U.S. markets close in 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,592.16-38.16 (-1.05%)
A partir del 3:43p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210730C020800002021-07-29 1:53PM EDT2,080.001,521.301,510.001,513.80-30.50-1.97%19306.54%
AMZN210730C020900002021-07-27 9:52AM EDT2,090.001,555.201,499.401,503.250.00-811289.89%
AMZN210730C021000002021-07-28 3:54PM EDT2,100.001,534.951,490.301,494.550.00-16249.22%
AMZN210730C021900002021-07-20 12:12PM EDT2,190.001,388.451,394.201,409.700.00-11348.19%
AMZN210730C022000002021-07-21 1:41PM EDT2,200.001,359.651,384.601,400.250.00--3229.00%
AMZN210730C022100002021-07-07 9:32AM EDT2,210.001,499.701,373.801,389.900.00--1344.09%
AMZN210730C022400002021-07-09 9:31AM EDT2,240.001,495.601,343.601,359.550.00-11333.13%
AMZN210730C022500002021-07-08 9:33AM EDT2,250.001,371.001,334.601,350.250.00-12219.24%
AMZN210730C022700002021-07-09 9:49AM EDT2,270.001,463.451,314.601,330.250.00-11215.43%
AMZN210730C022800002021-07-22 11:06AM EDT2,280.001,341.001,302.901,320.500.00-11328.91%
AMZN210730C022900002021-07-22 10:28AM EDT2,290.001,335.201,293.801,309.950.00--1322.36%
AMZN210730C023100002021-06-18 10:03AM EDT2,310.001,187.171,255.601,273.500.00-440.00%
AMZN210730C023200002021-07-09 9:32AM EDT2,320.001,426.801,263.801,279.950.00-11314.25%
AMZN210730C023300002021-07-09 9:32AM EDT2,330.001,412.001,253.851,269.850.00-11310.88%
AMZN210730C023400002021-07-23 9:34AM EDT2,340.001,291.751,244.601,260.500.00-11209.67%
AMZN210730C023500002021-07-22 9:46AM EDT2,350.001,264.751,234.101,249.700.00--1304.52%
AMZN210730C023700002021-07-23 9:34AM EDT2,370.001,251.001,213.801,229.950.00-11300.93%
AMZN210730C023800002021-07-19 12:01AM EDT2,380.001,300.001,203.801,220.050.00--1298.95%
AMZN210730C023900002021-07-20 10:33AM EDT2,390.001,150.831,194.051,209.600.00-11293.34%
AMZN210730C024000002021-07-22 9:30AM EDT2,400.001,197.601,183.801,199.950.00--1293.04%
AMZN210730C024100002021-07-20 10:43AM EDT2,410.001,144.351,174.151,190.500.00-11181.25%
AMZN210730C024200002021-07-19 10:35AM EDT2,420.001,100.451,164.051,179.600.00--2285.55%
AMZN210730C024300002021-07-19 11:00AM EDT2,430.001,109.251,153.801,169.950.00--3285.24%
AMZN210730C024400002021-07-19 11:41AM EDT2,440.001,094.921,144.601,160.300.00--1185.35%
AMZN210730C025000002021-06-16 12:20PM EDT2,500.001,265.401,066.051,083.900.00-120.00%
AMZN210730C025500002021-07-23 3:06PM EDT2,550.001,109.701,034.651,050.300.00-55167.09%
AMZN210730C026000002021-06-30 9:30AM EDT2,600.00851.18984.551,000.200.00--3152.64%
AMZN210730C026200002021-07-19 12:01AM EDT2,620.001,082.55964.05979.600.00--1235.62%
AMZN210730C026500002021-07-13 2:19PM EDT2,650.001,050.21934.10949.650.00-66228.66%
AMZN210730C027000002021-07-28 3:16PM EDT2,700.00929.10884.10899.650.00-2543216.73%
AMZN210730C027100002021-07-26 9:36AM EDT2,710.00958.50874.10889.650.00--1214.36%
AMZN210730C027300002021-07-19 3:08PM EDT2,730.00801.30854.65870.300.00-45136.33%
AMZN210730C027400002021-07-06 9:30AM EDT2,740.00805.95843.60860.000.00--1209.07%
AMZN210730C027500002021-07-21 10:54AM EDT2,750.00816.30834.10849.950.00--1206.46%
AMZN210730C027600002021-07-20 9:44AM EDT2,760.00773.25824.20840.750.00-11131.35%
AMZN210730C027700002021-07-20 2:36PM EDT2,770.00815.95813.85830.000.00-22202.00%
AMZN210730C027800002021-07-21 10:04AM EDT2,780.00777.50804.20820.750.00-66128.08%
AMZN210730C027900002021-07-21 10:54AM EDT2,790.00776.60794.70810.350.00-18128.42%
AMZN210730C028000002021-07-29 2:09PM EDT2,800.00800.00783.45799.25+21.45+2.76%12191.32%
AMZN210730C028100002021-07-23 10:12AM EDT2,810.00834.98774.70790.350.00-12125.10%
AMZN210730C028300002021-07-19 9:36AM EDT2,830.00706.05753.75769.650.00-12186.38%
AMZN210730C028400002021-07-20 12:21PM EDT2,840.00733.65743.90758.800.00-16179.96%
AMZN210730C028500002021-07-29 10:31AM EDT2,850.00771.35735.35748.85+3.12+0.41%9130177.95%
AMZN210730C028600002021-07-13 3:09PM EDT2,860.00830.75725.15739.100.00-88176.92%
AMZN210730C028900002021-07-21 9:52AM EDT2,890.00681.00695.00709.050.00-17169.91%
AMZN210730C029000002021-07-27 9:31AM EDT2,900.00780.65685.55699.100.00-11101.95%
AMZN210730C029100002021-07-20 12:21PM EDT2,910.00664.40675.05689.100.00-12165.66%
AMZN210730C029200002021-07-27 1:25PM EDT2,920.00668.75665.15679.100.00-13163.42%
AMZN210730C029300002021-07-20 3:14PM EDT2,930.00662.85653.95668.800.00-43159.83%
AMZN210730C029400002021-07-27 11:43AM EDT2,940.00660.15645.65659.600.00-16106.84%
AMZN210730C029600002021-07-29 1:41PM EDT2,960.00646.80625.55639.15+17.85+2.84%1594.24%
AMZN210730C029700002021-07-27 2:13PM EDT2,970.00639.35615.45629.300.00-3393.95%
AMZN210730C029800002021-07-22 10:54AM EDT2,980.00650.85605.05619.100.00-19150.07%
AMZN210730C029900002021-07-22 3:45PM EDT2,990.00615.15595.50609.30-32.92-5.08%11691.89%
AMZN210730C030000002021-07-29 3:04PM EDT3,000.00581.68587.75598.05-49.42-7.83%206263102.64%
AMZN210730C030100002021-07-27 1:25PM EDT3,010.00579.15575.20589.150.00-81169.53%
AMZN210730C030200002021-07-27 12:05PM EDT3,020.00574.95564.00578.850.00-636140.20%
AMZN210730C030300002021-07-27 11:53AM EDT3,030.00577.90554.75568.750.00-12137.60%
AMZN210730C030400002021-07-27 11:38AM EDT3,040.00593.35545.60559.150.00-13883.40%
AMZN210730C030500002021-07-27 3:44PM EDT3,050.00571.25534.75548.800.00-323133.44%
AMZN210730C030600002021-07-28 2:04PM EDT3,060.00564.20524.15538.900.00-318131.65%
AMZN210730C030700002021-07-27 3:54PM EDT3,070.00573.85514.50528.900.00-335129.47%
AMZN210730C030800002021-07-27 3:10PM EDT3,080.00542.10505.15519.200.00-862261.33%
AMZN210730C030900002021-07-29 10:19AM EDT3,090.00528.76494.25508.90-5.67-1.06%216125.11%
AMZN210730C031000002021-07-29 3:24PM EDT3,100.00489.20489.30493.35-44.60-8.36%421591.55%
AMZN210730C031100002021-07-27 10:23AM EDT3,110.00494.60474.85488.850.00-17120.57%
AMZN210730C031200002021-07-29 10:19AM EDT3,120.00498.55465.60480.05-57.45-10.33%71581.47%
AMZN210730C031300002021-07-29 9:50AM EDT3,130.00494.19455.70469.30-10.66-2.11%11673.68%
AMZN210730C031400002021-07-29 10:19AM EDT3,140.00465.30445.75459.30-26.70-5.43%93172.75%
