AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200717C008600002020-07-09 9:37AM EDT860.002,243.902,339.302,350.00+2,243.90-11430.98%
AMZN200717C008800002020-06-22 6:48PM EDT880.001,552.012,313.002,330.500.00-10374.37%
AMZN200717C009200002020-06-30 12:34PM EDT920.001,818.702,278.802,286.05+1,818.70--0376.32%
AMZN200717C009400002020-06-22 6:48PM EDT940.001,045.802,257.252,264.700.00-40333.69%
AMZN200717C009600002020-06-22 6:48PM EDT960.001,017.902,233.002,250.500.00-20350.05%
AMZN200717C009800002020-07-06 12:48PM EDT980.002,040.152,213.052,230.50+1,058.70+107.87%40344.87%
AMZN200717C010000002020-06-22 6:46PM EDT1,000.001,473.152,193.252,210.500.00-11341.41%
AMZN200717C010200002020-07-10 3:26PM EDT1,020.002,185.892,173.102,190.50+800.72+57.81%14334.28%
AMZN200717C010400002020-07-01 1:53PM EDT1,040.001,805.602,153.002,170.50+519.60+40.40%2013327.73%
AMZN200717C011000002020-06-22 6:46PM EDT1,100.00862.902,093.302,110.500.00-10315.19%
AMZN200717C011200002020-06-22 6:46PM EDT1,120.001,274.552,073.202,090.500.00-11309.18%
AMZN200717C011400002020-06-22 6:46PM EDT1,140.00713.202,053.002,070.500.00--1302.25%
AMZN200717C011600002020-06-22 6:46PM EDT1,160.001,012.232,033.052,050.500.00--0297.90%
AMZN200717C011800002020-06-22 6:46PM EDT1,180.001,256.552,013.102,030.500.00-22293.65%
AMZN200717C012000002020-07-07 12:44PM EDT1,200.001,837.291,993.002,010.50+263.89+16.77%13288.01%
AMZN200717C012400002020-07-09 10:21AM EDT1,240.001,882.001,953.401,971.00+1,282.40+213.88%12286.72%
AMZN200717C012600002020-06-25 12:01PM EDT1,260.001,483.501,933.051,950.500.00--0274.95%
AMZN200717C012800002020-07-06 12:22PM EDT1,280.001,731.451,913.401,930.50+704.05+68.53%12273.63%
AMZN200717C012900002020-07-06 12:42PM EDT1,290.001,725.801,903.401,920.50+1,725.80--0271.48%
AMZN200717C013000002020-06-26 12:53PM EDT1,300.001,450.001,893.451,911.500.00-10277.34%
AMZN200717C013200002020-06-22 6:46PM EDT1,320.001,283.951,873.401,890.500.00-22265.04%
AMZN200717C013300002020-07-09 9:30AM EDT1,330.001,779.501,863.401,880.50+1,779.50-10262.92%
AMZN200717C013400002020-07-02 3:14PM EDT1,340.001,558.271,853.401,870.50+997.02+177.64%10260.82%
AMZN200717C013500002020-07-01 12:49PM EDT1,350.001,494.251,843.001,860.50+302.05+25.34%23255.40%
AMZN200717C013600002020-07-08 11:15AM EDT1,360.001,677.651,833.401,850.50+644.10+62.32%28256.67%
AMZN200717C013800002020-07-01 11:28AM EDT1,380.001,427.151,813.501,831.50+60.20+4.40%123260.50%
AMZN200717C013900002020-07-01 12:48PM EDT1,390.001,455.251,803.001,820.45+267.60+22.53%24246.88%
AMZN200717C014000002020-06-25 12:01PM EDT1,400.001,343.601,793.001,810.500.00-225245.31%
AMZN200717C014200002020-07-01 11:28AM EDT1,420.001,387.151,773.151,790.50+810.30+140.47%11242.63%
AMZN200717C014400002020-06-22 6:46PM EDT1,440.00466.751,753.001,770.500.00--12237.52%
AMZN200717C014600002020-07-09 2:21PM EDT1,460.001,685.101,733.601,748.35+635.55+60.55%65218.60%
AMZN200717C014700002020-06-22 6:46PM EDT1,470.001,052.551,723.551,738.350.00--0216.21%
AMZN200717C014800002020-07-01 3:07PM EDT1,480.001,377.361,713.601,728.35+256.80+22.92%12215.04%
AMZN200717C015000002020-06-22 6:46PM EDT1,500.00942.001,693.651,710.500.00-15230.98%
AMZN200717C015200002020-06-22 6:46PM EDT1,520.001,060.751,673.651,688.350.00-11208.64%
AMZN200717C015300002020-06-22 6:46PM EDT1,530.00977.651,663.851,678.350.00--7209.13%
AMZN200717C015400002020-06-22 6:46PM EDT1,540.00350.881,653.651,668.350.00-12205.23%
AMZN200717C015600002020-06-22 6:46PM EDT1,560.00509.521,633.001,650.500.00-114215.33%
AMZN200717C015800002020-06-22 6:46PM EDT1,580.00340.411,613.651,631.000.00-310219.46%
AMZN200717C016000002020-07-02 11:30AM EDT1,600.001,277.471,593.651,610.50+223.58+21.21%122212.77%
AMZN200717C016100002020-07-02 10:05AM EDT1,610.001,340.001,583.601,598.35+490.74+57.78%12193.07%
AMZN200717C016200002020-06-22 6:46PM EDT1,620.00983.101,573.101,590.500.00-11205.59%
AMZN200717C016300002020-06-22 6:46PM EDT1,630.001,311.501,563.751,578.35+411.50+45.72%13191.41%
AMZN200717C016400002020-06-22 6:46PM EDT1,640.00967.271,553.251,570.500.00-18203.20%
AMZN200717C016500002020-06-22 6:46PM EDT1,650.00880.051,543.001,561.000.00--2203.13%
AMZN200717C016550002020-06-22 6:46PM EDT1,655.00650.741,538.101,556.000.00-130202.91%
AMZN200717C016600002020-07-02 10:41AM EDT1,660.001,263.081,533.751,548.35+178.09+16.41%510186.62%
AMZN200717C016650002020-06-22 6:46PM EDT1,665.00688.671,528.001,545.500.00-19197.27%
AMZN200717C016700002020-06-22 6:46PM EDT1,670.00880.151,523.601,537.950.00-220178.96%
AMZN200717C016750002020-06-29 10:38AM EDT1,675.001,000.951,518.651,533.35+667.38+200.07%2134183.23%
AMZN200717C016800002020-07-06 2:09PM EDT1,680.001,333.921,513.001,531.00+598.97+81.50%22198.05%
AMZN200717C016850002020-06-22 6:46PM EDT1,685.00842.451,508.001,526.000.00-13197.22%
AMZN200717C016900002020-06-22 6:46PM EDT1,690.00349.461,503.801,518.350.00-112182.37%
AMZN200717C016950002020-07-07 2:59PM EDT1,695.001,325.451,498.351,515.50+508.10+62.16%112194.60%
AMZN200717C017000002020-07-07 10:14AM EDT1,700.001,346.641,493.851,511.00+321.84+31.41%1778199.58%
AMZN200717C017050002020-07-08 3:41PM EDT1,705.001,367.651,488.601,503.35+697.65+104.13%27178.08%
AMZN200717C017100002020-07-07 2:59PM EDT1,710.001,310.451,483.651,500.50+379.20+40.72%233193.95%
AMZN200717C017150002020-06-22 6:46PM EDT1,715.00815.051,478.651,493.350.00-241177.05%
AMZN200717C017200002020-06-22 6:46PM EDT1,720.00697.581,473.451,491.000.00-219194.02%
AMZN200717C017250002020-07-01 12:19PM EDT1,725.001,103.001,468.601,483.35+759.32+220.94%16175.00%
AMZN200717C017300002020-06-23 9:33AM EDT1,730.00997.621,463.351,481.000.00-108191.82%
AMZN200717C017350002020-07-02 9:32AM EDT1,735.001,188.751,458.301,476.00+196.13+19.76%114190.70%
AMZN200717C017400002020-06-22 6:46PM EDT1,740.00839.201,453.651,468.350.00-230173.24%
AMZN200717C017450002020-06-22 6:46PM EDT1,745.00919.351,448.801,466.000.00-216191.80%
AMZN200717C017500002020-07-10 1:39PM EDT1,750.001,436.531,443.601,460.50+656.18+84.09%237187.11%
AMZN200717C017550002020-07-10 12:35PM EDT1,755.001,425.091,438.651,453.40+710.09+99.31%213171.46%
AMZN200717C017600002020-06-23 3:50PM EDT1,760.001,428.511,433.001,450.50+427.91+42.77%173181.86%
AMZN200717C017650002020-06-30 3:57PM EDT1,765.001,000.051,428.101,445.50+235.90+30.87%28181.69%
AMZN200717C017700002020-06-23 1:25PM EDT1,770.001,006.451,423.001,440.500.00-235180.27%
AMZN200717C017750002020-06-22 6:46PM EDT1,775.00755.551,418.001,435.500.00-126179.49%
AMZN200717C017800002020-07-07 9:36AM EDT1,780.001,264.511,413.651,428.40+389.56+44.52%127167.72%
AMZN200717C017850002020-06-22 6:46PM EDT1,785.00745.651,408.651,423.400.00-119166.99%
AMZN200717C017900002020-07-10 9:31AM EDT1,790.001,405.001,403.701,418.40+514.30+57.74%123166.70%
AMZN200717C017950002020-07-09 11:52AM EDT1,795.001,301.101,398.201,415.50+565.35+76.84%124177.59%
AMZN200717C018000002020-07-10 10:06AM EDT1,800.001,351.971,393.651,410.50+409.22+43.41%1469179.42%
AMZN200717C018050002020-06-22 6:46PM EDT1,805.00725.901,388.701,401.100.00-124208.40%
AMZN200717C018100002020-06-25 3:17PM EDT1,810.00932.751,383.151,400.500.00-1234174.95%
AMZN200717C018150002020-06-22 6:46PM EDT1,815.00776.851,378.001,396.000.00-131176.22%
AMZN200717C018200002020-06-15 2:59PM EDT1,820.00761.111,373.651,388.000.00-124158.01%
AMZN200717C018250002020-07-10 10:53AM EDT1,825.001,352.331,368.101,385.50+740.93+121.19%119172.36%
AMZN200717C018300002020-06-22 10:50AM EDT1,830.00861.101,363.001,380.500.00-136170.97%
AMZN200717C018350002020-06-22 6:46PM EDT1,835.00600.001,358.101,376.000.00-118173.67%
AMZN200717C018400002020-06-22 6:46PM EDT1,840.00637.071,353.001,371.000.00-1125172.34%
