.95%8039022.99%
AMZN211022C033600002021-10-20 3:55PM EDT3,360.0059.0952.5062.50-28.91-32.85%12843921.46%
AMZN211022C033650002021-10-20 3:56PM EDT3,365.0051.8646.0057.80-30.39-36.95%2624420.60%
AMZN211022C033700002021-10-20 3:59PM EDT3,370.0051.8545.7055.00-22.15-29.93%12924321.69%
AMZN211022C033750002021-10-20 3:55PM EDT3,375.0046.8540.7050.00-26.75-36.35%18442320.39%
AMZN211022C033800002021-10-20 3:57PM EDT3,380.0040.8036.0045.00-28.20-40.87%42547819.05%
AMZN211022C033850002021-10-20 3:59PM EDT3,385.0040.4731.0043.25-25.33-38.50%9722620.69%
AMZN211022C033900002021-10-20 3:57PM EDT3,390.0033.5032.5038.25-30.02-47.26%40450919.21%
AMZN211022C033950002021-10-20 3:59PM EDT3,395.0034.0927.5039.00-27.91-45.02%21722722.59%
AMZN211022C034000002021-10-20 3:59PM EDT3,400.0027.4027.0031.00-27.10-49.72%4,2703,54318.40%
AMZN211022C034050002021-10-20 3:59PM EDT3,405.0028.2522.0029.00-21.75-43.50%1,13680819.16%
AMZN211022C034100002021-10-20 3:59PM EDT3,410.0024.5020.0025.00-22.00-47.31%2,09556518.13%
AMZN211022C034150002021-10-20 3:59PM EDT3,415.0021.8018.3522.95-21.20-49.30%1,91976518.56%
AMZN211022C034200002021-10-20 3:59PM EDT3,420.0018.6017.0019.85-21.40-53.50%6,03362817.99%
AMZN211022C034250002021-10-20 3:59PM EDT3,425.0016.0012.0017.90-20.50-56.16%2,92870218.21%
AMZN211022C034300002021-10-20 3:59PM EDT3,430.0015.8513.5016.20-16.48-50.97%6,06295218.50%
AMZN211022C034350002021-10-20 3:59PM EDT3,435.0013.0010.0014.10-16.80-56.38%3,31949518.32%
AMZN211022C034400002021-10-20 3:59PM EDT3,440.0011.0010.7012.60-16.18-59.53%5,1771,26118.51%
AMZN211022C034450002021-10-20 3:59PM EDT3,445.009.759.1011.30-15.45-61.31%2,45768918.76%
AMZN211022C034500002021-10-20 3:59PM EDT3,450.008.508.3010.00-14.60-63.20%16,4373,42318.88%
AMZN211022C034550002021-10-20 3:59PM EDT3,455.008.157.109.00-12.95-61.37%2,9991,43119.18%
AMZN211022C034600002021-10-20 3:59PM EDT3,460.005.807.008.05-13.25-69.55%4,05588119.43%
AMZN211022C034650002021-10-20 3:59PM EDT3,465.007.203.707.15-10.05-58.26%1,44427219.62%
AMZN211022C034700002021-10-20 3:59PM EDT3,470.005.505.006.40-9.80-64.05%2,70661819.88%
AMZN211022C034750002021-10-20 3:59PM EDT3,475.005.614.205.75-7.42-56.95%4,6031,69520.17%
AMZN211022C034800002021-10-20 3:59PM EDT3,480.004.964.005.15-7.54-60.32%3,03393620.43%
AMZN211022C034850002021-10-20 3:59PM EDT3,485.004.163.254.65-7.04-62.86%2,32382920.74%
AMZN211022C034900002021-10-20 3:59PM EDT3,490.003.762.504.25-6.20-62.25%1,7191,30321.13%
AMZN211022C034950002021-10-20 3:59PM EDT3,495.003.490.654.00-5.68-61.94%90756021.69%
AMZN211022C035000002021-10-20 3:59PM EDT3,500.003.053.003.45-5.05-62.35%35,1898,69321.70%
AMZN211022C035050002021-10-20 3:59PM EDT3,505.003.200.513.30-4.00-55.56%1,89999122.33%
AMZN211022C035100002021-10-20 3:59PM EDT3,510.002.691.672.94-3.56-56.96%1,04768322.53%
AMZN211022C035150002021-10-20 3:59PM EDT3,515.002.501.182.63-3.31-56.97%77053222.75%
AMZN211022C035200002021-10-20 3:59PM EDT3,520.002.341.802.47-2.87-55.09%2,17898823.24%
AMZN211022C035250002021-10-20 3:59PM EDT3,525.002.251.702.26-2.55-53.12%1,77887923.57%
AMZN211022C035300002021-10-20 3:59PM EDT3,530.002.030.992.10-2.12-51.08%2,41281923.98%
AMZN211022C035350002021-10-20 3:59PM EDT3,535.001.900.702.04-1.92-50.26%1,8041,30824.61%
AMZN211022C035400002021-10-20 3:59PM EDT3,540.001.731.201.84-1.77-50.57%90380524.84%
AMZN211022C035450002021-10-20 3:59PM EDT3,545.001.631.001.86-1.50-47.92%73155525.67%
AMZN211022C035500002021-10-20 3:59PM EDT3,550.001.501.401.60-1.33-47.00%5,7847,61025.63%
AMZN211022C035550002021-10-20 3:58PM EDT3,555.001.411.251.67-1.35-48.91%64344226.59%
AMZN211022C035600002021-10-20 3:58PM EDT3,560.001.370.411.48-1.05-43.39%72153226.70%
AMZN211022C035650002021-10-20 3:58PM EDT3,565.001.260.361.40-1.02-44.74%6501,34327.14%
AMZN211022C035700002021-10-20 3:58PM EDT3,570.001.110.321.33-0.89-44.50%3661,43727.59%
AMZN211022C035750002021-10-20 3:58PM EDT3,575.001.150.341.27-0.85-42.50%36650528.05%
AMZN211022C035800002021-10-20 3:59PM EDT3,580.001.070.691.22-0.87-44.85%47263528.55%
AMZN211022C035850002021-10-20 3:59PM EDT3,585.001.131.021.19-0.62-35.43%17236629.10%
AMZN211022C035900002021-10-20 3:48PM EDT3,590.001.200.431.11-0.35-22.58%33350529.43%