AMZN210730C031500002021-07-29 10:42AM EDT3,150.00475.80434.30447.55+1.35+0.28%130107.01%
AMZN210730C031600002021-07-28 3:44PM EDT3,160.00472.00425.95438.900.00-111167.19%
AMZN210730C031700002021-07-28 2:42PM EDT3,170.00451.95415.50429.400.00-7766.36%
AMZN210730C031800002021-07-28 2:52PM EDT3,180.00453.35405.50419.400.00-816364.84%
AMZN210730C031900002021-07-29 3:07PM EDT3,190.00392.00394.35409.10-52.35-11.78%312104.04%
AMZN210730C032000002021-07-29 3:08PM EDT3,200.00384.00384.95398.05-48.19-11.15%1419498.31%
AMZN210730C032100002021-07-29 2:25PM EDT3,210.00387.90374.40389.30-57.80-12.97%226100.31%
AMZN210730C032200002021-07-29 2:25PM EDT3,220.00377.95366.15379.15-57.60-13.22%22062.70%
AMZN210730C032250002021-07-29 9:43AM EDT3,225.00406.96360.55374.60+12.11+3.07%1960.64%
AMZN210730C032300002021-07-23 9:50AM EDT3,230.00396.34354.50368.65-18.26-4.40%11093.89%
AMZN210730C032350002021-07-27 12:17PM EDT3,235.00366.35349.55364.350.00-11294.98%
AMZN210730C032400002021-07-28 3:30PM EDT3,240.00393.72346.25360.200.00-51966.19%
AMZN210730C032450002021-07-27 2:56PM EDT3,245.00380.15340.85354.700.00-1960.52%
AMZN210730C032500002021-07-29 12:29PM EDT3,250.00364.57336.20349.75-19.24-5.01%66562.06%
AMZN210730C032550002021-07-28 1:20PM EDT3,255.00357.80331.20344.750.00-12261.23%
AMZN210730C032600002021-07-26 2:01PM EDT3,260.00365.35325.40339.400.00-21351.81%
AMZN210730C032650002021-07-27 11:38AM EDT3,265.00339.95321.30334.850.00-32160.57%
AMZN210730C032700002021-07-27 11:48AM EDT3,270.00338.10315.95329.850.00-3957.96%
AMZN210730C032750002021-07-27 3:18PM EDT3,275.00346.35310.95324.850.00-15757.13%
AMZN210730C032800002021-07-27 2:26PM EDT3,280.00337.29306.00318.550.00-3982.76%
AMZN210730C032850002021-07-28 9:36AM EDT3,285.00339.45301.55315.450.00-11060.63%
AMZN210730C032900002021-07-28 3:45PM EDT3,290.00344.30296.00309.750.00-21354.42%
AMZN210730C032950002021-07-28 1:23PM EDT3,295.00336.50290.00303.35+17.50+5.49%12378.92%
AMZN210730C033000002021-07-29 3:23PM EDT3,300.00293.86285.65298.45-42.14-12.54%1512978.13%
AMZN210730C033050002021-07-27 3:02PM EDT3,305.00318.16281.10293.800.00-5778.03%
AMZN210730C033100002021-07-29 3:02PM EDT3,310.00277.26275.90289.85-31.47-10.19%73551.15%
AMZN210730C033150002021-07-27 3:48PM EDT3,315.00303.90270.95284.90-8.95-2.86%12850.83%
AMZN210730C033200002021-07-29 10:19AM EDT3,320.00300.90265.30278.65-2.10-0.69%11374.33%
AMZN210730C033250002021-07-28 12:29PM EDT3,325.00305.80261.95275.45-7.40-2.36%42054.86%
AMZN210730C033300002021-07-29 2:35PM EDT3,330.00260.00255.45269.50-27.65-9.61%81874.35%
AMZN210730C033350002021-07-28 9:41AM EDT3,335.00291.80251.30265.200.00-21250.15%
AMZN210730C033400002021-07-29 1:07PM EDT3,340.00261.90247.10260.90-24.40-8.52%32153.81%
AMZN210730C033450002021-07-29 9:30AM EDT3,345.00289.50242.60254.95+10.19+3.65%559051.70%
AMZN210730C033500002021-07-29 12:24PM EDT3,350.00262.81238.70248.20-27.89-9.59%10521666.55%
AMZN210730C033550002021-07-29 10:41AM EDT3,355.00273.83232.50246.80-14.27-4.95%43154.02%
AMZN210730C033600002021-07-29 10:41AM EDT3,360.00268.98227.85241.70+5.88+2.23%164153.57%
AMZN210730C033650002021-07-27 2:12PM EDT3,365.00260.03221.30235.250.00-21368.19%
AMZN210730C033700002021-07-29 3:23PM EDT3,370.00228.80218.00232.20-36.98-13.91%105952.87%
AMZN210730C033750002021-07-29 2:13PM EDT3,375.00225.00214.20222.85-36.00-13.79%316560.18%
AMZN210730C033800002021-07-29 3:27PM EDT3,380.00215.70211.15217.75-21.90-9.22%116758.83%
AMZN210730C033850002021-07-29 3:03PM EDT3,385.00201.70208.75213.20-37.50-15.68%61052.79%
AMZN210730C033900002021-07-28 2:51PM EDT3,390.00227.00203.45210.35-23.45-9.36%18454.42%
AMZN210730C033950002021-07-29 2:57PM EDT3,395.00198.70198.80201.75-64.48-24.50%321252.95%
AMZN210730C034000002021-07-29 3:23PM EDT3,400.00197.88194.15198.25-43.12-17.89%14750350.35%
AMZN210730C034050002021-07-29 12:27PM EDT3,405.00206.50187.70194.45-28.00-11.94%72757.22%
AMZN210730C034100002021-07-29 1:05PM EDT3,410.00199.30184.55188.90-26.70-11.81%57154.88%
AMZN210730C034150002021-07-29 2:32PM EDT3,415.00184.20177.65184.00-29.70-13.88%14953.96%
AMZN210730C034200002021-07-29 2:37PM EDT3,420.00176.95172.65179.30-40.00-18.44%117853.44%
AMZN210730C034250002021-07-29 2:21PM EDT3,425.00177.43170.75178.00-45.77-20.51%202852.44%
AMZN210730C034300002021-07-29 3:15PM EDT3,430.00164.74162.80172.60-47.06-22.22%97657.30%
AMZN210730C034350002021-07-29 2:09PM EDT3,435.00170.31160.65167.95-16.84-9.00%172956.65%
AMZN210730C034400002021-07-29 2:20PM EDT3,440.00161.41158.05160.25-31.44-16.30%117350.61%
AMZN210730C034450002021-07-29 2:53PM EDT3,445.00154.00153.30155.95-38.97-20.19%5010050.68%
AMZN210730C034500002021-07-29 3:20PM EDT3,450.00150.29145.75151.60-39.71-20.90%10346150.59%
AMZN210730C034550002021-07-29 3:20PM EDT3,455.00145.96141.70149.60-41.99-22.34%352054.18%
AMZN210730C034600002021-07-29 3:24PM EDT3,460.00139.20137.10145.85-41.65-23.03%3614854.73%
AMZN210730C034650002021-07-29 2:06PM EDT3,465.00145.70132.20141.35-32.70-18.33%3418354.10%
AMZN210730C034700002021-07-29 2:26PM EDT3,470.00133.75129.60135.90-39.70-22.89%5211752.09%
AMZN210730C034750002021-07-29 3:25PM EDT3,475.00129.30124.60133.15-37.88-22.66%197053.84%
AMZN210730C034800002021-07-29 3:06PM EDT3,480.00117.00119.75129.10-37.99-24.51%2013353.68%
AMZN210730C034850002021-07-29 3:20PM EDT3,485.00121.32118.20125.45-37.49-23.61%113153.98%
AMZN210730C034900002021-07-29 3:10PM EDT3,490.00113.50114.25121.15-41.65-26.84%5913953.38%
AMZN210730C034950002021-07-29 3:27PM EDT3,495.00114.35112.50114.35-36.70-24.30%77718249.64%
AMZN210730C035000002021-07-29 3:28PM EDT3,500.00110.02107.05112.20-38.98-26.16%1,1261,39951.65%
AMZN210730C035050002021-07-29 3:01PM EDT3,505.00101.25104.05108.95-48.75-32.50%3712052.17%
AMZN210730C035100002021-07-29 3:15PM EDT3,510.0098.63101.15105.25-42.87-30.30%6018552.09%
AMZN210730C035150002021-07-29 3:14PM EDT3,515.0097.0097.00101.85-25.44-20.78%267252.27%
AMZN210730C035200002021-07-29 2:56PM EDT3,520.0093.9293.6598.60-39.80-29.76%4528052.55%
