AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor3 de abril de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200403C01000000 | 2020-03-31 11:03AM EDT | 1,000.00 | 970.67 | 969.55 | 975.45 | +17.91 | +1.88% | 1 | 15 | 0.00% |
| AMZN200403C01020000 | 2020-03-30 9:32AM EDT | 1,020.00 | 910.00 | 950.05 | 959.95 | 0.00 | - | 1 | 1 | 289.84% |
| AMZN200403C01050000 | 2020-03-20 5:50PM EDT | 1,050.00 | 814.20 | 917.40 | 932.10 | 0.00 | - | - | 1 | 308.50% |
| AMZN200403C01070000 | 2020-03-09 6:12PM EDT | 1,070.00 | 758.50 | 900.55 | 910.45 | 0.00 | - | - | 1 | 278.91% |
| AMZN200403C01140000 | 2020-03-27 3:50PM EDT | 1,140.00 | 771.00 | 829.40 | 838.60 | 0.00 | - | 1 | 1 | 216.65% |
| AMZN200403C01190000 | 2020-03-27 11:36AM EDT | 1,190.00 | 723.20 | 778.50 | 786.05 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN200403C01230000 | 2020-03-16 12:00AM EDT | 1,230.00 | 500.00 | 739.90 | 745.15 | 0.00 | - | - | 1 | 0.00% |
| AMZN200403C01290000 | 2020-03-30 9:32AM EDT | 1,290.00 | 635.60 | 681.60 | 688.40 | 0.00 | - | 2 | 3 | 166.46% |
| AMZN200403C01300000 | 2020-03-30 2:45PM EDT | 1,300.00 | 655.29 | 670.05 | 680.35 | 0.00 | - | 1 | 2 | 197.56% |
| AMZN200403C01310000 | 2020-03-20 5:50PM EDT | 1,310.00 | 419.50 | 660.05 | 669.95 | 0.00 | - | - | 1 | 189.48% |
| AMZN200403C01340000 | 2020-03-20 5:51PM EDT | 1,340.00 | 394.10 | 631.30 | 637.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN200403C01380000 | 2020-03-20 5:51PM EDT | 1,380.00 | 337.15 | 591.50 | 599.95 | 0.00 | - | - | 1 | 168.26% |
| AMZN200403C01400000 | 2020-03-30 10:23AM EDT | 1,400.00 | 553.75 | 568.55 | 576.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN200403C01410000 | 2020-03-24 6:19PM EDT | 1,410.00 | 463.35 | 560.05 | 569.95 | 0.00 | - | - | 1 | 159.45% |
| AMZN200403C01420000 | 2020-03-16 12:00AM EDT | 1,420.00 | 456.20 | 551.15 | 558.55 | 0.00 | - | - | 1 | 135.74% |
| AMZN200403C01430000 | 2020-03-16 12:00AM EDT | 1,430.00 | 443.90 | 541.30 | 547.30 | 0.00 | - | - | 2 | 0.00% |
| AMZN200403C01440000 | 2020-03-16 12:00AM EDT | 1,440.00 | 382.35 | 531.45 | 538.00 | 0.00 | - | - | 3 | 113.97% |
| AMZN200403C01450000 | 2020-03-30 10:11AM EDT | 1,450.00 | 493.95 | 520.20 | 524.35 | 0.00 | - | 36 | 36 | 0.00% |
| AMZN200403C01460000 | 2020-03-09 6:12PM EDT | 1,460.00 | 475.05 | 510.05 | 519.95 | 0.00 | - | - | 3 | 145.07% |
| AMZN200403C01470000 | 2020-03-09 3:57PM EDT | 1,470.00 | 399.00 | 500.70 | 507.70 | 0.00 | - | - | - | 0.00% |
| AMZN200403C01480000 | 2020-03-31 9:42AM EDT | 1,480.00 | 486.55 | 490.70 | 497.95 | +13.30 | +2.81% | 1 | 3 | 102.54% |
| AMZN200403C01490000 | 2020-03-31 9:33AM EDT | 1,490.00 | 465.32 | 480.05 | 490.50 | +148.72 | +46.97% | 2 | 5 | 141.70% |
| AMZN200403C01500000 | 2020-03-30 2:55PM EDT | 1,500.00 | 451.60 | 474.25 | 478.35 | 0.00 | - | 3 | 17 | 111.38% |
| AMZN200403C01510000 | 2020-03-09 6:12PM EDT | 1,510.00 | 445.75 | 460.40 | 467.95 | 0.00 | - | 1 | 2 | 96.00% |
| AMZN200403C01520000 | 2020-03-23 1:44PM EDT | 1,520.00 | 415.85 | 451.65 | 454.25 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN200403C01530000 | 2020-03-31 10:16AM EDT | 1,530.00 | 451.00 | 442.05 | 443.90 | +41.19 | +10.05% | 1 | 1 | 0.00% |
| AMZN200403C01540000 | 2020-03-30 9:31AM EDT | 1,540.00 | 383.00 | 433.40 | 434.05 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN200403C01550000 | 2020-03-30 3:27PM EDT | 1,550.00 | 399.87 | 421.05 | 428.20 | 0.00 | - | 9 | 10 | 96.00% |
| AMZN200403C01560000 | 2020-03-23 10:43AM EDT | 1,560.00 | 365.95 | 411.05 | 414.05 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN200403C01570000 | 2020-03-27 3:31PM EDT | 1,570.00 | 358.35 | 401.05 | 408.20 | 0.00 | - | 2 | 5 | 91.46% |
| AMZN200403C01580000 | 2020-03-31 1:09PM EDT | 1,580.00 | 392.35 | 391.05 | 394.95 | +90.05 | +29.79% | 2 | 4 | 0.00% |
| AMZN200403C01590000 | 2020-03-27 10:08AM EDT | 1,590.00 | 333.15 | 378.90 | 385.70 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN200403C01600000 | 2020-03-31 10:34AM EDT | 1,600.00 | 388.90 | 371.55 | 378.30 | +22.22 | +6.06% | 3 | 25 | 86.91% |
| AMZN200403C01610000 | 2020-03-31 12:52PM EDT | 1,610.00 | 360.90 | 361.45 | 368.25 | +4.30 | +1.21% | 1 | 22 | 83.64% |
| AMZN200403C01620000 | 2020-03-30 1:18PM EDT | 1,620.00 | 339.88 | 351.60 | 358.15 | 0.00 | - | 2 | 4 | 79.15% |
| AMZN200403C01630000 | 2020-03-24 3:35PM EDT | 1,630.00 | 306.10 | 342.45 | 346.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN200403C01640000 | 2020-03-23 1:35PM EDT | 1,640.00 | 299.10 | 331.25 | 334.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN200403C01650000 | 2020-03-31 10:47AM EDT | 1,650.00 | 331.10 | 321.25 | 324.20 | +16.50 | +5.24% | 4 | 74 | 0.00% |
| AMZN200403C01660000 | 2020-03-31 9:36AM EDT | 1,660.00 | 301.80 | 311.95 | 314.25 | +38.70 | +14.71% | 2 | 37 | 0.00% |
| AMZN200403C01670000 | 2020-03-27 11:37AM EDT | 1,670.00 | 253.55 | 302.75 | 306.05 | 0.00 | - | 1 | 47 | 0.00% |
| AMZN200403C01680000 | 2020-03-31 10:10AM EDT | 1,680.00 | 295.00 | 291.65 | 298.50 | +14.29 | +5.09% | 3 | 50 | 72.02% |
| AMZN200403C01685000 | 2020-03-16 3:53PM EDT | 1,685.00 | 271.75 | 286.10 | 289.30 | 0.00 | - | 9 | 16 | 0.00% |
| AMZN200403C01690000 | 2020-03-16 3:33PM EDT | 1,690.00 | 228.01 | 283.10 | 286.10 | 0.00 | - | 40 | 70 | 0.00% |
| AMZN200403C01695000 | 2020-03-31 11:45AM EDT | 1,695.00 | 284.36 | 278.60 | 279.30 | +60.15 | +26.83% | 1 | 61 | 0.00% |
| AMZN200403C01700000 | 2020-03-31 12:03PM EDT | 1,700.00 | 274.00 | 273.60 | 276.10 | +16.10 | +6.24% | 21 | 215 | 0.00% |
| AMZN200403C01705000 | 2020-03-27 3:02PM EDT | 1,705.00 | 222.30 | 266.25 | 269.90 | 0.00 | - | 4 | 10 | 0.00% |
| AMZN200403C01710000 | 2020-03-31 11:15AM EDT | 1,710.00 | 268.81 | 261.85 | 267.85 | +16.95 | +6.73% | 1 | 44 | 50.88% |
| AMZN200403C01715000 | 2020-03-30 9:38AM EDT | 1,715.00 | 203.45 | 257.70 | 261.10 | 0.00 | - | 5 | 28 | 0.00% |
| AMZN200403C01720000 | 2020-03-31 10:50AM EDT | 1,720.00 | 262.69 | 254.35 | 257.20 | +64.84 | +32.77% | 7 | 61 | 0.00% |
| AMZN200403C01725000 | 2020-03-31 9:46AM EDT | 1,725.00 | 241.45 | 247.25 | 253.40 | +36.09 | +17.57% | 1 | 15 | 60.52% |