AMZN211022C035950002021-10-20 3:32PM EDT3,595.001.110.391.06-0.29-20.71%23435229.87%
AMZN211022C036000002021-10-20 3:59PM EDT3,600.001.040.951.04-0.39-27.27%2,6596,36930.45%
AMZN211022C036100002021-10-20 3:59PM EDT3,610.000.950.300.94-0.27-22.13%25865631.24%
AMZN211022C036200002021-10-20 3:58PM EDT3,620.000.820.500.88-0.26-24.07%31038232.20%
AMZN211022C036300002021-10-20 3:57PM EDT3,630.000.710.040.99-0.30-29.70%26331834.11%
AMZN211022C036400002021-10-20 3:56PM EDT3,640.000.660.000.94-0.31-31.96%14249435.10%
AMZN211022C036500002021-10-20 3:59PM EDT3,650.000.650.310.74-0.14-17.72%8931,58935.06%
AMZN211022C036600002021-10-20 3:56PM EDT3,660.000.590.000.70-0.17-22.37%25573035.99%
AMZN211022C036700002021-10-20 3:31PM EDT3,670.000.700.120.66-0.02-2.78%15338836.88%
AMZN211022C036800002021-10-20 3:57PM EDT3,680.000.550.000.77-0.29-34.52%7323138.92%
AMZN211022C036900002021-10-20 2:21PM EDT3,690.000.670.320.59+0.05+8.06%5911638.65%
AMZN211022C037000002021-10-20 3:55PM EDT3,700.000.540.270.56-0.03-5.26%1,5685,79639.51%
AMZN211022C037100002021-10-20 3:54PM EDT3,710.000.500.100.53+0.01+2.04%4423540.36%
AMZN211022C037200002021-10-20 3:22PM EDT3,720.000.540.000.64+0.06+12.50%15128042.55%
AMZN211022C037300002021-10-20 2:57PM EDT3,730.000.530.070.46-0.01-1.85%4313541.85%
AMZN211022C037400002021-10-20 3:31PM EDT3,740.000.460.000.44+0.06+15.00%17334142.70%
AMZN211022C037500002021-10-20 3:55PM EDT3,750.000.410.150.42+0.02+5.13%4531,18143.53%
AMZN211022C037600002021-10-20 3:57PM EDT3,760.000.370.000.550.00-15516546.17%
AMZN211022C037700002021-10-20 3:04PM EDT3,770.000.420.000.53+0.01+2.44%174847.05%
AMZN211022C037800002021-10-20 3:11PM EDT3,780.000.440.010.36+0.11+33.33%5139745.90%
AMZN211022C037900002021-10-20 3:49PM EDT3,790.000.310.210.34-0.05-13.89%3116346.63%
AMZN211022C038000002021-10-20 3:58PM EDT3,800.000.270.100.32-0.02-6.90%1,3902,93447.31%
AMZN211022C038100002021-10-20 3:32PM EDT3,810.000.300.010.300.00-415948.00%
AMZN211022C038200002021-10-20 10:11AM EDT3,820.000.270.010.29+0.05+22.73%2221448.83%
AMZN211022C038300002021-10-20 2:27PM EDT3,830.000.300.010.43+0.03+11.11%4818052.15%
AMZN211022C038400002021-10-20 9:52AM EDT3,840.000.200.200.46-0.23-53.49%27051.56%
AMZN211022C038500002021-10-20 3:45PM EDT3,850.000.210.020.250.00-1989850.98%
AMZN211022C038600002021-10-20 1:48PM EDT3,860.000.260.010.24+0.03+13.04%762451.71%
AMZN211022C038700002021-10-20 3:58PM EDT3,870.000.190.010.24-0.04-17.39%1313052.69%
AMZN211022C038800002021-10-20 3:56PM EDT3,880.000.170.010.23-0.04-19.05%125450.00%
AMZN211022C038900002021-10-20 1:57PM EDT3,890.000.240.010.22+0.05+26.32%55950.73%
AMZN211022C039000002021-10-20 3:54PM EDT3,900.000.160.100.210.00-8259653.13%
AMZN211022C039100002021-10-20 1:25PM EDT3,910.000.120.010.20-0.06-33.33%824752.05%
AMZN211022C039200002021-10-20 2:31PM EDT3,920.000.190.010.33-0.17-47.22%55555.47%
AMZN211022C039300002021-10-20 3:21PM EDT3,930.000.150.060.17-0.02-11.76%331754.30%
AMZN211022C039400002021-10-20 3:01PM EDT3,940.000.160.010.160.00-796753.71%
AMZN211022C039500002021-10-20 2:34PM EDT3,950.000.200.020.16+0.07+53.85%3511054.88%
AMZN211022C039600002021-10-20 1:48PM EDT3,960.000.200.010.15+0.08+66.67%11455.08%
AMZN211022C039700002021-10-20 3:43PM EDT3,970.000.110.010.43-0.07-38.89%1103461.57%
AMZN211022C039800002021-10-20 3:44PM EDT3,980.000.100.010.29-0.20-66.67%126860.16%
AMZN211022C039900002021-10-20 3:41PM EDT3,990.000.080.010.28-0.07-46.67%119160.84%
AMZN211022C040000002021-10-20 3:59PM EDT4,000.000.100.090.120.00-4911,15759.96%
AMZN211022C040100002021-10-20 3:41PM EDT4,010.000.090.010.12+0.01+12.50%771358.30%
AMZN211022C040200002021-10-20 3:11PM EDT4,020.000.110.010.11-0.03-21.43%81558.79%
AMZN211022C040300002021-10-20 1:52PM EDT4,030.000.150.010.26+0.05+50.00%94463.97%
AMZN211022C040400002021-10-20 2:37PM EDT4,040.000.100.010.10+0.06+150.00%1003759.96%
AMZN211022C040500002021-10-20 1:51PM EDT4,050.000.110.010.090.00-918860.16%
AMZN211022C040600002021-10-20 10:28AM EDT4,060.000.100.010.24+0.01+11.11%802066.02%
AMZN211022C040700002021-10-20 1:45PM EDT4,070.000.040.010.09-0.05-55.56%131961.91%
AMZN211022C040800002021-10-18 2:11PM EDT4,080.000.200.010.240.00-1767.68%
AMZN211022C040900002021-10-20 10:25AM EDT4,090.000.080.010.240.00-33068.56%