AMZN210730C035250002021-07-29 3:18PM EDT3,525.0090.8890.8595.00-42.37-31.80%8210550.13%
AMZN210730C035300002021-07-29 3:08PM EDT3,530.0084.3787.7091.85-40.32-32.34%3515950.40%
AMZN210730C035350002021-07-29 3:25PM EDT3,535.0086.5284.8088.50-22.17-20.40%159850.61%
AMZN210730C035400002021-07-29 3:26PM EDT3,540.0085.5581.7085.00-32.59-27.59%4614150.57%
AMZN210730C035450002021-07-29 3:20PM EDT3,545.0080.5578.8582.45-33.49-29.37%14210051.07%
AMZN210730C035500002021-07-29 3:24PM EDT3,550.0078.3075.6079.40-33.45-29.93%56062551.03%
AMZN210730C035550002021-07-29 3:25PM EDT3,555.0075.7273.1076.95-27.23-26.45%387651.59%
AMZN210730C035600002021-07-29 3:27PM EDT3,560.0072.0570.2074.30-35.70-33.13%16713851.77%
AMZN210730C035650002021-07-29 3:24PM EDT3,565.0070.4567.8571.40-27.80-28.30%9910752.03%
AMZN210730C035700002021-07-29 3:23PM EDT3,570.0069.3065.3569.20-31.80-31.45%12718852.48%
AMZN210730C035750002021-07-29 3:21PM EDT3,575.0064.5062.6566.30-30.64-32.21%12628652.42%
AMZN210730C035800002021-07-29 3:24PM EDT3,580.0062.2560.5063.80-33.02-34.66%25842852.75%
AMZN210730C035850002021-07-29 3:24PM EDT3,585.0061.0458.3061.55-25.96-29.84%2048553.10%
AMZN210730C035900002021-07-29 3:28PM EDT3,590.0057.0056.1557.90-30.13-34.58%64939752.75%
AMZN210730C035950002021-07-29 3:28PM EDT3,595.0054.5054.2055.00-30.02-35.52%56218052.78%
AMZN210730C036000002021-07-29 3:28PM EDT3,600.0052.4452.1053.90-28.81-35.46%4,1322,19453.52%
AMZN210730C036050002021-07-29 3:25PM EDT3,605.0050.6248.7552.35-30.93-37.93%85135153.39%
AMZN210730C036100002021-07-29 3:27PM EDT3,610.0049.0147.0050.20-27.39-35.85%1,34351553.67%
AMZN210730C036150002021-07-29 3:25PM EDT3,615.0047.4045.5548.55-26.19-35.59%85632254.27%
AMZN210730C036200002021-07-29 3:26PM EDT3,620.0044.8844.0546.35-26.84-37.42%1,59969554.52%
AMZN210730C036250002021-07-29 3:26PM EDT3,625.0042.9041.8543.75-25.50-37.28%1,23337554.19%
AMZN210730C036300002021-07-29 3:26PM EDT3,630.0041.1640.0041.55-23.34-36.19%1,24575754.14%
AMZN210730C036350002021-07-29 3:26PM EDT3,635.0039.2038.5540.05-23.85-37.83%60340854.57%
AMZN210730C036400002021-07-29 3:26PM EDT3,640.0038.1037.2538.80-23.04-37.68%96679255.14%
AMZN210730C036450002021-07-29 3:26PM EDT3,645.0036.1034.4536.95-21.60-37.44%43829754.61%
AMZN210730C036500002021-07-29 3:27PM EDT3,650.0034.1533.2534.70-21.85-39.02%4,6812,26854.61%
AMZN210730C036550002021-07-29 3:26PM EDT3,655.0033.4531.7533.50-18.45-35.55%44740754.93%
AMZN210730C036600002021-07-29 3:25PM EDT3,660.0031.0030.4532.00-21.80-41.29%85975455.15%
AMZN210730C036650002021-07-29 3:25PM EDT3,665.0029.8029.1030.70-22.95-43.51%25313055.39%
AMZN210730C036700002021-07-29 3:27PM EDT3,670.0028.4227.5029.50-20.52-41.93%57277955.49%
AMZN210730C036750002021-07-29 3:25PM EDT3,675.0027.4126.1027.60-18.29-40.02%72851455.26%
AMZN210730C036800002021-07-29 3:27PM EDT3,680.0025.2125.1026.80-18.79-42.70%85459555.79%
AMZN210730C036850002021-07-29 3:26PM EDT3,685.0024.8223.6025.60-18.22-42.33%52419255.78%
AMZN210730C036900002021-07-29 3:27PM EDT3,690.0023.2123.0524.30-18.04-43.73%90759756.18%
AMZN210730C036950002021-07-29 3:27PM EDT3,695.0022.2221.3023.25-16.43-42.51%26120955.99%
AMZN210730C037000002021-07-29 3:27PM EDT3,700.0021.5220.6521.70-15.87-42.44%6,1824,19856.09%
AMZN210730C037050002021-07-29 3:27PM EDT3,705.0020.4019.8521.10-15.20-42.70%51426356.62%
AMZN210730C037100002021-07-29 3:27PM EDT3,710.0019.5319.0020.20-14.59-42.76%1,1221,14756.90%
AMZN210730C037150002021-07-29 3:27PM EDT3,715.0018.9218.1019.70-13.28-41.24%23612257.35%
AMZN210730C037200002021-07-29 3:27PM EDT3,720.0017.7217.5018.75-13.88-43.92%1,81055257.66%
AMZN210730C037250002021-07-29 3:28PM EDT3,725.0017.9016.7018.00-12.48-41.08%73123557.93%
AMZN210730C037300002021-07-29 3:27PM EDT3,730.0016.4916.0017.45-12.12-42.36%84956058.37%
AMZN210730C037400002021-07-29 3:27PM EDT3,740.0015.3214.2515.95-10.70-41.12%90846658.58%
AMZN210730C037500002021-07-29 3:28PM EDT3,750.0013.9013.6514.20-9.10-39.57%3,4902,73959.26%
AMZN210730C037600002021-07-29 3:28PM EDT3,760.0012.9812.5513.40-9.02-41.00%3,56849860.14%
AMZN210730C037700002021-07-29 3:27PM EDT3,770.0012.1511.7512.50-7.50-38.17%47260461.06%
AMZN210730C037800002021-07-29 3:28PM EDT3,780.0011.0410.7011.50-6.86-38.32%2,98055161.55%
AMZN210730C037900002021-07-29 3:25PM EDT3,790.0010.469.9010.65-6.08-36.76%56246162.25%
AMZN210730C038000002021-07-29 3:27PM EDT3,800.009.349.109.60-5.17-35.63%8,1304,05162.63%
AMZN210730C038100002021-07-29 3:27PM EDT3,810.008.728.609.10-4.78-35.41%89966363.70%
AMZN210730C038200002021-07-29 3:24PM EDT3,820.008.398.008.55-4.31-33.94%2,29148364.54%
AMZN210730C038300002021-07-29 3:28PM EDT3,830.007.257.157.80-4.30-37.23%78353464.77%
AMZN210730C038400002021-07-29 3:26PM EDT3,840.007.256.707.25-3.45-32.24%87352365.54%
AMZN210730C038500002021-07-29 3:28PM EDT3,850.006.256.306.90-3.60-36.55%2,8631,96566.52%
AMZN210730C038600002021-07-29 3:27PM EDT3,860.006.216.056.40-2.79-31.00%55646367.43%
AMZN210730C038700002021-07-29 3:25PM EDT3,870.005.995.506.00-2.58-30.11%1,17657467.99%
AMZN210730C038800002021-07-29 3:27PM EDT3,880.005.305.305.50-2.70-33.75%84326868.80%
AMZN210730C038900002021-07-29 3:27PM EDT3,890.004.884.555.20-2.12-30.29%88235568.99%
AMZN210730C039000002021-07-29 3:27PM EDT3,900.004.434.204.65-2.02-31.32%3,0311,95169.28%
AMZN210730C039100002021-07-29 3:28PM EDT3,910.004.214.004.45-2.29-35.23%45442270.29%
AMZN210730C039200002021-07-29 3:25PM EDT3,920.004.133.804.00-1.67-28.79%50248470.80%
AMZN210730C039300002021-07-29 3:20PM EDT3,930.003.753.453.90-1.99-34.67%37729171.59%
AMZN210730C039400002021-07-29 3:19PM EDT3,940.003.303.103.70-1.70-34.00%37132172.12%
AMZN210730C039500002021-07-29 3:27PM EDT3,950.003.082.993.25-1.66-35.02%2,69680572.52%
AMZN210730C039600002021-07-29 3:18PM EDT3,960.003.002.923.10-1.46-32.74%58239173.60%
AMZN210730C039700002021-07-29 3:23PM EDT3,970.002.912.643.15-1.24-29.88%19824074.60%
AMZN210730C039800002021-07-29 3:27PM EDT3,980.002.522.452.64-1.50-37.31%83927274.42%
AMZN210730C039900002021-07-29 3:23PM EDT3,990.002.482.202.50-1.16-31.87%42162874.88%
AMZN210730C040000002021-07-29 3:28PM EDT4,000.002.202.252.24-1.25-36.23%5,3826,98575.77%