| AMZN200403C01730000 | 2020-03-26 1:59PM EDT | 1,730.00 | 191.24 | 241.85 | 246.35 | 0.00 | - | 1 | 45 | 0.00% |
| AMZN200403C01735000 | 2020-03-27 3:03PM EDT | 1,735.00 | 194.95 | 239.80 | 242.30 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN200403C01740000 | 2020-03-31 10:31AM EDT | 1,740.00 | 250.00 | 231.15 | 234.35 | +27.50 | +12.36% | 2 | 41 | 0.00% |
| AMZN200403C01745000 | 2020-03-30 9:32AM EDT | 1,745.00 | 187.00 | 227.10 | 230.25 | 0.00 | - | 1 | 33 | 0.00% |
| AMZN200403C01750000 | 2020-03-31 12:12PM EDT | 1,750.00 | 230.00 | 220.85 | 224.70 | +25.90 | +12.69% | 4 | 68 | 0.00% |
| AMZN200403C01760000 | 2020-03-31 11:34AM EDT | 1,760.00 | 222.32 | 213.50 | 217.75 | +21.52 | +10.72% | 1 | 23 | 0.00% |
| AMZN200403C01770000 | 2020-03-31 10:59AM EDT | 1,770.00 | 209.35 | 201.10 | 204.95 | +26.19 | +14.30% | 3 | 38 | 0.00% |
| AMZN200403C01780000 | 2020-03-31 1:08PM EDT | 1,780.00 | 191.25 | 194.05 | 196.20 | +3.76 | +2.01% | 4 | 33 | 0.00% |
| AMZN200403C01782500 | 2020-03-31 10:43AM EDT | 1,782.50 | 203.20 | 189.00 | 198.90 | +48.64 | +31.47% | 1 | 14 | 65.53% |
| AMZN200403C01785000 | 2020-03-30 9:32AM EDT | 1,785.00 | 151.30 | 189.60 | 191.30 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN200403C01787500 | 2020-03-20 3:56PM EDT | 1,787.50 | 168.00 | 184.00 | 193.30 | 0.00 | - | 1 | 6 | 61.65% |
| AMZN200403C01790000 | 2020-03-31 10:59AM EDT | 1,790.00 | 192.53 | 185.65 | 188.00 | +15.55 | +8.79% | 12 | 40 | 40.36% |
| AMZN200403C01792500 | 2020-03-27 12:18PM EDT | 1,792.50 | 138.40 | 179.00 | 185.05 | 0.00 | - | 3 | 11 | 0.00% |
| AMZN200403C01795000 | 2020-03-31 10:25AM EDT | 1,795.00 | 193.00 | 179.10 | 184.40 | +31.35 | +19.39% | 2 | 26 | 52.66% |
| AMZN200403C01797500 | 2020-03-18 11:38AM EDT | 1,797.50 | 155.20 | 174.00 | 183.35 | 0.00 | - | 2 | 6 | 59.14% |
| AMZN200403C01800000 | 2020-03-31 1:07PM EDT | 1,800.00 | 174.36 | 174.25 | 178.05 | +5.41 | +3.20% | 31 | 203 | 39.31% |
| AMZN200403C01802500 | 2020-03-25 3:39PM EDT | 1,802.50 | 139.36 | 169.50 | 178.45 | 0.00 | - | 141 | 151 | 58.18% |
| AMZN200403C01805000 | 2020-03-30 10:17AM EDT | 1,805.00 | 154.14 | 171.30 | 171.70 | 0.00 | - | 31 | 64 | 0.00% |
| AMZN200403C01807500 | 2020-03-23 10:21AM EDT | 1,807.50 | 109.78 | 164.50 | 173.50 | 0.00 | - | 4 | 10 | 57.01% |
| AMZN200403C01810000 | 2020-03-30 10:24AM EDT | 1,810.00 | 156.41 | 165.25 | 165.75 | 0.00 | - | 3 | 26 | 0.00% |
| AMZN200403C01812500 | 2020-03-23 1:19PM EDT | 1,812.50 | 132.60 | 159.50 | 169.00 | 0.00 | - | 4 | 32 | 57.51% |
| AMZN200403C01815000 | 2020-03-30 10:24AM EDT | 1,815.00 | 151.95 | 159.65 | 164.30 | 0.00 | - | 32 | 57 | 47.11% |
| AMZN200403C01817500 | 2020-03-24 2:12PM EDT | 1,817.50 | 116.94 | 154.50 | 163.45 | 0.00 | - | 3 | 5 | 54.06% |
| AMZN200403C01820000 | 2020-03-31 11:14AM EDT | 1,820.00 | 160.94 | 154.00 | 156.10 | +10.94 | +7.29% | 8 | 63 | 0.00% |
| AMZN200403C01822500 | 2020-03-30 9:53AM EDT | 1,822.50 | 118.86 | 149.00 | 156.45 | 0.00 | - | 3 | 12 | 43.14% |
| AMZN200403C01825000 | 2020-03-30 1:30PM EDT | 1,825.00 | 141.02 | 151.90 | 154.20 | 0.00 | - | 14 | 41 | 44.06% |
| AMZN200403C01827500 | 2020-03-30 9:48AM EDT | 1,827.50 | 107.00 | 145.05 | 154.45 | 0.00 | - | 1 | 10 | 54.77% |
| AMZN200403C01830000 | 2020-03-31 12:25PM EDT | 1,830.00 | 144.63 | 145.00 | 149.55 | +4.76 | +3.40% | 11 | 46 | 44.68% |
| AMZN200403C01832500 | 2020-03-30 12:06PM EDT | 1,832.50 | 134.00 | 140.05 | 149.35 | 0.00 | - | 2 | 16 | 53.00% |
| AMZN200403C01835000 | 2020-03-31 10:47AM EDT | 1,835.00 | 148.66 | 139.40 | 141.45 | +18.16 | +13.92% | 14 | 41 | 0.00% |
| AMZN200403C01837500 | 2020-03-25 1:16PM EDT | 1,837.50 | 115.50 | 135.70 | 144.30 | 0.00 | - | 4 | 9 | 51.40% |
| AMZN200403C01840000 | 2020-03-31 1:02PM EDT | 1,840.00 | 138.65 | 132.25 | 135.75 | +11.25 | +8.83% | 13 | 62 | 0.00% |
| AMZN200403C01842500 | 2020-03-23 1:42PM EDT | 1,842.50 | 111.70 | 131.50 | 138.80 | 0.00 | - | 1 | 4 | 48.34% |
| AMZN200403C01845000 | 2020-03-30 10:09AM EDT | 1,845.00 | 111.55 | 127.45 | 131.95 | 0.00 | - | 4 | 30 | 0.00% |
| AMZN200403C01847500 | 2020-03-30 3:54PM EDT | 1,847.50 | 122.00 | 126.85 | 135.45 | 0.00 | - | 15 | 20 | 51.86% |
| AMZN200403C01850000 | 2020-03-31 11:54AM EDT | 1,850.00 | 128.65 | 127.55 | 129.20 | +6.65 | +5.45% | 22 | 125 | 37.89% |
| AMZN200403C01852500 | 2020-03-30 3:47PM EDT | 1,852.50 | 120.00 | 121.05 | 129.25 | 0.00 | - | 11 | 14 | 46.91% |
| AMZN200403C01855000 | 2020-03-31 11:47AM EDT | 1,855.00 | 126.86 | 123.40 | 125.00 | +17.64 | +16.15% | 22 | 38 | 40.20% |
| AMZN200403C01860000 | 2020-03-31 12:29PM EDT | 1,860.00 | 115.05 | 116.85 | 118.20 | +10.22 | +9.75% | 11 | 155 | 28.78% |
| AMZN200403C01865000 | 2020-03-31 9:38AM EDT | 1,865.00 | 101.85 | 113.05 | 115.90 | +2.85 | +2.88% | 2 | 15 | 40.67% |
| AMZN200403C01870000 | 2020-03-31 11:55AM EDT | 1,870.00 | 109.00 | 106.10 | 108.10 | +15.96 | +17.15% | 21 | 115 | 25.61% |
| AMZN200403C01875000 | 2020-03-31 11:54AM EDT | 1,875.00 | 106.60 | 104.95 | 106.35 | +10.45 | +10.87% | 16 | 102 | 39.19% |
| AMZN200403C01880000 | 2020-03-31 12:54PM EDT | 1,880.00 | 99.00 | 99.30 | 102.05 | +6.80 | +7.38% | 100 | 157 | 39.64% |
| AMZN200403C01885000 | 2020-03-31 12:09PM EDT | 1,885.00 | 96.55 | 95.45 | 97.00 | +11.40 | +13.39% | 2 | 22 | 38.00% |
| AMZN200403C01890000 | 2020-03-31 11:52AM EDT | 1,890.00 | 94.10 | 90.70 | 93.35 | +9.85 | +11.69% | 33 | 111 | 39.69% |
| AMZN200403C01895000 | 2020-03-31 12:48PM EDT | 1,895.00 | 85.65 | 85.75 | 88.15 | +10.45 | +13.90% | 69 | 26 | 37.64% |
| AMZN200403C01900000 | 2020-03-31 1:21PM EDT | 1,900.00 | 80.75 | 82.40 | 83.85 | +2.75 | +3.53% | 299 | 518 | 37.53% |
| AMZN200403C01905000 | 2020-03-31 1:19PM EDT | 1,905.00 | 79.80 | 76.70 | 78.15 | +3.49 | +4.57% | 16 | 25 | 34.42% |
| AMZN200403C01910000 | 2020-03-31 1:16PM EDT | 1,910.00 | 74.72 | 74.80 | 76.05 | +1.12 | +1.52% | 42 | 283 | 38.34% |
| AMZN200403C01915000 | 2020-03-31 1:18PM EDT | 1,915.00 | 69.84 | 70.20 | 71.45 | +3.24 | +4.86% | 44 | 92 | 37.24% |
| AMZN200403C01920000 | 2020-03-31 1:20PM EDT | 1,920.00 | 67.05 | 66.00 | 67.85 | +4.55 | +7.28% | 120 | 308 | 37.74% |