AMZN200717C018450002020-06-16 1:54PM EDT1,845.00766.621,348.801,363.400.00-112159.57%
AMZN200717C018500002020-07-10 12:06PM EDT1,850.001,332.691,343.701,360.50+469.69+54.43%237171.90%
AMZN200717C018550002020-07-10 10:01AM EDT1,855.001,312.831,338.801,353.40+395.68+43.14%130158.11%
AMZN200717C018600002020-07-02 10:22AM EDT1,860.001,079.821,333.801,348.40+187.39+21.00%260157.40%
AMZN200717C018650002020-07-02 1:59PM EDT1,865.001,320.041,328.001,346.00+573.59+76.84%145168.53%
AMZN200717C018700002020-06-19 3:38PM EDT1,870.00820.081,323.101,340.500.00-1138165.53%
AMZN200717C018750002020-07-10 3:59PM EDT1,875.001,328.781,318.801,333.45+549.94+70.61%246155.66%
AMZN200717C018800002020-07-10 12:03PM EDT1,880.001,305.981,313.651,328.45+405.98+45.11%144153.71%
AMZN200717C018850002020-06-23 10:29AM EDT1,885.00862.841,308.701,323.450.00-122153.42%
AMZN200717C018900002020-06-22 6:47PM EDT1,890.00625.111,303.401,320.500.00-235164.21%
AMZN200717C018950002020-06-29 9:48AM EDT1,895.00745.711,298.201,315.50-140.34-15.84%425162.38%
AMZN200717C019000002020-07-10 3:12PM EDT1,900.001,299.571,293.001,310.50+444.24+51.94%51,374160.50%
AMZN200717C019050002020-06-22 6:47PM EDT1,905.00515.351,288.501,305.500.00-123162.50%
AMZN200717C019100002020-07-02 10:41AM EDT1,910.001,013.231,283.501,301.00+167.84+19.85%50164.28%
AMZN200717C019150002020-07-09 2:34PM EDT1,915.001,238.851,278.701,293.45+818.25+194.54%126149.22%
AMZN200717C019200002020-07-09 1:04PM EDT1,920.001,204.851,273.651,291.00+431.19+55.73%280163.48%
AMZN200717C019250002020-06-26 3:05PM EDT1,925.00800.111,268.101,286.000.00-559160.06%
AMZN200717C019300002020-06-26 3:05PM EDT1,930.00795.101,263.001,280.500.00-549156.10%
AMZN200717C019350002020-06-22 6:47PM EDT1,935.00467.501,258.751,276.000.00-129161.69%
AMZN200717C019400002020-07-10 2:06PM EDT1,940.001,246.381,253.751,271.00+442.28+55.00%445160.95%
AMZN200717C019450002020-06-22 6:47PM EDT1,945.00526.251,248.701,266.000.00-224159.97%
AMZN200717C019500002020-07-09 3:51PM EDT1,950.001,235.631,243.151,260.50+466.53+60.66%1132154.05%
AMZN200717C019550002020-07-01 11:28AM EDT1,955.00852.551,238.751,256.00+69.35+8.85%227158.72%
AMZN200717C019600002020-06-29 9:30AM EDT1,960.00732.771,233.001,250.70-56.57-7.17%1159152.88%
AMZN200717C019650002020-07-09 11:18AM EDT1,965.001,118.151,228.051,245.70+484.25+76.39%126152.42%
AMZN200717C019700002020-07-06 11:27AM EDT1,970.001,058.001,223.001,241.00+407.00+62.52%10116152.98%
AMZN200717C019750002020-07-01 11:28AM EDT1,975.00831.851,218.201,236.00+71.91+9.46%253153.22%
AMZN200717C019800002020-07-06 11:13AM EDT1,980.001,043.681,213.051,231.00+378.31+56.86%1136151.78%
AMZN200717C019850002020-06-24 10:52AM EDT1,985.00776.021,208.001,226.000.00-124150.81%
AMZN200717C019900002020-07-07 10:56AM EDT1,990.001,061.301,203.001,221.00+369.80+53.48%122150.10%
AMZN200717C019950002020-06-30 12:17PM EDT1,995.00742.601,198.401,216.00+41.60+5.93%118151.27%
AMZN200717C020000002020-07-10 3:25PM EDT2,000.001,207.281,193.951,211.50+452.18+59.88%111,749155.01%
AMZN200717C020050002020-06-22 6:47PM EDT2,005.00469.151,188.001,206.000.00-160147.95%
AMZN200717C020100002020-07-02 11:24AM EDT2,010.00871.001,183.051,201.00+349.10+66.89%131147.49%
AMZN200717C020150002020-07-06 9:48AM EDT2,015.00928.101,178.751,196.00+172.99+22.91%139149.94%
AMZN200717C020200002020-07-10 9:30AM EDT2,020.001,171.691,173.701,188.55+447.04+61.69%148135.74%
AMZN200717C020250002020-06-23 11:43AM EDT2,025.00750.681,168.701,183.600.00-139135.43%
AMZN200717C020300002020-07-08 3:20PM EDT2,030.001,036.201,163.701,178.60+301.65+41.07%846134.77%
AMZN200717C020350002020-07-07 12:43PM EDT2,035.001,002.321,158.751,173.60+261.49+35.30%122134.42%
AMZN200717C020400002020-07-10 3:25PM EDT2,040.001,167.421,154.051,171.50+426.00+57.46%1042149.54%
AMZN200717C020450002020-06-22 6:47PM EDT2,045.00396.551,148.401,166.000.00-332144.14%
AMZN200717C020500002020-07-07 12:08PM EDT2,050.00990.661,143.001,161.00+258.33+35.28%1076141.63%
AMZN200717C020550002020-06-30 12:32PM EDT2,055.00685.851,138.801,156.50+267.47+63.93%230146.41%
AMZN200717C020600002020-07-07 2:25PM EDT2,060.00972.001,133.751,151.35+475.78+95.88%136144.92%
AMZN200717C020650002020-06-29 12:08PM EDT2,065.00618.601,128.801,143.65+295.84+91.66%17131.15%
AMZN200717C020700002020-07-06 10:03AM EDT2,070.00907.461,123.901,138.65+434.49+91.86%138131.13%
AMZN200717C020750002020-06-22 10:11AM EDT2,075.00613.591,118.401,136.000.00-115139.92%
AMZN200717C020800002020-07-06 3:57PM EDT2,080.00974.901,113.751,128.70+400.38+69.69%159129.18%
AMZN200717C020850002020-06-29 9:38AM EDT2,085.00584.201,108.801,123.70+198.45+51.45%120128.83%
AMZN200717C020900002020-07-09 3:45PM EDT2,090.001,092.421,103.751,118.70+444.75+68.67%139127.88%
AMZN200717C020950002020-06-22 6:47PM EDT2,095.00491.651,098.101,115.500.00-117133.55%
AMZN200717C021000002020-07-10 10:13AM EDT2,100.001,072.691,093.001,111.00+472.69+78.78%31,137134.72%
AMZN200717C021050002020-06-29 10:50AM EDT2,105.00578.551,088.851,103.75+150.75+35.24%217126.86%
AMZN200717C021100002020-07-06 11:30AM EDT2,110.00915.001,083.851,098.75+280.88+44.29%124126.20%
AMZN200717C021150002020-06-17 2:02PM EDT2,115.00539.351,078.051,096.000.00-412132.91%
AMZN200717C021200002020-07-09 10:26AM EDT2,120.001,008.001,073.851,088.75+380.95+60.75%145124.90%
AMZN200717C021250002020-07-08 12:33PM EDT2,125.00922.001,068.851,085.55+360.51+64.21%124133.03%
AMZN200717C021300002020-06-17 9:38AM EDT2,130.00527.001,063.351,081.000.00-1534132.14%
AMZN200717C021350002020-06-22 6:47PM EDT2,135.00452.651,058.001,076.500.00-226132.07%
AMZN200717C021400002020-07-09 12:45PM EDT2,140.00979.341,059.601,066.35+359.67+58.04%132136.67%
AMZN200717C021450002020-07-08 10:55AM EDT2,145.00905.201,048.801,066.00+533.74+143.69%139131.89%
AMZN200717C021500002020-07-10 3:05PM EDT2,150.001,049.911,044.001,061.00+504.41+92.47%2126131.95%
AMZN200717C021550002020-06-29 10:47AM EDT2,155.00528.151,038.801,052.10-76.63-12.67%131106.74%
AMZN200717C021600002020-07-09 11:45AM EDT2,160.00943.501,033.851,051.50+416.52+79.04%142131.84%
AMZN200717C021650002020-06-19 10:10AM EDT2,165.00523.771,028.001,046.000.00-521125.96%
AMZN200717C021700002020-07-10 9:50AM EDT2,170.001,009.001,023.351,041.00+443.64+78.47%133126.73%
AMZN200717C021750002020-07-01 12:49PM EDT2,175.00671.221,018.001,036.00+108.37+19.25%141124.63%
AMZN200717C021800002020-07-09 9:36AM EDT2,180.00932.601,013.851,026.15+402.60+75.96%1133147.00%
AMZN200717C021850002020-06-17 3:14PM EDT2,185.00465.371,008.151,026.000.00-318123.94%
AMZN200717C021900002020-06-30 2:21PM EDT2,190.00547.801,004.251,019.30+88.69+19.32%135120.72%
AMZN200717C021950002020-06-30 10:58AM EDT2,195.00530.80998.851,013.95+161.58+43.76%199116.43%
AMZN200717C022000002020-07-10 3:41PM EDT2,200.00999.00994.101,011.50+486.23+94.82%21,513127.20%
AMZN200717C022050002020-07-01 2:45PM EDT2,205.00637.33988.451,005.45+96.48+17.84%14120.28%
AMZN200717C022100002020-07-06 12:12PM EDT2,210.00805.07983.951,001.00+357.57+79.90%216123.63%
AMZN200717C022150002020-06-30 2:05PM EDT2,215.00523.20978.95994.05+83.00+18.86%118114.92%
AMZN200717C022200002020-07-06 12:48PM EDT2,220.00800.29973.95989.05+426.19+113.92%1153114.29%
AMZN200717C022250002020-07-06 11:03AM EDT2,225.00776.00968.00986.00+262.45+51.11%126118.08%
AMZN200717C022300002020-07-09 9:30AM EDT2,230.00886.47963.90979.10+377.82+74.28%150113.04%
AMZN200717C022350002020-07-01 12:53PM EDT2,235.00602.90958.60976.35+191.35+46.49%124120.30%
AMZN200717C022400002020-07-06 1:05PM EDT2,240.00779.00953.90969.10+277.53+55.34%118111.78%
AMZN200717C022450002020-07-06 12:32PM EDT2,245.00760.43948.90964.15+291.29+62.09%192111.40%
AMZN200717C022500002020-07-10 3:25PM EDT2,250.00958.35943.30961.20+506.80+112.24%3223116.74%