AMZN210730C040100002021-07-29 3:26PM EDT4,010.002.081.972.17-1.07-33.97%18819876.20%
AMZN210730C040200002021-07-29 3:14PM EDT4,020.001.791.852.00-1.21-40.33%15110476.72%
AMZN210730C040300002021-07-29 2:27PM EDT4,030.001.751.531.98-1.07-37.94%826977.00%
AMZN210730C040400002021-07-29 3:18PM EDT4,040.001.611.591.84-1.14-41.45%998478.11%
AMZN210730C040500002021-07-29 3:27PM EDT4,050.001.501.511.73-1.00-40.00%8141,44878.80%
AMZN210730C040600002021-07-29 3:23PM EDT4,060.001.481.381.62-0.89-37.55%602779.24%
AMZN210730C040700002021-07-29 3:28PM EDT4,070.001.351.261.52-0.85-38.64%1136179.69%
AMZN210730C040800002021-07-29 3:18PM EDT4,080.001.180.981.52-0.92-43.81%792879.79%
AMZN210730C040900002021-07-29 3:23PM EDT4,090.001.261.051.30-0.83-39.71%1444680.38%
AMZN210730C041000002021-07-29 3:26PM EDT4,100.001.131.011.15-0.79-41.15%1,2331,51480.73%
AMZN210730C041100002021-07-29 3:24PM EDT4,110.000.890.951.12-0.91-50.56%9316881.52%
AMZN210730C041200002021-07-29 3:18PM EDT4,120.001.000.861.05-0.62-38.27%763181.91%
AMZN210730C041300002021-07-29 3:18PM EDT4,130.001.120.851.06-0.44-28.21%453283.13%
AMZN210730C041400002021-07-29 3:22PM EDT4,140.000.900.720.96-0.54-37.50%625982.98%
AMZN210730C041500002021-07-29 3:27PM EDT4,150.000.800.800.88-0.67-45.58%5471,65484.20%
AMZN210730C041600002021-07-29 3:19PM EDT4,160.000.880.620.89-0.37-29.60%38784.28%
AMZN210730C041700002021-07-29 3:03PM EDT4,170.000.620.680.80-0.65-51.18%181185.25%
AMZN210730C041800002021-07-29 3:23PM EDT4,180.000.700.510.93-1.07-60.45%20386.13%
AMZN210730C041900002021-07-29 3:24PM EDT4,190.000.660.540.73-0.44-40.00%372785.99%
AMZN210730C042000002021-07-29 3:24PM EDT4,200.000.600.480.79-0.46-43.40%6322,52987.16%
AMZN210730C042100002021-07-29 3:18PM EDT4,210.000.530.260.71-0.52-49.52%982185.57%
AMZN210730C042200002021-07-29 3:26PM EDT4,220.000.600.240.83-0.34-36.17%71087.67%
AMZN210730C042300002021-07-29 2:39PM EDT4,230.000.500.230.82-0.50-50.00%284488.62%
AMZN210730C042400002021-07-29 11:14AM EDT4,240.000.540.090.81-0.32-37.21%6388.18%
AMZN210730C042500002021-07-29 3:25PM EDT4,250.000.470.450.52-0.33-41.25%44977690.04%
AMZN210730C042600002021-07-29 1:19PM EDT4,260.000.460.190.76-0.32-41.03%61890.92%
AMZN210730C042700002021-07-29 3:18PM EDT4,270.000.570.180.74-0.78-57.78%2391.70%
AMZN210730C042800002021-07-29 2:36PM EDT4,280.000.300.170.46-0.34-53.12%274789.06%
AMZN210730C042900002021-07-29 1:38PM EDT4,290.000.480.030.72-0.16-25.00%62091.80%
AMZN210730C043000002021-07-29 3:21PM EDT4,300.000.320.300.36-0.26-44.83%5881,33591.60%
AMZN210730C043100002021-07-29 3:25PM EDT4,310.000.340.130.68-0.26-43.33%81994.73%
AMZN210730C043200002021-07-29 10:01AM EDT4,320.000.320.120.62-0.08-20.00%1594.82%
AMZN210730C043300002021-07-29 11:59AM EDT4,330.000.340.110.57-0.46-57.50%72395.02%
AMZN210730C043400002021-07-28 10:26AM EDT4,340.000.270.100.58-0.73-73.00%11396.09%
AMZN210730C043500002021-07-29 3:24PM EDT4,350.000.250.250.31-0.18-41.86%4650395.21%
AMZN210730C043600002021-07-29 12:00PM EDT4,360.000.300.200.59-0.08-21.05%51899.71%
AMZN210730C043700002021-07-29 3:20PM EDT4,370.000.240.230.28-1.05-81.40%11296.34%
AMZN210730C043800002021-07-29 3:03PM EDT4,380.000.250.070.52-0.33-56.90%4798.73%
AMZN210730C043900002021-07-29 2:54PM EDT4,390.000.230.050.51-0.07-23.33%5899.22%
AMZN210730C044000002021-07-29 3:25PM EDT4,400.000.250.200.26-0.12-32.43%39162198.34%
AMZN210730C044100002021-07-29 2:54PM EDT4,410.000.220.150.57-0.07-24.14%27103.86%
AMZN210730C044200002021-07-29 11:29AM EDT4,420.000.230.010.48-0.31-57.41%15100.88%
AMZN210730C044500002021-07-29 3:26PM EDT4,450.000.150.020.22-0.14-48.28%54224997.27%
AMZN210730C044600002021-07-29 1:54PM EDT4,460.000.190.050.44-0.26-57.78%32104.79%
AMZN210730C044700002021-07-29 11:28AM EDT4,470.000.090.010.44-0.14-60.87%12104.88%
AMZN210730C044900002021-07-29 3:00PM EDT4,490.000.150.010.49-0.12-44.44%5730107.91%
AMZN210730C045000002021-07-29 3:27PM EDT4,500.000.170.170.18-0.02-10.53%1,6181,580105.27%
AMZN210730C045500002021-07-29 3:25PM EDT4,550.000.140.060.22-0.06-30.00%597283107.81%
AMZN210730C046000002021-07-29 3:23PM EDT4,600.000.140.050.28+0.01+7.69%112312113.87%
AMZN210730C046500002021-07-29 3:22PM EDT4,650.000.110.080.21-0.11-50.00%38116116.99%
AMZN210730C047000002021-07-29 3:23PM EDT4,700.000.100.050.08+0.02+25.00%33420113.67%
AMZN210730C047500002021-07-29 3:22PM EDT4,750.000.070.010.15-0.09-56.25%91104119.53%
AMZN210730C048000002021-07-29 3:22PM EDT4,800.000.070.030.06-0.03-30.00%94236118.36%
AMZN210730C048500002021-07-29 3:22PM EDT4,850.000.050.010.130.00-14472126.37%
AMZN210730C049000002021-07-29 3:22PM EDT4,900.000.060.000.09-0.01-14.29%14169126.17%
AMZN210730C049500002021-07-29 1:53PM EDT4,950.000.080.010.10+0.03+60.00%15123131.64%
AMZN210730C050000002021-07-29 3:26PM EDT5,000.000.050.040.05-0.01-16.67%3762,419133.59%
AMZN210730C050500002021-07-29 3:23PM EDT5,050.000.050.010.08+0.03+150.00%30465137.11%
AMZN210730C051000002021-07-29 3:27PM EDT5,100.000.030.030.040.00-106252138.28%
AMZN210730C051500002021-07-29 3:12PM EDT5,150.000.010.010.01-0.02-66.67%9106131.25%
AMZN210730C052000002021-07-29 3:17PM EDT5,200.000.010.000.04-0.03-75.00%98750139.84%
AMZN210730C053000002021-07-29 3:23PM EDT5,300.000.010.000.03-0.03-75.00%15224143.75%
AMZN210730C054000002021-07-29 2:40PM EDT5,400.000.010.000.05-0.01-50.00%1195155.47%
AMZN210730C055000002021-07-29 3:24PM EDT5,500.000.010.000.01-0.04-80.00%1351,558146.88%
Ponepor30 de julio de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210730P020800002021-07-29 2:50PM EDT2,080.000.010.000.010.00-401,061190.63%
AMZN210730P020900002021-07-29 10:09AM EDT2,090.000.030.000.03+0.01+50.00%131203.13%
AMZN210730P021000002021-07-29 2:14PM EDT2,100.000.010.000.04-0.04-80.00%2108204.69%
AMZN210730P021100002021-07-06 10:04AM EDT2,110.000.630.000.040.00-447203.13%
AMZN210730P021200002021-06-30 12:12PM EDT2,120.001.020.000.040.00-7242201.56%
AMZN210730P021300002021-07-29 1:15PM EDT2,130.000.010.000.01-0.04-80.00%876181.25%
AMZN210730P021400002021-07-20 3:54PM EDT2,140.000.040.000.020.00-518189.06%
