AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200403C010000002020-03-31 11:03AM EDT1,000.00970.67969.55975.45+17.91+1.88%1150.00%
AMZN200403C010200002020-03-30 9:32AM EDT1,020.00910.00950.05959.950.00-11289.84%
AMZN200403C010500002020-03-20 5:50PM EDT1,050.00814.20917.40932.100.00--1308.50%
AMZN200403C010700002020-03-09 6:12PM EDT1,070.00758.50900.55910.450.00--1278.91%
AMZN200403C011400002020-03-27 3:50PM EDT1,140.00771.00829.40838.600.00-11216.65%
AMZN200403C011900002020-03-27 11:36AM EDT1,190.00723.20778.50786.050.00-110.00%
AMZN200403C012300002020-03-16 12:00AM EDT1,230.00500.00739.90745.150.00--10.00%
AMZN200403C012900002020-03-30 9:32AM EDT1,290.00635.60681.60688.400.00-23166.46%
AMZN200403C013000002020-03-30 2:45PM EDT1,300.00655.29670.05680.350.00-12197.56%
AMZN200403C013100002020-03-20 5:50PM EDT1,310.00419.50660.05669.950.00--1189.48%
AMZN200403C013400002020-03-20 5:51PM EDT1,340.00394.10631.30637.350.00--10.00%
AMZN200403C013800002020-03-20 5:51PM EDT1,380.00337.15591.50599.950.00--1168.26%
AMZN200403C014000002020-03-30 10:23AM EDT1,400.00553.75568.55576.500.00-130.00%
AMZN200403C014100002020-03-24 6:19PM EDT1,410.00463.35560.05569.950.00--1159.45%
AMZN200403C014200002020-03-16 12:00AM EDT1,420.00456.20551.15558.550.00--1135.74%
AMZN200403C014300002020-03-16 12:00AM EDT1,430.00443.90541.30547.300.00--20.00%
AMZN200403C014400002020-03-16 12:00AM EDT1,440.00382.35531.45538.000.00--3113.97%
AMZN200403C014500002020-03-30 10:11AM EDT1,450.00493.95520.20524.350.00-36360.00%
AMZN200403C014600002020-03-09 6:12PM EDT1,460.00475.05510.05519.950.00--3145.07%
AMZN200403C014700002020-03-09 3:57PM EDT1,470.00399.00500.70507.700.00---0.00%
AMZN200403C014800002020-03-31 9:42AM EDT1,480.00486.55490.70497.95+13.30+2.81%13102.54%
AMZN200403C014900002020-03-31 9:33AM EDT1,490.00465.32480.05490.50+148.72+46.97%25141.70%
AMZN200403C015000002020-03-30 2:55PM EDT1,500.00451.60474.25478.350.00-317111.38%
AMZN200403C015100002020-03-09 6:12PM EDT1,510.00445.75460.40467.950.00-1296.00%
AMZN200403C015200002020-03-23 1:44PM EDT1,520.00415.85451.65454.250.00-170.00%
AMZN200403C015300002020-03-31 10:16AM EDT1,530.00451.00442.05443.90+41.19+10.05%110.00%
AMZN200403C015400002020-03-30 9:31AM EDT1,540.00383.00433.40434.050.00-110.00%
AMZN200403C015500002020-03-30 3:27PM EDT1,550.00399.87421.05428.200.00-91096.00%
AMZN200403C015600002020-03-23 10:43AM EDT1,560.00365.95411.05414.050.00-2150.00%
AMZN200403C015700002020-03-27 3:31PM EDT1,570.00358.35401.05408.200.00-2591.46%
AMZN200403C015800002020-03-31 1:09PM EDT1,580.00392.35391.05394.95+90.05+29.79%240.00%
AMZN200403C015900002020-03-27 10:08AM EDT1,590.00333.15378.90385.700.00-120.00%
AMZN200403C016000002020-03-31 10:34AM EDT1,600.00388.90371.55378.30+22.22+6.06%32586.91%
AMZN200403C016100002020-03-31 12:52PM EDT1,610.00360.90361.45368.25+4.30+1.21%12283.64%
AMZN200403C016200002020-03-30 1:18PM EDT1,620.00339.88351.60358.150.00-2479.15%
AMZN200403C016300002020-03-24 3:35PM EDT1,630.00306.10342.45346.000.00-110.00%
AMZN200403C016400002020-03-23 1:35PM EDT1,640.00299.10331.25334.700.00-140.00%
AMZN200403C016500002020-03-31 10:47AM EDT1,650.00331.10321.25324.20+16.50+5.24%4740.00%
AMZN200403C016600002020-03-31 9:36AM EDT1,660.00301.80311.95314.25+38.70+14.71%2370.00%
AMZN200403C016700002020-03-27 11:37AM EDT1,670.00253.55302.75306.050.00-1470.00%
AMZN200403C016800002020-03-31 10:10AM EDT1,680.00295.00291.65298.50+14.29+5.09%35072.02%
AMZN200403C016850002020-03-16 3:53PM EDT1,685.00271.75286.10289.300.00-9160.00%
AMZN200403C016900002020-03-16 3:33PM EDT1,690.00228.01283.10286.100.00-40700.00%
AMZN200403C016950002020-03-31 11:45AM EDT1,695.00284.36278.60279.30+60.15+26.83%1610.00%
AMZN200403C017000002020-03-31 12:03PM EDT1,700.00274.00273.60276.10+16.10+6.24%212150.00%
AMZN200403C017050002020-03-27 3:02PM EDT1,705.00222.30266.25269.900.00-4100.00%
AMZN200403C017100002020-03-31 11:15AM EDT1,710.00268.81261.85267.85+16.95+6.73%14450.88%
AMZN200403C017150002020-03-30 9:38AM EDT1,715.00203.45257.70261.100.00-5280.00%
AMZN200403C017200002020-03-31 10:50AM EDT1,720.00262.69254.35257.20+64.84+32.77%7610.00%
AMZN200403C017250002020-03-31 9:46AM EDT1,725.00241.45247.25253.40+36.09+17.57%11560.52%
AMZN200403C017300002020-03-26 1:59PM EDT1,730.00191.24241.85246.350.00-1450.00%
AMZN200403C017350002020-03-27 3:03PM EDT1,735.00194.95239.80242.300.00-1420.00%
AMZN200403C017400002020-03-31 10:31AM EDT1,740.00250.00231.15234.35+27.50+12.36%2410.00%
AMZN200403C017450002020-03-30 9:32AM EDT1,745.00187.00227.10230.250.00-1330.00%
AMZN200403C017500002020-03-31 12:12PM EDT1,750.00230.00220.85224.70+25.90+12.69%4680.00%
AMZN200403C017600002020-03-31 11:34AM EDT1,760.00222.32213.50217.75+21.52+10.72%1230.00%
AMZN200403C017700002020-03-31 10:59AM EDT1,770.00209.35201.10204.95+26.19+14.30%3380.00%
AMZN200403C017800002020-03-31 1:08PM EDT1,780.00191.25194.05196.20+3.76+2.01%4330.00%
AMZN200403C017825002020-03-31 10:43AM EDT1,782.50203.20189.00198.90+48.64+31.47%11465.53%