AMZN200717C022600002020-07-06 11:48AM EDT2,260.00769.45933.95949.20+292.75+61.41%229109.99%
AMZN200717C022700002020-07-01 3:44PM EDT2,270.00622.50923.70941.50+191.66+44.49%1121116.52%
AMZN200717C022800002020-07-10 1:11PM EDT2,280.00904.72913.70931.45+439.97+94.67%10154115.04%
AMZN200717C022900002020-07-02 11:59AM EDT2,290.00612.20903.50921.00+199.15+48.21%320111.56%
AMZN200717C023000002020-07-10 3:25PM EDT2,300.00901.90893.50911.35+499.85+124.33%371,143111.45%
AMZN200717C023100002020-07-08 12:30PM EDT2,310.00739.51883.35901.40+325.57+78.65%279109.84%
AMZN200717C023200002020-07-08 11:48AM EDT2,320.00717.27874.05889.40+266.29+59.05%976103.82%
AMZN200717C023300002020-07-08 10:30AM EDT2,330.00720.25864.10880.80+283.15+64.78%257107.75%
AMZN200717C023400002020-07-09 9:37AM EDT2,340.00764.95854.10869.50+367.97+92.69%184101.95%
AMZN200717C023500002020-07-08 12:07PM EDT2,350.00702.35843.85861.90+302.37+75.60%4656107.72%
AMZN200717C023600002020-07-06 2:39PM EDT2,360.00668.15833.50851.45+281.05+72.60%6117104.09%
AMZN200717C023700002020-07-08 9:35AM EDT2,370.00671.73824.50841.50+303.43+82.39%173105.82%
AMZN200717C023800002020-07-08 12:10PM EDT2,380.00668.60814.50831.45+311.34+87.15%1159104.39%
AMZN200717C023900002020-07-09 10:02AM EDT2,390.00732.27803.75821.50+403.07+122.44%1107101.17%
AMZN200717C024000002020-07-10 2:59PM EDT2,400.00801.67793.75811.50+490.98+158.03%171,56099.90%
AMZN200717C024100002020-07-10 12:31PM EDT2,410.00772.12784.15799.35+412.12+114.48%2093.05%
AMZN200717C024200002020-07-10 9:43AM EDT2,420.00760.79774.35791.50+456.11+149.70%164399.00%
AMZN200717C024300002020-07-10 9:43AM EDT2,430.00750.62764.60780.15+423.57+129.51%135994.71%
AMZN200717C024400002020-07-10 2:59PM EDT2,440.00761.82754.85769.85+487.72+177.94%1735193.33%
AMZN200717C024500002020-07-10 10:04AM EDT2,450.00700.00744.65761.50+429.45+158.73%134995.95%
AMZN200717C024600002020-07-10 9:49AM EDT2,460.00718.00734.45751.50+424.60+144.72%119794.19%
AMZN200717C024700002020-07-10 10:08AM EDT2,470.00712.28724.45741.50+433.93+155.89%213192.93%
AMZN200717C024800002020-07-10 2:17PM EDT2,480.00705.82713.80731.15+435.38+160.99%211389.12%
AMZN200717C024900002020-07-10 3:48PM EDT2,490.00710.45705.05722.00+434.75+157.69%612392.92%
AMZN200717C025000002020-07-10 3:52PM EDT2,500.00704.28694.85712.45+485.13+221.37%132,53892.17%
AMZN200717C025100002020-07-10 3:39PM EDT2,510.00691.53684.25702.00+458.73+197.05%13,38988.62%
AMZN200717C025200002020-07-10 12:31PM EDT2,520.00662.78674.80691.25+410.65+162.87%120186.93%
AMZN200717C025300002020-07-10 10:20AM EDT2,530.00644.84664.00682.00+404.69+168.52%117785.57%
AMZN200717C025400002020-07-08 11:34AM EDT2,540.00491.75654.00672.00+296.75+152.18%224184.33%
AMZN200717C025500002020-07-10 1:24PM EDT2,550.00642.51644.95662.00+466.61+265.27%794585.11%
AMZN200717C025600002020-07-10 3:24PM EDT2,560.00646.63634.75650.20+469.63+265.33%134779.42%
AMZN200717C025700002020-07-10 1:14PM EDT2,570.00618.40625.20642.00+437.23+241.34%115183.10%
AMZN200717C025800002020-07-10 1:14PM EDT2,580.00608.55615.25630.45+426.42+234.13%512078.76%
AMZN200717C025900002020-07-10 11:39AM EDT2,590.00592.60605.65620.30+390.90+193.80%8078.09%
AMZN200717C026000002020-07-10 3:59PM EDT2,600.00604.82594.50610.35+462.82+325.93%324,16874.40%
AMZN200717C026100002020-07-10 3:23PM EDT2,610.00594.28584.25602.00+454.46+325.03%523976.27%
AMZN200717C026200002020-07-10 3:03PM EDT2,620.00580.28574.70590.45+450.23+346.20%1521672.72%
AMZN200717C026300002020-07-10 2:37PM EDT2,630.00559.42565.25580.50+435.87+352.79%112272.82%
AMZN200717C026400002020-07-10 2:56PM EDT2,640.00556.70554.75572.50+406.70+271.13%429474.47%
AMZN200717C026500002020-07-10 2:57PM EDT2,650.00555.00549.70558.00+445.50+406.85%2790774.01%
AMZN200717C026600002020-07-10 2:38PM EDT2,660.00546.00535.00550.70+443.05+430.35%3419669.12%
AMZN200717C026650002020-07-10 2:33PM EDT2,665.00525.70531.35547.50+425.50+424.65%32773.97%
AMZN200717C026700002020-07-10 3:25PM EDT2,670.00539.02526.40542.50+407.02+308.35%89773.41%
AMZN200717C026750002020-07-09 9:58AM EDT2,675.00442.31520.10537.50+343.86+349.27%25870.73%
AMZN200717C026800002020-07-10 2:49PM EDT2,680.00515.48515.50532.20+421.48+448.38%524670.28%
AMZN200717C026850002020-07-09 12:35PM EDT2,685.00432.24510.55525.90+341.24+374.99%13267.53%
AMZN200717C026900002020-07-10 3:04PM EDT2,690.00510.18504.95522.50+422.18+479.75%421368.63%
AMZN200717C026950002020-07-10 3:11PM EDT2,695.00508.00501.60516.30+423.36+500.19%27368.74%
AMZN200717C027000002020-07-10 3:57PM EDT2,700.00506.00496.55511.35+423.00+509.64%1073,56068.12%
AMZN200717C027050002020-07-10 1:58PM EDT2,705.00502.65491.25507.95+421.65+520.56%45969.43%
AMZN200717C027100002020-07-09 2:58PM EDT2,710.00468.00486.00501.45+391.45+511.37%213566.17%
AMZN200717C027150002020-07-10 12:41PM EDT2,715.00462.50481.60498.00+386.43+507.99%56668.71%
AMZN200717C027200002020-07-10 1:18PM EDT2,720.00471.73477.15491.25+399.18+550.21%852666.39%
AMZN200717C027250002020-07-07 3:03PM EDT2,725.00292.35471.70488.00+220.43+306.49%47267.58%
AMZN200717C027300002020-07-10 3:56PM EDT2,730.00475.82466.35483.00+407.32+594.63%15066.47%
AMZN200717C027350002020-07-09 2:57PM EDT2,735.00439.75460.95478.00+374.30+571.89%28665.30%
AMZN200717C027400002020-07-10 9:30AM EDT2,740.00457.15456.20472.15+393.44+617.55%2251163.82%
AMZN200717C027450002020-07-09 10:46AM EDT2,745.00380.00452.20466.50+318.00+512.90%16663.70%
AMZN200717C027500002020-07-10 3:47PM EDT2,750.00451.65446.50461.25+391.03+645.05%18061.72%
AMZN200717C027550002020-07-09 11:40AM EDT2,755.00353.65441.80457.35+295.35+506.60%18763.05%
AMZN200717C027600002020-07-10 3:59PM EDT2,760.00446.96436.55452.10+390.71+694.60%1469061.76%
AMZN200717C027650002020-07-09 10:28AM EDT2,765.00428.15431.95447.50+370.65+644.61%15362.18%
AMZN200717C027700002020-07-10 11:32AM EDT2,770.00414.96426.00443.50+358.51+635.09%424561.62%
AMZN200717C027750002020-07-10 1:21PM EDT2,775.00420.00421.85437.55+366.36+683.00%26160.86%
AMZN200717C027800002020-07-10 12:52PM EDT2,780.00405.58416.00433.50+355.88+716.06%527360.36%
AMZN200717C027850002020-07-10 2:56PM EDT2,785.00413.90412.00427.70+354.70+599.16%12259.97%
AMZN200717C027900002020-07-10 3:59PM EDT2,790.00417.46406.95424.00+371.40+806.34%55260.82%
AMZN200717C027950002020-07-10 2:39PM EDT2,795.00399.71401.80418.70+352.19+741.14%29259.66%
AMZN200717C028000002020-07-10 3:44PM EDT2,800.00403.55397.25412.05+360.47+836.75%1124,66057.59%
AMZN200717C028050002020-07-09 3:21PM EDT2,805.00386.00392.00409.00+386.00-7758.94%
AMZN200717C028100002020-07-10 2:57PM EDT2,810.00396.99387.10403.30+396.99+2,349.10%3057.63%
AMZN200717C028150002020-07-10 3:17PM EDT2,815.00393.00382.45398.40+393.00+257.11%1357.49%
AMZN200717C028200002020-07-10 2:16PM EDT2,820.00369.89377.10393.20+332.09+878.55%1350156.24%
AMZN200717C028250002020-07-07 1:37PM EDT2,825.00363.53372.80384.45+363.53+54.76%21051.87%
AMZN200717C028300002020-07-10 9:45AM EDT2,830.00356.45368.75383.75+356.45+16.96%91657.28%
AMZN200717C028350002020-07-09 11:22AM EDT2,835.00261.95363.85378.95+261.95-181956.92%
AMZN200717C028400002020-07-10 3:27PM EDT2,840.00371.18358.80373.35+338.18+1,024.79%4348155.62%
AMZN200717C028450002020-07-10 3:28PM EDT2,845.00361.63353.30369.00+361.63+1,752.93%51455.12%
AMZN200717C028500002020-07-10 2:01PM EDT2,850.00356.64347.95365.95+356.64+2,611.17%293355.97%
AMZN200717C028550002020-07-09 2:20PM EDT2,855.00300.25342.50358.40+300.25-61052.41%
AMZN200717C028600002020-07-10 3:44PM EDT2,860.00345.85338.90353.95+318.25+1,153.08%2738753.67%
AMZN200717C028650002020-07-10 11:58AM EDT2,865.00340.00333.70349.70+340.00+66.09%5353.52%
AMZN200717C028700002020-07-09 3:56PM EDT2,870.00321.96329.10344.55+321.96-122653.08%