AMZN210730P021500002021-06-23 1:49PM EDT2,150.001.450.000.430.00-4546234.57%
AMZN210730P021600002021-07-20 12:45PM EDT2,160.000.130.000.800.00-11246.39%
AMZN210730P021700002021-07-19 12:01AM EDT2,170.000.110.000.800.00--10244.34%
AMZN210730P021900002021-07-20 10:10AM EDT2,190.000.300.000.800.00-11240.23%
AMZN210730P022000002021-07-27 2:06PM EDT2,200.000.020.000.02+0.01+100.00%5219179.69%
AMZN210730P022100002021-07-19 12:02PM EDT2,210.000.400.000.050.00-12189.06%
AMZN210730P022200002021-07-06 11:13AM EDT2,220.001.000.000.850.00--10235.45%
AMZN210730P022300002021-07-19 12:00PM EDT2,230.000.400.000.050.00--1185.16%
AMZN210730P022400002021-07-20 9:35AM EDT2,240.000.430.000.050.00-127183.59%
AMZN210730P022500002021-07-29 2:43PM EDT2,250.000.020.000.05-0.03-60.00%1200182.03%
AMZN210730P022600002021-07-14 10:45AM EDT2,260.000.300.000.040.00-230178.13%
AMZN210730P022700002021-07-19 9:55AM EDT2,270.000.560.000.800.00-11224.02%
AMZN210730P022800002021-07-26 11:55AM EDT2,280.000.050.000.800.00-928222.07%
AMZN210730P022900002021-07-26 9:30AM EDT2,290.000.360.000.800.00-384220.02%
AMZN210730P023000002021-07-26 9:44AM EDT2,300.000.010.000.050.00-2268174.22%
AMZN210730P023100002021-07-26 9:45AM EDT2,310.000.100.000.100.00-2099181.25%
AMZN210730P023200002021-07-23 1:20PM EDT2,320.000.050.000.120.00-34141182.03%
AMZN210730P023300002021-07-27 2:03PM EDT2,330.000.050.000.050.00-1060168.75%
AMZN210730P023400002021-07-23 10:05AM EDT2,340.000.100.000.050.00-317167.19%
AMZN210730P023500002021-07-28 3:35PM EDT2,350.000.010.000.050.00-1162165.63%
AMZN210730P023600002021-07-27 10:16AM EDT2,360.000.080.000.050.00-160163164.06%
AMZN210730P023700002021-07-19 12:01AM EDT2,370.000.940.000.180.00--113179.10%
AMZN210730P023800002021-07-27 2:03PM EDT2,380.000.050.000.730.00-2088200.78%
AMZN210730P023900002021-07-27 2:08PM EDT2,390.000.050.000.050.00-1728159.38%
AMZN210730P024000002021-07-28 2:23PM EDT2,400.000.030.010.03-0.02-40.00%7332156.25%
AMZN210730P024100002021-07-22 10:13AM EDT2,410.000.250.000.160.00-35170.70%
AMZN210730P024200002021-07-26 12:49PM EDT2,420.000.030.000.740.00-6560193.55%
AMZN210730P024300002021-07-28 9:43AM EDT2,430.000.040.000.810.00-266193.36%
AMZN210730P024400002021-07-26 9:52AM EDT2,440.000.050.000.820.00-119191.80%
AMZN210730P024500002021-07-29 12:37PM EDT2,450.000.010.000.05-0.04-80.00%17246150.78%
AMZN210730P024600002021-07-26 3:57PM EDT2,460.000.010.000.190.00-154164.84%
AMZN210730P024700002021-06-25 10:03AM EDT2,470.003.750.000.090.00-11153.91%
AMZN210730P024800002021-07-08 9:37AM EDT2,480.001.000.000.820.00-26184.38%
AMZN210730P024900002021-07-19 9:55AM EDT2,490.001.350.000.070.00-44148.05%
AMZN210730P025000002021-07-29 2:32PM EDT2,500.000.010.000.05-0.02-66.67%22543142.97%
AMZN210730P025100002021-07-20 11:21AM EDT2,510.000.770.000.180.00-310155.86%
AMZN210730P025200002021-07-21 10:18AM EDT2,520.000.500.000.860.00-237177.88%
AMZN210730P025300002021-07-23 11:53AM EDT2,530.000.250.000.050.00-144138.28%
AMZN210730P025400002021-07-27 3:43PM EDT2,540.000.050.000.050.00-1220136.72%
AMZN210730P025500002021-07-28 12:49PM EDT2,550.000.050.000.050.00-90310135.94%
AMZN210730P025600002021-07-27 3:30PM EDT2,560.000.100.000.090.00-727139.84%
AMZN210730P025700002021-07-28 2:08PM EDT2,570.000.030.000.810.00-317167.77%
AMZN210730P025800002021-07-19 12:01AM EDT2,580.001.400.000.580.00--1160.55%
AMZN210730P025900002021-07-28 10:23AM EDT2,590.000.080.000.600.00-67159.38%
AMZN210730P026000002021-07-28 2:09PM EDT2,600.000.030.010.040.00-7576128.13%
AMZN210730P026100002021-07-23 3:31PM EDT2,610.000.070.000.570.00-2024155.18%
AMZN210730P026200002021-07-29 11:51AM EDT2,620.000.110.000.05+0.07+175.00%148125.78%
AMZN210730P026300002021-07-22 10:45AM EDT2,630.000.500.010.040.00-1113124.22%
AMZN210730P026400002021-07-28 2:13PM EDT2,640.000.050.000.050.00-1144122.66%
AMZN210730P026500002021-07-27 12:47PM EDT2,650.000.050.000.05-0.10-66.67%179121.09%
AMZN210730P026600002021-07-27 11:05AM EDT2,660.000.490.000.450.00-1146143.36%
AMZN210730P026700002021-07-28 2:31PM EDT2,670.000.060.010.150.00-27129.30%
AMZN210730P026800002021-07-23 3:33PM EDT2,680.000.210.000.410.00-1076138.87%
AMZN210730P026900002021-07-26 10:39AM EDT2,690.000.150.000.100.00-216121.88%
AMZN210730P027000002021-07-29 3:06PM EDT2,700.000.040.020.05-0.01-20.00%8490117.19%
AMZN210730P027100002021-07-26 9:56AM EDT2,710.000.360.000.060.00-13114.45%
AMZN210730P027200002021-07-26 3:54PM EDT2,720.000.420.000.420.00-310132.72%
AMZN210730P027300002021-07-28 10:00AM EDT2,730.000.150.000.230.00-113124.22%
AMZN210730P027400002021-07-28 9:59AM EDT2,740.000.050.010.06-0.04-44.44%139111.33%
AMZN210730P027500002021-07-29 12:29PM EDT2,750.000.050.020.05-0.11-68.75%33403110.16%
AMZN210730P027600002021-07-29 3:06PM EDT2,760.000.050.010.27-0.38-88.37%3463121.68%
AMZN210730P027700002021-07-28 3:38PM EDT2,770.000.110.000.460.00-156125.78%
AMZN210730P027800002021-07-29 2:05PM EDT2,780.000.050.000.09-0.23-82.14%398107.81%
AMZN210730P027900002021-07-28 1:22PM EDT2,790.000.120.040.060.00-3250107.42%
AMZN210730P028000002021-07-29 3:19PM EDT2,800.000.090.060.100.00-39897109.96%
AMZN210730P028100002021-07-28 10:11AM EDT2,810.000.110.010.280.00-2199114.36%
AMZN210730P028200002021-07-29 2:57PM EDT2,820.000.060.030.11-0.05-45.45%379105.86%
AMZN210730P028300002021-07-27 3:03PM EDT2,830.000.280.010.450.00-11151116.31%
AMZN210730P028400002021-07-29 2:37PM EDT2,840.000.190.010.89+0.14+280.00%8181122.95%
AMZN210730P028500002021-07-29 1:01PM EDT2,850.000.070.050.15-0.02-22.22%6140104.69%
AMZN210730P028600002021-07-26 2:18PM EDT2,860.000.190.010.650.00-675115.72%
AMZN210730P028700002021-07-29 11:19AM EDT2,870.000.070.050.10-0.08-53.33%186099.41%
AMZN210730P028800002021-07-28 2:58PM EDT2,880.000.120.010.50-0.05-29.41%1128109.57%
AMZN210730P028900002021-07-29 3:15PM EDT2,890.000.120.080.51-0.07-36.84%157109.62%
AMZN210730P029000002021-07-29 3:11PM EDT2,900.000.100.090.12-0.04-28.57%5954197.85%
AMZN210730P029100002021-07-29 2:12PM EDT2,910.000.160.010.42+0.03+23.08%22131103.13%