AMZN200403C017850002020-03-30 9:32AM EDT1,785.00151.30189.60191.300.00-1170.00%
AMZN200403C017875002020-03-20 3:56PM EDT1,787.50168.00184.00193.300.00-1661.65%
AMZN200403C017900002020-03-31 10:59AM EDT1,790.00192.53185.65188.00+15.55+8.79%124040.36%
AMZN200403C017925002020-03-27 12:18PM EDT1,792.50138.40179.00185.050.00-3110.00%
AMZN200403C017950002020-03-31 10:25AM EDT1,795.00193.00179.10184.40+31.35+19.39%22652.66%
AMZN200403C017975002020-03-18 11:38AM EDT1,797.50155.20174.00183.350.00-2659.14%
AMZN200403C018000002020-03-31 1:07PM EDT1,800.00174.36174.25178.05+5.41+3.20%3120339.31%
AMZN200403C018025002020-03-25 3:39PM EDT1,802.50139.36169.50178.450.00-14115158.18%
AMZN200403C018050002020-03-30 10:17AM EDT1,805.00154.14171.30171.700.00-31640.00%
AMZN200403C018075002020-03-23 10:21AM EDT1,807.50109.78164.50173.500.00-41057.01%
AMZN200403C018100002020-03-30 10:24AM EDT1,810.00156.41165.25165.750.00-3260.00%
AMZN200403C018125002020-03-23 1:19PM EDT1,812.50132.60159.50169.000.00-43257.51%
AMZN200403C018150002020-03-30 10:24AM EDT1,815.00151.95159.65164.300.00-325747.11%
AMZN200403C018175002020-03-24 2:12PM EDT1,817.50116.94154.50163.450.00-3554.06%
AMZN200403C018200002020-03-31 11:14AM EDT1,820.00160.94154.00156.10+10.94+7.29%8630.00%
AMZN200403C018225002020-03-30 9:53AM EDT1,822.50118.86149.00156.450.00-31243.14%
AMZN200403C018250002020-03-30 1:30PM EDT1,825.00141.02151.90154.200.00-144144.06%
AMZN200403C018275002020-03-30 9:48AM EDT1,827.50107.00145.05154.450.00-11054.77%
AMZN200403C018300002020-03-31 12:25PM EDT1,830.00144.63145.00149.55+4.76+3.40%114644.68%
AMZN200403C018325002020-03-30 12:06PM EDT1,832.50134.00140.05149.350.00-21653.00%
AMZN200403C018350002020-03-31 10:47AM EDT1,835.00148.66139.40141.45+18.16+13.92%14410.00%
AMZN200403C018375002020-03-25 1:16PM EDT1,837.50115.50135.70144.300.00-4951.40%
AMZN200403C018400002020-03-31 1:02PM EDT1,840.00138.65132.25135.75+11.25+8.83%13620.00%
AMZN200403C018425002020-03-23 1:42PM EDT1,842.50111.70131.50138.800.00-1448.34%
AMZN200403C018450002020-03-30 10:09AM EDT1,845.00111.55127.45131.950.00-4300.00%
AMZN200403C018475002020-03-30 3:54PM EDT1,847.50122.00126.85135.450.00-152051.86%
AMZN200403C018500002020-03-31 11:54AM EDT1,850.00128.65127.55129.20+6.65+5.45%2212537.89%
AMZN200403C018525002020-03-30 3:47PM EDT1,852.50120.00121.05129.250.00-111446.91%
AMZN200403C018550002020-03-31 11:47AM EDT1,855.00126.86123.40125.00+17.64+16.15%223840.20%
AMZN200403C018600002020-03-31 12:29PM EDT1,860.00115.05116.85118.20+10.22+9.75%1115528.78%
AMZN200403C018650002020-03-31 9:38AM EDT1,865.00101.85113.05115.90+2.85+2.88%21540.67%
AMZN200403C018700002020-03-31 11:55AM EDT1,870.00109.00106.10108.10+15.96+17.15%2111525.61%
AMZN200403C018750002020-03-31 11:54AM EDT1,875.00106.60104.95106.35+10.45+10.87%1610239.19%
AMZN200403C018800002020-03-31 12:54PM EDT1,880.0099.0099.30102.05+6.80+7.38%10015739.64%
AMZN200403C018850002020-03-31 12:09PM EDT1,885.0096.5595.4597.00+11.40+13.39%22238.00%
AMZN200403C018900002020-03-31 11:52AM EDT1,890.0094.1090.7093.35+9.85+11.69%3311139.69%
AMZN200403C018950002020-03-31 12:48PM EDT1,895.0085.6585.7588.15+10.45+13.90%692637.64%
AMZN200403C019000002020-03-31 1:21PM EDT1,900.0080.7582.4083.85+2.75+3.53%29951837.53%
AMZN200403C019050002020-03-31 1:19PM EDT1,905.0079.8076.7078.15+3.49+4.57%162534.42%
AMZN200403C019100002020-03-31 1:16PM EDT1,910.0074.7274.8076.05+1.12+1.52%4228338.34%
AMZN200403C019150002020-03-31 1:18PM EDT1,915.0069.8470.2071.45+3.24+4.86%449237.24%
AMZN200403C019200002020-03-31 1:20PM EDT1,920.0067.0566.0067.85+4.55+7.28%12030837.74%
AMZN200403C019225002020-03-31 10:48AM EDT1,922.5072.4062.4063.85+11.28+18.46%4914234.33%
AMZN200403C019250002020-03-31 12:36PM EDT1,925.0057.4261.2561.95+1.57+2.81%10845234.38%
AMZN200403C019275002020-03-31 11:08AM EDT1,927.5059.9960.8061.85+1.69+2.90%89337.19%
AMZN200403C019300002020-03-31 1:11PM EDT1,930.0060.2357.8559.05+1.31+2.22%5722135.74%
AMZN200403C019325002020-03-31 11:05AM EDT1,932.5054.9555.9057.70-1.13-2.01%1214136.44%
AMZN200403C019350002020-03-31 1:18PM EDT1,935.0054.4154.5555.70-0.39-0.71%2311936.14%
AMZN200403C019375002020-03-31 12:21PM EDT1,937.5053.3053.1552.65+3.75+7.57%126534.31%
AMZN200403C019400002020-03-31 12:38PM EDT1,940.0048.0450.6552.00-4.96-9.36%22738035.86%
AMZN200403C019425002020-03-31 11:01AM EDT1,942.5048.1749.4050.65-1.68-3.37%176736.35%
AMZN200403C019450002020-03-31 12:51PM EDT1,945.0045.1447.1548.50-3.29-6.79%3312435.71%
AMZN200403C019475002020-03-31 1:21PM EDT1,947.5045.0346.2047.10+1.58+3.64%218736.04%
AMZN200403C019500002020-03-31 1:15PM EDT1,950.0043.8443.5545.10+1.45+3.42%8741,49435.54%
AMZN200403C019525002020-03-31 1:07PM EDT1,952.5041.7042.6543.90-1.80-4.14%12814736.03%
AMZN200403C019550002020-03-31 1:00PM EDT1,955.0040.4039.9540.95+0.06+0.15%21915334.24%
AMZN200403C019575002020-03-31 12:31PM EDT1,957.5035.9739.0540.25-2.99-7.67%12116035.30%
AMZN200403C019600002020-03-31 1:12PM EDT1,960.0039.9436.8038.65+1.93+5.08%53346535.16%