AMZN211022C041000002021-10-20 3:51PM EDT4,100.000.050.040.06-0.05-50.00%7126864.26%
AMZN211022C041400002021-10-20 10:14AM EDT4,140.000.050.000.060.00-46164.84%
AMZN211022C041500002021-10-19 12:23PM EDT4,150.000.010.000.130.00-755969.53%
AMZN211022C041800002021-10-20 10:13AM EDT4,180.000.030.000.12-0.48-94.12%2671.29%
AMZN211022C041900002021-10-18 9:40AM EDT4,190.000.190.000.120.00-1272.07%
AMZN211022C042000002021-10-20 3:33PM EDT4,200.000.050.040.05-0.02-28.57%6537871.29%
AMZN211022C042100002021-10-18 11:46AM EDT4,210.000.120.000.050.00-8568.75%
AMZN211022C042400002021-10-18 10:16AM EDT4,240.000.240.020.030.00-2271.09%
AMZN211022C042500002021-10-18 2:53PM EDT4,250.000.080.000.050.00-161871.88%
AMZN211022C042600002021-10-20 10:31AM EDT4,260.000.030.000.03-0.06-66.67%905669.92%
AMZN211022C042700002021-10-19 3:31PM EDT4,270.000.060.010.050.00-1974.22%
AMZN211022C042800002021-10-19 11:41AM EDT4,280.000.040.000.050.00-844373.83%
AMZN211022C042900002021-10-20 9:53AM EDT4,290.000.010.010.05-0.07-87.50%16275.78%
AMZN211022C043000002021-10-20 2:42PM EDT4,300.000.020.020.05-0.11-84.62%1877.34%
AMZN211022C043100002021-10-19 3:18PM EDT4,310.000.040.000.050.00-54576.17%
AMZN211022C043200002021-10-19 2:29PM EDT4,320.000.010.000.050.00-14676.56%
AMZN211022C043400002021-10-18 10:43AM EDT4,340.000.020.000.050.00-111078.13%
AMZN211022C043500002021-10-20 3:55PM EDT4,350.000.010.000.04-0.03-75.00%1311077.34%
AMZN211022C043600002021-10-20 10:32AM EDT4,360.000.030.000.05+0.01+50.00%73279.69%
AMZN211022C043700002021-10-13 9:32AM EDT4,370.000.050.000.050.00--180.08%
AMZN211022C043800002021-10-13 9:32AM EDT4,380.000.050.000.050.00--180.86%
AMZN211022C043900002021-10-20 3:55PM EDT4,390.000.010.010.05-0.03-75.00%14482.42%
AMZN211022C044000002021-10-20 10:59AM EDT4,400.000.010.000.05-0.06-85.71%1782.03%
AMZN211022C044100002021-10-13 9:32AM EDT4,410.000.050.000.050.00--282.81%
AMZN211022C044200002021-10-13 9:32AM EDT4,420.000.050.000.050.00--183.59%
AMZN211022C044300002021-10-20 3:59PM EDT4,430.000.050.000.050.00-1184.38%
AMZN211022C044400002021-10-20 10:59AM EDT4,440.000.010.000.05-0.02-66.67%11784.77%
AMZN211022C044500002021-10-20 3:11PM EDT4,450.000.010.000.05-0.01-50.00%131885.55%
AMZN211022C044600002021-10-13 9:32AM EDT4,460.000.050.000.050.00--186.33%
AMZN211022C044700002021-10-19 3:23PM EDT4,470.000.030.000.010.00-2678.13%
AMZN211022C044800002021-10-18 1:08PM EDT4,480.000.030.000.050.00-6787.50%
AMZN211022C044900002021-10-18 1:57PM EDT4,490.000.050.000.050.00-202188.28%
AMZN211022C045000002021-10-20 10:10AM EDT4,500.000.010.000.010.00-9838079.69%
AMZN211022C045100002021-10-19 12:55PM EDT4,510.000.010.000.010.00-133981.25%
AMZN211022C045200002021-10-15 12:22PM EDT4,520.000.050.000.050.00-4590.23%
AMZN211022C045300002021-10-18 10:09AM EDT4,530.000.030.000.050.00-2690.63%
AMZN211022C045400002021-10-18 10:09AM EDT4,540.000.030.000.050.00-58191.41%
AMZN211022C046000002021-10-18 10:18AM EDT4,600.000.010.000.050.00-101895.31%
AMZN211022C046100002021-10-13 10:05AM EDT4,610.000.050.000.050.00--2096.09%
AMZN211022C046200002021-10-13 10:03AM EDT4,620.000.050.000.050.00--596.88%
AMZN211022C046400002021-09-22 11:56AM EDT4,640.000.100.000.050.00--1798.05%
AMZN211022C046500002021-10-15 2:21PM EDT4,650.000.030.000.050.00-41198.44%
AMZN211022C046600002021-09-22 3:25PM EDT4,660.000.120.000.050.00--7199.22%
AMZN211022C046700002021-10-18 10:43AM EDT4,670.000.050.000.050.00-113499.61%
AMZN211022C046800002021-10-18 2:25AM EDT4,680.000.040.000.030.00--15096.88%
AMZN211022C046900002021-10-18 2:25AM EDT4,690.000.030.000.050.00--90101.17%
AMZN211022C047000002021-10-13 9:34AM EDT4,700.000.050.000.050.00-24101.56%
AMZN211022C047100002021-10-18 2:25AM EDT4,710.000.020.000.050.00--4102.34%
AMZN211022C047300002021-10-13 9:35AM EDT4,730.000.050.000.050.00--1103.52%
AMZN211022C047400002021-10-13 9:34AM EDT4,740.000.05-0.050.00--1109.38%
AMZN211022C048400002021-10-18 2:25AM EDT4,840.000.03-0.050.00--1115.82%
AMZN211022C048500002021-10-18 2:25AM EDT4,850.000.01-0.050.00--1116.41%
AMZN211022C048700002021-10-12 12:47PM EDT4,870.000.010.000.050.00-15112.11%
AMZN211022C049500002021-10-18 12:48PM EDT4,950.000.030.000.020.00-131110.16%