| AMZN200403C01922500 | 2020-03-31 10:48AM EDT | 1,922.50 | 72.40 | 62.40 | 63.85 | +11.28 | +18.46% | 49 | 142 | 34.33% |
| AMZN200403C01925000 | 2020-03-31 12:36PM EDT | 1,925.00 | 57.42 | 61.25 | 61.95 | +1.57 | +2.81% | 108 | 452 | 34.38% |
| AMZN200403C01927500 | 2020-03-31 11:08AM EDT | 1,927.50 | 59.99 | 60.80 | 61.85 | +1.69 | +2.90% | 8 | 93 | 37.19% |
| AMZN200403C01930000 | 2020-03-31 1:11PM EDT | 1,930.00 | 60.23 | 57.85 | 59.05 | +1.31 | +2.22% | 57 | 221 | 35.74% |
| AMZN200403C01932500 | 2020-03-31 11:05AM EDT | 1,932.50 | 54.95 | 55.90 | 57.70 | -1.13 | -2.01% | 12 | 141 | 36.44% |
| AMZN200403C01935000 | 2020-03-31 1:18PM EDT | 1,935.00 | 54.41 | 54.55 | 55.70 | -0.39 | -0.71% | 23 | 119 | 36.14% |
| AMZN200403C01937500 | 2020-03-31 12:21PM EDT | 1,937.50 | 53.30 | 53.15 | 52.65 | +3.75 | +7.57% | 12 | 65 | 34.31% |
| AMZN200403C01940000 | 2020-03-31 12:38PM EDT | 1,940.00 | 48.04 | 50.65 | 52.00 | -4.96 | -9.36% | 227 | 380 | 35.86% |
| AMZN200403C01942500 | 2020-03-31 11:01AM EDT | 1,942.50 | 48.17 | 49.40 | 50.65 | -1.68 | -3.37% | 17 | 67 | 36.35% |
| AMZN200403C01945000 | 2020-03-31 12:51PM EDT | 1,945.00 | 45.14 | 47.15 | 48.50 | -3.29 | -6.79% | 33 | 124 | 35.71% |
| AMZN200403C01947500 | 2020-03-31 1:21PM EDT | 1,947.50 | 45.03 | 46.20 | 47.10 | +1.58 | +3.64% | 21 | 87 | 36.04% |
| AMZN200403C01950000 | 2020-03-31 1:15PM EDT | 1,950.00 | 43.84 | 43.55 | 45.10 | +1.45 | +3.42% | 874 | 1,494 | 35.54% |
| AMZN200403C01952500 | 2020-03-31 1:07PM EDT | 1,952.50 | 41.70 | 42.65 | 43.90 | -1.80 | -4.14% | 128 | 147 | 36.03% |
| AMZN200403C01955000 | 2020-03-31 1:00PM EDT | 1,955.00 | 40.40 | 39.95 | 40.95 | +0.06 | +0.15% | 219 | 153 | 34.24% |
| AMZN200403C01957500 | 2020-03-31 12:31PM EDT | 1,957.50 | 35.97 | 39.05 | 40.25 | -2.99 | -7.67% | 121 | 160 | 35.30% |
| AMZN200403C01960000 | 2020-03-31 1:12PM EDT | 1,960.00 | 39.94 | 36.80 | 38.65 | +1.93 | +5.08% | 533 | 465 | 35.16% |
| AMZN200403C01962500 | 2020-03-31 1:10PM EDT | 1,962.50 | 35.95 | 35.45 | 37.25 | -0.34 | -0.94% | 193 | 109 | 35.23% |
| AMZN200403C01965000 | 2020-03-31 1:12PM EDT | 1,965.00 | 36.70 | 34.20 | 35.20 | +2.20 | +6.38% | 308 | 194 | 34.46% |
| AMZN200403C01967500 | 2020-03-31 1:19PM EDT | 1,967.50 | 33.50 | 31.80 | 32.65 | -2.85 | -7.84% | 260 | 122 | 33.04% |
| AMZN200403C01970000 | 2020-03-31 1:17PM EDT | 1,970.00 | 32.10 | 31.35 | 32.55 | -0.90 | -2.73% | 1,247 | 301 | 34.58% |
| AMZN200403C01972500 | 2020-03-31 1:06PM EDT | 1,972.50 | 29.63 | 29.60 | 30.50 | -0.70 | -2.31% | 234 | 85 | 33.70% |
| AMZN200403C01975000 | 2020-03-31 1:21PM EDT | 1,975.00 | 28.10 | 28.10 | 28.80 | -2.60 | -8.47% | 1,318 | 395 | 33.20% |
| AMZN200403C01977500 | 2020-03-31 1:19PM EDT | 1,977.50 | 28.50 | 26.35 | 27.20 | +0.83 | +3.00% | 192 | 85 | 32.78% |
| AMZN200403C01980000 | 2020-03-31 1:21PM EDT | 1,980.00 | 25.00 | 25.70 | 26.40 | -4.00 | -13.79% | 1,380 | 311 | 33.29% |
| AMZN200403C01982500 | 2020-03-31 1:20PM EDT | 1,982.50 | 25.03 | 24.50 | 25.20 | -2.42 | -8.82% | 350 | 43 | 33.26% |
| AMZN200403C01985000 | 2020-03-31 1:02PM EDT | 1,985.00 | 24.45 | 23.25 | 24.00 | -0.57 | -2.28% | 734 | 130 | 33.20% |
| AMZN200403C01987500 | 2020-03-31 1:16PM EDT | 1,987.50 | 22.70 | 21.90 | 23.50 | -0.80 | -3.40% | 162 | 37 | 33.94% |
| AMZN200403C01990000 | 2020-03-31 1:20PM EDT | 1,990.00 | 22.25 | 20.80 | 21.65 | -1.25 | -5.32% | 884 | 359 | 33.00% |
| AMZN200403C01992500 | 2020-03-31 1:11PM EDT | 1,992.50 | 21.22 | 20.20 | 21.35 | -2.26 | -9.63% | 169 | 24 | 33.91% |
| AMZN200403C01995000 | 2020-03-31 1:17PM EDT | 1,995.00 | 19.90 | 18.55 | 19.95 | -1.00 | -4.78% | 310 | 260 | 33.42% |
| AMZN200403C01997500 | 2020-03-31 1:19PM EDT | 1,997.50 | 18.75 | 17.75 | 18.55 | -3.75 | -16.67% | 318 | 115 | 32.88% |
| AMZN200403C02000000 | 2020-03-31 1:21PM EDT | 2,000.00 | 17.08 | 16.70 | 17.50 | -2.42 | -12.41% | 3,597 | 2,605 | 32.73% |
| AMZN200403C02002500 | 2020-03-31 12:38PM EDT | 2,002.50 | 15.10 | 15.70 | 16.60 | -3.45 | -18.60% | 300 | 200 | 32.73% |
| AMZN200403C02010000 | 2020-03-31 1:21PM EDT | 2,010.00 | 13.62 | 13.30 | 13.95 | -2.38 | -14.88% | 924 | 406 | 32.51% |
| AMZN200403C02020000 | 2020-03-31 1:21PM EDT | 2,020.00 | 10.05 | 10.70 | 11.15 | -2.95 | -22.69% | 695 | 692 | 32.60% |
| AMZN200403C02030000 | 2020-03-31 1:18PM EDT | 2,030.00 | 8.56 | 8.50 | 9.00 | -1.94 | -18.48% | 2,274 | 546 | 32.99% |
| AMZN200403C02040000 | 2020-03-31 1:18PM EDT | 2,040.00 | 6.50 | 6.40 | 6.85 | -2.00 | -23.53% | 906 | 495 | 32.72% |
| AMZN200403C02050000 | 2020-03-31 1:18PM EDT | 2,050.00 | 5.03 | 5.00 | 5.30 | -1.52 | -23.21% | 2,036 | 1,199 | 32.83% |
| AMZN200403C02060000 | 2020-03-31 1:21PM EDT | 2,060.00 | 3.70 | 3.70 | 3.90 | -1.60 | -30.19% | 855 | 695 | 32.57% |
| AMZN200403C02070000 | 2020-03-31 1:13PM EDT | 2,070.00 | 3.00 | 2.81 | 3.00 | -1.28 | -29.91% | 535 | 601 | 32.85% |
| AMZN200403C02080000 | 2020-03-31 1:18PM EDT | 2,080.00 | 2.32 | 2.28 | 2.57 | -1.18 | -33.71% | 355 | 473 | 34.05% |
| AMZN200403C02090000 | 2020-03-31 1:11PM EDT | 2,090.00 | 1.90 | 1.78 | 1.93 | -0.80 | -29.63% | 242 | 901 | 34.17% |
| AMZN200403C02100000 | 2020-03-31 1:17PM EDT | 2,100.00 | 1.48 | 1.40 | 1.50 | -0.52 | -26.00% | 1,311 | 2,190 | 34.59% |
| AMZN200403C02110000 | 2020-03-31 12:40PM EDT | 2,110.00 | 1.21 | 1.13 | 1.24 | -0.55 | -31.25% | 252 | 321 | 35.43% |
| AMZN200403C02120000 | 2020-03-31 1:20PM EDT | 2,120.00 | 0.91 | 0.94 | 1.00 | -0.76 | -45.51% | 173 | 428 | 36.07% |
| AMZN200403C02130000 | 2020-03-31 1:18PM EDT | 2,130.00 | 0.70 | 0.59 | 1.04 | -0.50 | -41.67% | 218 | 703 | 38.33% |
| AMZN200403C02137500 | 2020-03-31 11:09AM EDT | 2,137.50 | 0.83 | 0.60 | 0.95 | -1.00 | -54.64% | 27 | 68 | 39.20% |
| AMZN200403C02140000 | 2020-03-31 12:45PM EDT | 2,140.00 | 0.72 | 0.58 | 0.85 | -0.36 | -33.33% | 63 | 262 | 38.95% |
| AMZN200403C02142500 | 2020-03-31 10:21AM EDT | 2,142.50 | 1.57 | 0.43 | 0.86 | +0.44 | +38.94% | 7 | 176 | 39.50% |
| AMZN200403C02145000 | 2020-03-31 10:43AM EDT | 2,145.00 | 0.98 | 0.42 | 0.84 | +0.11 | +12.64% | 17 | 82 | 39.83% |
| AMZN200403C02147500 | 2020-03-31 10:22AM EDT | 2,147.50 | 1.30 | 0.37 | 0.82 | +0.25 | +23.81% | 2 | 44 | 40.15% |