AMZN200403C019625002020-03-31 1:10PM EDT1,962.5035.9535.4537.25-0.34-0.94%19310935.23%
AMZN200403C019650002020-03-31 1:12PM EDT1,965.0036.7034.2035.20+2.20+6.38%30819434.46%
AMZN200403C019675002020-03-31 1:19PM EDT1,967.5033.5031.8032.65-2.85-7.84%26012233.04%
AMZN200403C019700002020-03-31 1:17PM EDT1,970.0032.1031.3532.55-0.90-2.73%1,24730134.58%
AMZN200403C019725002020-03-31 1:06PM EDT1,972.5029.6329.6030.50-0.70-2.31%2348533.70%
AMZN200403C019750002020-03-31 1:21PM EDT1,975.0028.1028.1028.80-2.60-8.47%1,31839533.20%
AMZN200403C019775002020-03-31 1:19PM EDT1,977.5028.5026.3527.20+0.83+3.00%1928532.78%
AMZN200403C019800002020-03-31 1:21PM EDT1,980.0025.0025.7026.40-4.00-13.79%1,38031133.29%
AMZN200403C019825002020-03-31 1:20PM EDT1,982.5025.0324.5025.20-2.42-8.82%3504333.26%
AMZN200403C019850002020-03-31 1:02PM EDT1,985.0024.4523.2524.00-0.57-2.28%73413033.20%
AMZN200403C019875002020-03-31 1:16PM EDT1,987.5022.7021.9023.50-0.80-3.40%1623733.94%
AMZN200403C019900002020-03-31 1:20PM EDT1,990.0022.2520.8021.65-1.25-5.32%88435933.00%
AMZN200403C019925002020-03-31 1:11PM EDT1,992.5021.2220.2021.35-2.26-9.63%1692433.91%
AMZN200403C019950002020-03-31 1:17PM EDT1,995.0019.9018.5519.95-1.00-4.78%31026033.42%
AMZN200403C019975002020-03-31 1:19PM EDT1,997.5018.7517.7518.55-3.75-16.67%31811532.88%
AMZN200403C020000002020-03-31 1:21PM EDT2,000.0017.0816.7017.50-2.42-12.41%3,5972,60532.73%
AMZN200403C020025002020-03-31 12:38PM EDT2,002.5015.1015.7016.60-3.45-18.60%30020032.73%
AMZN200403C020100002020-03-31 1:21PM EDT2,010.0013.6213.3013.95-2.38-14.88%92440632.51%
AMZN200403C020200002020-03-31 1:21PM EDT2,020.0010.0510.7011.15-2.95-22.69%69569232.60%
AMZN200403C020300002020-03-31 1:18PM EDT2,030.008.568.509.00-1.94-18.48%2,27454632.99%
AMZN200403C020400002020-03-31 1:18PM EDT2,040.006.506.406.85-2.00-23.53%90649532.72%
AMZN200403C020500002020-03-31 1:18PM EDT2,050.005.035.005.30-1.52-23.21%2,0361,19932.83%
AMZN200403C020600002020-03-31 1:21PM EDT2,060.003.703.703.90-1.60-30.19%85569532.57%
AMZN200403C020700002020-03-31 1:13PM EDT2,070.003.002.813.00-1.28-29.91%53560132.85%
AMZN200403C020800002020-03-31 1:18PM EDT2,080.002.322.282.57-1.18-33.71%35547334.05%
AMZN200403C020900002020-03-31 1:11PM EDT2,090.001.901.781.93-0.80-29.63%24290134.17%
AMZN200403C021000002020-03-31 1:17PM EDT2,100.001.481.401.50-0.52-26.00%1,3112,19034.59%
AMZN200403C021100002020-03-31 12:40PM EDT2,110.001.211.131.24-0.55-31.25%25232135.43%
AMZN200403C021200002020-03-31 1:20PM EDT2,120.000.910.941.00-0.76-45.51%17342836.07%
AMZN200403C021300002020-03-31 1:18PM EDT2,130.000.700.591.04-0.50-41.67%21870338.33%
AMZN200403C021375002020-03-31 11:09AM EDT2,137.500.830.600.95-1.00-54.64%276839.20%
AMZN200403C021400002020-03-31 12:45PM EDT2,140.000.720.580.85-0.36-33.33%6326238.95%
AMZN200403C021425002020-03-31 10:21AM EDT2,142.501.570.430.86+0.44+38.94%717639.50%
AMZN200403C021450002020-03-31 10:43AM EDT2,145.000.980.420.84+0.11+12.64%178239.83%
AMZN200403C021475002020-03-31 10:22AM EDT2,147.501.300.370.82+0.25+23.81%24440.15%
AMZN200403C021500002020-03-31 1:11PM EDT2,150.000.600.450.60-0.20-25.00%9882638.70%
AMZN200403C021525002020-03-31 11:27AM EDT2,152.500.430.320.78-0.49-53.26%296240.76%
AMZN200403C021550002020-03-31 12:35PM EDT2,155.000.500.410.66-0.18-26.47%2310840.16%
AMZN200403C021575002020-03-31 10:45AM EDT2,157.500.800.320.75-0.55-40.74%53541.43%
AMZN200403C021600002020-03-31 1:03PM EDT2,160.000.460.380.63-0.29-38.67%6328440.80%
AMZN200403C021625002020-03-31 11:47AM EDT2,162.500.500.250.74-0.19-27.54%96642.26%
AMZN200403C021650002020-03-31 1:07PM EDT2,165.000.440.230.70-0.34-43.59%185042.36%
AMZN200403C021675002020-03-31 10:25AM EDT2,167.500.770.370.68-1.04-57.46%15942.63%
AMZN200403C021700002020-03-31 12:50PM EDT2,170.000.590.200.66-0.14-19.18%2018542.90%
AMZN200403C021725002020-03-31 1:02PM EDT2,172.500.400.200.65-0.60-60.00%22843.24%
AMZN200403C021750002020-03-31 10:30AM EDT2,175.000.640.200.62-0.04-5.88%17343.38%
AMZN200403C021775002020-03-30 2:01PM EDT2,177.500.960.160.630.00-204643.92%
AMZN200403C021800002020-03-31 1:18PM EDT2,180.000.390.240.46-0.30-43.48%10636442.41%
AMZN200403C021825002020-03-30 3:48PM EDT2,182.500.580.220.590.00-51344.39%
AMZN200403C021850002020-03-31 9:57AM EDT2,185.000.470.130.63-0.54-53.47%123245.24%
AMZN200403C021875002020-03-31 10:54AM EDT2,187.500.220.220.62-0.78-78.00%24745.58%
AMZN200403C021900002020-03-31 1:09PM EDT2,190.000.500.070.48-0.10-16.67%24844.39%
AMZN200403C021925002020-03-31 10:19AM EDT2,192.500.600.080.58-0.35-36.84%11546.00%
AMZN200403C021950002020-03-31 9:32AM EDT2,195.000.400.070.56-0.06-13.04%110746.22%
AMZN200403C021975002020-03-30 3:05PM EDT2,197.500.500.050.580.00-62646.88%
AMZN200403C022000002020-03-31 1:15PM EDT2,200.000.300.200.40-0.18-37.50%6665744.95%
AMZN200403C022025002020-03-31 10:04AM EDT2,202.500.410.110.55-0.09-18.00%25147.36%
AMZN200403C022050002020-03-31 11:06AM EDT2,205.000.360.050.54-1.09-75.17%62447.68%