AMZN211022C049700002021-10-07 9:55AM EDT4,970.000.010.000.010.00-22106.25%
AMZN211022C049900002021-10-15 3:47PM EDT4,990.000.040.000.010.00-44107.81%
AMZN211022C050000002021-10-20 1:01PM EDT5,000.000.010.000.010.00-2498109.38%
Ponepor22 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211022P021300002021-10-20 10:55AM EDT2,130.000.010.000.010.00-169683134.38%
AMZN211022P021400002021-10-19 2:25PM EDT2,140.000.010.000.050.00-117149.22%
AMZN211022P021500002021-10-20 2:33PM EDT2,150.000.01-0.05-0.03-75.00%99155.08%
AMZN211022P021600002021-10-19 2:02PM EDT2,160.000.010.000.010.00-14143131.25%
AMZN211022P021700002021-10-20 2:33PM EDT2,170.000.010.000.05-0.01-50.00%928144.53%
AMZN211022P021800002021-10-18 2:24AM EDT2,180.000.05-0.040.00--1148.44%
AMZN211022P021900002021-10-18 9:34AM EDT2,190.000.040.000.040.00-312139.84%
AMZN211022P022000002021-10-20 2:32PM EDT2,200.000.010.000.01-0.01-50.00%2099128.13%
AMZN211022P022100002021-10-15 10:55AM EDT2,210.000.050.000.090.00-12145.31%
AMZN211022P022400002021-10-05 9:47AM EDT2,240.000.600.000.510.00--1162.79%
AMZN211022P022500002021-10-15 3:34PM EDT2,250.000.020.000.090.00-1047139.45%
AMZN211022P022600002021-10-06 9:30AM EDT2,260.000.640.000.090.00-213138.28%
AMZN211022P022700002021-10-04 10:17AM EDT2,270.000.950.000.090.00--3136.72%
AMZN211022P022900002021-10-04 12:20PM EDT2,290.001.120.000.230.00-34144.34%
AMZN211022P023000002021-10-20 10:54AM EDT2,300.000.010.000.010.00-35147115.63%
AMZN211022P023100002021-10-05 9:43AM EDT2,310.001.040.000.510.00--6151.76%
AMZN211022P023200002021-10-13 10:20AM EDT2,320.000.140.000.510.00--30150.20%
AMZN211022P023400002021-09-28 2:41PM EDT2,340.001.830.000.090.00--10127.34%
AMZN211022P023500002021-10-14 12:18PM EDT2,350.000.070.000.510.00-15145.61%
AMZN211022P023600002021-10-07 11:49AM EDT2,360.000.250.000.510.00-34144.04%
AMZN211022P023700002021-10-05 11:58AM EDT2,370.000.900.000.510.00-1312142.58%
AMZN211022P023800002021-09-28 12:05PM EDT2,380.002.230.000.510.00--1141.02%
AMZN211022P024000002021-10-20 2:52PM EDT2,400.000.010.000.02-0.05-83.33%81285107.81%
AMZN211022P024100002021-10-14 10:54AM EDT2,410.000.140.000.510.00-111136.52%
AMZN211022P024300002021-10-05 9:55AM EDT2,430.001.460.000.510.00--11133.50%
AMZN211022P024400002021-10-19 2:01PM EDT2,440.000.010.000.090.00-27114.06%
AMZN211022P024500002021-10-13 3:41PM EDT2,450.000.170.000.240.00-113121.88%
AMZN211022P024600002021-10-14 10:06AM EDT2,460.000.160.000.240.00-3860120.51%
AMZN211022P024700002021-10-05 9:41AM EDT2,470.001.950.000.240.00-24119.14%
AMZN211022P024800002021-10-20 2:40PM EDT2,480.000.010.000.03-0.07-87.50%115100.78%
AMZN211022P024900002021-10-15 3:25PM EDT2,490.000.050.000.410.00-1111122.17%
AMZN211022P025000002021-10-20 12:18PM EDT2,500.000.010.000.020.00-219395.31%
AMZN211022P025100002021-10-18 10:23AM EDT2,510.000.050.000.410.00-29119.24%
AMZN211022P025200002021-10-18 9:53AM EDT2,520.000.050.000.240.00-140112.31%
AMZN211022P025300002021-10-04 10:06AM EDT2,530.002.960.000.400.00-310116.21%
AMZN211022P025400002021-10-15 3:11PM EDT2,540.000.140.000.100.00-15101.95%
AMZN211022P025500002021-10-18 1:53PM EDT2,550.000.030.000.020.00-386789.84%
AMZN211022P025600002021-10-19 12:54PM EDT2,560.000.060.000.050.00-14515994.53%
AMZN211022P025700002021-10-19 12:54PM EDT2,570.000.040.000.050.00-18593.36%
AMZN211022P025800002021-10-18 10:21AM EDT2,580.000.050.000.060.00-12993.36%
AMZN211022P025900002021-10-19 12:54PM EDT2,590.000.040.000.520.00-3164110.55%
AMZN211022P026000002021-10-19 1:32PM EDT2,600.000.040.000.020.00-124584.38%
AMZN211022P026100002021-10-20 9:51AM EDT2,610.000.010.000.52-0.05-83.33%17107.72%
AMZN211022P026200002021-10-15 2:38PM EDT2,620.000.090.000.520.00-5055106.35%
AMZN211022P026300002021-10-19 1:32PM EDT2,630.000.040.000.050.00-25785.94%
AMZN211022P026400002021-10-19 3:38PM EDT2,640.000.040.000.050.00-12152685.16%
AMZN211022P026500002021-10-20 1:44PM EDT2,650.000.020.000.02-0.03-60.00%6234878.91%
AMZN211022P026600002021-10-19 12:27PM EDT2,660.000.040.000.530.00-128100.98%
AMZN211022P026700002021-10-19 3:15PM EDT2,670.000.050.000.060.00-97282.42%
AMZN211022P026800002021-10-15 3:55PM EDT2,680.000.250.000.530.00-405198.19%
AMZN211022P026900002021-10-19 10:11AM EDT2,690.000.080.010.020.00-59576.56%