| AMZN200403C02150000 | 2020-03-31 1:11PM EDT | 2,150.00 | 0.60 | 0.45 | 0.60 | -0.20 | -25.00% | 98 | 826 | 38.70% |
| AMZN200403C02152500 | 2020-03-31 11:27AM EDT | 2,152.50 | 0.43 | 0.32 | 0.78 | -0.49 | -53.26% | 29 | 62 | 40.76% |
| AMZN200403C02155000 | 2020-03-31 12:35PM EDT | 2,155.00 | 0.50 | 0.41 | 0.66 | -0.18 | -26.47% | 23 | 108 | 40.16% |
| AMZN200403C02157500 | 2020-03-31 10:45AM EDT | 2,157.50 | 0.80 | 0.32 | 0.75 | -0.55 | -40.74% | 5 | 35 | 41.43% |
| AMZN200403C02160000 | 2020-03-31 1:03PM EDT | 2,160.00 | 0.46 | 0.38 | 0.63 | -0.29 | -38.67% | 63 | 284 | 40.80% |
| AMZN200403C02162500 | 2020-03-31 11:47AM EDT | 2,162.50 | 0.50 | 0.25 | 0.74 | -0.19 | -27.54% | 9 | 66 | 42.26% |
| AMZN200403C02165000 | 2020-03-31 1:07PM EDT | 2,165.00 | 0.44 | 0.23 | 0.70 | -0.34 | -43.59% | 18 | 50 | 42.36% |
| AMZN200403C02167500 | 2020-03-31 10:25AM EDT | 2,167.50 | 0.77 | 0.37 | 0.68 | -1.04 | -57.46% | 1 | 59 | 42.63% |
| AMZN200403C02170000 | 2020-03-31 12:50PM EDT | 2,170.00 | 0.59 | 0.20 | 0.66 | -0.14 | -19.18% | 20 | 185 | 42.90% |
| AMZN200403C02172500 | 2020-03-31 1:02PM EDT | 2,172.50 | 0.40 | 0.20 | 0.65 | -0.60 | -60.00% | 2 | 28 | 43.24% |
| AMZN200403C02175000 | 2020-03-31 10:30AM EDT | 2,175.00 | 0.64 | 0.20 | 0.62 | -0.04 | -5.88% | 1 | 73 | 43.38% |
| AMZN200403C02177500 | 2020-03-30 2:01PM EDT | 2,177.50 | 0.96 | 0.16 | 0.63 | 0.00 | - | 20 | 46 | 43.92% |
| AMZN200403C02180000 | 2020-03-31 1:18PM EDT | 2,180.00 | 0.39 | 0.24 | 0.46 | -0.30 | -43.48% | 106 | 364 | 42.41% |
| AMZN200403C02182500 | 2020-03-30 3:48PM EDT | 2,182.50 | 0.58 | 0.22 | 0.59 | 0.00 | - | 5 | 13 | 44.39% |
| AMZN200403C02185000 | 2020-03-31 9:57AM EDT | 2,185.00 | 0.47 | 0.13 | 0.63 | -0.54 | -53.47% | 1 | 232 | 45.24% |
| AMZN200403C02187500 | 2020-03-31 10:54AM EDT | 2,187.50 | 0.22 | 0.22 | 0.62 | -0.78 | -78.00% | 2 | 47 | 45.58% |
| AMZN200403C02190000 | 2020-03-31 1:09PM EDT | 2,190.00 | 0.50 | 0.07 | 0.48 | -0.10 | -16.67% | 2 | 48 | 44.39% |
| AMZN200403C02192500 | 2020-03-31 10:19AM EDT | 2,192.50 | 0.60 | 0.08 | 0.58 | -0.35 | -36.84% | 1 | 15 | 46.00% |
| AMZN200403C02195000 | 2020-03-31 9:32AM EDT | 2,195.00 | 0.40 | 0.07 | 0.56 | -0.06 | -13.04% | 1 | 107 | 46.22% |
| AMZN200403C02197500 | 2020-03-30 3:05PM EDT | 2,197.50 | 0.50 | 0.05 | 0.58 | 0.00 | - | 6 | 26 | 46.88% |
| AMZN200403C02200000 | 2020-03-31 1:15PM EDT | 2,200.00 | 0.30 | 0.20 | 0.40 | -0.18 | -37.50% | 66 | 657 | 44.95% |
| AMZN200403C02202500 | 2020-03-31 10:04AM EDT | 2,202.50 | 0.41 | 0.11 | 0.55 | -0.09 | -18.00% | 2 | 51 | 47.36% |
| AMZN200403C02205000 | 2020-03-31 11:06AM EDT | 2,205.00 | 0.36 | 0.05 | 0.54 | -1.09 | -75.17% | 6 | 24 | 47.68% |
| AMZN200403C02207500 | 2020-03-30 12:11PM EDT | 2,207.50 | 0.90 | 0.03 | 0.54 | 0.00 | - | 4 | 36 | 48.10% |
| AMZN200403C02210000 | 2020-03-31 1:13PM EDT | 2,210.00 | 0.20 | 0.10 | 0.34 | -0.55 | -73.33% | 2 | 93 | 45.63% |
| AMZN200403C02215000 | 2020-03-30 12:29PM EDT | 2,215.00 | 0.85 | 0.01 | 0.52 | 0.00 | - | 6 | 49 | 49.10% |
| AMZN200403C02220000 | 2020-03-31 1:21PM EDT | 2,220.00 | 0.30 | 0.03 | 0.50 | -0.05 | -14.29% | 4 | 110 | 49.68% |
| AMZN200403C02230000 | 2020-03-31 12:34PM EDT | 2,230.00 | 0.30 | 0.01 | 0.47 | -0.07 | -18.92% | 5 | 100 | 50.90% |
| AMZN200403C02240000 | 2020-03-31 11:33AM EDT | 2,240.00 | 0.29 | 0.02 | 0.38 | -0.07 | -19.44% | 12 | 117 | 51.10% |
| AMZN200403C02250000 | 2020-03-31 12:56PM EDT | 2,250.00 | 0.19 | 0.10 | 0.20 | -0.10 | -34.48% | 38 | 244 | 48.78% |
| AMZN200403C02260000 | 2020-03-31 1:11PM EDT | 2,260.00 | 0.26 | 0.02 | 0.26 | -0.08 | -23.53% | 6 | 79 | 51.81% |
| AMZN200403C02270000 | 2020-03-31 11:29AM EDT | 2,270.00 | 0.14 | 0.00 | 0.42 | +0.10 | +250.00% | 4 | 65 | 52.00% |
| AMZN200403C02280000 | 2020-03-30 10:54AM EDT | 2,280.00 | 0.79 | 0.00 | 0.41 | 0.00 | - | 2 | 84 | 53.32% |
| AMZN200403C02290000 | 2020-03-31 10:12AM EDT | 2,290.00 | 0.01 | 0.02 | 0.40 | -0.37 | -97.37% | 1 | 50 | 54.93% |
| AMZN200403C02300000 | 2020-03-31 1:05PM EDT | 2,300.00 | 0.14 | 0.10 | 0.14 | -0.06 | -30.00% | 16 | 614 | 53.13% |
| AMZN200403C02310000 | 2020-03-30 2:24PM EDT | 2,310.00 | 0.25 | 0.00 | 0.36 | 0.00 | - | 65 | 119 | 56.84% |
| AMZN200403C02320000 | 2020-03-30 3:54PM EDT | 2,320.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 17 | 58 | 58.06% |
| AMZN200403C02330000 | 2020-03-30 1:18PM EDT | 2,330.00 | 0.30 | 0.01 | 0.36 | 0.00 | - | 13 | 71 | 59.77% |
| AMZN200403C02340000 | 2020-03-31 10:47AM EDT | 2,340.00 | 0.09 | 0.07 | 0.16 | -0.59 | -86.76% | 4 | 67 | 58.30% |
| AMZN200403C02350000 | 2020-03-31 1:03PM EDT | 2,350.00 | 0.09 | 0.02 | 0.10 | -0.01 | -10.00% | 12 | 155 | 56.06% |
| AMZN200403C02360000 | 2020-03-31 11:34AM EDT | 2,360.00 | 0.20 | 0.01 | 0.10 | 0.00 | - | 3 | 76 | 56.84% |
| AMZN200403C02370000 | 2020-03-30 1:43PM EDT | 2,370.00 | 0.26 | 0.00 | 0.32 | 0.00 | - | 1 | 42 | 64.26% |
| AMZN200403C02380000 | 2020-03-31 9:30AM EDT | 2,380.00 | 0.05 | 0.02 | 0.10 | -0.20 | -80.00% | 13 | 60 | 59.77% |
| AMZN200403C02390000 | 2020-03-30 2:48PM EDT | 2,390.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 2 | 64 | 66.50% |
| AMZN200403C02400000 | 2020-03-31 1:05PM EDT | 2,400.00 | 0.08 | 0.04 | 0.07 | -0.07 | -46.67% | 43 | 418 | 61.72% |
| AMZN200403C02410000 | 2020-03-31 12:27PM EDT | 2,410.00 | 0.08 | 0.00 | 0.09 | -0.05 | -38.46% | 2 | 47 | 61.91% |
| AMZN200403C02420000 | 2020-03-30 10:34AM EDT | 2,420.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 1 | 62 | 71.48% |
| AMZN200403C02430000 | 2020-03-30 1:52PM EDT | 2,430.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 23 | 81 | 70.70% |
| AMZN200403C02440000 | 2020-03-30 9:40AM EDT | 2,440.00 | 0.23 | 0.00 | 0.31 | 0.00 | - | 1 | 71 | 73.14% |
| AMZN200403C02450000 | 2020-03-30 10:25AM EDT | 2,450.00 | 0.30 | 0.01 | 0.27 | 0.00 | - | 21 | 153 | 73.73% |
| AMZN200403C02460000 | 2020-03-27 10:52AM EDT | 2,460.00 | 0.53 | 0.00 | 0.26 | 0.00 | - | 11 | 53 | 74.41% |
| AMZN200403C02470000 | 2020-03-26 3:12PM EDT | 2,470.00 | 0.75 | 0.00 | 0.26 | 0.00 | - | 21 | 44 | 75.59% |
| AMZN200403C02480000 | 2020-03-26 3:12PM EDT | 2,480.00 | 0.73 | 0.00 | 0.26 | 0.00 | - | 20 | 52 | 76.86% |