AMZN200403C022075002020-03-30 12:11PM EDT2,207.500.900.030.540.00-43648.10%
AMZN200403C022100002020-03-31 1:13PM EDT2,210.000.200.100.34-0.55-73.33%29345.63%
AMZN200403C022150002020-03-30 12:29PM EDT2,215.000.850.010.520.00-64949.10%
AMZN200403C022200002020-03-31 1:21PM EDT2,220.000.300.030.50-0.05-14.29%411049.68%
AMZN200403C022300002020-03-31 12:34PM EDT2,230.000.300.010.47-0.07-18.92%510050.90%
AMZN200403C022400002020-03-31 11:33AM EDT2,240.000.290.020.38-0.07-19.44%1211751.10%
AMZN200403C022500002020-03-31 12:56PM EDT2,250.000.190.100.20-0.10-34.48%3824448.78%
AMZN200403C022600002020-03-31 1:11PM EDT2,260.000.260.020.26-0.08-23.53%67951.81%
AMZN200403C022700002020-03-31 11:29AM EDT2,270.000.140.000.42+0.10+250.00%46552.00%
AMZN200403C022800002020-03-30 10:54AM EDT2,280.000.790.000.410.00-28453.32%
AMZN200403C022900002020-03-31 10:12AM EDT2,290.000.010.020.40-0.37-97.37%15054.93%
AMZN200403C023000002020-03-31 1:05PM EDT2,300.000.140.100.14-0.06-30.00%1661453.13%
AMZN200403C023100002020-03-30 2:24PM EDT2,310.000.250.000.360.00-6511956.84%
AMZN200403C023200002020-03-30 3:54PM EDT2,320.000.150.000.350.00-175858.06%
AMZN200403C023300002020-03-30 1:18PM EDT2,330.000.300.010.360.00-137159.77%
AMZN200403C023400002020-03-31 10:47AM EDT2,340.000.090.070.16-0.59-86.76%46758.30%
AMZN200403C023500002020-03-31 1:03PM EDT2,350.000.090.020.10-0.01-10.00%1215556.06%
AMZN200403C023600002020-03-31 11:34AM EDT2,360.000.200.010.100.00-37656.84%
AMZN200403C023700002020-03-30 1:43PM EDT2,370.000.260.000.320.00-14264.26%
AMZN200403C023800002020-03-31 9:30AM EDT2,380.000.050.020.10-0.20-80.00%136059.77%
AMZN200403C023900002020-03-30 2:48PM EDT2,390.000.140.000.300.00-26466.50%
AMZN200403C024000002020-03-31 1:05PM EDT2,400.000.080.040.07-0.07-46.67%4341861.72%
AMZN200403C024100002020-03-31 12:27PM EDT2,410.000.080.000.09-0.05-38.46%24761.91%
AMZN200403C024200002020-03-30 10:34AM EDT2,420.000.190.000.350.00-16271.48%
AMZN200403C024300002020-03-30 1:52PM EDT2,430.000.150.000.260.00-238170.70%
AMZN200403C024400002020-03-30 9:40AM EDT2,440.000.230.000.310.00-17173.14%
AMZN200403C024500002020-03-30 10:25AM EDT2,450.000.300.010.270.00-2115373.73%
AMZN200403C024600002020-03-27 10:52AM EDT2,460.000.530.000.260.00-115374.41%
AMZN200403C024700002020-03-26 3:12PM EDT2,470.000.750.000.260.00-214475.59%
AMZN200403C024800002020-03-26 3:12PM EDT2,480.000.730.000.260.00-205276.86%
AMZN200403C024900002020-03-31 9:56AM EDT2,490.000.010.000.06-0.32-96.97%18268.75%
AMZN200403C025000002020-03-31 12:52PM EDT2,500.000.030.010.03-0.05-62.50%557467.97%
AMZN200403C025100002020-03-30 11:02AM EDT2,510.000.260.000.360.00-42583.11%
AMZN200403C025200002020-03-30 11:04AM EDT2,520.000.120.000.170.00-41178.52%
AMZN200403C025300002020-03-27 4:28AM EDT2,530.005.250.011.100.00--296.63%
AMZN200403C025400002020-03-31 10:44AM EDT2,540.000.010.000.25-0.49-98.00%1283.79%
AMZN200403C025500002020-03-31 11:11AM EDT2,550.000.030.000.10-0.07-70.00%71278.52%
AMZN200403C025600002020-03-27 10:00AM EDT2,560.000.550.000.390.00-1889.84%
AMZN200403C025700002020-03-30 10:25AM EDT2,570.000.130.020.070.00-67779.88%
AMZN200403C025800002020-03-25 1:39PM EDT2,580.001.200.000.050.00-1777.34%
AMZN200403C025900002020-03-09 6:14PM EDT2,590.000.940.000.260.00--589.94%
AMZN200403C026000002020-03-31 12:14PM EDT2,600.000.020.010.02-0.08-80.00%101,75376.56%
AMZN200403C026100002020-03-31 11:33AM EDT2,610.000.020.000.36-0.81-97.59%2295.12%
AMZN200403C026200002020-03-24 2:34PM EDT2,620.000.440.000.060.00-34982.81%
AMZN200403C026300002020-03-23 10:03AM EDT2,630.000.820.000.230.00--1293.46%
AMZN200403C026400002020-03-20 5:53PM EDT2,640.001.260.000.450.00-32100.78%
AMZN200403C026500002020-03-30 3:59PM EDT2,650.000.050.000.050.00-201984.38%
AMZN200403C026600002020-03-27 3:56PM EDT2,660.000.100.000.390.00-36101.66%
AMZN200403C026700002020-03-25 9:41AM EDT2,670.001.010.000.230.00-2297.85%
AMZN200403C026800002020-03-27 5:28AM EDT2,680.002.180.000.980.00-21114.36%
AMZN200403C026900002020-03-25 9:32AM EDT2,690.001.130.000.230.00--2100.00%
AMZN200403C027000002020-03-31 1:10PM EDT2,700.000.010.010.02-0.02-66.67%1072785.94%
AMZN200403C027100002020-03-30 12:15PM EDT2,710.000.050.010.060.00-124792.58%
AMZN200403C027200002020-03-25 12:04PM EDT2,720.000.270.010.080.00--895.51%
AMZN200403C027600002020-03-31 10:18AM EDT2,760.000.110.000.21+0.01+10.00%151106.64%
AMZN200403C028000002020-03-30 9:36AM EDT2,800.000.080.000.030.00-5695.31%
AMZN200403C028200002020-03-30 12:13AM EDT2,820.000.500.000.080.00--1104.30%
AMZN200403C028400002020-03-26 11:39AM EDT2,840.000.170.000.080.00-1419106.25%
AMZN200403C028600002020-03-27 10:09AM EDT2,860.000.150.000.080.00-1010108.20%
AMZN200403C028800002020-03-30 12:02PM EDT2,880.000.020.000.080.00-635110.16%
AMZN200403C029000002020-03-31 10:15AM EDT2,900.000.030.000.010.00-122,88396.88%
Ponepor3 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200403P008800002020-03-31 12:20PM EDT880.000.040.000.05+0.03+300.00%2158226.56%