AMZN210730P029200002021-07-29 2:50PM EDT2,920.000.120.030.12+0.01+9.09%16992.19%
AMZN210730P029300002021-07-29 9:36AM EDT2,930.000.310.020.45-0.22-41.51%127100.98%
AMZN210730P029400002021-07-29 1:37PM EDT2,940.000.090.090.15-0.04-30.77%75193.16%
AMZN210730P029500002021-07-29 3:23PM EDT2,950.000.090.100.15-0.09-50.00%7520292.09%
AMZN210730P029600002021-07-29 12:21PM EDT2,960.000.110.040.28-0.04-26.67%218792.77%
AMZN210730P029700002021-07-29 11:29AM EDT2,970.000.090.090.41-0.08-47.06%27095.41%
AMZN210730P029800002021-07-29 1:23PM EDT2,980.000.120.050.33-0.64-84.21%3210191.31%
AMZN210730P029900002021-07-29 3:11PM EDT2,990.000.180.110.34-0.15-45.45%1721191.36%
AMZN210730P030000002021-07-29 3:22PM EDT3,000.000.170.150.21+0.03+21.43%1641,60587.89%
AMZN210730P030100002021-07-29 1:23PM EDT3,010.000.170.060.45-0.03-15.00%7130589.45%
AMZN210730P030200002021-07-29 12:20PM EDT3,020.000.180.060.54-0.13-41.94%215989.45%
AMZN210730P030300002021-07-29 1:36PM EDT3,030.000.100.120.41-0.25-71.43%29686.82%
AMZN210730P030400002021-07-29 3:20PM EDT3,040.000.240.180.30+0.12+100.00%2810184.38%
AMZN210730P030500002021-07-29 3:19PM EDT3,050.000.240.160.31+0.04+20.00%8648882.72%
AMZN210730P030600002021-07-29 3:08PM EDT3,060.000.200.080.20-0.09-31.03%3011177.15%
AMZN210730P030700002021-07-29 2:37PM EDT3,070.000.240.150.41-0.04-14.29%519381.20%
AMZN210730P030800002021-07-29 3:01PM EDT3,080.000.270.090.56-0.04-12.90%7419581.01%
AMZN210730P030900002021-07-29 3:24PM EDT3,090.000.270.100.47-0.01-3.57%2012678.32%
AMZN210730P031000002021-07-29 3:27PM EDT3,100.000.190.200.21-0.13-40.62%3971,89074.22%
AMZN210730P031100002021-07-29 3:08PM EDT3,110.000.340.190.48-0.03-8.11%814576.66%
AMZN210730P031200002021-07-29 3:05PM EDT3,120.000.380.140.65+0.04+11.76%7228776.51%
AMZN210730P031300002021-07-29 2:46PM EDT3,130.000.320.130.44-0.05-13.51%3517472.27%
AMZN210730P031400002021-07-29 3:04PM EDT3,140.000.330.180.47-0.05-13.16%4718871.83%
AMZN210730P031500002021-07-29 3:24PM EDT3,150.000.430.270.49+0.06+16.22%1251,08671.56%
AMZN210730P031600002021-07-29 3:10PM EDT3,160.000.450.250.37+0.01+2.27%4819368.41%
AMZN210730P031700002021-07-29 1:07PM EDT3,170.000.410.270.58-0.10-19.61%2027469.39%
AMZN210730P031800002021-07-29 2:50PM EDT3,180.000.420.350.61-0.09-17.65%6825868.85%
AMZN210730P031900002021-07-29 3:25PM EDT3,190.000.460.300.61-0.14-23.33%17849366.82%
AMZN210730P032000002021-07-29 3:25PM EDT3,200.000.490.450.61-0.15-23.44%9732,03666.50%
AMZN210730P032100002021-07-29 2:41PM EDT3,210.000.540.450.68-0.20-27.03%3940165.45%
AMZN210730P032200002021-07-29 3:17PM EDT3,220.000.600.450.80-0.08-11.76%28428464.70%
AMZN210730P032250002021-07-29 3:04PM EDT3,225.000.650.400.74-0.15-18.75%2013163.14%
AMZN210730P032300002021-07-29 2:48PM EDT3,230.000.620.480.73-0.20-24.39%1922162.82%
AMZN210730P032350002021-07-29 3:10PM EDT3,235.000.750.490.80-0.17-18.48%1813062.55%
AMZN210730P032400002021-07-29 2:45PM EDT3,240.000.670.480.86-0.17-20.24%13736062.04%
AMZN210730P032450002021-07-29 1:37PM EDT3,245.000.550.500.89-0.42-43.30%6029561.55%
AMZN210730P032500002021-07-29 3:25PM EDT3,250.000.660.650.75-0.29-30.53%9411,39460.79%
AMZN210730P032550002021-07-29 2:48PM EDT3,255.000.710.650.97-0.69-49.29%2335061.18%
AMZN210730P032600002021-07-29 3:25PM EDT3,260.000.750.650.99-0.25-25.00%16917860.47%
AMZN210730P032650002021-07-29 2:31PM EDT3,265.000.710.611.00-0.44-38.26%487659.49%
AMZN210730P032700002021-07-29 3:26PM EDT3,270.000.870.651.00-0.32-26.89%27424558.86%
AMZN210730P032750002021-07-29 3:23PM EDT3,275.000.900.671.00-0.36-28.57%2325558.13%
AMZN210730P032800002021-07-29 3:19PM EDT3,280.000.950.771.09-0.26-21.49%25125958.20%
AMZN210730P032850002021-07-29 3:18PM EDT3,285.001.160.901.22-0.15-11.45%5911458.48%
AMZN210730P032900002021-07-29 3:21PM EDT3,290.001.030.821.25-0.34-24.82%32132457.42%
AMZN210730P032950002021-07-29 3:21PM EDT3,295.001.110.821.25-0.37-25.00%7127156.58%
AMZN210730P033000002021-07-29 3:27PM EDT3,300.001.121.011.25-0.31-21.68%1,4901,63356.48%
AMZN210730P033050002021-07-29 3:25PM EDT3,305.001.231.011.38-0.36-22.64%3315756.10%
AMZN210730P033100002021-07-29 3:26PM EDT3,310.001.461.001.50-0.27-15.61%18726355.64%
AMZN210730P033150002021-07-29 3:25PM EDT3,315.001.351.101.57-0.35-20.59%4872755.35%
AMZN210730P033200002021-07-29 3:24PM EDT3,320.001.491.301.60-0.40-21.16%12925455.21%
AMZN210730P033250002021-07-29 3:18PM EDT3,325.001.441.301.60-0.46-24.21%61429154.32%
AMZN210730P033300002021-07-29 3:27PM EDT3,330.001.691.401.71-0.33-16.34%22947454.07%
AMZN210730P033350002021-07-29 3:18PM EDT3,335.001.631.451.81-0.32-16.41%25634353.59%
AMZN210730P033400002021-07-29 3:28PM EDT3,340.001.751.571.86-0.53-23.25%59926553.16%
AMZN210730P033450002021-07-29 3:24PM EDT3,345.001.971.712.04-0.74-27.31%12018453.08%
AMZN210730P033500002021-07-29 3:26PM EDT3,350.002.181.922.13-0.32-12.80%1,2351,72752.89%
AMZN210730P033550002021-07-29 3:24PM EDT3,355.002.201.992.39-0.45-16.98%12418452.72%
AMZN210730P033600002021-07-29 3:23PM EDT3,360.002.151.952.44-0.83-27.85%22047351.80%
AMZN210730P033650002021-07-29 3:24PM EDT3,365.002.472.192.60-0.53-17.67%11420451.71%
AMZN210730P033700002021-07-29 3:23PM EDT3,370.002.512.302.73-0.51-16.89%41328151.25%
AMZN210730P033750002021-07-29 3:25PM EDT3,375.002.832.552.93-0.77-21.39%98258451.15%
AMZN210730P033800002021-07-29 3:26PM EDT3,380.002.982.743.15-0.55-15.58%54348650.92%
AMZN210730P033850002021-07-29 3:25PM EDT3,385.003.182.943.60-0.85-21.09%34330651.04%
AMZN210730P033900002021-07-29 3:26PM EDT3,390.003.473.103.70-0.42-10.80%75889150.46%
AMZN210730P033950002021-07-29 3:28PM EDT3,395.003.673.354.00-0.46-11.14%7241,51450.31%
AMZN210730P034000002021-07-29 3:27PM EDT3,400.003.953.904.40-0.55-12.22%2,7513,09350.67%
AMZN210730P034050002021-07-29 3:26PM EDT3,405.004.263.954.60-0.54-11.25%17941150.84%
AMZN210730P034100002021-07-29 3:26PM EDT3,410.004.584.204.80-0.55-10.72%73276550.29%
AMZN210730P034150002021-07-29 3:27PM EDT3,415.005.004.555.15-0.25-4.76%37823650.09%
AMZN210730P034200002021-07-29 3:27PM EDT3,420.005.395.005.65-0.40-6.91%6771,61050.17%