| AMZN200403C02490000 | 2020-03-31 9:56AM EDT | 2,490.00 | 0.01 | 0.00 | 0.06 | -0.32 | -96.97% | 1 | 82 | 68.75% |
| AMZN200403C02500000 | 2020-03-31 12:52PM EDT | 2,500.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 5 | 574 | 67.97% |
| AMZN200403C02510000 | 2020-03-30 11:02AM EDT | 2,510.00 | 0.26 | 0.00 | 0.36 | 0.00 | - | 4 | 25 | 83.11% |
| AMZN200403C02520000 | 2020-03-30 11:04AM EDT | 2,520.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 4 | 11 | 78.52% |
| AMZN200403C02530000 | 2020-03-27 4:28AM EDT | 2,530.00 | 5.25 | 0.01 | 1.10 | 0.00 | - | - | 2 | 96.63% |
| AMZN200403C02540000 | 2020-03-31 10:44AM EDT | 2,540.00 | 0.01 | 0.00 | 0.25 | -0.49 | -98.00% | 1 | 2 | 83.79% |
| AMZN200403C02550000 | 2020-03-31 11:11AM EDT | 2,550.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 7 | 12 | 78.52% |
| AMZN200403C02560000 | 2020-03-27 10:00AM EDT | 2,560.00 | 0.55 | 0.00 | 0.39 | 0.00 | - | 1 | 8 | 89.84% |
| AMZN200403C02570000 | 2020-03-30 10:25AM EDT | 2,570.00 | 0.13 | 0.02 | 0.07 | 0.00 | - | 6 | 77 | 79.88% |
| AMZN200403C02580000 | 2020-03-25 1:39PM EDT | 2,580.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 77.34% |
| AMZN200403C02590000 | 2020-03-09 6:14PM EDT | 2,590.00 | 0.94 | 0.00 | 0.26 | 0.00 | - | - | 5 | 89.94% |
| AMZN200403C02600000 | 2020-03-31 12:14PM EDT | 2,600.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 10 | 1,753 | 76.56% |
| AMZN200403C02610000 | 2020-03-31 11:33AM EDT | 2,610.00 | 0.02 | 0.00 | 0.36 | -0.81 | -97.59% | 2 | 2 | 95.12% |
| AMZN200403C02620000 | 2020-03-24 2:34PM EDT | 2,620.00 | 0.44 | 0.00 | 0.06 | 0.00 | - | 3 | 49 | 82.81% |
| AMZN200403C02630000 | 2020-03-23 10:03AM EDT | 2,630.00 | 0.82 | 0.00 | 0.23 | 0.00 | - | - | 12 | 93.46% |
| AMZN200403C02640000 | 2020-03-20 5:53PM EDT | 2,640.00 | 1.26 | 0.00 | 0.45 | 0.00 | - | 3 | 2 | 100.78% |
| AMZN200403C02650000 | 2020-03-30 3:59PM EDT | 2,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 19 | 84.38% |
| AMZN200403C02660000 | 2020-03-27 3:56PM EDT | 2,660.00 | 0.10 | 0.00 | 0.39 | 0.00 | - | 3 | 6 | 101.66% |
| AMZN200403C02670000 | 2020-03-25 9:41AM EDT | 2,670.00 | 1.01 | 0.00 | 0.23 | 0.00 | - | 2 | 2 | 97.85% |
| AMZN200403C02680000 | 2020-03-27 5:28AM EDT | 2,680.00 | 2.18 | 0.00 | 0.98 | 0.00 | - | 2 | 1 | 114.36% |
| AMZN200403C02690000 | 2020-03-25 9:32AM EDT | 2,690.00 | 1.13 | 0.00 | 0.23 | 0.00 | - | - | 2 | 100.00% |
| AMZN200403C02700000 | 2020-03-31 1:10PM EDT | 2,700.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 727 | 85.94% |
| AMZN200403C02710000 | 2020-03-30 12:15PM EDT | 2,710.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 247 | 92.58% |
| AMZN200403C02720000 | 2020-03-25 12:04PM EDT | 2,720.00 | 0.27 | 0.01 | 0.08 | 0.00 | - | - | 8 | 95.51% |
| AMZN200403C02760000 | 2020-03-31 10:18AM EDT | 2,760.00 | 0.11 | 0.00 | 0.21 | +0.01 | +10.00% | 15 | 1 | 106.64% |
| AMZN200403C02800000 | 2020-03-30 9:36AM EDT | 2,800.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 95.31% |
| AMZN200403C02820000 | 2020-03-30 12:13AM EDT | 2,820.00 | 0.50 | 0.00 | 0.08 | 0.00 | - | - | 1 | 104.30% |
| AMZN200403C02840000 | 2020-03-26 11:39AM EDT | 2,840.00 | 0.17 | 0.00 | 0.08 | 0.00 | - | 14 | 19 | 106.25% |
| AMZN200403C02860000 | 2020-03-27 10:09AM EDT | 2,860.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 108.20% |
| AMZN200403C02880000 | 2020-03-30 12:02PM EDT | 2,880.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 35 | 110.16% |
| AMZN200403C02900000 | 2020-03-31 10:15AM EDT | 2,900.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 2,883 | 96.88% |
Ponepor3 de abril de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200403P00880000 | 2020-03-31 12:20PM EDT | 880.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 2 | 158 | 226.56% |
| AMZN200403P00890000 | 2020-03-30 9:54AM EDT | 890.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 2 | 14 | 265.23% |
| AMZN200403P00900000 | 2020-03-31 10:28AM EDT | 900.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 220.31% |
| AMZN200403P00910000 | 2020-03-30 9:30AM EDT | 910.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 8 | 32 | 225.00% |
| AMZN200403P00920000 | 2020-03-23 3:32PM EDT | 920.00 | 0.29 | 0.00 | 0.39 | 0.00 | - | - | 13 | 252.54% |
| AMZN200403P00930000 | 2020-03-17 9:55AM EDT | 930.00 | 1.25 | 0.00 | 0.36 | 0.00 | - | - | 1 | 247.27% |
| AMZN200403P00940000 | 2020-03-31 12:21PM EDT | 940.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 32 | 187.50% |
| AMZN200403P00950000 | 2020-03-31 12:25PM EDT | 950.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 5 | 10 | 203.13% |
| AMZN200403P00960000 | 2020-03-30 9:47AM EDT | 960.00 | 0.32 | 0.00 | 0.32 | 0.00 | - | 10 | 10 | 234.96% |
| AMZN200403P00970000 | 2020-03-16 12:03AM EDT | 970.00 | 2.97 | 0.00 | 0.35 | 0.00 | - | - | 7 | 233.59% |
| AMZN200403P00990000 | 2020-03-30 3:56PM EDT | 990.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 36 | 50.00% |
| AMZN200403P01000000 | 2020-03-31 10:28AM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 726 | 171.88% |
| AMZN200403P01010000 | 2020-03-26 9:59AM EDT | 1,010.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 2 | 35 | 206.64% |
| AMZN200403P01020000 | 2020-03-18 3:00PM EDT | 1,020.00 | 1.00 | 0.00 | 0.34 | 0.00 | - | 1 | 24 | 217.58% |
| AMZN200403P01030000 | 2020-03-27 1:35PM EDT | 1,030.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 27 | 173.44% |
| AMZN200403P01040000 | 2020-03-30 3:04PM EDT | 1,040.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 194.92% |
| AMZN200403P01050000 | 2020-03-26 1:38PM EDT | 1,050.00 | 0.25 | 0.00 | 0.23 | 0.00 | - | 1 | 25 | 201.56% |
| AMZN200403P01060000 | 2020-03-18 9:52AM EDT | 1,060.00 | 2.50 | 0.00 | 0.31 | 0.00 | - | 6 | 6 | 203.91% |
| AMZN200403P01070000 | 2020-03-25 1:19PM EDT | 1,070.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 10 | 45 | 201.56% |
| AMZN200403P01080000 | 2020-03-23 2:28PM EDT | 1,080.00 | 0.25 | 0.00 | 0.34 | 0.00 | - | 1 | 47 | 199.80% |
| AMZN200403P01090000 | 2020-03-18 3:55PM EDT | 1,090.00 | 0.44 | 0.00 | 0.36 | 0.00 | - | 1 | 20 | 198.05% |