AMZN200403P008900002020-03-30 9:54AM EDT890.000.020.000.430.00-214265.23%
AMZN200403P009000002020-03-31 10:28AM EDT900.000.010.000.050.00-17220.31%
AMZN200403P009100002020-03-30 9:30AM EDT910.000.050.000.080.00-832225.00%
AMZN200403P009200002020-03-23 3:32PM EDT920.000.290.000.390.00--13252.54%
AMZN200403P009300002020-03-17 9:55AM EDT930.001.250.000.360.00--1247.27%
AMZN200403P009400002020-03-31 12:21PM EDT940.000.010.000.01-0.02-66.67%232187.50%
AMZN200403P009500002020-03-31 12:25PM EDT950.000.010.010.03-0.04-80.00%510203.13%
AMZN200403P009600002020-03-30 9:47AM EDT960.000.320.000.320.00-1010234.96%
AMZN200403P009700002020-03-16 12:03AM EDT970.002.970.000.350.00--7233.59%
AMZN200403P009900002020-03-30 3:56PM EDT990.000.010.000.000.00-253650.00%
AMZN200403P010000002020-03-31 10:28AM EDT1,000.000.010.000.010.00-1726171.88%
AMZN200403P010100002020-03-26 9:59AM EDT1,010.000.170.000.160.00-235206.64%
AMZN200403P010200002020-03-18 3:00PM EDT1,020.001.000.000.340.00-124217.58%
AMZN200403P010300002020-03-27 1:35PM EDT1,030.000.100.000.020.00-227173.44%
AMZN200403P010400002020-03-30 3:04PM EDT1,040.000.030.000.130.00-16194.92%
AMZN200403P010500002020-03-26 1:38PM EDT1,050.000.250.000.230.00-125201.56%
AMZN200403P010600002020-03-18 9:52AM EDT1,060.002.500.000.310.00-66203.91%
AMZN200403P010700002020-03-25 1:19PM EDT1,070.000.140.000.320.00-1045201.56%
AMZN200403P010800002020-03-23 2:28PM EDT1,080.000.250.000.340.00-147199.80%
AMZN200403P010900002020-03-18 3:55PM EDT1,090.000.440.000.360.00-120198.05%
AMZN200403P011000002020-03-25 11:47AM EDT1,100.000.100.000.140.00-145180.08%
AMZN200403P011100002020-03-18 3:33PM EDT1,110.000.790.000.330.00-432190.82%
AMZN200403P011200002020-03-18 3:33PM EDT1,120.002.630.000.100.00--13170.31%
AMZN200403P011300002020-03-23 3:29PM EDT1,130.000.340.000.280.00-312182.62%
AMZN200403P011400002020-03-31 12:25PM EDT1,140.000.010.000.46-0.02-66.67%118188.48%
AMZN200403P011500002020-03-23 10:19AM EDT1,150.001.400.000.300.00-322178.32%
AMZN200403P011600002020-03-18 3:30PM EDT1,160.000.200.000.310.00-241176.17%
AMZN200403P011700002020-03-23 11:35AM EDT1,170.000.870.000.220.00-321168.36%
AMZN200403P011800002020-03-23 3:07PM EDT1,180.000.600.000.330.00-213171.88%
AMZN200403P011900002020-03-25 1:57PM EDT1,190.000.330.000.230.00-239163.87%
AMZN200403P012000002020-03-27 10:34AM EDT1,200.000.050.000.220.00-5164160.74%
AMZN200403P012100002020-03-26 1:34PM EDT1,210.000.270.000.220.00-287158.20%
AMZN200403P012200002020-03-25 10:45AM EDT1,220.000.400.000.320.00-266161.13%
AMZN200403P012300002020-03-31 12:25PM EDT1,230.000.010.000.23-0.59-98.33%126153.91%
AMZN200403P012400002020-03-26 1:39PM EDT1,240.000.310.000.440.00-270160.94%
AMZN200403P012500002020-03-27 10:54AM EDT1,250.000.010.000.230.00-1235149.02%
AMZN200403P012600002020-03-20 11:56AM EDT1,260.003.250.000.440.00-1129155.86%
AMZN200403P012700002020-03-20 2:39PM EDT1,270.003.550.000.230.00-3847144.14%
AMZN200403P012800002020-03-30 11:22AM EDT1,280.000.120.000.420.00-287150.10%
AMZN200403P012900002020-03-30 10:55AM EDT1,290.000.020.000.460.00-122148.93%
AMZN200403P013000002020-03-30 10:15AM EDT1,300.000.080.000.130.00-5125130.47%
AMZN200403P013100002020-03-23 2:35PM EDT1,310.000.670.000.490.00-116144.92%
AMZN200403P013200002020-03-26 2:30PM EDT1,320.000.430.010.230.00-126133.01%
AMZN200403P013300002020-03-31 9:30AM EDT1,330.000.300.000.52+0.13+76.47%110140.82%
AMZN200403P013400002020-03-23 12:41PM EDT1,340.002.450.000.230.00-1149127.93%
AMZN200403P013500002020-03-26 10:14AM EDT1,350.000.080.000.230.00-221125.59%
AMZN200403P013600002020-03-30 11:22AM EDT1,360.000.170.000.240.00-1043123.83%
AMZN200403P013700002020-03-30 12:23PM EDT1,370.000.120.000.370.00-1559126.76%
AMZN200403P013800002020-03-27 10:45AM EDT1,380.000.450.010.450.00-434127.15%
AMZN200403P013900002020-03-31 10:24AM EDT1,390.000.020.000.03-0.02-50.00%15999.22%
AMZN200403P014000002020-03-31 11:44AM EDT1,400.000.020.000.02-0.06-75.00%847694.53%
AMZN200403P014100002020-03-30 3:19PM EDT1,410.000.140.000.410.00-1742118.75%
AMZN200403P014200002020-03-30 11:03AM EDT1,420.000.100.010.250.00-233111.52%
AMZN200403P014300002020-03-30 2:46PM EDT1,430.000.160.000.250.00-125108.89%
AMZN200403P014400002020-03-31 9:57AM EDT1,440.000.100.000.25-0.04-28.57%297106.64%
AMZN200403P014500002020-03-31 9:38AM EDT1,450.000.110.030.04+0.01+10.00%918493.75%
AMZN200403P014600002020-03-27 9:53AM EDT1,460.001.080.010.260.00-1615103.13%
AMZN200403P014700002020-03-31 12:01PM EDT1,470.000.050.040.10-0.18-78.26%423895.12%
AMZN200403P014800002020-03-26 2:35PM EDT1,480.000.980.000.260.00-12698.63%
AMZN200403P014900002020-03-31 11:12AM EDT1,490.000.020.010.27-0.17-89.47%118197.17%
AMZN200403P015000002020-03-31 1:08PM EDT1,500.000.060.030.06-0.14-70.00%5774185.94%
AMZN200403P015100002020-03-30 1:38PM EDT1,510.000.100.020.280.00-26293.55%
AMZN200403P015200002020-03-30 3:55PM EDT1,520.000.200.050.140.00-3721787.60%
AMZN200403P015300002020-03-31 9:35AM EDT1,530.000.160.050.27-0.10-38.46%3313990.04%