AMZN200717C028750002020-07-10 3:16PM EDT2,875.00335.13325.05340.05+335.13+692.27%11553.67%
AMZN200717C028800002020-07-10 3:54PM EDT2,880.00325.14319.25334.60+300.66+1,228.19%11362551.93%
AMZN200717C028850002020-07-10 9:46AM EDT2,885.00306.94314.80329.80+306.94+66.89%12851.90%
AMZN200717C028900002020-07-10 2:42PM EDT2,890.00314.90310.00325.00+314.90+2,843.68%182151.56%
AMZN200717C028950002020-07-10 3:11PM EDT2,895.00313.35304.70319.85+313.35+2,108.68%42250.51%
AMZN200717C029000002020-07-10 3:57PM EDT2,900.00310.00300.10318.00+289.40+1,404.85%1301,34952.60%
AMZN200717C029050002020-07-10 3:57PM EDT2,905.00305.00296.30310.30+305.00--350.78%
AMZN200717C029100002020-07-10 11:00AM EDT2,910.00301.00290.60305.55+301.00+1,308.70%82359.53%
AMZN200717C029150002020-07-09 9:54AM EDT2,915.00219.00286.75302.80+219.00-21651.53%
AMZN200717C029200002020-07-10 3:50PM EDT2,920.00291.86281.40296.10+272.86+1,436.11%4638958.62%
AMZN200717C029250002020-07-10 10:26AM EDT2,925.00265.15275.75293.00+265.15+18.47%73659.91%
AMZN200717C029300002020-07-10 3:29PM EDT2,930.00282.60271.75287.05+282.60+2,492.02%325958.10%
AMZN200717C029350002020-07-10 1:03PM EDT2,935.00256.55267.30283.70+256.55+1,031.56%39659.05%
AMZN200717C029400002020-07-10 3:29PM EDT2,940.00275.70263.65278.00+258.75+1,526.55%3071957.53%
AMZN200717C029450002020-07-09 10:11AM EDT2,945.00190.70258.15275.45+190.70-104059.20%
AMZN200717C029500002020-07-10 3:17PM EDT2,950.00261.35253.50271.00+261.35+2,742.85%3212158.92%
AMZN200717C029550002020-07-10 3:23PM EDT2,955.00258.33248.60263.50+258.33+1,246.17%48755.64%
AMZN200717C029600002020-07-10 3:48PM EDT2,960.00251.85245.15259.30+237.85+1,698.93%2560755.63%
AMZN200717C029650002020-07-10 3:25PM EDT2,965.00253.85238.50254.35+253.85+2,868.36%365754.86%
AMZN200717C029700002020-07-10 3:09PM EDT2,970.00245.62235.10250.15+245.62+1,598.28%207054.82%
AMZN200717C029750002020-07-10 9:33AM EDT2,975.00219.90231.50245.65+219.90+28.94%37254.47%
AMZN200717C029800002020-07-10 3:48PM EDT2,980.00236.61226.05240.80+223.61+1,720.08%1627253.78%
AMZN200717C029850002020-07-10 3:52PM EDT2,985.00230.43221.55236.35+230.43+1,357.07%44153.45%
AMZN200717C029900002020-07-10 2:57PM EDT2,990.00224.59217.10231.90+224.59+2,903.25%1411353.11%
AMZN200717C029950002020-07-10 3:30PM EDT2,995.00220.80212.65230.50+220.80+1,750.20%167555.39%
AMZN200717C030000002020-07-10 3:56PM EDT3,000.00219.70208.85220.00+207.70+1,730.83%4255,19349.72%
AMZN200717C030050002020-07-10 3:22PM EDT3,005.00210.35205.00218.95+210.35+1,565.69%114652.34%
AMZN200717C030100002020-07-10 3:41PM EDT3,010.00211.54201.55217.50+211.54+1,405.95%3627654.41%
AMZN200717C030150002020-07-10 12:18PM EDT3,015.00193.20198.50210.25+193.20+14.00%221551.69%
AMZN200717C030200002020-07-10 3:52PM EDT3,020.00201.00193.80205.55+189.89+1,709.18%7788451.05%
AMZN200717C030250002020-07-10 2:23PM EDT3,025.00180.85189.75201.25+180.85+2,140.24%22050.73%
AMZN200717C030300002020-07-10 3:00PM EDT3,030.00191.81185.70197.30+191.81+2,982.00%7732550.67%
AMZN200717C030350002020-07-10 11:37AM EDT3,035.00171.46181.75192.85+171.46-0.05%133850.20%
AMZN200717C030400002020-07-10 3:55PM EDT3,040.00181.00176.75188.70+172.15+1,945.20%15945549.94%
AMZN200717C030450002020-07-10 9:45AM EDT3,045.00180.85172.50184.85+180.85+1,239.55%327049.89%
AMZN200717C030500002020-07-10 3:56PM EDT3,050.00175.12169.50183.30+166.32+1,890.00%24494551.50%
AMZN200717C030550002020-07-10 3:51PM EDT3,055.00173.00164.10176.45+173.00+1,505.28%144649.20%
AMZN200717C030600002020-07-10 3:58PM EDT3,060.00167.35160.70172.45+159.10+1,928.48%82048.98%
AMZN200717C030650002020-07-10 2:57PM EDT3,065.00159.75157.50168.45+159.75+1,846.85%306848.73%
AMZN200717C030700002020-07-10 2:58PM EDT3,070.00161.87152.25164.80+161.87+2,572.82%11416748.71%
AMZN200717C030750002020-07-10 2:49PM EDT3,075.00155.56149.85160.00+155.56+2,643.73%34047.86%
AMZN200717C030800002020-07-10 3:57PM EDT3,080.00153.35145.30157.05+145.80+1,931.13%12932048.27%
AMZN200717C030850002020-07-10 2:57PM EDT3,085.00150.00141.65151.00+150.00+2,099.01%33968346.56%
AMZN200717C030900002020-07-10 2:57PM EDT3,090.00148.40138.20149.50+148.40+2,559.69%6017547.89%
AMZN200717C030950002020-07-10 3:44PM EDT3,095.00139.15134.80145.85+139.15+2,607.08%305247.74%
AMZN200717C031000002020-07-10 3:58PM EDT3,100.00139.10132.50141.30+132.25+1,930.66%1,8072,54046.99%
AMZN200717C031050002020-07-10 2:59PM EDT3,105.00133.50126.05138.60+133.50+1,070.58%4217247.41%
AMZN200717C031100002020-07-10 3:52PM EDT3,110.00130.44126.20135.05+130.44+2,793.62%8943447.25%
AMZN200717C031150002020-07-10 2:58PM EDT3,115.00128.21122.85131.60+128.21+2,402.83%4611447.13%
AMZN200717C031200002020-07-10 3:57PM EDT3,120.00125.00119.55127.05+118.51+1,826.04%56964546.31%
AMZN200717C031250002020-07-10 3:30PM EDT3,125.00119.92116.35124.75+119.92+1,550.39%7811046.85%
AMZN200717C031300002020-07-10 3:34PM EDT3,130.00118.00111.25121.45+118.00+2,242.99%11835446.75%
AMZN200717C031350002020-07-10 3:42PM EDT3,135.00113.58111.05118.00+113.58+1,555.17%9913246.53%
AMZN200717C031400002020-07-10 3:58PM EDT3,140.00111.90105.05114.50+105.95+1,780.67%34131346.25%
AMZN200717C031450002020-07-10 3:07PM EDT3,145.00107.70102.15111.65+107.70+2,013.76%1979746.34%
AMZN200717C031500002020-07-10 3:59PM EDT3,150.00104.95100.10106.85+99.90+1,978.22%83760145.25%
AMZN200717C031600002020-07-10 3:58PM EDT3,160.00101.0894.60100.95+94.98+1,557.05%74434345.17%
AMZN200717C031700002020-07-10 3:31PM EDT3,170.0094.7889.2093.35+94.78+1,326.24%1,49823844.01%
AMZN200717C031800002020-07-10 3:59PM EDT3,180.0088.5585.0089.50+83.65+1,707.14%5,04697744.89%
AMZN200717C031900002020-07-10 3:57PM EDT3,190.0083.6078.8084.30+83.60+1,890.65%2,71031944.87%
AMZN200717C032000002020-07-10 3:59PM EDT3,200.0076.8575.0077.75+71.95+1,468.37%8,0342,69143.98%
AMZN200717C032100002020-07-10 3:57PM EDT3,210.0073.6069.4573.55+73.60+2,980.00%92416744.31%
AMZN200717C032200002020-07-10 3:30PM EDT3,220.0070.1067.0070.55+70.10+2,362.12%1,07619745.20%
AMZN200717C032300002020-07-10 3:31PM EDT3,230.0064.0062.5066.35+64.00+2,038.70%44362045.31%
AMZN200717C032400002020-07-10 3:58PM EDT3,240.0061.1557.4562.30+61.15+2,883.33%47919445.39%
AMZN200717C032500002020-07-10 3:59PM EDT3,250.0057.0053.5058.70+53.00+1,325.00%3,8213,17145.62%
AMZN200717C032600002020-07-10 3:31PM EDT3,260.0054.2649.9057.45+54.26+1,506.85%30917147.12%
AMZN200717C032700002020-07-10 3:43PM EDT3,270.0051.5545.9551.95+51.55+2,550.00%37120646.03%
AMZN200717C032800002020-07-10 3:58PM EDT3,280.0047.4545.0048.80+47.45+1,306.67%37414346.22%
AMZN200717C032900002020-07-10 3:55PM EDT3,290.0044.6741.0045.85+44.67+2,571.43%29313146.43%
AMZN200717C033000002020-07-10 3:59PM EDT3,300.0041.6041.0042.20+38.35+1,180.00%6,0471,22346.11%
AMZN200717C033100002020-07-10 3:31PM EDT3,310.0040.0136.5042.00+40.01+1,068.83%4907247.86%
AMZN200717C033200002020-07-10 3:30PM EDT3,320.0037.2232.9039.00+37.22+2,091.01%38813347.77%
AMZN200717C033300002020-07-10 3:53PM EDT3,330.0035.3330.3539.90+35.33+2,494.40%74362250.14%
AMZN200717C033400002020-07-10 3:45PM EDT3,340.0033.1332.0037.95+33.13+2,507.46%35014250.61%
AMZN200717C033500002020-07-10 3:59PM EDT3,350.0031.0027.2531.00+27.65+825.37%1,5092,39147.53%
AMZN200717C033600002020-07-10 3:58PM EDT3,360.0029.7526.0030.75+29.75+2,630.44%4477048.98%
AMZN200717C033700002020-07-10 3:53PM EDT3,370.0028.9023.8530.10+28.90+2,947.37%29623750.11%
AMZN200717C033800002020-07-10 3:42PM EDT3,380.0026.7422.3526.35+26.74+2,730.30%2814748.87%
AMZN200717C033900002020-07-10 3:47PM EDT3,390.0025.5021.1529.15+25.50+1,704.08%2029452.53%
AMZN200717C034000002020-07-10 3:59PM EDT3,400.0023.3523.0023.75+20.58+742.96%4,3371,17449.82%
AMZN200717C034100002020-07-10 3:45PM EDT3,410.0023.0018.5023.50+23.00+1,763.36%2572851.06%