| AMZN200403P01100000 | 2020-03-25 11:47AM EDT | 1,100.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 45 | 180.08% |
| AMZN200403P01110000 | 2020-03-18 3:33PM EDT | 1,110.00 | 0.79 | 0.00 | 0.33 | 0.00 | - | 4 | 32 | 190.82% |
| AMZN200403P01120000 | 2020-03-18 3:33PM EDT | 1,120.00 | 2.63 | 0.00 | 0.10 | 0.00 | - | - | 13 | 170.31% |
| AMZN200403P01130000 | 2020-03-23 3:29PM EDT | 1,130.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 3 | 12 | 182.62% |
| AMZN200403P01140000 | 2020-03-31 12:25PM EDT | 1,140.00 | 0.01 | 0.00 | 0.46 | -0.02 | -66.67% | 1 | 18 | 188.48% |
| AMZN200403P01150000 | 2020-03-23 10:19AM EDT | 1,150.00 | 1.40 | 0.00 | 0.30 | 0.00 | - | 3 | 22 | 178.32% |
| AMZN200403P01160000 | 2020-03-18 3:30PM EDT | 1,160.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 41 | 176.17% |
| AMZN200403P01170000 | 2020-03-23 11:35AM EDT | 1,170.00 | 0.87 | 0.00 | 0.22 | 0.00 | - | 3 | 21 | 168.36% |
| AMZN200403P01180000 | 2020-03-23 3:07PM EDT | 1,180.00 | 0.60 | 0.00 | 0.33 | 0.00 | - | 2 | 13 | 171.88% |
| AMZN200403P01190000 | 2020-03-25 1:57PM EDT | 1,190.00 | 0.33 | 0.00 | 0.23 | 0.00 | - | 2 | 39 | 163.87% |
| AMZN200403P01200000 | 2020-03-27 10:34AM EDT | 1,200.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 164 | 160.74% |
| AMZN200403P01210000 | 2020-03-26 1:34PM EDT | 1,210.00 | 0.27 | 0.00 | 0.22 | 0.00 | - | 2 | 87 | 158.20% |
| AMZN200403P01220000 | 2020-03-25 10:45AM EDT | 1,220.00 | 0.40 | 0.00 | 0.32 | 0.00 | - | 2 | 66 | 161.13% |
| AMZN200403P01230000 | 2020-03-31 12:25PM EDT | 1,230.00 | 0.01 | 0.00 | 0.23 | -0.59 | -98.33% | 1 | 26 | 153.91% |
| AMZN200403P01240000 | 2020-03-26 1:39PM EDT | 1,240.00 | 0.31 | 0.00 | 0.44 | 0.00 | - | 2 | 70 | 160.94% |
| AMZN200403P01250000 | 2020-03-27 10:54AM EDT | 1,250.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 12 | 35 | 149.02% |
| AMZN200403P01260000 | 2020-03-20 11:56AM EDT | 1,260.00 | 3.25 | 0.00 | 0.44 | 0.00 | - | 11 | 29 | 155.86% |
| AMZN200403P01270000 | 2020-03-20 2:39PM EDT | 1,270.00 | 3.55 | 0.00 | 0.23 | 0.00 | - | 38 | 47 | 144.14% |
| AMZN200403P01280000 | 2020-03-30 11:22AM EDT | 1,280.00 | 0.12 | 0.00 | 0.42 | 0.00 | - | 2 | 87 | 150.10% |
| AMZN200403P01290000 | 2020-03-30 10:55AM EDT | 1,290.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 22 | 148.93% |
| AMZN200403P01300000 | 2020-03-30 10:15AM EDT | 1,300.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 5 | 125 | 130.47% |
| AMZN200403P01310000 | 2020-03-23 2:35PM EDT | 1,310.00 | 0.67 | 0.00 | 0.49 | 0.00 | - | 1 | 16 | 144.92% |
| AMZN200403P01320000 | 2020-03-26 2:30PM EDT | 1,320.00 | 0.43 | 0.01 | 0.23 | 0.00 | - | 1 | 26 | 133.01% |
| AMZN200403P01330000 | 2020-03-31 9:30AM EDT | 1,330.00 | 0.30 | 0.00 | 0.52 | +0.13 | +76.47% | 1 | 10 | 140.82% |
| AMZN200403P01340000 | 2020-03-23 12:41PM EDT | 1,340.00 | 2.45 | 0.00 | 0.23 | 0.00 | - | 11 | 49 | 127.93% |
| AMZN200403P01350000 | 2020-03-26 10:14AM EDT | 1,350.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 21 | 125.59% |
| AMZN200403P01360000 | 2020-03-30 11:22AM EDT | 1,360.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 10 | 43 | 123.83% |
| AMZN200403P01370000 | 2020-03-30 12:23PM EDT | 1,370.00 | 0.12 | 0.00 | 0.37 | 0.00 | - | 15 | 59 | 126.76% |
| AMZN200403P01380000 | 2020-03-27 10:45AM EDT | 1,380.00 | 0.45 | 0.01 | 0.45 | 0.00 | - | 4 | 34 | 127.15% |
| AMZN200403P01390000 | 2020-03-31 10:24AM EDT | 1,390.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 59 | 99.22% |
| AMZN200403P01400000 | 2020-03-31 11:44AM EDT | 1,400.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 8 | 476 | 94.53% |
| AMZN200403P01410000 | 2020-03-30 3:19PM EDT | 1,410.00 | 0.14 | 0.00 | 0.41 | 0.00 | - | 17 | 42 | 118.75% |
| AMZN200403P01420000 | 2020-03-30 11:03AM EDT | 1,420.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 2 | 33 | 111.52% |
| AMZN200403P01430000 | 2020-03-30 2:46PM EDT | 1,430.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 108.89% |
| AMZN200403P01440000 | 2020-03-31 9:57AM EDT | 1,440.00 | 0.10 | 0.00 | 0.25 | -0.04 | -28.57% | 2 | 97 | 106.64% |
| AMZN200403P01450000 | 2020-03-31 9:38AM EDT | 1,450.00 | 0.11 | 0.03 | 0.04 | +0.01 | +10.00% | 9 | 184 | 93.75% |
| AMZN200403P01460000 | 2020-03-27 9:53AM EDT | 1,460.00 | 1.08 | 0.01 | 0.26 | 0.00 | - | 1 | 615 | 103.13% |
| AMZN200403P01470000 | 2020-03-31 12:01PM EDT | 1,470.00 | 0.05 | 0.04 | 0.10 | -0.18 | -78.26% | 4 | 238 | 95.12% |
| AMZN200403P01480000 | 2020-03-26 2:35PM EDT | 1,480.00 | 0.98 | 0.00 | 0.26 | 0.00 | - | 1 | 26 | 98.63% |
| AMZN200403P01490000 | 2020-03-31 11:12AM EDT | 1,490.00 | 0.02 | 0.01 | 0.27 | -0.17 | -89.47% | 1 | 181 | 97.17% |
| AMZN200403P01500000 | 2020-03-31 1:08PM EDT | 1,500.00 | 0.06 | 0.03 | 0.06 | -0.14 | -70.00% | 57 | 741 | 85.94% |
| AMZN200403P01510000 | 2020-03-30 1:38PM EDT | 1,510.00 | 0.10 | 0.02 | 0.28 | 0.00 | - | 2 | 62 | 93.55% |
| AMZN200403P01520000 | 2020-03-30 3:55PM EDT | 1,520.00 | 0.20 | 0.05 | 0.14 | 0.00 | - | 37 | 217 | 87.60% |
| AMZN200403P01530000 | 2020-03-31 9:35AM EDT | 1,530.00 | 0.16 | 0.05 | 0.27 | -0.10 | -38.46% | 33 | 139 | 90.04% |
| AMZN200403P01540000 | 2020-03-30 2:35PM EDT | 1,540.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 12 | 86 | 81.84% |
| AMZN200403P01550000 | 2020-03-31 10:21AM EDT | 1,550.00 | 0.05 | 0.02 | 0.20 | -0.25 | -83.33% | 4 | 308 | 82.72% |
| AMZN200403P01560000 | 2020-03-31 9:43AM EDT | 1,560.00 | 0.03 | 0.01 | 0.09 | -0.42 | -93.33% | 1 | 156 | 75.20% |
| AMZN200403P01570000 | 2020-03-31 10:09AM EDT | 1,570.00 | 0.17 | 0.02 | 0.30 | -0.15 | -46.87% | 16 | 108 | 81.74% |
| AMZN200403P01580000 | 2020-03-31 10:23AM EDT | 1,580.00 | 0.18 | 0.11 | 0.14 | -0.17 | -48.57% | 4 | 274 | 77.73% |
| AMZN200403P01590000 | 2020-03-31 11:41AM EDT | 1,590.00 | 0.10 | 0.01 | 0.35 | -0.29 | -74.36% | 1 | 73 | 78.61% |
| AMZN200403P01600000 | 2020-03-31 1:18PM EDT | 1,600.00 | 0.14 | 0.11 | 0.23 | -0.21 | -60.00% | 80 | 692 | 76.07% |
| AMZN200403P01610000 | 2020-03-31 10:23AM EDT | 1,610.00 | 0.17 | 0.02 | 0.20 | -0.33 | -66.00% | 11 | 109 | 70.90% |