AMZN211022P027000002021-10-20 3:35PM EDT2,700.000.010.010.04-0.04-80.00%3175778.13%
AMZN211022P027100002021-10-19 3:20PM EDT2,710.000.040.000.030.00-35474.22%
AMZN211022P027200002021-10-19 11:37AM EDT2,720.000.060.000.050.00-39175.78%
AMZN211022P027300002021-10-20 3:35PM EDT2,730.000.020.000.03-0.03-60.00%215171.88%
AMZN211022P027400002021-10-18 10:57AM EDT2,740.000.150.000.540.00-137590.14%
AMZN211022P027500002021-10-20 3:39PM EDT2,750.000.040.010.05-0.02-33.33%5760973.44%
AMZN211022P027600002021-10-18 12:38PM EDT2,760.000.090.000.540.00-44087.45%
AMZN211022P027700002021-10-20 12:43PM EDT2,770.000.050.000.55-0.34-87.18%82386.28%
AMZN211022P027800002021-10-20 2:50PM EDT2,780.000.010.020.050.00-106070.70%
AMZN211022P027900002021-10-20 11:29AM EDT2,790.000.050.010.55-0.08-61.54%827883.74%
AMZN211022P028000002021-10-20 3:44PM EDT2,800.000.040.030.06-0.09-69.23%481,13469.73%
AMZN211022P028100002021-10-20 1:50PM EDT2,810.000.030.000.56-0.03-50.00%1627181.05%
AMZN211022P028200002021-10-19 10:20AM EDT2,820.000.100.000.560.00-17579.69%
AMZN211022P028300002021-10-20 2:52PM EDT2,830.000.010.000.56-0.19-95.00%105478.37%
AMZN211022P028400002021-10-18 10:00AM EDT2,840.000.390.000.570.00-34277.20%
AMZN211022P028500002021-10-20 3:35PM EDT2,850.000.050.000.14-0.02-28.57%842866.41%
AMZN211022P028600002021-10-20 12:04PM EDT2,860.000.040.000.28-0.03-42.86%27569.43%
AMZN211022P028700002021-10-19 3:26PM EDT2,870.000.100.020.380.00-27570.56%
AMZN211022P028800002021-10-20 10:21AM EDT2,880.000.060.010.41-0.03-33.33%1013769.63%
AMZN211022P028900002021-10-19 2:22PM EDT2,890.000.050.010.140.00-1210562.01%
AMZN211022P029000002021-10-20 2:52PM EDT2,900.000.030.030.09-0.08-72.73%384259.67%
AMZN211022P029100002021-10-19 2:22PM EDT2,910.000.070.010.100.00-125658.01%
AMZN211022P029200002021-10-19 3:13PM EDT2,920.000.120.010.100.00-718456.84%
AMZN211022P029300002021-10-20 12:48PM EDT2,930.000.070.010.100.00-368455.86%
AMZN211022P029400002021-10-20 3:48PM EDT2,940.000.040.030.10-0.20-83.33%5254055.47%
AMZN211022P029500002021-10-20 3:33PM EDT2,950.000.080.020.10-0.05-38.46%8431753.91%
AMZN211022P029600002021-10-20 3:32PM EDT2,960.000.040.030.17-0.05-55.56%4212855.18%
AMZN211022P029700002021-10-20 2:07PM EDT2,970.000.090.010.10-0.01-10.00%1915051.17%
AMZN211022P029800002021-10-20 1:48PM EDT2,980.000.090.010.18-0.06-40.00%222352.54%
AMZN211022P029900002021-10-20 3:48PM EDT2,990.000.050.020.15-0.12-70.59%8936550.88%
AMZN211022P030000002021-10-20 3:50PM EDT3,000.000.040.010.09-0.12-75.00%1581,32950.00%
AMZN211022P030100002021-10-20 3:48PM EDT3,010.000.070.050.10-0.07-50.00%7311449.32%
AMZN211022P030200002021-10-20 11:03AM EDT3,020.000.110.050.10-0.06-35.29%117748.15%
AMZN211022P030300002021-10-20 3:59PM EDT3,030.000.080.010.19-0.11-57.89%1918350.05%
AMZN211022P030400002021-10-20 3:33PM EDT3,040.000.050.010.38-0.13-72.22%2315952.76%
AMZN211022P030500002021-10-20 3:59PM EDT3,050.000.080.020.12-0.08-50.00%431,01745.41%
AMZN211022P030600002021-10-20 12:55PM EDT3,060.000.120.010.20-0.10-45.45%2632546.58%
AMZN211022P030700002021-10-20 1:54PM EDT3,070.000.180.020.330.00-10224447.97%
AMZN211022P030800002021-10-20 10:43AM EDT3,080.000.160.010.34-0.02-11.11%4145146.83%
AMZN211022P030900002021-10-20 3:59PM EDT3,090.000.110.010.13-0.09-45.00%2257540.92%
AMZN211022P031000002021-10-20 3:57PM EDT3,100.000.140.050.18-0.09-39.13%5761,85941.11%
AMZN211022P031100002021-10-20 1:35PM EDT3,110.000.200.010.36-0.02-9.09%2633743.21%
AMZN211022P031200002021-10-20 3:22PM EDT3,120.000.190.100.20-0.03-13.64%4950339.11%
AMZN211022P031300002021-10-20 2:56PM EDT3,130.000.170.010.37-0.08-32.00%1844240.72%
AMZN211022P031350002021-10-20 1:15PM EDT3,135.000.110.010.22-0.12-52.17%841537.67%
AMZN211022P031400002021-10-20 2:55PM EDT3,140.000.190.010.38-0.07-26.92%931039.55%
AMZN211022P031450002021-10-20 2:44PM EDT3,145.000.200.010.38-0.06-23.08%1020538.89%
AMZN211022P031500002021-10-20 3:59PM EDT3,150.000.190.180.24-0.06-24.00%13898236.16%
AMZN211022P031550002021-10-20 1:15PM EDT3,155.000.180.100.24-0.07-28.00%219135.52%
AMZN211022P031600002021-10-20 3:08PM EDT3,160.000.200.151.51-0.07-25.93%8150945.20%
AMZN211022P031650002021-10-20 2:32PM EDT3,165.000.230.050.390.00-511936.38%