AMZN200403P015400002020-03-30 2:35PM EDT1,540.000.250.050.100.00-128681.84%
AMZN200403P015500002020-03-31 10:21AM EDT1,550.000.050.020.20-0.25-83.33%430882.72%
AMZN200403P015600002020-03-31 9:43AM EDT1,560.000.030.010.09-0.42-93.33%115675.20%
AMZN200403P015700002020-03-31 10:09AM EDT1,570.000.170.020.30-0.15-46.87%1610881.74%
AMZN200403P015800002020-03-31 10:23AM EDT1,580.000.180.110.14-0.17-48.57%427477.73%
AMZN200403P015900002020-03-31 11:41AM EDT1,590.000.100.010.35-0.29-74.36%17378.61%
AMZN200403P016000002020-03-31 1:18PM EDT1,600.000.140.110.23-0.21-60.00%8069276.07%
AMZN200403P016100002020-03-31 10:23AM EDT1,610.000.170.020.20-0.33-66.00%1110970.90%
AMZN200403P016200002020-03-30 3:15PM EDT1,620.000.560.020.370.00-17421073.05%
AMZN200403P016300002020-03-31 10:24AM EDT1,630.000.250.020.39-0.30-54.55%636371.39%
AMZN200403P016400002020-03-31 10:17AM EDT1,640.000.140.050.32-0.53-79.10%127668.65%
AMZN200403P016500002020-03-31 12:25PM EDT1,650.000.200.170.35-0.53-72.60%9930569.14%
AMZN200403P016600002020-03-31 10:44AM EDT1,660.000.150.140.31-0.56-78.87%711866.02%
AMZN200403P016700002020-03-31 11:42AM EDT1,670.000.230.200.36-0.59-71.95%1316965.58%
AMZN200403P016800002020-03-31 12:53PM EDT1,680.000.250.150.48-0.67-72.83%1746764.40%
AMZN200403P016850002020-03-31 10:22AM EDT1,685.000.200.090.51-1.08-84.37%218962.99%
AMZN200403P016900002020-03-31 12:54PM EDT1,690.000.350.110.52-0.60-63.16%2634962.35%
AMZN200403P016950002020-03-31 10:11AM EDT1,695.000.510.200.56-0.35-40.70%421662.72%
AMZN200403P017000002020-03-31 1:11PM EDT1,700.000.200.310.38-0.86-81.13%2541,05860.94%
AMZN200403P017050002020-03-31 12:55PM EDT1,705.000.420.160.58-1.06-71.62%4636760.40%
AMZN200403P017100002020-03-31 11:57AM EDT1,710.000.550.200.62-1.01-64.74%318660.11%
AMZN200403P017150002020-03-31 10:47AM EDT1,715.000.430.220.65-1.19-73.46%45359.52%
AMZN200403P017200002020-03-31 1:05PM EDT1,720.000.510.360.57-0.74-59.20%2611358.96%
AMZN200403P017250002020-03-31 12:44PM EDT1,725.000.530.280.72-1.47-73.50%214258.45%
AMZN200403P017300002020-03-31 12:55PM EDT1,730.000.520.480.73-1.03-66.45%3919658.89%
AMZN200403P017350002020-03-31 11:06AM EDT1,735.000.710.470.64-0.99-58.24%197257.10%
AMZN200403P017400002020-03-31 12:39PM EDT1,740.000.790.540.66-0.98-55.37%3830656.62%
AMZN200403P017450002020-03-31 12:39PM EDT1,745.000.840.590.72-1.52-64.41%2313056.23%
AMZN200403P017500002020-03-31 1:20PM EDT1,750.000.720.680.76-1.08-60.00%20770655.88%
AMZN200403P017600002020-03-31 1:19PM EDT1,760.000.800.760.86-1.40-63.64%12537354.59%
AMZN200403P017700002020-03-31 1:10PM EDT1,770.000.880.821.03-1.64-65.08%13617953.42%
AMZN200403P017800002020-03-31 1:20PM EDT1,780.001.071.021.07-1.76-62.19%20623852.12%
AMZN200403P017825002020-03-31 10:22AM EDT1,782.501.221.111.26-2.98-70.95%55352.64%
AMZN200403P017850002020-03-31 12:31PM EDT1,785.001.391.131.20-1.46-51.23%1510851.89%
AMZN200403P017875002020-03-31 1:16PM EDT1,787.501.201.111.27-2.85-70.37%23251.49%
AMZN200403P017900002020-03-31 1:16PM EDT1,790.001.251.231.33-2.60-67.53%7416951.54%
AMZN200403P017925002020-03-31 12:26PM EDT1,792.501.501.271.37-2.00-57.14%128051.21%
AMZN200403P017950002020-03-31 12:41PM EDT1,795.001.701.351.51-1.60-48.48%537251.33%
AMZN200403P017975002020-03-31 11:53AM EDT1,797.501.461.281.53-3.54-70.80%63950.56%
AMZN200403P018000002020-03-31 1:13PM EDT1,800.001.441.411.53-2.13-59.66%8251,62550.37%
AMZN200403P018025002020-03-31 11:35AM EDT1,802.501.451.421.61-2.45-62.82%43850.02%
AMZN200403P018050002020-03-31 12:26PM EDT1,805.001.891.471.67-2.78-59.53%177550.32%
AMZN200403P018075002020-03-31 11:35AM EDT1,807.501.611.571.77-2.89-64.22%135250.26%
AMZN200403P018100002020-03-31 1:18PM EDT1,810.001.701.621.80-2.65-60.92%12337149.79%
AMZN200403P018125002020-03-31 9:43AM EDT1,812.502.461.651.89-2.54-50.80%23149.63%
AMZN200403P018150002020-03-31 12:54PM EDT1,815.002.001.752.01-2.35-54.02%2710849.60%
AMZN200403P018175002020-03-31 10:08AM EDT1,817.503.021.792.04-2.78-47.93%52249.10%
AMZN200403P018200002020-03-31 1:09PM EDT1,820.002.001.902.10-2.70-57.45%8520948.74%
AMZN200403P018225002020-03-31 10:12AM EDT1,822.502.982.062.22-3.52-54.15%162448.66%
AMZN200403P018250002020-03-31 1:01PM EDT1,825.002.052.052.28-3.95-65.83%7212548.27%
AMZN200403P018275002020-03-31 11:52AM EDT1,827.502.202.242.49-3.40-60.71%66448.52%
AMZN200403P018300002020-03-31 1:21PM EDT1,830.002.442.372.55-3.11-56.04%2461,30748.11%
AMZN200403P018325002020-03-31 12:35PM EDT1,832.502.932.322.58-2.27-43.65%134347.56%
AMZN200403P018350002020-03-31 1:21PM EDT1,835.002.702.452.74-3.22-54.39%458347.52%
AMZN200403P018375002020-03-31 11:53AM EDT1,837.502.602.682.91-2.85-52.29%83347.50%
AMZN200403P018400002020-03-31 12:58PM EDT1,840.002.952.823.00-3.53-54.48%26852947.14%
AMZN200403P018425002020-03-31 11:28AM EDT1,842.503.003.053.30-3.85-56.20%6310347.52%
AMZN200403P018450002020-03-31 12:54PM EDT1,845.003.312.893.25-6.99-67.86%204246.64%
AMZN200403P018475002020-03-31 11:53AM EDT1,847.503.083.203.40-4.97-61.74%403146.45%