AMZN210730P034250002021-07-29 3:25PM EDT3,425.005.895.406.20-0.03-0.51%6521,61950.29%
AMZN210730P034300002021-07-29 3:27PM EDT3,430.006.166.206.50-0.19-2.99%77652549.79%
AMZN210730P034350002021-07-29 3:28PM EDT3,435.006.726.307.15+0.08+1.20%37525349.97%
AMZN210730P034400002021-07-29 3:27PM EDT3,440.007.176.707.55-0.10-1.38%1,38182949.58%
AMZN210730P034450002021-07-29 3:28PM EDT3,445.007.797.308.25-0.19-2.38%68758349.70%
AMZN210730P034500002021-07-29 3:28PM EDT3,450.008.008.109.00-0.25-3.03%2,6861,83049.83%
AMZN210730P034550002021-07-29 3:26PM EDT3,455.009.098.459.75+0.56+6.57%75349849.87%
AMZN210730P034600002021-07-29 3:27PM EDT3,460.0010.009.5510.00+0.62+6.61%1,0051,34049.01%
AMZN210730P034650002021-07-29 3:27PM EDT3,465.0010.719.8011.50+0.86+8.73%43028250.10%
AMZN210730P034700002021-07-29 3:27PM EDT3,470.0011.5711.1512.20+1.57+15.70%79543349.84%
AMZN210730P034750002021-07-29 3:27PM EDT3,475.0012.4912.1012.85+1.24+11.02%1,12043749.45%
AMZN210730P034800002021-07-29 3:28PM EDT3,480.0013.4212.8513.80+1.50+12.58%1,3571,65649.43%
AMZN210730P034850002021-07-29 3:27PM EDT3,485.0014.3413.6515.05+1.65+13.00%7931,53249.75%
AMZN210730P034900002021-07-29 3:27PM EDT3,490.0015.7315.6016.10+2.07+15.15%1,20077249.70%
AMZN210730P034950002021-07-29 3:26PM EDT3,495.0017.0516.2517.45+2.58+17.83%1,67986949.97%
AMZN210730P035000002021-07-29 3:27PM EDT3,500.0018.1117.7518.45+2.66+17.22%4,5303,65949.72%
AMZN210730P035050002021-07-29 3:27PM EDT3,505.0019.6218.7520.50+3.15+19.13%40832750.66%
AMZN210730P035100002021-07-29 3:24PM EDT3,510.0021.0020.0022.00+3.63+20.90%41456850.84%
AMZN210730P035150002021-07-29 3:13PM EDT3,515.0023.4121.7523.60+4.78+25.66%36926450.01%
AMZN210730P035200002021-07-29 3:27PM EDT3,520.0024.0423.2524.80+4.02+20.08%62661550.75%
AMZN210730P035250002021-07-29 3:27PM EDT3,525.0026.0425.2026.85+4.77+22.43%38825550.41%
AMZN210730P035300002021-07-29 3:27PM EDT3,530.0027.6626.9528.50+5.81+26.59%44136650.52%
AMZN210730P035350002021-07-29 3:24PM EDT3,535.0029.6028.7030.60+5.93+25.05%17035150.78%
AMZN210730P035400002021-07-29 3:26PM EDT3,540.0031.6030.9032.60+5.77+22.34%43558551.15%
AMZN210730P035450002021-07-29 3:27PM EDT3,545.0033.9132.8534.85+6.91+25.59%90847851.43%
AMZN210730P035500002021-07-29 3:28PM EDT3,550.0035.7235.0036.30+6.75+23.30%2,0381,96951.34%
AMZN210730P035550002021-07-29 3:23PM EDT3,555.0037.9737.5539.15+7.79+25.81%22437652.07%
AMZN210730P035600002021-07-29 3:26PM EDT3,560.0040.5539.5041.45+8.13+25.08%39165852.15%
AMZN210730P035650002021-07-29 3:28PM EDT3,565.0042.6641.6043.95+10.56+32.90%19549952.33%
AMZN210730P035700002021-07-29 3:22PM EDT3,570.0045.4344.2047.15+11.13+32.45%39066853.01%
AMZN210730P035750002021-07-29 3:27PM EDT3,575.0048.0746.7048.90+11.12+30.09%32257652.88%
AMZN210730P035800002021-07-29 3:27PM EDT3,580.0050.4549.5051.95+11.16+28.40%76074653.45%
AMZN210730P035850002021-07-29 3:27PM EDT3,585.0052.5052.5054.50+10.89+26.17%50025353.80%
AMZN210730P035900002021-07-29 3:27PM EDT3,590.0056.5555.0057.15+12.53+28.46%98873953.89%
AMZN210730P035950002021-07-29 3:27PM EDT3,595.0058.5957.6059.95+12.79+27.93%50166754.04%
AMZN210730P036000002021-07-29 3:27PM EDT3,600.0061.0060.1062.00+12.58+25.98%3,6942,27353.72%
AMZN210730P036050002021-07-29 3:25PM EDT3,605.0064.1762.5566.10+12.76+24.82%38233454.28%
AMZN210730P036100002021-07-29 3:25PM EDT3,610.0066.7065.4568.00+12.94+24.07%49294353.95%
AMZN210730P036150002021-07-29 3:26PM EDT3,615.0070.0268.4071.50+15.02+27.31%46926354.33%
AMZN210730P036200002021-07-29 3:26PM EDT3,620.0073.2372.0074.65+14.63+24.97%44450754.80%
AMZN210730P036250002021-07-29 3:07PM EDT3,625.0075.9574.9578.05+15.15+24.92%39435455.02%
AMZN210730P036300002021-07-29 3:20PM EDT3,630.0078.7877.6581.35+14.88+23.29%30653855.00%
AMZN210730P036350002021-07-29 3:23PM EDT3,635.0082.0080.8084.80+16.48+25.15%6622555.22%
AMZN210730P036400002021-07-29 3:26PM EDT3,640.0086.0084.0588.00+17.17+24.95%14656955.30%
AMZN210730P036450002021-07-29 3:13PM EDT3,645.0091.1387.3591.30+19.71+27.60%9616655.40%
AMZN210730P036500002021-07-29 3:27PM EDT3,650.0092.6090.8094.45+18.68+25.27%4131,25455.43%
AMZN210730P036550002021-07-29 2:43PM EDT3,655.0094.3293.9098.00+15.00+18.91%5312355.43%
AMZN210730P036600002021-07-29 3:04PM EDT3,660.00105.5097.80101.65+24.81+30.75%13658255.83%
AMZN210730P036650002021-07-29 1:04PM EDT3,665.00106.30101.30105.15+19.20+22.04%2424355.90%
AMZN210730P036700002021-07-29 3:20PM EDT3,670.00106.78104.95108.65+20.14+23.25%5662255.98%
AMZN210730P036750002021-07-29 3:24PM EDT3,675.00110.43108.65113.05+21.05+23.55%466556.52%
AMZN210730P036800002021-07-29 3:24PM EDT3,680.00113.97112.10116.25+21.49+23.24%771,35456.22%
AMZN210730P036850002021-07-29 3:06PM EDT3,685.00119.79115.85120.40+23.92+24.95%7237056.55%
AMZN210730P036900002021-07-29 3:24PM EDT3,690.00122.19119.75124.30+23.12+23.34%1931,43856.77%
AMZN210730P036950002021-07-29 3:24PM EDT3,695.00126.09123.60128.30+22.27+21.45%7411256.97%
AMZN210730P037000002021-07-29 3:27PM EDT3,700.00129.81126.90132.45+27.36+26.71%1961,11556.88%
AMZN210730P037050002021-07-29 3:16PM EDT3,705.00136.00131.90136.65+19.32+16.56%2046257.79%
AMZN210730P037100002021-07-29 2:20PM EDT3,710.00138.38135.55141.05+29.89+27.55%2619757.96%
AMZN210730P037150002021-07-29 2:48PM EDT3,715.00138.15140.05144.75+17.10+14.13%272458.18%
AMZN210730P037200002021-07-29 3:01PM EDT3,720.00151.26143.50149.55+15.80+11.66%78646958.39%
AMZN210730P037250002021-07-29 3:19PM EDT3,725.00151.30148.05153.05+20.30+15.50%144658.41%
AMZN210730P037300002021-07-29 3:06PM EDT3,730.00155.12152.60160.25+28.62+22.62%85358660.84%
AMZN210730P037400002021-07-29 3:00PM EDT3,740.00163.46158.50167.90+27.71+20.41%3312558.95%
AMZN210730P037500002021-07-29 3:11PM EDT3,750.00175.41166.70176.65+29.16+19.94%9031559.13%
AMZN210730P037600002021-07-29 3:11PM EDT3,760.00186.58175.25185.15+38.00+25.58%4310659.18%
AMZN210730P037700002021-07-29 3:11PM EDT3,770.00195.65186.35194.50+38.43+24.44%11613361.80%
AMZN210730P037800002021-07-29 2:49PM EDT3,780.00197.25193.75203.35+27.80+16.41%392060.88%