AMZN211022P031700002021-10-20 2:56PM EDT3,170.000.200.100.39-0.10-33.33%5471035.72%
AMZN211022P031750002021-10-20 3:41PM EDT3,175.000.200.000.25-0.05-20.00%4456233.15%
AMZN211022P031800002021-10-20 3:35PM EDT3,180.000.210.160.25-0.10-32.26%2058932.52%
AMZN211022P031850002021-10-20 3:13PM EDT3,185.000.220.000.25-0.07-24.14%7323431.89%
AMZN211022P031900002021-10-20 3:59PM EDT3,190.000.140.000.26-0.18-56.25%531,12731.40%
AMZN211022P031950002021-10-20 3:42PM EDT3,195.000.200.050.41-0.12-37.50%644032.62%
AMZN211022P032000002021-10-20 3:58PM EDT3,200.000.200.090.40-0.14-41.18%3602,52831.84%
AMZN211022P032050002021-10-20 3:30PM EDT3,205.000.200.000.42-0.14-41.18%6925031.37%
AMZN211022P032100002021-10-20 3:51PM EDT3,210.000.250.000.42-0.07-21.87%11450230.71%
AMZN211022P032150002021-10-20 3:11PM EDT3,215.000.230.222.90-0.12-34.29%719141.60%
AMZN211022P032200002021-10-20 3:58PM EDT3,220.000.240.100.23-0.16-40.00%1491,01027.15%
AMZN211022P032250002021-10-20 1:16PM EDT3,225.000.360.200.44+0.04+12.50%7240328.88%
AMZN211022P032300002021-10-20 3:58PM EDT3,230.000.250.010.45-0.15-37.50%9871928.28%
AMZN211022P032350002021-10-20 3:08PM EDT3,235.000.350.020.31-0.08-18.60%12746226.25%
AMZN211022P032400002021-10-20 3:59PM EDT3,240.000.280.190.33-0.15-34.88%15274325.81%
AMZN211022P032450002021-10-20 3:19PM EDT3,245.000.350.080.34-0.09-20.45%9960625.24%
AMZN211022P032500002021-10-20 3:59PM EDT3,250.000.300.250.60-0.18-37.50%3521,62726.67%
AMZN211022P032550002021-10-20 3:39PM EDT3,255.000.450.210.53-0.03-6.25%9746025.49%
AMZN211022P032600002021-10-20 3:59PM EDT3,260.000.300.230.55-0.25-45.45%9688324.93%
AMZN211022P032650002021-10-20 3:39PM EDT3,265.000.470.250.41-0.12-20.34%5848523.19%
AMZN211022P032700002021-10-20 3:50PM EDT3,270.000.440.280.55-0.18-29.03%14774723.52%
AMZN211022P032750002021-10-20 2:58PM EDT3,275.000.630.200.64-0.02-3.08%17456123.37%
AMZN211022P032800002021-10-20 3:59PM EDT3,280.000.540.350.55-0.19-26.03%4621,18422.11%
AMZN211022P032850002021-10-20 3:59PM EDT3,285.000.530.000.73-0.22-29.33%24276222.41%
AMZN211022P032900002021-10-20 3:59PM EDT3,290.000.590.150.79-0.23-28.05%52298321.96%
AMZN211022P032950002021-10-20 3:59PM EDT3,295.000.610.200.86-0.24-28.24%49388221.53%
AMZN211022P033000002021-10-20 3:59PM EDT3,300.000.750.700.92-0.25-25.00%1,6453,06321.03%
AMZN211022P033050002021-10-20 3:59PM EDT3,305.000.840.401.00-0.23-21.50%24187620.58%
AMZN211022P033100002021-10-20 3:59PM EDT3,310.001.000.821.17-0.19-15.97%75087220.41%
AMZN211022P033150002021-10-20 3:57PM EDT3,315.001.380.254.45+0.06+4.55%1,00185426.95%
AMZN211022P033200002021-10-20 3:57PM EDT3,320.001.631.021.53+0.21+14.79%6841,01119.89%
AMZN211022P033250002021-10-20 3:59PM EDT3,325.001.530.813.50-0.07-4.38%55381223.32%
AMZN211022P033300002021-10-20 3:59PM EDT3,330.001.900.992.50+0.08+4.40%67476020.45%
AMZN211022P033350002021-10-20 3:59PM EDT3,335.002.281.794.00+0.20+9.62%1,34665222.23%
AMZN211022P033400002021-10-20 3:59PM EDT3,340.002.652.405.00+0.32+13.73%1,07968422.76%
AMZN211022P033450002021-10-20 3:59PM EDT3,345.002.952.756.25+0.38+14.79%1,16890923.42%
AMZN211022P033500002021-10-20 3:59PM EDT3,350.003.483.004.20+0.58+20.00%4,9952,09719.50%
AMZN211022P033550002021-10-20 3:59PM EDT3,355.005.221.208.00+2.12+68.39%9051,38423.29%
AMZN211022P033600002021-10-20 3:59PM EDT3,360.005.994.707.00+2.32+63.22%2,2291,73020.95%
AMZN211022P033650002021-10-20 3:59PM EDT3,365.006.205.257.00+1.96+46.23%1,11844619.77%
AMZN211022P033700002021-10-20 3:59PM EDT3,370.006.852.9010.00+1.94+39.51%1,86091521.76%
AMZN211022P033750002021-10-20 3:59PM EDT3,375.007.206.4014.10+1.95+37.14%1,71772724.41%
AMZN211022P033800002021-10-20 3:59PM EDT3,380.008.756.2010.15+2.70+44.63%2,16696619.26%
AMZN211022P033850002021-10-20 3:59PM EDT3,385.0010.759.7011.55+3.71+52.70%1,33671219.19%
AMZN211022P033900002021-10-20 3:59PM EDT3,390.0013.3011.0013.15+5.56+71.83%1,19281019.17%
AMZN211022P033950002021-10-20 3:59PM EDT3,395.0014.0013.0520.00+5.15+58.19%87860223.49%
AMZN211022P034000002021-10-20 3:59PM EDT3,400.0014.9012.8016.85+4.78+47.23%13,0452,08519.17%
AMZN211022P034050002021-10-20 3:59PM EDT3,405.0019.5016.4019.00+8.45+76.47%1,23118319.21%
AMZN211022P034100002021-10-20 3:59PM EDT3,410.0016.8818.5521.30+4.33+34.50%1,94935519.24%