AMZN200717C034200002020-07-10 3:58PM EDT3,420.0021.0018.1521.75+18.24+660.87%19114951.02%
AMZN200717C034300002020-07-10 3:43PM EDT3,430.0019.8517.2022.55+19.85+2,756.95%2016450.77%
AMZN200717C034400002020-07-10 3:59PM EDT3,440.0018.9816.2521.45+16.94+830.39%28114151.19%
AMZN200717C034500002020-07-10 3:59PM EDT3,450.0018.6015.5018.60+16.08+638.10%70125950.82%
AMZN200717C034600002020-07-10 3:59PM EDT3,460.0017.9014.6017.50+14.25+390.41%10712151.12%
AMZN200717C034700002020-07-10 3:47PM EDT3,470.0016.7012.8018.95+16.70+682.26%1733152.21%
AMZN200717C034800002020-07-10 3:52PM EDT3,480.0016.2013.2518.00+14.10+671.43%8124053.21%
AMZN200717C034900002020-07-10 3:46PM EDT3,490.0015.2512.6515.55+15.25+2,772.73%126052.81%
AMZN200717C035000002020-07-10 3:59PM EDT3,500.0014.0013.9014.75+11.78+530.63%2,4601,47354.27%
AMZN200717C035100002020-07-10 3:43PM EDT3,510.0014.1013.0015.00+14.10+704.88%654855.10%
AMZN200717C035200002020-07-10 3:58PM EDT3,520.0013.8511.8015.90+11.50+489.36%11612856.12%
AMZN200717C035300002020-07-10 3:46PM EDT3,530.0013.009.6515.30+13.00+1,286.41%892555.66%
AMZN200717C035400002020-07-10 3:53PM EDT3,540.0012.5010.0014.40+10.53+534.52%716256.47%
AMZN200717C035500002020-07-10 3:52PM EDT3,550.0012.1010.0014.30+10.45+633.33%33748857.54%
AMZN200717C035600002020-07-10 3:58PM EDT3,560.0011.5010.0013.55+9.41+450.24%775458.18%
AMZN200717C035700002020-07-10 3:47PM EDT3,570.0011.658.9013.10+11.65+1,269.23%941958.26%
AMZN200717C035800002020-07-10 3:59PM EDT3,580.0010.9410.0012.80+8.95+449.75%2811159.89%
AMZN200717C035900002020-07-10 3:54PM EDT3,590.0010.658.2511.10+10.65+1,542.86%552458.55%
AMZN200717C036000002020-07-10 3:59PM EDT3,600.0010.258.2510.60+8.83+621.83%74284559.24%
AMZN200717C036100002020-07-10 1:35PM EDT3,610.0010.009.9010.25+10.00+706.90%383661.24%
AMZN200717C036200002020-07-10 3:58PM EDT3,620.009.508.8012.80+7.65+413.51%4214663.34%
AMZN200717C036300002020-07-10 3:53PM EDT3,630.009.456.7011.70+9.45+734.62%492461.99%
AMZN200717C036400002020-07-10 3:57PM EDT3,640.009.158.3011.30+7.93+650.00%579063.94%
AMZN200717C036500002020-07-10 3:52PM EDT3,650.009.108.509.90+7.73+564.23%17226564.02%
AMZN200717C036600002020-07-10 3:57PM EDT3,660.008.808.508.85+7.38+519.72%43064.17%
AMZN200717C036700002020-07-10 3:46PM EDT3,670.008.707.6511.60+8.70+1,760.00%63066.71%
AMZN200717C036800002020-07-10 3:24PM EDT3,680.0010.055.609.80+9.15+1,016.67%13367964.44%
AMZN200717C036900002020-07-10 3:52PM EDT3,690.008.407.858.35+8.40+1,292.31%462466.12%
AMZN200717C037000002020-07-10 3:59PM EDT3,700.007.707.0010.00+6.90+862.50%51879867.79%
AMZN200717C037100002020-07-10 3:31PM EDT3,710.007.857.109.85+7.85+981.25%932168.71%
AMZN200717C037200002020-07-10 3:56PM EDT3,720.007.503.259.85+6.70+837.50%8727266.01%
AMZN200717C037300002020-07-10 3:57PM EDT3,730.007.506.659.55+7.50+681.82%215069.94%
AMZN200717C037400002020-07-10 3:37PM EDT3,740.007.304.659.40+7.30+935.90%592468.81%
AMZN200717C037500002020-07-10 3:59PM EDT3,750.007.006.457.25+6.20+775.00%11826469.38%
AMZN200717C037600002020-07-10 3:08PM EDT3,760.007.806.208.25+7.80+2,300.00%38871.05%
AMZN200717C037700002020-07-10 3:57PM EDT3,770.006.806.807.25+6.80+1,511.11%78771.55%
AMZN200717C037800002020-07-10 3:28PM EDT3,780.006.812.359.70+6.01+751.25%6010870.30%
AMZN200717C037900002020-07-10 3:02PM EDT3,790.006.703.658.90+6.70+827.16%795571.75%
AMZN200717C038000002020-07-10 3:57PM EDT3,800.006.406.006.45+5.72+841.18%8111,47972.52%
AMZN200717C038100002020-07-10 3:47PM EDT3,810.006.473.006.95+6.47+1,437.78%642270.38%
AMZN200717C038200002020-07-10 3:34PM EDT3,820.007.102.656.35+6.50+1,083.33%8875869.95%
AMZN200717C038300002020-07-10 3:54PM EDT3,830.006.002.556.60+6.00+461.54%702571.00%
AMZN200717C038400002020-07-10 3:18PM EDT3,840.007.253.057.60+7.25+2,028.57%741473.81%
AMZN200717C038500002020-07-10 3:59PM EDT3,850.005.903.656.10+5.38+1,034.62%29399873.47%
AMZN200717C038600002020-07-10 3:54PM EDT3,860.005.823.907.20+5.82+746.15%531076.07%
AMZN200717C038700002020-07-10 3:55PM EDT3,870.005.675.505.70+5.67+1,916.67%811677.03%
AMZN200717C038800002020-07-10 3:43PM EDT3,880.005.705.006.00+4.90+612.50%6222377.61%
AMZN200717C038900002020-07-10 3:55PM EDT3,890.005.203.506.85+5.20+1,300.00%803677.59%
AMZN200717C039000002020-07-10 3:58PM EDT3,900.005.105.005.50+4.65+1,033.33%5321,75878.61%
AMZN200717C039100002020-07-10 3:59PM EDT3,910.005.054.655.65+5.05+505.00%54779.15%
AMZN200717C039200002020-07-10 3:57PM EDT3,920.005.163.255.25+5.16+1,323.08%281077.35%
AMZN200717C039300002020-07-10 1:57PM EDT3,930.005.453.205.40+5.45+1,766.67%354178.30%
AMZN200717C039400002020-07-10 3:56PM EDT3,940.004.953.105.35+4.95+660.00%30278.85%
AMZN200717C039500002020-07-10 3:52PM EDT3,950.004.254.2510.00+3.70+672.73%11310487.39%
AMZN200717C039600002020-07-10 3:43PM EDT3,960.004.904.655.15+4.90+685.71%59082.46%
AMZN200717C039700002020-07-10 3:36PM EDT3,970.004.793.804.85+4.79+1,500.00%50881.51%
AMZN200717C039800002020-07-10 3:56PM EDT3,980.004.682.844.85+4.68+2,600.00%1601580.70%
AMZN200717C039900002020-07-10 3:47PM EDT3,990.004.651.964.95+4.65+807.02%156780.08%
AMZN200717C040000002020-07-10 3:59PM EDT4,000.004.354.204.45+3.90+866.67%1,1851,30383.82%
AMZN200717C040100002020-07-10 3:53PM EDT4,010.004.350.204.70+4.35+824.53%591077.42%
AMZN200717C040200002020-07-10 2:59PM EDT4,020.004.351.254.60+4.35+669.23%24080.22%
AMZN200717C040300002020-07-10 3:50PM EDT4,030.004.350.056.30+4.35+669.23%2467781.97%
AMZN200717C040400002020-07-10 3:06PM EDT4,040.004.860.014.90+4.86+1,197.56%17-79.58%
AMZN200717C040500002020-07-10 3:37PM EDT4,050.004.443.754.90+4.02+957.14%954787.61%
AMZN200717C040600002020-07-10 2:55PM EDT4,060.004.040.954.10+4.04+878.26%9-81.32%
AMZN200717C040700002020-07-10 3:19PM EDT4,070.004.900.106.50+4.90+1,960.00%6-85.37%
AMZN200717C040800002020-07-10 3:25PM EDT4,080.004.753.704.05+4.75+1,900.00%2498288.28%
AMZN200717C040900002020-07-10 2:16PM EDT4,090.004.002.264.80+4.00+877.78%205-87.72%
AMZN200717C041000002020-07-10 3:54PM EDT4,100.003.801.403.75+3.80+2,312.50%41129784.35%
AMZN200717C041100002020-07-10 3:17PM EDT4,110.004.402.164.65+4.40+800.00%5-88.66%
AMZN200717C041200002020-07-10 3:57PM EDT4,120.003.602.124.55+3.60+1,420.83%4-89.09%
AMZN200717C041300002020-07-10 3:58PM EDT4,130.003.453.003.80+3.17+1,132.14%75591490.06%
AMZN200717C041400002020-07-10 3:58PM EDT4,140.003.592.883.70+3.59+664.81%9-90.32%
AMZN200717C041500002020-07-10 3:47PM EDT4,150.003.372.084.40+3.37+495.59%39-90.81%
AMZN200717C041600002020-07-10 3:35PM EDT4,160.003.652.853.55+3.65+1,460.00%9-91.34%
AMZN200717C041700002020-07-10 10:13AM EDT4,170.003.411.863.60+3.41---89.91%
AMZN200717C041800002020-07-10 3:15PM EDT4,180.003.802.493.60+3.80+1,085.71%9-92.04%
AMZN200717C041900002020-07-10 1:46PM EDT4,190.003.302.933.40+3.30+660.00%2-93.26%
AMZN200717C042000002020-07-10 3:57PM EDT4,200.003.153.003.45+3.15+2,423.08%137-94.21%
AMZN200717C042100002020-07-10 3:01PM EDT4,210.003.151.683.30+3.15+684.78%9-91.41%
AMZN200717C042200002020-07-10 9:47AM EDT4,220.003.002.323.25+3.00---93.55%
AMZN200717C042300002020-07-10 3:57PM EDT4,230.003.051.593.20+3.05-4-92.24%
AMZN200717C042400002020-07-10 3:34PM EDT4,240.003.352.733.25+3.35+957.14%8-95.86%
AMZN200717C042500002020-07-10 3:51PM EDT4,250.002.852.312.99+2.85+633.33%48-94.89%
AMZN200717C042600002020-07-10 3:29PM EDT4,260.003.262.153.00+3.26+1,715.79%20-95.15%
AMZN200717C042700002020-07-10 3:56PM EDT4,270.002.622.402.73+2.62+1,733.33%1,821-95.76%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200717P008600002020-07-06 9:40AM EDT860.000.070.000.05+0.02+40.00%1288264.84%
AMZN200717P008800002020-06-18 3:05PM EDT880.000.070.000.000.00-11850.00%
AMZN200717P009000002020-07-08 10:36AM EDT900.000.020.000.05-0.03-60.00%50324256.25%