AMZN210730P037900002021-07-29 1:50PM EDT3,790.00198.37203.95214.10+10.37+5.52%717963.87%
AMZN210730P038000002021-07-29 2:17PM EDT3,800.00210.88213.65222.25+26.76+14.53%8542064.06%
AMZN210730P038100002021-07-29 2:17PM EDT3,810.00220.38219.90231.45+32.73+17.44%24761.63%
AMZN210730P038200002021-07-26 1:47PM EDT3,820.00219.24229.00242.95+66.19+43.25%11264.25%
AMZN210730P038300002021-07-28 12:21PM EDT3,830.00207.20239.95252.050.00-41066.27%
AMZN210730P038400002021-07-29 11:57AM EDT3,840.00238.20249.65261.95+14.70+6.58%32067.79%
AMZN210730P038500002021-07-29 2:45PM EDT3,850.00263.40258.35271.60+15.08+6.07%552367.82%
AMZN210730P038600002021-07-29 2:23PM EDT3,860.00269.90267.00280.00+8.15+3.11%3765.95%
AMZN210730P038700002021-07-29 10:43AM EDT3,870.00254.38277.10290.25+5.03+2.02%13168.23%
AMZN210730P038800002021-07-29 1:39PM EDT3,880.00277.02287.55299.00-17.68-6.00%52268.90%
AMZN210730P038900002021-07-29 2:48PM EDT3,890.00300.72296.00309.60+29.12+10.72%41369.26%
AMZN210730P039000002021-07-29 3:07PM EDT3,900.00319.85306.25317.65+46.40+16.97%614468.23%
AMZN210730P039100002021-07-29 9:40AM EDT3,910.00320.20314.90328.55+30.85+10.66%22869.11%
AMZN210730P039200002021-07-28 12:47PM EDT3,920.00301.30326.45339.250.00-32074.55%
AMZN210730P039300002021-07-28 12:29PM EDT3,930.00300.00335.20348.900.00-21673.55%
AMZN210730P039400002021-07-27 10:10AM EDT3,940.00318.15345.85359.300.00-1877.01%
AMZN210730P039500002021-07-29 1:58PM EDT3,950.00359.71354.30367.60+35.96+11.11%26172.49%
AMZN210730P039600002021-07-28 12:47PM EDT3,960.00336.08364.10377.950.00-12974.37%
AMZN210730P039700002021-07-27 3:33PM EDT3,970.00360.30374.00387.650.00-201975.02%
AMZN210730P039800002021-07-29 12:16PM EDT3,980.00372.30385.25398.50+22.03+6.29%41780.97%
AMZN210730P039900002021-07-29 12:22PM EDT3,990.00382.47394.85408.25+7.02+1.87%27881.24%
AMZN210730P040000002021-07-29 3:23PM EDT4,000.00408.74404.25417.40+37.89+10.22%1020479.58%
AMZN210730P040100002021-07-29 10:20AM EDT4,010.00391.80413.45427.10+14.70+3.90%1278.28%
AMZN210730P040200002021-07-28 2:24PM EDT4,020.00397.50422.80435.800.00-201373.52%
AMZN210730P040300002021-07-27 9:46AM EDT4,030.00419.70433.05447.750.00-1281.86%
AMZN210730P040400002021-07-28 10:41AM EDT4,040.00403.80443.65457.200.00-1283.45%
AMZN210730P040500002021-07-28 12:00PM EDT4,050.00427.95452.80466.400.00-81679.81%
AMZN210730P040600002021-07-28 10:06AM EDT4,060.00421.85462.45476.250.00-4779.33%
AMZN210730P040900002021-07-27 9:53AM EDT4,090.00424.10492.40505.600.00-2280.25%
AMZN210730P041000002021-07-27 12:01PM EDT4,100.00505.76501.85514.950.00-11174.22%
AMZN210730P041500002021-07-23 10:10AM EDT4,150.00512.10551.90564.350.00-4874.32%
AMZN210730P041700002021-07-27 2:44PM EDT4,170.00560.90573.15586.700.00-3298.29%
AMZN210730P041800002021-07-29 9:33AM EDT4,180.00558.05583.10596.60-10.55-1.86%1499.06%
AMZN210730P041900002021-07-28 2:04PM EDT4,190.00578.30591.55605.05+11.15+1.97%1582.86%
AMZN210730P042000002021-07-29 10:33AM EDT4,200.00577.65605.15612.00+12.04+2.13%272088.75%
AMZN210730P042400002021-07-28 1:24PM EDT4,240.00629.10643.15656.500.00-55106.63%
AMZN210730P042500002021-07-29 2:28PM EDT4,250.00654.90651.80666.30+16.55+2.59%48100.71%
AMZN210730P042600002021-07-29 11:27AM EDT4,260.00648.25662.75675.65+1.70+0.26%12103.52%
AMZN210730P042700002021-07-27 9:42AM EDT4,270.00592.20671.35684.900.00-1187.21%
AMZN210730P042800002021-07-28 2:24PM EDT4,280.00653.60681.65696.500.00-13104.59%
AMZN210730P042900002021-07-28 3:04PM EDT4,290.00667.95691.35705.250.00-1193.90%
AMZN210730P043000002021-07-28 3:20PM EDT4,300.00670.55701.55715.650.00-219100.64%
AMZN210730P043100002021-07-28 1:24PM EDT4,310.00675.60711.60726.450.00-23107.57%
AMZN210730P043200002021-07-28 2:10PM EDT4,320.00707.85721.55735.65+10.65+1.53%22102.88%
AMZN210730P043300002021-07-27 9:49AM EDT4,330.00656.35731.30745.200.00-1197.02%
AMZN210730P043400002021-07-28 2:24PM EDT4,340.00713.40741.60756.450.00-12111.06%
AMZN210730P043500002021-07-23 12:30PM EDT4,350.00703.20750.95766.700.00-840109.64%
AMZN210730P043600002021-07-27 9:55AM EDT4,360.00689.80761.35775.400.00-55103.13%
AMZN210730P043700002021-07-29 12:21PM EDT4,370.00757.85771.50785.65-1.60-0.21%22108.01%
AMZN210730P043800002021-07-27 9:30AM EDT4,380.00688.60781.35795.400.00-11105.23%
AMZN210730P043900002021-07-27 9:49AM EDT4,390.00715.95791.35805.400.00-88106.30%
AMZN210730P044000002021-07-27 2:42PM EDT4,400.00791.25801.80815.800.00-352114.89%
AMZN210730P044400002021-07-29 12:07PM EDT4,440.00828.00841.35855.40+5.80+0.71%12111.57%
AMZN210730P044500002021-07-27 9:55AM EDT4,450.00779.25850.35867.050.00-330118.85%
AMZN210730P044700002021-07-29 1:36PM EDT4,470.00858.70871.30884.85+17.10+2.03%11105.47%
AMZN210730P044800002021-07-27 3:15PM EDT4,480.00864.30881.35895.400.00-727115.67%
AMZN210730P044900002021-07-27 12:47PM EDT4,490.00886.35890.50906.050.00-71114.16%
AMZN210730P045000002021-07-27 10:21AM EDT4,500.00863.10900.05915.950.00-133104.59%
AMZN210730P045500002021-07-29 10:31AM EDT4,550.00928.70950.05965.70-4.45-0.48%291096.88%
AMZN210730P046000002021-07-26 9:36AM EDT4,600.00932.101,001.301,015.400.00-14127.15%
AMZN210730P046500002021-07-26 2:42PM EDT4,650.001,030.751,051.301,065.100.00-12127.44%
AMZN210730P047000002021-07-22 11:03AM EDT4,700.001,072.701,101.301,115.150.00--0133.01%
AMZN210730P047500002021-07-19 12:03AM EDT4,750.001,059.751,151.501,165.650.00--2147.22%
AMZN210730P048000002021-07-23 9:52AM EDT4,800.001,158.901,201.701,216.350.00-10160.50%
AMZN210730P048500002021-07-26 12:57PM EDT4,850.001,149.201,251.301,264.850.00-10140.04%
AMZN210730P049500002021-07-26 10:07AM EDT4,950.001,246.801,351.301,364.850.00--0148.54%
AMZN210730P050000002021-07-14 12:22PM EDT5,000.001,295.001,401.351,415.400.00-11165.09%
AMZN210730P052000002021-07-19 3:42PM EDT5,200.001,580.501,601.301,615.250.00-10178.61%
AMZN210730P053000002021-07-28 10:18AM EDT5,300.001,647.051,705.901,710.050.00-34168.75%
AMZN210730P054000002021-07-28 9:38AM EDT5,400.001,784.701,805.851,810.050.00-52173.24%
AMZN210730P055000002021-07-28 1:22PM EDT5,500.001,866.551,905.851,910.000.00-252176.95%