AMZN200403P018500002020-03-31 1:20PM EDT1,850.003.393.353.40-3.81-52.92%8121,16445.75%
AMZN200403P018525002020-03-31 1:09PM EDT1,852.503.503.303.65-4.85-58.08%495945.84%
AMZN200403P018550002020-03-31 1:15PM EDT1,855.003.603.803.95-4.10-53.25%13413846.06%
AMZN200403P018600002020-03-31 1:12PM EDT1,860.003.453.904.15-5.05-59.41%24462745.18%
AMZN200403P018650002020-03-31 1:09PM EDT1,865.004.504.104.45-5.73-56.01%1419044.56%
AMZN200403P018700002020-03-31 1:19PM EDT1,870.004.734.604.85-4.59-49.25%3701,11344.12%
AMZN200403P018750002020-03-31 1:19PM EDT1,875.005.135.155.40-5.63-52.32%19928343.96%
AMZN200403P018800002020-03-31 1:20PM EDT1,880.005.825.756.15-5.36-47.94%38390444.14%
AMZN200403P018850002020-03-31 1:05PM EDT1,885.006.456.056.45-5.25-44.87%19110843.20%
AMZN200403P018900002020-03-31 1:14PM EDT1,890.006.666.757.15-5.59-45.63%76951943.03%
AMZN200403P018950002020-03-31 1:17PM EDT1,895.007.577.758.25-6.08-44.54%23339043.51%
AMZN200403P019000002020-03-31 1:20PM EDT1,900.008.328.258.50-6.53-43.97%2,1801,58242.25%
AMZN200403P019050002020-03-31 12:46PM EDT1,905.0010.349.059.50-6.16-37.33%15610242.28%
AMZN200403P019100002020-03-31 1:21PM EDT1,910.0010.0610.3010.85-7.89-43.96%68632742.76%
AMZN200403P019150002020-03-31 1:19PM EDT1,915.0010.9010.4010.90-8.10-42.63%19418840.95%
AMZN200403P019200002020-03-31 1:20PM EDT1,920.0012.0012.4512.95-8.20-40.59%79854642.25%
AMZN200403P019225002020-03-31 1:19PM EDT1,922.5012.3512.2512.90-8.65-41.19%628741.18%
AMZN200403P019250002020-03-31 1:21PM EDT1,925.0014.1012.9013.50-7.60-35.02%19621141.08%
AMZN200403P019275002020-03-31 1:10PM EDT1,927.5012.6012.8513.45-12.80-50.39%398639.98%
AMZN200403P019300002020-03-31 1:20PM EDT1,930.0014.0714.2514.95-9.13-39.35%34434341.14%
AMZN200403P019325002020-03-31 1:12PM EDT1,932.5013.4515.4016.10-14.34-51.60%214641.71%
AMZN200403P019350002020-03-31 1:21PM EDT1,935.0016.1915.1015.75-8.75-35.08%7614640.14%
AMZN200403P019375002020-03-31 12:45PM EDT1,937.5018.6015.1016.10-8.25-30.73%285139.53%
AMZN200403P019400002020-03-31 1:21PM EDT1,940.0017.6016.1517.40-10.50-37.37%39533140.20%
AMZN200403P019425002020-03-31 12:59PM EDT1,942.5017.7016.6017.65-6.00-25.32%367739.41%
AMZN200403P019450002020-03-31 1:15PM EDT1,945.0018.0017.2018.30-10.30-36.40%11529739.13%
AMZN200403P019475002020-03-31 1:18PM EDT1,947.5019.0017.6519.35-11.00-36.67%263339.34%
AMZN200403P019500002020-03-31 1:21PM EDT1,950.0020.4420.4020.95-9.76-32.32%97273740.22%
AMZN200403P019525002020-03-31 1:11PM EDT1,952.5018.6820.8021.40-12.62-40.32%846339.58%
AMZN200403P019550002020-03-31 1:15PM EDT1,955.0020.9521.7021.75-12.25-36.90%14316538.78%
AMZN200403P019575002020-03-31 1:01PM EDT1,957.5022.2023.1524.20-11.80-34.71%1168940.59%
AMZN200403P019600002020-03-31 1:17PM EDT1,960.0023.5021.8023.55-10.79-31.47%73638738.48%
AMZN200403P019625002020-03-31 1:12PM EDT1,962.5022.5023.5524.55-14.25-38.78%1278038.40%
AMZN200403P019650002020-03-31 1:13PM EDT1,965.0024.9525.5026.40-12.05-32.57%26616339.33%
AMZN200403P019675002020-03-31 1:01PM EDT1,967.5026.7025.1526.35-11.05-29.27%1104237.89%
AMZN200403P019700002020-03-31 1:20PM EDT1,970.0027.7526.4027.60-12.25-30.63%7591,19138.00%
AMZN200403P019725002020-03-31 1:13PM EDT1,972.5028.0527.6028.70-12.95-31.59%1822737.90%
AMZN200403P019750002020-03-31 1:20PM EDT1,975.0029.9530.7032.25-12.50-29.45%7161,11440.72%
AMZN200403P019775002020-03-31 1:15PM EDT1,977.5030.5531.0031.95-11.75-27.78%1291538.84%
AMZN200403P019800002020-03-31 1:21PM EDT1,980.0033.2331.7532.55-12.22-26.89%5039238.02%
AMZN200403P019825002020-03-31 1:20PM EDT1,982.5033.5032.1533.25-12.15-26.62%136937.27%
AMZN200403P019850002020-03-31 1:18PM EDT1,985.0034.1234.8535.90-14.88-30.37%2392338.85%
AMZN200403P019875002020-03-31 1:13PM EDT1,987.5035.0033.9536.05-13.40-27.69%901537.36%
AMZN200403P019900002020-03-31 1:18PM EDT1,990.0036.8536.6537.90-12.75-25.71%3734537.90%
AMZN200403P019950002020-03-31 1:16PM EDT1,995.0039.6539.2040.60-18.95-32.34%581637.64%
AMZN200403P019975002020-03-31 11:03AM EDT1,997.5047.0041.7543.45-10.51-18.28%19639.31%
AMZN200403P020000002020-03-31 1:20PM EDT2,000.0043.0043.6044.70-12.00-21.82%46521438.97%
AMZN200403P020025002020-03-31 11:43AM EDT2,002.5041.0045.1547.95-23.00-35.94%15841.11%
AMZN200403P020100002020-03-31 12:55PM EDT2,010.0050.7048.7049.75-19.15-27.42%9813237.23%
AMZN200403P020200002020-03-31 1:15PM EDT2,020.0056.0055.2056.40-26.15-31.83%11214536.87%
AMZN200403P020300002020-03-31 1:16PM EDT2,030.0063.5565.6567.40-11.45-15.27%692642.19%
AMZN200403P020400002020-03-31 1:06PM EDT2,040.0072.8272.4573.95-11.53-13.67%1216740.76%
AMZN200403P020500002020-03-31 1:12PM EDT2,050.0079.1780.3083.05-15.83-16.66%894542.76%
AMZN200403P020600002020-03-31 12:16PM EDT2,060.0087.2089.8091.60-14.65-14.38%146743.57%
AMZN200403P020700002020-03-31 12:56PM EDT2,070.0099.2096.5099.05-25.50-20.45%123241.80%
AMZN200403P020800002020-03-31 12:29PM EDT2,080.00113.22109.55113.05-11.88-9.50%23752.43%