| AMZN200403P01620000 | 2020-03-30 3:15PM EDT | 1,620.00 | 0.56 | 0.02 | 0.37 | 0.00 | - | 174 | 210 | 73.05% |
| AMZN200403P01630000 | 2020-03-31 10:24AM EDT | 1,630.00 | 0.25 | 0.02 | 0.39 | -0.30 | -54.55% | 6 | 363 | 71.39% |
| AMZN200403P01640000 | 2020-03-31 10:17AM EDT | 1,640.00 | 0.14 | 0.05 | 0.32 | -0.53 | -79.10% | 1 | 276 | 68.65% |
| AMZN200403P01650000 | 2020-03-31 12:25PM EDT | 1,650.00 | 0.20 | 0.17 | 0.35 | -0.53 | -72.60% | 99 | 305 | 69.14% |
| AMZN200403P01660000 | 2020-03-31 10:44AM EDT | 1,660.00 | 0.15 | 0.14 | 0.31 | -0.56 | -78.87% | 7 | 118 | 66.02% |
| AMZN200403P01670000 | 2020-03-31 11:42AM EDT | 1,670.00 | 0.23 | 0.20 | 0.36 | -0.59 | -71.95% | 13 | 169 | 65.58% |
| AMZN200403P01680000 | 2020-03-31 12:53PM EDT | 1,680.00 | 0.25 | 0.15 | 0.48 | -0.67 | -72.83% | 17 | 467 | 64.40% |
| AMZN200403P01685000 | 2020-03-31 10:22AM EDT | 1,685.00 | 0.20 | 0.09 | 0.51 | -1.08 | -84.37% | 21 | 89 | 62.99% |
| AMZN200403P01690000 | 2020-03-31 12:54PM EDT | 1,690.00 | 0.35 | 0.11 | 0.52 | -0.60 | -63.16% | 26 | 349 | 62.35% |
| AMZN200403P01695000 | 2020-03-31 10:11AM EDT | 1,695.00 | 0.51 | 0.20 | 0.56 | -0.35 | -40.70% | 4 | 216 | 62.72% |
| AMZN200403P01700000 | 2020-03-31 1:11PM EDT | 1,700.00 | 0.20 | 0.31 | 0.38 | -0.86 | -81.13% | 254 | 1,058 | 60.94% |
| AMZN200403P01705000 | 2020-03-31 12:55PM EDT | 1,705.00 | 0.42 | 0.16 | 0.58 | -1.06 | -71.62% | 46 | 367 | 60.40% |
| AMZN200403P01710000 | 2020-03-31 11:57AM EDT | 1,710.00 | 0.55 | 0.20 | 0.62 | -1.01 | -64.74% | 3 | 186 | 60.11% |
| AMZN200403P01715000 | 2020-03-31 10:47AM EDT | 1,715.00 | 0.43 | 0.22 | 0.65 | -1.19 | -73.46% | 4 | 53 | 59.52% |
| AMZN200403P01720000 | 2020-03-31 1:05PM EDT | 1,720.00 | 0.51 | 0.36 | 0.57 | -0.74 | -59.20% | 26 | 113 | 58.96% |
| AMZN200403P01725000 | 2020-03-31 12:44PM EDT | 1,725.00 | 0.53 | 0.28 | 0.72 | -1.47 | -73.50% | 21 | 42 | 58.45% |
| AMZN200403P01730000 | 2020-03-31 12:55PM EDT | 1,730.00 | 0.52 | 0.48 | 0.73 | -1.03 | -66.45% | 39 | 196 | 58.89% |
| AMZN200403P01735000 | 2020-03-31 11:06AM EDT | 1,735.00 | 0.71 | 0.47 | 0.64 | -0.99 | -58.24% | 19 | 72 | 57.10% |
| AMZN200403P01740000 | 2020-03-31 12:39PM EDT | 1,740.00 | 0.79 | 0.54 | 0.66 | -0.98 | -55.37% | 38 | 306 | 56.62% |
| AMZN200403P01745000 | 2020-03-31 12:39PM EDT | 1,745.00 | 0.84 | 0.59 | 0.72 | -1.52 | -64.41% | 23 | 130 | 56.23% |
| AMZN200403P01750000 | 2020-03-31 1:20PM EDT | 1,750.00 | 0.72 | 0.68 | 0.76 | -1.08 | -60.00% | 207 | 706 | 55.88% |
| AMZN200403P01760000 | 2020-03-31 1:19PM EDT | 1,760.00 | 0.80 | 0.76 | 0.86 | -1.40 | -63.64% | 125 | 373 | 54.59% |
| AMZN200403P01770000 | 2020-03-31 1:10PM EDT | 1,770.00 | 0.88 | 0.82 | 1.03 | -1.64 | -65.08% | 136 | 179 | 53.42% |
| AMZN200403P01780000 | 2020-03-31 1:20PM EDT | 1,780.00 | 1.07 | 1.02 | 1.07 | -1.76 | -62.19% | 206 | 238 | 52.12% |
| AMZN200403P01782500 | 2020-03-31 10:22AM EDT | 1,782.50 | 1.22 | 1.11 | 1.26 | -2.98 | -70.95% | 5 | 53 | 52.64% |
| AMZN200403P01785000 | 2020-03-31 12:31PM EDT | 1,785.00 | 1.39 | 1.13 | 1.20 | -1.46 | -51.23% | 15 | 108 | 51.89% |
| AMZN200403P01787500 | 2020-03-31 1:16PM EDT | 1,787.50 | 1.20 | 1.11 | 1.27 | -2.85 | -70.37% | 2 | 32 | 51.49% |
| AMZN200403P01790000 | 2020-03-31 1:16PM EDT | 1,790.00 | 1.25 | 1.23 | 1.33 | -2.60 | -67.53% | 74 | 169 | 51.54% |
| AMZN200403P01792500 | 2020-03-31 12:26PM EDT | 1,792.50 | 1.50 | 1.27 | 1.37 | -2.00 | -57.14% | 12 | 80 | 51.21% |
| AMZN200403P01795000 | 2020-03-31 12:41PM EDT | 1,795.00 | 1.70 | 1.35 | 1.51 | -1.60 | -48.48% | 53 | 72 | 51.33% |
| AMZN200403P01797500 | 2020-03-31 11:53AM EDT | 1,797.50 | 1.46 | 1.28 | 1.53 | -3.54 | -70.80% | 6 | 39 | 50.56% |
| AMZN200403P01800000 | 2020-03-31 1:13PM EDT | 1,800.00 | 1.44 | 1.41 | 1.53 | -2.13 | -59.66% | 825 | 1,625 | 50.37% |
| AMZN200403P01802500 | 2020-03-31 11:35AM EDT | 1,802.50 | 1.45 | 1.42 | 1.61 | -2.45 | -62.82% | 4 | 38 | 50.02% |
| AMZN200403P01805000 | 2020-03-31 12:26PM EDT | 1,805.00 | 1.89 | 1.47 | 1.67 | -2.78 | -59.53% | 17 | 75 | 50.32% |
| AMZN200403P01807500 | 2020-03-31 11:35AM EDT | 1,807.50 | 1.61 | 1.57 | 1.77 | -2.89 | -64.22% | 13 | 52 | 50.26% |
| AMZN200403P01810000 | 2020-03-31 1:18PM EDT | 1,810.00 | 1.70 | 1.62 | 1.80 | -2.65 | -60.92% | 123 | 371 | 49.79% |
| AMZN200403P01812500 | 2020-03-31 9:43AM EDT | 1,812.50 | 2.46 | 1.65 | 1.89 | -2.54 | -50.80% | 2 | 31 | 49.63% |
| AMZN200403P01815000 | 2020-03-31 12:54PM EDT | 1,815.00 | 2.00 | 1.75 | 2.01 | -2.35 | -54.02% | 27 | 108 | 49.60% |
| AMZN200403P01817500 | 2020-03-31 10:08AM EDT | 1,817.50 | 3.02 | 1.79 | 2.04 | -2.78 | -47.93% | 5 | 22 | 49.10% |
| AMZN200403P01820000 | 2020-03-31 1:09PM EDT | 1,820.00 | 2.00 | 1.90 | 2.10 | -2.70 | -57.45% | 85 | 209 | 48.74% |
| AMZN200403P01822500 | 2020-03-31 10:12AM EDT | 1,822.50 | 2.98 | 2.06 | 2.22 | -3.52 | -54.15% | 16 | 24 | 48.66% |
| AMZN200403P01825000 | 2020-03-31 1:01PM EDT | 1,825.00 | 2.05 | 2.05 | 2.28 | -3.95 | -65.83% | 72 | 125 | 48.27% |
| AMZN200403P01827500 | 2020-03-31 11:52AM EDT | 1,827.50 | 2.20 | 2.24 | 2.49 | -3.40 | -60.71% | 6 | 64 | 48.52% |
| AMZN200403P01830000 | 2020-03-31 1:21PM EDT | 1,830.00 | 2.44 | 2.37 | 2.55 | -3.11 | -56.04% | 246 | 1,307 | 48.11% |
| AMZN200403P01832500 | 2020-03-31 12:35PM EDT | 1,832.50 | 2.93 | 2.32 | 2.58 | -2.27 | -43.65% | 13 | 43 | 47.56% |
| AMZN200403P01835000 | 2020-03-31 1:21PM EDT | 1,835.00 | 2.70 | 2.45 | 2.74 | -3.22 | -54.39% | 45 | 83 | 47.52% |
| AMZN200403P01837500 | 2020-03-31 11:53AM EDT | 1,837.50 | 2.60 | 2.68 | 2.91 | -2.85 | -52.29% | 8 | 33 | 47.50% |
| AMZN200403P01840000 | 2020-03-31 12:58PM EDT | 1,840.00 | 2.95 | 2.82 | 3.00 | -3.53 | -54.48% | 268 | 529 | 47.14% |
| AMZN200403P01842500 | 2020-03-31 11:28AM EDT | 1,842.50 | 3.00 | 3.05 | 3.30 | -3.85 | -56.20% | 63 | 103 | 47.52% |
| AMZN200403P01845000 | 2020-03-31 12:54PM EDT | 1,845.00 | 3.31 | 2.89 | 3.25 | -6.99 | -67.86% | 20 | 42 | 46.64% |
| AMZN200403P01847500 | 2020-03-31 11:53AM EDT | 1,847.50 | 3.08 | 3.20 | 3.40 | -4.97 | -61.74% | 40 | 31 | 46.45% |
| AMZN200403P01850000 | 2020-03-31 1:20PM EDT | 1,850.00 | 3.39 | 3.35 | 3.40 | -3.81 | -52.92% | 812 | 1,164 | 45.75% |