AMZN200717P009200002020-06-22 6:48PM EDT920.000.390.000.000.00-11550.00%
AMZN200717P009400002020-06-18 3:52PM EDT940.000.050.000.000.00-21850.00%
AMZN200717P009600002020-07-02 9:45AM EDT960.000.050.000.00-0.45-90.00%11750.00%
AMZN200717P009800002020-06-22 6:48PM EDT980.000.070.000.000.00-132050.00%
AMZN200717P010000002020-07-08 2:11PM EDT1,000.000.030.000.03-0.01-25.00%2371228.13%
AMZN200717P010200002020-06-18 3:59PM EDT1,020.000.350.000.020.00-2151218.75%
AMZN200717P010400002020-06-30 1:47PM EDT1,040.000.150.000.20+0.09+150.00%1138250.39%
AMZN200717P010600002020-06-15 3:17PM EDT1,060.000.350.001.310.00-170290.14%
AMZN200717P010800002020-06-30 1:45PM EDT1,080.000.150.001.78+0.12+400.00%288294.53%
AMZN200717P011000002020-07-10 9:30AM EDT1,100.000.050.000.00-0.19-79.17%129650.00%
AMZN200717P011200002020-06-18 1:46PM EDT1,120.000.150.001.750.00-158284.57%
AMZN200717P011400002020-06-26 3:25PM EDT1,140.000.050.000.050.00-295209.38%
AMZN200717P011600002020-07-10 12:49PM EDT1,160.000.030.000.04-0.07-70.00%465203.13%
AMZN200717P011800002020-06-26 3:25PM EDT1,180.000.060.000.050.00-194202.34%
AMZN200717P012000002020-07-08 1:12PM EDT1,200.000.010.000.00-0.08-88.89%131750.00%
AMZN200717P012200002020-06-22 6:46PM EDT1,220.003.380.000.030.00-277189.06%
AMZN200717P012400002020-06-22 6:46PM EDT1,240.006.200.211.910.00-237263.62%
AMZN200717P012600002020-06-22 6:46PM EDT1,260.000.500.001.690.00-181253.22%
AMZN200717P012800002020-06-24 11:15AM EDT1,280.000.050.000.050.00-122186.72%
AMZN200717P013000002020-07-10 9:30AM EDT1,300.000.070.000.00-0.04-36.36%447250.00%
AMZN200717P013200002020-06-22 6:46PM EDT1,320.000.650.000.050.00-134180.47%
AMZN200717P013300002020-06-22 11:50AM EDT1,330.000.200.000.000.00-1250.00%
AMZN200717P013400002020-07-08 11:19AM EDT1,340.000.040.000.05-0.27-87.10%151177.34%
AMZN200717P013500002020-07-08 11:19AM EDT1,350.000.020.000.05+0.02--2175.78%
AMZN200717P013600002020-07-08 11:19AM EDT1,360.000.050.000.00-0.05-50.00%26450.00%
AMZN200717P013800002020-06-30 12:04PM EDT1,380.000.050.000.00-0.02-28.57%121550.00%
AMZN200717P013900002020-07-07 3:23PM EDT1,390.000.020.000.05-0.63-96.92%266170.31%
AMZN200717P014000002020-07-10 10:07AM EDT1,400.000.010.000.05-0.33-97.06%200517168.75%
AMZN200717P014200002020-06-22 6:46PM EDT1,420.000.940.000.710.00-242204.20%
AMZN200717P014300002020-06-22 6:46PM EDT1,430.000.340.001.810.00-40222.27%
AMZN200717P014400002020-06-18 12:16PM EDT1,440.000.590.001.410.00-2145214.80%
AMZN200717P014500002020-07-09 3:27PM EDT1,450.000.060.000.09+0.06-2240168.75%
AMZN200717P014600002020-07-09 3:11PM EDT1,460.000.050.000.00-2.95-98.33%1020950.00%
AMZN200717P014800002020-06-22 6:46PM EDT1,480.001.850.001.410.00-153207.86%
AMZN200717P014900002020-06-16 10:59AM EDT1,490.001.410.001.720.00-873210.50%
AMZN200717P015000002020-07-10 11:12AM EDT1,500.000.020.000.05-0.23-92.00%11,658155.47%
AMZN200717P015100002020-07-08 3:58PM EDT1,510.000.050.000.00-0.86-94.51%1650.00%
AMZN200717P015200002020-06-16 9:53AM EDT1,520.001.640.001.760.00-5134205.86%
AMZN200717P015400002020-07-10 10:43AM EDT1,540.000.070.000.10-0.43-86.00%2137157.42%
AMZN200717P015500002020-07-10 9:44AM EDT1,550.000.090.000.05-1.10-92.44%1125149.22%
AMZN200717P015600002020-06-19 12:05PM EDT1,560.000.350.001.740.00-1276198.88%
AMZN200717P015700002020-06-15 2:34PM EDT1,570.002.300.001.800.00-12197.95%
AMZN200717P015800002020-06-22 6:46PM EDT1,580.001.280.001.970.00-570198.27%
AMZN200717P015900002020-07-09 3:11PM EDT1,590.000.050.000.05-1.38-96.50%111143.75%
AMZN200717P016000002020-07-10 9:36AM EDT1,600.000.050.000.08-0.55-91.67%3988147.27%
AMZN200717P016100002020-07-01 11:42AM EDT1,610.000.010.001.73-0.44-97.78%115190.63%
AMZN200717P016200002020-06-24 1:46PM EDT1,620.000.500.001.410.00-133184.96%
AMZN200717P016300002020-06-22 6:46PM EDT1,630.001.070.001.950.00--1189.89%
AMZN200717P016400002020-07-07 9:46AM EDT1,640.000.200.001.00-0.37-64.91%2125175.59%
AMZN200717P016500002020-07-10 12:49PM EDT1,650.000.070.000.05-0.76-91.57%1837136.72%
AMZN200717P016550002020-06-25 10:55AM EDT1,655.000.550.001.800.00-1124184.28%
AMZN200717P016600002020-07-09 3:11PM EDT1,660.000.050.000.05-0.58-92.06%398135.16%
AMZN200717P016650002020-06-22 3:29PM EDT1,665.000.640.001.580.00-10180.18%
AMZN200717P016700002020-06-22 6:46PM EDT1,670.002.170.001.610.00-128179.79%
AMZN200717P016750002020-07-08 3:56PM EDT1,675.000.140.000.05-1.97-93.36%255133.59%
AMZN200717P016800002020-06-22 6:46PM EDT1,680.001.100.001.730.00-10179.64%
AMZN200717P016850002020-06-30 1:26PM EDT1,685.000.820.001.75-1.98-70.71%134179.10%
AMZN200717P016900002020-07-10 10:43AM EDT1,690.000.420.001.67-0.06-12.50%2162177.39%
AMZN200717P016950002020-06-22 12:46PM EDT1,695.000.800.001.640.00-178176.32%
AMZN200717P017000002020-07-10 3:51PM EDT1,700.000.010.010.05-0.50-98.04%19530132.03%
AMZN200717P017050002020-07-09 3:10PM EDT1,705.000.050.000.05-0.45-90.00%421130.08%
AMZN200717P017100002020-07-09 3:10PM EDT1,710.000.050.000.00-3.00-98.36%410750.00%
AMZN200717P017150002020-07-09 3:10PM EDT1,715.000.050.000.16-16.65-99.70%442140.23%
AMZN200717P017200002020-07-09 3:10PM EDT1,720.000.050.000.16-1.30-96.30%483139.45%
AMZN200717P017250002020-07-10 9:35AM EDT1,725.000.100.000.00-0.57-85.07%68250.00%
AMZN200717P017300002020-07-10 9:35AM EDT1,730.000.100.000.00-6.20-98.41%44550.00%
AMZN200717P017350002020-07-10 9:35AM EDT1,735.000.100.000.16-5.40-98.18%743137.70%
AMZN200717P017400002020-07-10 9:35AM EDT1,740.000.100.000.00-1.70-94.44%138050.00%
AMZN200717P017450002020-07-10 9:34AM EDT1,745.000.100.000.00-5.47-98.20%711950.00%
AMZN200717P017500002020-07-10 3:08PM EDT1,750.000.040.010.10-0.41-91.11%105406132.03%
AMZN200717P017550002020-06-26 10:17AM EDT1,755.000.620.001.890.00-128169.97%
AMZN200717P017600002020-07-10 3:11PM EDT1,760.000.010.000.72-1.12-99.12%3054153.22%
AMZN200717P017650002020-06-22 6:47PM EDT1,765.002.000.000.730.00-1036152.73%
AMZN200717P017700002020-06-19 3:27PM EDT1,770.001.240.002.190.00-3053170.56%
AMZN200717P017750002020-06-22 6:47PM EDT1,775.002.400.001.430.00-1108162.01%
AMZN200717P017800002020-06-30 3:33PM EDT1,780.000.490.002.20-0.51-51.00%151169.14%
AMZN200717P017850002020-06-15 10:11AM EDT1,785.005.650.002.200.00-179168.41%
AMZN200717P017900002020-07-01 12:07PM EDT1,790.000.250.002.20-0.45-64.29%668167.65%
AMZN200717P017950002020-06-22 12:09PM EDT1,795.001.050.001.430.00-240159.18%
AMZN200717P018000002020-07-10 12:58PM EDT1,800.000.120.020.10-0.63-84.00%100359126.95%
AMZN200717P018050002020-07-01 11:31AM EDT1,805.000.380.001.44-6.69-94.63%139157.86%
AMZN200717P018100002020-06-26 12:07PM EDT1,810.000.870.001.440.00-60123157.18%
AMZN200717P018150002020-06-22 6:47PM EDT1,815.006.950.002.240.00-1746164.31%
AMZN200717P018200002020-07-07 12:42PM EDT1,820.000.230.002.24-0.77-77.00%188163.57%
AMZN200717P018250002020-06-22 1:21PM EDT1,825.001.230.001.440.00-196155.08%
AMZN200717P018300002020-06-29 3:36PM EDT1,830.000.860.031.63-0.50-36.76%900156.74%
AMZN200717P018350002020-06-22 6:47PM EDT1,835.006.950.003.650.00-7201171.17%
AMZN200717P018400002020-07-01 3:52PM EDT1,840.000.440.003.65-0.47-51.65%1668170.39%
AMZN200717P018450002020-06-23 3:39PM EDT1,845.000.760.001.450.00-450152.39%
AMZN200717P018500002020-07-10 12:58PM EDT1,850.000.140.000.12-1.02-87.93%151224121.29%
AMZN200717P018550002020-06-25 1:47PM EDT1,855.000.980.001.450.00-1424151.03%
AMZN200717P018600002020-07-01 3:52PM EDT1,860.000.330.001.45-0.68-67.33%30212150.34%
AMZN200717P018650002020-07-01 10:49AM EDT1,865.000.350.0010.00-0.75-68.18%1144191.74%
AMZN200717P018700002020-07-01 3:51PM EDT1,870.000.800.001.46-0.20-20.00%239149.07%
AMZN200717P018750002020-06-30 11:30AM EDT1,875.000.730.001.46-1.07-59.44%1193148.39%