AMZN211022P034150002021-10-20 3:59PM EDT3,415.0021.2720.9524.90+6.77+46.69%1,81628320.19%
AMZN211022P034200002021-10-20 3:59PM EDT3,420.0024.2723.5030.55+8.17+50.75%6,6612,02022.66%
AMZN211022P034250002021-10-20 3:58PM EDT3,425.0029.0025.2533.85+11.60+66.67%1,69120823.13%
AMZN211022P034300002021-10-20 3:59PM EDT3,430.0030.0029.4535.00+10.13+50.98%4,38940721.71%
AMZN211022P034350002021-10-20 3:59PM EDT3,435.0034.7532.5041.10+13.15+60.88%1,81825324.29%
AMZN211022P034400002021-10-20 3:59PM EDT3,440.0037.4635.9044.50+13.36+55.44%2,39579824.54%
AMZN211022P034450002021-10-20 3:55PM EDT3,445.0042.6039.4548.15+16.60+63.85%1,32122924.91%
AMZN211022P034500002021-10-20 3:59PM EDT3,450.0048.4042.0051.85+19.15+65.47%3,52974725.24%
AMZN211022P034550002021-10-20 3:59PM EDT3,455.0050.0046.6055.10+18.27+57.58%1,01610625.07%
AMZN211022P034600002021-10-20 3:59PM EDT3,460.0051.4550.7560.50+16.21+46.00%46025426.80%
AMZN211022P034650002021-10-20 2:45PM EDT3,465.0056.8253.9565.90+21.12+59.16%698728.52%
AMZN211022P034700002021-10-20 3:59PM EDT3,470.0062.4057.4569.50+20.80+50.00%12017628.49%
AMZN211022P034750002021-10-20 3:55PM EDT3,475.0067.9062.4572.25+23.94+54.46%306027.50%
AMZN211022P034800002021-10-20 3:57PM EDT3,480.0070.0065.7577.70+22.95+48.78%14171129.18%
AMZN211022P034850002021-10-20 1:15PM EDT3,485.0080.6070.7580.70+29.07+56.41%125228.23%
AMZN211022P034900002021-10-20 3:44PM EDT3,490.0076.4775.7585.70+21.06+38.01%8510929.38%
AMZN211022P034950002021-10-20 3:31PM EDT3,495.0080.7980.5090.60+16.52+25.70%227030.39%
AMZN211022P035000002021-10-20 3:57PM EDT3,500.0091.9884.9594.50+28.98+46.00%28197630.21%
AMZN211022P035050002021-10-20 12:24PM EDT3,505.0077.9589.9099.45+2.53+3.35%109031.23%
AMZN211022P035100002021-10-20 9:51AM EDT3,510.0070.5591.50105.60-17.95-20.28%412133.69%
AMZN211022P035150002021-10-20 3:47PM EDT3,515.0097.8896.50110.60-15.22-13.46%103834.76%
AMZN211022P035200002021-10-20 1:20PM EDT3,520.00116.78101.50115.60+41.14+54.39%32935.83%
AMZN211022P035250002021-10-20 11:00AM EDT3,525.00100.21106.50120.70+21.21+26.85%652937.00%
AMZN211022P035300002021-10-20 11:47AM EDT3,530.0096.99111.50125.70+7.02+7.80%25327838.04%
AMZN211022P035350002021-10-20 2:10PM EDT3,535.00121.22116.50130.70+33.32+37.91%51339.07%
AMZN211022P035400002021-10-20 11:08AM EDT3,540.00113.25121.50136.50-4.10-3.49%587341.12%
AMZN211022P035450002021-10-20 10:17AM EDT3,545.00113.00126.50141.50-47.10-29.42%43942.15%
AMZN211022P035500002021-10-20 2:47PM EDT3,550.00134.37131.50146.50+24.47+22.27%25529743.16%
AMZN211022P035550002021-10-20 11:00AM EDT3,555.00128.14135.50151.50-7.06-5.22%91544.17%
AMZN211022P035600002021-10-18 9:54AM EDT3,560.00146.55140.50156.000.00-11044.51%
AMZN211022P035650002021-10-20 1:15PM EDT3,565.00161.50145.50159.90+3.75+2.38%2143.96%
AMZN211022P035700002021-10-20 3:32PM EDT3,570.00152.59150.50166.00+17.51+12.96%23146.47%
AMZN211022P035750002021-10-20 3:32PM EDT3,575.00157.54155.50171.00+17.85+12.78%11847.44%
AMZN211022P035800002021-10-20 9:47AM EDT3,580.00130.10160.50176.00-10.90-7.73%14648.41%
AMZN211022P035850002021-10-18 9:54AM EDT3,585.00168.85165.50181.000.00-1249.36%
AMZN211022P035900002021-10-19 11:37AM EDT3,590.00162.00170.50186.000.00-1850.31%
AMZN211022P035950002021-10-14 10:04AM EDT3,595.00284.05175.50191.000.00-210251.26%
AMZN211022P036000002021-10-20 3:15PM EDT3,600.00177.20180.50195.50+21.55+13.85%2125851.46%
AMZN211022P036100002021-10-20 1:15PM EDT3,610.00203.80189.50205.50+18.16+9.78%15353.31%
AMZN211022P036200002021-10-18 2:56PM EDT3,620.00176.30199.50215.500.00-5455.13%
AMZN211022P036300002021-10-20 9:49AM EDT3,630.00178.95208.00226.00-7.01-3.77%11257.72%
AMZN211022P036400002021-10-18 9:45AM EDT3,640.00224.55218.00236.000.00-11259.51%
AMZN211022P036500002021-10-20 9:54AM EDT3,650.00215.11228.00246.00+12.21+6.02%12661.29%
AMZN211022P036600002021-10-19 9:43AM EDT3,660.00212.70238.00255.050.00-5461.47%
AMZN211022P036700002021-10-19 10:04AM EDT3,670.00232.90248.00266.000.00-61764.79%
AMZN211022P036800002021-10-15 1:18PM EDT3,680.00299.54257.50275.000.00-31764.80%
AMZN211022P036900002021-10-18 9:33AM EDT3,690.00294.00267.50285.150.00-12566.75%
AMZN211022P037000002021-10-20 11:18AM EDT3,700.00268.55277.00295.00+18.55+7.42%507568.16%