AMZN200403P020900002020-03-30 2:47PM EDT2,090.00142.00114.40119.450.00-42348.38%
AMZN200403P021000002020-03-31 12:46PM EDT2,100.00129.89123.70131.10-8.54-6.17%55354.66%
AMZN200403P021100002020-03-30 10:48AM EDT2,110.00151.16133.35139.900.00-82754.93%
AMZN200403P021200002020-03-30 10:48AM EDT2,120.00161.72141.45148.250.00-83253.72%
AMZN200403P021300002020-03-27 10:53AM EDT2,130.00220.00153.00156.900.00-32152.61%
AMZN200403P021375002020-03-16 9:48AM EDT2,137.50507.50153.70155.600.00-270.00%
AMZN200403P021400002020-03-26 10:18AM EDT2,140.00234.60163.85168.250.00-11652.39%
AMZN200403P021425002020-03-30 10:16AM EDT2,142.50195.00166.60171.700.00-2554.88%
AMZN200403P021450002020-03-26 3:08PM EDT2,145.00224.62169.20174.000.00-11455.32%
AMZN200403P021475002020-03-26 10:12AM EDT2,147.50241.25162.60166.950.00-560.00%
AMZN200403P021500002020-03-26 12:41PM EDT2,150.00234.90172.45178.600.00-12652.89%
AMZN200403P021525002020-03-27 9:30AM EDT2,152.50237.30174.90181.650.00-2754.35%
AMZN200403P021550002020-03-16 10:22AM EDT2,155.00241.72171.35173.050.00-450.00%
AMZN200403P021575002020-03-27 4:58AM EDT2,157.5077.20189.00197.900.00-3080.66%
AMZN200403P021600002020-03-30 3:57PM EDT2,160.00194.05184.05190.850.00-41161.46%
AMZN200403P021625002020-03-30 2:58PM EDT2,162.50211.05186.60189.250.00-11155.30%
AMZN200403P021650002020-03-26 12:15PM EDT2,165.00252.15189.55191.950.00-22657.07%
AMZN200403P021675002020-03-27 5:28AM EDT2,167.5061.30198.95206.350.00--081.81%
AMZN200403P021700002020-03-11 3:56PM EDT2,170.00265.60195.45198.000.00-1661.55%
AMZN200403P021725002020-03-24 12:55PM EDT2,172.50250.05188.75190.450.00-110.00%
AMZN200403P021750002020-03-11 3:56PM EDT2,175.00349.45198.90202.100.00-101258.34%
AMZN200403P021775002020-03-27 4:28AM EDT2,177.50341.75211.35215.450.00-2386.07%
AMZN200403P021800002020-03-31 10:24AM EDT2,180.00194.60202.25208.40-149.53-43.45%4658.73%
AMZN200403P021825002020-03-30 3:41PM EDT2,182.50224.10206.00210.050.00-1660.07%
AMZN200403P021850002020-03-18 11:52AM EDT2,185.00373.95200.80203.400.00-160.00%
AMZN200403P021875002020-03-25 10:49AM EDT2,187.50286.40203.55205.600.00--10.00%
AMZN200403P021900002020-03-17 3:41PM EDT2,190.00371.10205.60208.800.00-220.00%
AMZN200403P021925002020-03-17 3:38PM EDT2,192.50373.40217.55224.100.00--271.73%
AMZN200403P021950002020-03-17 3:38PM EDT2,195.00375.75218.30221.550.00-1260.19%
AMZN200403P021975002020-03-27 3:10PM EDT2,197.50275.00223.70226.100.00-4770.03%
AMZN200403P022000002020-03-23 3:56PM EDT2,200.00294.56223.15226.400.00-2760.53%
AMZN200403P022025002020-03-26 3:50PM EDT2,202.50271.50226.00229.750.00-1163.72%
AMZN200403P022050002020-03-30 3:05PM EDT2,205.00253.10226.10233.900.00-1262.60%
AMZN200403P022075002020-03-31 11:09AM EDT2,207.50233.85229.95238.25-73.30-23.86%4669.53%
AMZN200403P022100002020-03-31 12:25PM EDT2,210.00238.85231.05239.95-81.15-25.36%41265.82%
AMZN200403P022150002020-03-05 3:16PM EDT2,215.00325.80236.15245.000.00-61667.18%
AMZN200403P022200002020-03-31 11:09AM EDT2,220.00246.30242.55250.10-55.60-18.42%21471.22%
AMZN200403P022300002020-03-31 12:32PM EDT2,230.00261.00257.10260.85-45.30-14.79%221082.31%
AMZN200403P022400002020-03-30 9:33AM EDT2,240.00315.80261.00269.950.00-21571.89%
AMZN200403P022500002020-03-31 9:42AM EDT2,250.00286.80272.65280.75-9.50-3.21%2479.00%
AMZN200403P022600002020-03-31 9:50AM EDT2,260.00298.00280.65287.95-54.15-15.38%2469.75%
AMZN200403P022700002020-03-02 1:01AM EDT2,270.00378.90290.60297.850.00--071.16%
AMZN200403P022800002020-03-30 9:38AM EDT2,280.00365.60300.50307.350.00--270.98%
AMZN200403P022900002020-03-02 1:01AM EDT2,290.00348.05312.25316.600.00--076.09%
AMZN200403P023000002020-03-30 3:52PM EDT2,300.00340.37322.15327.800.00-373281.12%
AMZN200403P023200002020-03-30 3:57PM EDT2,320.00353.45340.65348.000.00-2280.88%
AMZN200403P023500002020-02-26 2:26PM EDT2,350.00372.04429.55437.500.00-35214.44%
AMZN200403P023600002020-03-30 12:13AM EDT2,360.00453.15383.20390.250.00--1101.03%
AMZN200403P023700002020-03-03 11:00PM EDT2,370.00426.60390.50397.400.00--086.79%
AMZN200403P025300002020-03-27 4:29AM EDT2,530.00435.70564.55574.450.00-20175.89%
AMZN200403P025400002020-03-27 6:13AM EDT2,540.00401.35574.70584.450.00--0178.09%
AMZN200403P025500002020-03-27 4:29AM EDT2,550.00525.75624.55591.200.00-10221.05%
AMZN200403P025600002020-03-27 4:44AM EDT2,560.00420.10644.50662.250.00--0284.60%
AMZN200403P025700002020-03-27 4:59AM EDT2,570.00545.75605.00617.600.00-10188.55%
AMZN200403P025800002020-03-27 4:59AM EDT2,580.00555.75614.70628.500.00-10191.30%
AMZN200403P025900002020-03-17 12:14PM EDT2,590.00743.75601.00610.850.00-100.00%
AMZN200403P026000002020-03-27 5:43AM EDT2,600.00423.65678.50692.550.00--0281.51%
AMZN200403P026100002020-03-30 10:53AM EDT2,610.00644.30629.15638.350.00-30121.73%
AMZN200403P026200002020-03-30 11:39AM EDT2,620.00658.30640.05649.950.00-10134.67%
AMZN200403P026600002020-03-30 12:13AM EDT2,660.00752.70679.55687.800.00--0127.78%
AMZN200403P027100002020-03-20 5:53PM EDT2,710.00819.95731.55739.500.00-10151.90%