AMZN200717P018800002020-07-08 12:59PM EDT1,880.000.300.001.46-0.87-74.36%198147.71%
AMZN200717P018850002020-06-29 9:59AM EDT1,885.001.470.001.46+0.19+14.84%137147.02%
AMZN200717P018900002020-07-08 11:20AM EDT1,890.000.250.001.46-0.80-76.19%7105146.34%
AMZN200717P018950002020-07-10 1:26PM EDT1,895.000.070.001.47-1.08-93.91%342145.75%
AMZN200717P019000002020-07-10 1:41PM EDT1,900.000.070.020.12-1.65-95.93%2341,037117.19%
AMZN200717P019050002020-07-07 12:28PM EDT1,905.000.250.001.47-0.75-75.00%652144.43%
AMZN200717P019100002020-07-06 9:52AM EDT1,910.000.630.001.47-0.37-37.00%12115143.75%
AMZN200717P019150002020-07-10 3:15PM EDT1,915.000.140.001.48-0.86-86.00%367143.16%
AMZN200717P019200002020-06-30 3:57PM EDT1,920.000.430.001.48-0.94-68.61%1202142.53%
AMZN200717P019250002020-07-07 10:38AM EDT1,925.000.350.001.48-1.06-75.18%342141.85%
AMZN200717P019300002020-07-01 2:20PM EDT1,930.000.400.001.48-3.35-89.33%200201141.16%
AMZN200717P019350002020-06-17 11:00AM EDT1,935.004.300.001.490.00-337140.63%
AMZN200717P019400002020-06-30 3:58PM EDT1,940.000.710.000.71-0.57-44.53%1334129.69%
AMZN200717P019450002020-06-22 6:47PM EDT1,945.009.570.011.490.00-530139.40%
AMZN200717P019500002020-07-10 3:16PM EDT1,950.000.010.000.69-0.99-99.00%31218128.13%
AMZN200717P019550002020-06-22 6:47PM EDT1,955.0011.190.011.500.00-121138.18%
AMZN200717P019600002020-06-30 3:58PM EDT1,960.000.770.004.65-1.21-61.11%3049157.56%
AMZN200717P019650002020-06-25 9:50AM EDT1,965.001.980.004.650.00-125156.81%
AMZN200717P019700002020-07-01 2:32PM EDT1,970.000.200.005.40-1.51-88.30%848159.29%
AMZN200717P019750002020-07-09 3:17PM EDT1,975.000.250.003.65-1.52-85.88%150150.49%
AMZN200717P019800002020-07-10 3:13PM EDT1,980.000.020.000.83-2.03-99.02%20181126.71%
AMZN200717P019850002020-07-10 3:49PM EDT1,985.000.430.003.65-1.93-81.78%139149.07%
AMZN200717P019900002020-07-01 2:45PM EDT1,990.000.560.0010.00-1.74-75.65%194171.18%
AMZN200717P019950002020-07-08 2:51PM EDT1,995.000.500.003.15-1.54-75.49%452144.92%
AMZN200717P020000002020-07-10 3:37PM EDT2,000.000.120.020.28-2.26-94.96%1201,019113.09%
AMZN200717P020050002020-07-02 11:09AM EDT2,005.000.440.003.15-1.26-74.12%180143.53%
AMZN200717P020100002020-07-07 2:52PM EDT2,010.000.450.001.05-1.95-81.25%2114126.03%
AMZN200717P020150002020-07-10 2:56PM EDT2,015.000.490.001.55-11.01-95.74%343130.76%
AMZN200717P020200002020-07-10 9:30AM EDT2,020.002.020.000.86-0.82-28.87%1101122.27%
AMZN200717P020250002020-06-30 10:55AM EDT2,025.001.500.001.56-0.46-23.47%132129.57%
AMZN200717P020300002020-07-06 9:46AM EDT2,030.000.420.001.56-2.08-83.20%2128128.93%
AMZN200717P020350002020-07-01 10:30AM EDT2,035.000.900.001.57-12.90-93.48%437128.37%
AMZN200717P020400002020-07-08 10:28AM EDT2,040.000.510.003.70-2.26-81.59%147141.60%
AMZN200717P020450002020-06-22 2:51PM EDT2,045.002.850.001.580.00-252127.20%
AMZN200717P020500002020-07-10 3:44PM EDT2,050.000.010.003.70-1.99-99.50%6354140.21%
AMZN200717P020550002020-07-10 2:09PM EDT2,055.000.250.000.40-2.05-89.13%161109.77%
AMZN200717P020600002020-07-10 2:17PM EDT2,060.000.250.000.39-2.55-91.07%288108.89%
AMZN200717P020650002020-07-10 2:09PM EDT2,065.000.260.001.60-2.78-91.45%159124.85%
AMZN200717P020700002020-06-29 11:09AM EDT2,070.002.490.001.61+0.23+10.18%354124.32%
AMZN200717P020750002020-07-10 3:51PM EDT2,075.000.120.050.34-2.14-94.69%14100107.23%
AMZN200717P020800002020-07-02 2:48PM EDT2,080.000.490.001.62-2.36-82.81%10143123.14%
AMZN200717P020850002020-06-22 2:51PM EDT2,085.003.200.001.630.00-358122.61%
AMZN200717P020900002020-07-02 11:34AM EDT2,090.000.600.002.48-2.45-80.33%236128.10%
AMZN200717P020950002020-07-08 10:08AM EDT2,095.000.630.001.64-1.77-73.75%242121.44%
AMZN200717P021000002020-07-10 3:14PM EDT2,100.000.130.030.85-3.32-96.23%52423112.99%
AMZN200717P021050002020-06-29 10:48AM EDT2,105.002.800.002.49+0.35+14.29%1068126.22%
AMZN200717P021100002020-07-02 11:34AM EDT2,110.000.690.002.50-2.56-78.77%249125.64%
AMZN200717P021150002020-07-07 9:59AM EDT2,115.000.400.001.67-3.00-88.24%153119.19%
AMZN200717P021200002020-07-10 2:56PM EDT2,120.000.610.002.50-2.50-80.39%370124.34%
AMZN200717P021250002020-07-08 10:18AM EDT2,125.000.270.001.01-3.23-92.29%169111.65%
AMZN200717P021300002020-07-08 9:33AM EDT2,130.000.010.002.51-3.69-99.73%174123.12%
AMZN200717P021350002020-07-02 11:03AM EDT2,135.001.240.001.02-2.01-61.85%162110.60%
AMZN200717P021400002020-07-09 3:41PM EDT2,140.000.350.001.03-3.45-90.79%295110.11%
AMZN200717P021450002020-07-09 2:23PM EDT2,145.000.600.001.72-3.45-85.19%170115.89%
AMZN200717P021500002020-07-10 3:00PM EDT2,150.000.330.000.65-3.72-91.85%12160103.96%
AMZN200717P021550002020-07-08 2:04PM EDT2,155.000.630.002.53-3.62-85.18%164120.04%
AMZN200717P021600002020-07-08 12:24PM EDT2,160.000.810.001.75-3.44-80.94%3100114.28%
AMZN200717P021650002020-06-26 3:41PM EDT2,165.004.100.0010.000.00-334144.25%
AMZN200717P021700002020-07-06 10:11AM EDT2,170.000.380.002.55-3.72-90.73%451118.26%
AMZN200717P021750002020-07-10 9:51AM EDT2,175.000.500.002.55-4.50-90.00%1497117.63%
AMZN200717P021800002020-07-07 3:25PM EDT2,180.000.900.002.56-3.45-79.31%2118117.07%
AMZN200717P021850002020-07-08 12:10PM EDT2,185.000.820.002.56-3.93-82.74%263116.43%
AMZN200717P021900002020-07-10 10:44AM EDT2,190.000.770.001.80-3.83-83.26%876110.99%
AMZN200717P021950002020-07-07 9:46AM EDT2,195.000.630.001.13-3.97-86.30%250104.79%
AMZN200717P022000002020-07-10 3:17PM EDT2,200.000.250.000.49-4.55-94.79%6789895.75%
AMZN200717P022050002020-07-10 10:33AM EDT2,205.000.350.010.70-4.45-92.71%87998.73%
AMZN200717P022100002020-07-10 3:16PM EDT2,210.000.100.051.01-4.80-97.96%198154102.34%
AMZN200717P022150002020-07-10 10:08AM EDT2,215.000.500.001.17-4.45-89.90%2177102.86%
AMZN200717P022200002020-07-10 10:07AM EDT2,220.000.500.002.60-4.60-90.20%2142112.28%
AMZN200717P022250002020-07-10 10:02AM EDT2,225.000.500.003.95-4.70-90.38%173117.92%
AMZN200717P022300002020-07-07 2:23PM EDT2,230.000.870.051.21-3.68-80.88%10216101.95%
AMZN200717P022350002020-07-10 12:58PM EDT2,235.000.850.0010.00-4.20-83.17%1175133.99%
AMZN200717P022400002020-07-10 10:48AM EDT2,240.000.870.001.23-3.36-79.43%2127100.54%
AMZN200717P022450002020-07-10 10:48AM EDT2,245.000.750.002.99-3.85-83.70%4172111.16%
AMZN200717P022500002020-07-10 3:51PM EDT2,250.000.400.200.45-4.60-92.00%1664192.97%
AMZN200717P022600002020-07-07 3:56PM EDT2,260.001.490.000.65-3.26-68.63%1691,01991.89%
AMZN200717P022700002020-07-10 12:06PM EDT2,270.000.490.001.80-4.22-89.60%1195101.47%
AMZN200717P022800002020-07-10 1:53PM EDT2,280.000.620.0110.00-6.23-90.95%2334127.55%
AMZN200717P022900002020-07-10 1:56PM EDT2,290.000.670.101.85-6.08-90.07%3235100.07%
AMZN200717P023000002020-07-10 3:52PM EDT2,300.000.510.470.65-6.97-93.18%1461,24692.77%
AMZN200717P023100002020-07-10 3:40PM EDT2,310.000.400.501.50-5.85-93.60%911698.02%
AMZN200717P023200002020-07-10 12:49PM EDT2,320.001.000.001.42-5.30-84.13%1820093.02%
AMZN200717P023300002020-07-10 9:59AM EDT2,330.000.920.001.45-5.88-86.47%325392.11%
AMZN200717P023400002020-07-10 9:43AM EDT2,340.001.060.120.94-7.41-87.49%529787.84%
AMZN200717P023500002020-07-10 3:51PM EDT2,350.000.460.301.37-9.01-95.14%17655891.38%
AMZN200717P023600002020-07-10 3:42PM EDT2,360.000.690.0210.00-10.00-93.55%166229116.33%
AMZN200717P023700002020-07-10 12:49PM EDT2,370.001.010.001.64-8.84-89.75%327388.92%
AMZN200717P023800002020-07-10 3:26PM EDT2,380.000.650.001.57-9.95-93.87%15734087.35%
AMZN200717P023900002020-07-10 12:31PM EDT2,390.000.950.0110.00-12.40-92.88%4273112.17%
AMZN200717P024000002020-07-10 3:40PM EDT2,400.000.590.500.70-12.16-95.37%1021,52882.52%
AMZN200717P024100002020-07-10 3:49PM EDT2,410.000.530.000.70-12.91-96.06%3622576.81%