AMZN211022P037100002021-10-12 1:09PM EDT3,710.00463.40287.50305.500.00-2370.72%
AMZN211022P037200002021-10-18 9:36AM EDT3,720.00330.70297.50315.000.00-1971.45%
AMZN211022P037300002021-10-13 3:58PM EDT3,730.00446.35308.00326.000.00-3252.26%
AMZN211022P037400002021-10-15 3:35PM EDT3,740.00343.65318.00336.000.00-1353.56%
AMZN211022P037500002021-10-18 10:16AM EDT3,750.00339.20328.00346.000.00-5954.85%
AMZN211022P037600002021-10-13 3:10PM EDT3,760.00453.30338.50356.000.00-2657.24%
AMZN211022P037800002021-10-15 12:27PM EDT3,780.00402.65358.00374.800.00-9755.51%
AMZN211022P038000002021-10-18 9:53AM EDT3,800.00373.55378.00395.000.00-1358.51%
AMZN211022P038200002021-10-04 9:38AM EDT3,820.00574.65397.00414.900.00--157.13%
AMZN211022P038300002021-10-18 2:26AM EDT3,830.00452.45408.00424.700.00--061.15%
AMZN211022P038400002021-10-18 9:55AM EDT3,840.00418.00418.00435.000.00-2363.27%
AMZN211022P038500002021-10-20 1:19PM EDT3,850.00446.64428.00445.00-20.11-4.31%72064.44%
AMZN211022P038700002021-10-20 3:56PM EDT3,870.00459.21448.00465.75+0.71+0.15%6069.02%
AMZN211022P038900002021-10-20 10:45AM EDT3,890.00453.49468.00485.75-21.46-4.52%8171.39%
AMZN211022P039000002021-10-20 1:25PM EDT3,900.00491.49478.00496.00-161.41-24.72%76173.27%
AMZN211022P039200002021-10-20 3:21PM EDT3,920.00500.58498.00514.85-172.52-25.63%2-71.97%
AMZN211022P039400002021-10-11 2:15PM EDT3,940.00685.95518.00534.800.00--074.04%
AMZN211022P039700002021-10-11 10:38AM EDT3,970.00685.80548.00564.800.00--077.34%
AMZN211022P039800002021-10-11 3:18PM EDT3,980.00717.85558.00575.550.00---81.08%
AMZN211022P039900002021-10-20 3:55PM EDT3,990.00580.24568.00585.00-155.71-21.16%4080.27%
AMZN211022P040000002021-10-20 10:01AM EDT4,000.00566.83578.00595.70-6.72-1.17%70083.80%
AMZN211022P040200002021-10-20 10:12AM EDT4,020.00582.82598.00616.00-91.33-13.55%92086.99%
AMZN211022P040300002021-10-20 10:39AM EDT4,030.00597.26608.00626.00-7.34-1.21%94088.10%
AMZN211022P040400002021-10-20 11:29AM EDT4,040.00615.53617.50634.70-175.17-22.15%4082.28%
AMZN211022P040500002021-10-20 10:28AM EDT4,050.00611.57627.50645.50-11.84-1.90%80286.76%
AMZN211022P040700002021-10-11 3:44PM EDT4,070.00816.80648.00665.000.00---88.87%
AMZN211022P040800002021-10-20 10:25AM EDT4,080.00638.97657.50675.50-187.43-22.68%2-89.92%
AMZN211022P040900002021-10-20 10:46AM EDT4,090.00654.25668.00685.60-182.80-21.84%2-93.26%
AMZN211022P041400002021-10-19 12:23PM EDT4,140.00712.61718.00734.750.00-723695.07%
AMZN211022P041500002021-10-18 2:26AM EDT4,150.00842.15728.00745.600.00---99.58%
AMZN211022P042400002021-10-06 1:25PM EDT4,240.001,001.95818.00834.500.00-10103.81%
AMZN211022P042600002021-10-12 10:54AM EDT4,260.001,020.55838.00855.600.00---110.78%
AMZN211022P042900002021-10-12 10:36AM EDT4,290.001,040.60867.00884.450.00---102.05%
AMZN211022P043700002021-09-28 9:30AM EDT4,370.001,001.90947.00964.700.00--0111.08%
AMZN211022P044400002021-10-18 2:27AM EDT4,440.001,133.601,018.001,034.550.00---122.80%
AMZN211022P044900002021-10-11 10:35AM EDT4,490.001,205.551,068.501,084.500.00---129.81%
AMZN211022P045000002021-10-19 9:44AM EDT4,500.001,057.651,078.501,094.850.00-1-132.50%
AMZN211022P045600002021-10-12 12:33PM EDT4,560.001,309.451,137.001,154.500.00---125.93%
AMZN211022P046000002021-10-06 9:31AM EDT4,600.001,393.701,177.501,195.400.00-40139.01%
AMZN211022P046500002021-10-14 3:31PM EDT4,650.001,349.701,227.501,244.950.00-1-140.55%
AMZN211022P047400002021-10-07 3:47PM EDT4,740.001,430.101,318.001,334.950.00--0151.25%
AMZN211022P047800002021-10-13 12:28PM EDT4,780.001,506.201,357.001,374.500.00---143.65%
AMZN211022P047900002021-10-14 10:28AM EDT4,790.001,489.401,367.501,385.500.00-1-155.69%
AMZN211022P048100002021-10-13 10:31AM EDT4,810.001,540.801,387.501,404.850.00---153.03%
AMZN211022P048600002021-10-12 11:08AM EDT4,860.001,612.451,437.001,455.500.00---158.11%
AMZN211022P049400002021-10-13 10:26AM EDT4,940.001,670.001,518.001,536.000.00---173.61%
AMZN211022P049500002021-10-13 1:02PM EDT4,950.001,677.951,527.501,545.500.00---168.60%
AMZN211022P049700002021-10-14 10:03AM EDT4,970.001,658.951,547.501,565.500.00-1-170.17%
AMZN211022P049800002021-10-12 12:33PM EDT4,980.001,729.451,557.501,574.750.00---165.58%