AMZN200717P024200002020-07-10 3:50PM EDT2,420.000.640.261.67-12.06-94.96%1922985.01%
AMZN200717P024300002020-07-10 3:50PM EDT2,430.000.690.001.70-14.01-95.31%415982.59%
AMZN200717P024400002020-07-09 3:22PM EDT2,440.001.910.0010.00-12.04-86.31%23197105.33%
AMZN200717P024500002020-07-10 3:51PM EDT2,450.000.920.450.98-16.34-94.67%9341878.74%
AMZN200717P024600002020-07-10 2:59PM EDT2,460.000.900.181.42-11.64-92.82%2022478.71%
AMZN200717P024700002020-07-10 2:24PM EDT2,470.001.300.001.25-19.25-93.67%715575.39%
AMZN200717P024800002020-07-10 3:59PM EDT2,480.000.500.371.82-20.50-97.62%4934679.59%
AMZN200717P024900002020-07-10 3:38PM EDT2,490.000.800.442.35-22.65-96.59%2141381.02%
AMZN200717P025000002020-07-10 3:53PM EDT2,500.001.000.601.05-23.00-95.83%2842,22374.66%
AMZN200717P025100002020-07-10 3:58PM EDT2,510.000.980.011.44-24.62-96.17%153,36672.44%
AMZN200717P025200002020-07-10 3:59PM EDT2,520.000.940.551.49-24.73-96.34%1324674.46%
AMZN200717P025300002020-07-10 3:52PM EDT2,530.000.990.011.65-28.63-96.66%1931771.48%
AMZN200717P025400002020-07-10 3:59PM EDT2,540.001.151.001.57-30.27-96.34%3025174.50%
AMZN200717P025500002020-07-10 3:56PM EDT2,550.001.001.001.60-32.50-97.01%1291,00773.50%
AMZN200717P025600002020-07-10 10:18AM EDT2,560.001.600.662.05-31.21-95.12%4126472.79%
AMZN200717P025700002020-07-10 3:57PM EDT2,570.001.301.301.59-38.22-96.71%25072.31%
AMZN200717P025800002020-07-10 2:25PM EDT2,580.001.730.742.13-38.54-95.70%2236671.12%
AMZN200717P025900002020-07-10 3:58PM EDT2,590.001.240.032.17-44.19-97.27%6835867.52%
AMZN200717P026000002020-07-10 3:57PM EDT2,600.001.201.002.00-46.16-97.47%1442,24969.31%
AMZN200717P026100002020-07-10 1:35PM EDT2,610.002.100.887.00-44.50-95.49%1719979.35%
AMZN200717P026200002020-07-10 3:36PM EDT2,620.001.500.942.37-48.58-97.00%2422868.03%
AMZN200717P026300002020-07-10 2:37PM EDT2,630.002.061.002.37-51.70-96.17%417967.08%
AMZN200717P026400002020-07-10 2:42PM EDT2,640.001.601.0610.00-55.76-97.21%2033480.42%
AMZN200717P026500002020-07-10 3:12PM EDT2,650.002.000.003.20-63.50-96.95%2493164.33%
AMZN200717P026600002020-07-10 2:46PM EDT2,660.002.200.652.92-66.80-96.81%1423464.25%
AMZN200717P026650002020-07-10 1:50PM EDT2,665.002.490.672.97-66.04-96.37%1012163.87%
AMZN200717P026700002020-07-10 3:23PM EDT2,670.002.290.013.05-65.80-96.64%149461.69%
AMZN200717P026750002020-07-10 2:50PM EDT2,675.002.400.5110.00-70.43-96.70%916275.10%
AMZN200717P026800002020-07-10 3:55PM EDT2,680.002.100.003.15-75.59-97.30%2533660.85%
AMZN200717P026850002020-07-10 1:06PM EDT2,685.003.021.073.25-78.18-96.28%75263.26%
AMZN200717P026900002020-07-10 3:12PM EDT2,690.002.581.603.20-82.42-96.96%31063.74%
AMZN200717P026950002020-07-10 3:47PM EDT2,695.002.230.013.30-84.42-97.43%410859.62%
AMZN200717P027000002020-07-10 3:57PM EDT2,700.002.051.963.00-86.75-97.69%7191,68562.91%
AMZN200717P027050002020-07-10 3:59PM EDT2,705.002.400.012.54-82.46-97.17%178356.32%
AMZN200717P027100002020-07-10 3:59PM EDT2,710.002.271.173.45-87.90-97.48%1221761.04%
AMZN200717P027150002020-07-09 2:59PM EDT2,715.004.671.363.50-91.46-95.14%2628660.96%
AMZN200717P027200002020-07-10 3:32PM EDT2,720.002.501.434.05-95.96-97.46%1840661.58%
AMZN200717P027250002020-07-10 3:32PM EDT2,725.002.641.494.85-94.19-97.27%2110362.54%
AMZN200717P027300002020-07-10 1:24PM EDT2,730.003.500.713.65-100.76-96.64%159558.18%
AMZN200717P027350002020-07-10 11:01AM EDT2,735.003.701.627.50-86.30-95.89%1134265.54%
AMZN200717P027400002020-07-10 3:11PM EDT2,740.002.901.673.80-107.55-97.37%6542759.22%
AMZN200717P027450002020-07-10 2:28PM EDT2,745.002.971.743.85-103.73-97.22%36958.84%
AMZN200717P027500002020-07-10 3:57PM EDT2,750.002.681.592.90-113.41-97.69%17756156.16%
AMZN200717P027550002020-07-10 3:28PM EDT2,755.003.100.013.70-109.22-97.24%728953.92%
AMZN200717P027600002020-07-10 3:45PM EDT2,760.003.140.018.10-112.44-97.28%4536461.02%
AMZN200717P027650002020-07-10 2:13PM EDT2,765.003.850.014.30-85.79-95.71%78154.08%
AMZN200717P027700002020-07-10 3:45PM EDT2,770.003.342.155.50-91.96-96.50%5525059.14%
AMZN200717P027750002020-07-10 3:45PM EDT2,775.003.002.263.75-122.15-97.60%3210256.02%
AMZN200717P027800002020-07-10 3:28PM EDT2,780.003.500.653.75-121.00-97.19%3918752.56%
AMZN200717P027850002020-07-10 3:47PM EDT2,785.003.401.134.40-128.25-97.42%611554.04%
AMZN200717P027900002020-07-10 3:45PM EDT2,790.003.522.333.85-100.23-96.61%3012654.52%
AMZN200717P027950002020-07-10 3:35PM EDT2,795.003.431.004.60-99.72-96.67%4122852.99%
AMZN200717P028000002020-07-10 3:59PM EDT2,800.003.351.154.05-145.40-97.75%8301,31951.73%
AMZN200717P028050002020-07-10 3:51PM EDT2,805.004.200.704.75+4.20+233.33%146751.57%
AMZN200717P028100002020-07-10 3:50PM EDT2,810.003.921.004.30+3.92+816.67%658850.74%
AMZN200717P028150002020-07-10 1:27PM EDT2,815.005.401.504.00+5.40+490.91%32450.48%
AMZN200717P028200002020-07-10 3:59PM EDT2,820.004.063.104.50-114.29-96.57%6444852.96%
AMZN200717P028250002020-07-10 3:50PM EDT2,825.003.561.324.60+3.56+178.89%59054.35%
AMZN200717P028300002020-07-10 3:45PM EDT2,830.004.462.304.70+4.46+825.93%1917550.93%
AMZN200717P028350002020-07-10 2:59PM EDT2,835.005.151.344.90+5.15+1,716.67%3710653.78%
AMZN200717P028400002020-07-10 3:53PM EDT2,840.004.734.004.50-125.97-96.38%9636551.64%
AMZN200717P028450002020-07-10 2:23PM EDT2,845.005.712.665.15+5.71+1,464.10%2214050.18%
AMZN200717P028500002020-07-10 3:58PM EDT2,850.004.544.205.00+4.54+692.54%16850051.22%
AMZN200717P028550002020-07-10 3:20PM EDT2,855.005.742.365.90+5.74+2,486.96%31819253.33%
AMZN200717P028600002020-07-10 3:53PM EDT2,860.005.052.805.20-155.82-96.86%36227551.26%
AMZN200717P028650002020-07-10 3:53PM EDT2,865.005.604.505.75+5.60+1,555.55%157150.46%
AMZN200717P028700002020-07-10 2:03PM EDT2,870.005.402.905.90+5.40+369.86%8231751.38%
AMZN200717P028750002020-07-10 3:52PM EDT2,875.005.503.106.05+5.50+982.14%4111751.01%
AMZN200717P028800002020-07-10 3:55PM EDT2,880.006.005.656.30-150.75-96.17%35639350.22%
AMZN200717P028850002020-07-10 3:47PM EDT2,885.006.003.506.45+6.00+1,153.85%13719050.43%
AMZN200717P028900002020-07-10 3:59PM EDT2,890.006.193.556.70+6.19+2,947.62%5911450.21%
AMZN200717P028950002020-07-10 3:59PM EDT2,895.006.443.756.90+6.44+2,476.93%5119749.89%
AMZN200717P029000002020-07-10 3:59PM EDT2,900.006.505.006.80-220.50-97.14%56391349.05%
AMZN200717P029050002020-07-10 3:44PM EDT2,905.007.355.057.60+7.35+1,552.08%11111249.70%
AMZN200717P029100002020-07-10 3:55PM EDT2,910.007.235.257.70+7.23+2,892.00%23324449.17%
AMZN200717P029150002020-07-10 3:48PM EDT2,915.007.945.458.00+7.94+1,392.98%665548.95%
AMZN200717P029200002020-07-10 3:48PM EDT2,920.007.825.158.30-197.89-96.20%16126048.72%
AMZN200717P029250002020-07-10 3:47PM EDT2,925.008.405.958.45+8.40+2,999.99%875648.25%
AMZN200717P029300002020-07-10 3:47PM EDT2,930.008.865.758.85+8.86+2,837.50%11422948.13%
AMZN200717P029350002020-07-10 3:47PM EDT2,935.008.516.559.20+8.51+1,037.81%724947.91%
AMZN200717P029400002020-07-10 3:59PM EDT2,940.008.826.259.40-217.18-96.10%9015747.48%
AMZN200717P029450002020-07-10 3:26PM EDT2,945.0010.106.9010.25+10.10+2,244.45%15618447.89%
AMZN200717P029500002020-07-10 3:57PM EDT2,950.009.829.5510.25+9.82+2,450.00%56776047.17%
AMZN200717P029550002020-07-10 3:26PM EDT2,955.0010.627.8010.75+10.62+1,454.79%14019947.08%
AMZN200717P029600002020-07-10 3:47PM EDT2,960.0010.707.8011.05-244.95-95.81%12268046.72%
AMZN200717P029650002020-07-10 3:48PM EDT2,965.0011.108.6511.60+11.10+1,520.55%849846.64%
AMZN200717P029700002020-07-10 3:56PM EDT2,970.0011.939.6012.10+11.93+2,840.48%18020346.48%
AMZN200717P029750002020-07-10 3:24PM EDT2,975.0012.939.3012.60+12.93+1,346.94%23116646.30%
AMZN200717P029800002020-07-10 3:56PM EDT2,980.0012.969.7513.15-240.48-94.89%336336