| AMZN200403P01852500 | 2020-03-31 1:09PM EDT | 1,852.50 | 3.50 | 3.30 | 3.65 | -4.85 | -58.08% | 49 | 59 | 45.84% |
| AMZN200403P01855000 | 2020-03-31 1:15PM EDT | 1,855.00 | 3.60 | 3.80 | 3.95 | -4.10 | -53.25% | 134 | 138 | 46.06% |
| AMZN200403P01860000 | 2020-03-31 1:12PM EDT | 1,860.00 | 3.45 | 3.90 | 4.15 | -5.05 | -59.41% | 244 | 627 | 45.18% |
| AMZN200403P01865000 | 2020-03-31 1:09PM EDT | 1,865.00 | 4.50 | 4.10 | 4.45 | -5.73 | -56.01% | 141 | 90 | 44.56% |
| AMZN200403P01870000 | 2020-03-31 1:19PM EDT | 1,870.00 | 4.73 | 4.60 | 4.85 | -4.59 | -49.25% | 370 | 1,113 | 44.12% |
| AMZN200403P01875000 | 2020-03-31 1:19PM EDT | 1,875.00 | 5.13 | 5.15 | 5.40 | -5.63 | -52.32% | 199 | 283 | 43.96% |
| AMZN200403P01880000 | 2020-03-31 1:20PM EDT | 1,880.00 | 5.82 | 5.75 | 6.15 | -5.36 | -47.94% | 383 | 904 | 44.14% |
| AMZN200403P01885000 | 2020-03-31 1:05PM EDT | 1,885.00 | 6.45 | 6.05 | 6.45 | -5.25 | -44.87% | 191 | 108 | 43.20% |
| AMZN200403P01890000 | 2020-03-31 1:14PM EDT | 1,890.00 | 6.66 | 6.75 | 7.15 | -5.59 | -45.63% | 769 | 519 | 43.03% |
| AMZN200403P01895000 | 2020-03-31 1:17PM EDT | 1,895.00 | 7.57 | 7.75 | 8.25 | -6.08 | -44.54% | 233 | 390 | 43.51% |
| AMZN200403P01900000 | 2020-03-31 1:20PM EDT | 1,900.00 | 8.32 | 8.25 | 8.50 | -6.53 | -43.97% | 2,180 | 1,582 | 42.25% |
| AMZN200403P01905000 | 2020-03-31 12:46PM EDT | 1,905.00 | 10.34 | 9.05 | 9.50 | -6.16 | -37.33% | 156 | 102 | 42.28% |
| AMZN200403P01910000 | 2020-03-31 1:21PM EDT | 1,910.00 | 10.06 | 10.30 | 10.85 | -7.89 | -43.96% | 686 | 327 | 42.76% |
| AMZN200403P01915000 | 2020-03-31 1:19PM EDT | 1,915.00 | 10.90 | 10.40 | 10.90 | -8.10 | -42.63% | 194 | 188 | 40.95% |
| AMZN200403P01920000 | 2020-03-31 1:20PM EDT | 1,920.00 | 12.00 | 12.45 | 12.95 | -8.20 | -40.59% | 798 | 546 | 42.25% |
| AMZN200403P01922500 | 2020-03-31 1:19PM EDT | 1,922.50 | 12.35 | 12.25 | 12.90 | -8.65 | -41.19% | 62 | 87 | 41.18% |
| AMZN200403P01925000 | 2020-03-31 1:21PM EDT | 1,925.00 | 14.10 | 12.90 | 13.50 | -7.60 | -35.02% | 196 | 211 | 41.08% |
| AMZN200403P01927500 | 2020-03-31 1:10PM EDT | 1,927.50 | 12.60 | 12.85 | 13.45 | -12.80 | -50.39% | 39 | 86 | 39.98% |
| AMZN200403P01930000 | 2020-03-31 1:20PM EDT | 1,930.00 | 14.07 | 14.25 | 14.95 | -9.13 | -39.35% | 344 | 343 | 41.14% |
| AMZN200403P01932500 | 2020-03-31 1:12PM EDT | 1,932.50 | 13.45 | 15.40 | 16.10 | -14.34 | -51.60% | 21 | 46 | 41.71% |
| AMZN200403P01935000 | 2020-03-31 1:21PM EDT | 1,935.00 | 16.19 | 15.10 | 15.75 | -8.75 | -35.08% | 76 | 146 | 40.14% |
| AMZN200403P01937500 | 2020-03-31 12:45PM EDT | 1,937.50 | 18.60 | 15.10 | 16.10 | -8.25 | -30.73% | 28 | 51 | 39.53% |
| AMZN200403P01940000 | 2020-03-31 1:21PM EDT | 1,940.00 | 17.60 | 16.15 | 17.40 | -10.50 | -37.37% | 395 | 331 | 40.20% |
| AMZN200403P01942500 | 2020-03-31 12:59PM EDT | 1,942.50 | 17.70 | 16.60 | 17.65 | -6.00 | -25.32% | 36 | 77 | 39.41% |
| AMZN200403P01945000 | 2020-03-31 1:15PM EDT | 1,945.00 | 18.00 | 17.20 | 18.30 | -10.30 | -36.40% | 115 | 297 | 39.13% |
| AMZN200403P01947500 | 2020-03-31 1:18PM EDT | 1,947.50 | 19.00 | 17.65 | 19.35 | -11.00 | -36.67% | 26 | 33 | 39.34% |
| AMZN200403P01950000 | 2020-03-31 1:21PM EDT | 1,950.00 | 20.44 | 20.40 | 20.95 | -9.76 | -32.32% | 972 | 737 | 40.22% |
| AMZN200403P01952500 | 2020-03-31 1:11PM EDT | 1,952.50 | 18.68 | 20.80 | 21.40 | -12.62 | -40.32% | 84 | 63 | 39.58% |
| AMZN200403P01955000 | 2020-03-31 1:15PM EDT | 1,955.00 | 20.95 | 21.70 | 21.75 | -12.25 | -36.90% | 143 | 165 | 38.78% |
| AMZN200403P01957500 | 2020-03-31 1:01PM EDT | 1,957.50 | 22.20 | 23.15 | 24.20 | -11.80 | -34.71% | 116 | 89 | 40.59% |
| AMZN200403P01960000 | 2020-03-31 1:17PM EDT | 1,960.00 | 23.50 | 21.80 | 23.55 | -10.79 | -31.47% | 736 | 387 | 38.48% |
| AMZN200403P01962500 | 2020-03-31 1:12PM EDT | 1,962.50 | 22.50 | 23.55 | 24.55 | -14.25 | -38.78% | 127 | 80 | 38.40% |
| AMZN200403P01965000 | 2020-03-31 1:13PM EDT | 1,965.00 | 24.95 | 25.50 | 26.40 | -12.05 | -32.57% | 266 | 163 | 39.33% |
| AMZN200403P01967500 | 2020-03-31 1:01PM EDT | 1,967.50 | 26.70 | 25.15 | 26.35 | -11.05 | -29.27% | 110 | 42 | 37.89% |
| AMZN200403P01970000 | 2020-03-31 1:20PM EDT | 1,970.00 | 27.75 | 26.40 | 27.60 | -12.25 | -30.63% | 759 | 1,191 | 38.00% |
| AMZN200403P01972500 | 2020-03-31 1:13PM EDT | 1,972.50 | 28.05 | 27.60 | 28.70 | -12.95 | -31.59% | 182 | 27 | 37.90% |
| AMZN200403P01975000 | 2020-03-31 1:20PM EDT | 1,975.00 | 29.95 | 30.70 | 32.25 | -12.50 | -29.45% | 716 | 1,114 | 40.72% |
| AMZN200403P01977500 | 2020-03-31 1:15PM EDT | 1,977.50 | 30.55 | 31.00 | 31.95 | -11.75 | -27.78% | 129 | 15 | 38.84% |
| AMZN200403P01980000 | 2020-03-31 1:21PM EDT | 1,980.00 | 33.23 | 31.75 | 32.55 | -12.22 | -26.89% | 503 | 92 | 38.02% |
| AMZN200403P01982500 | 2020-03-31 1:20PM EDT | 1,982.50 | 33.50 | 32.15 | 33.25 | -12.15 | -26.62% | 136 | 9 | 37.27% |
| AMZN200403P01985000 | 2020-03-31 1:18PM EDT | 1,985.00 | 34.12 | 34.85 | 35.90 | -14.88 | -30.37% | 239 | 23 | 38.85% |
| AMZN200403P01987500 | 2020-03-31 1:13PM EDT | 1,987.50 | 35.00 | 33.95 | 36.05 | -13.40 | -27.69% | 90 | 15 | 37.36% |
| AMZN200403P01990000 | 2020-03-31 1:18PM EDT | 1,990.00 | 36.85 | 36.65 | 37.90 | -12.75 | -25.71% | 373 | 45 | 37.90% |
| AMZN200403P01995000 | 2020-03-31 1:16PM EDT | 1,995.00 | 39.65 | 39.20 | 40.60 | -18.95 | -32.34% | 58 | 16 | 37.64% |
| AMZN200403P01997500 | 2020-03-31 11:03AM EDT | 1,997.50 | 47.00 | 41.75 | 43.45 | -10.51 | -18.28% | 19 | 6 | 39.31% |
| AMZN200403P02000000 | 2020-03-31 1:20PM EDT | 2,000.00 | 43.00 | 43.60 | 44.70 | -12.00 | -21.82% | 465 | 214 | 38.97% |
| AMZN200403P02002500 | 2020-03-31 11:43AM EDT | 2,002.50 | 41.00 | 45.15 | 47.95 | -23.00 | -35.94% | 15 | 8 | 41.11% |
| AMZN200403P02010000 | 2020-03-31 12:55PM EDT | 2,010.00 | 50.70 | 48.70 | 49.75 | -19.15 | -27.42% | 98 | 132 | 37.23% |
| AMZN200403P02020000 | 2020-03-31 1:15PM EDT | 2,020.00 | 56.00 | 55.20 | 56.40 | -26.15 | -31.83% | 112 | 145 | 36.87% |
| AMZN200403P02030000 | 2020-03-31 1:16PM EDT | 2,030.00 | 63.55 | 65.65 | 67.40 | -11.45 | -15.27% | 69 | 26 | 42.19% |
| AMZN200403P02040000 | 2020-03-31 1:06PM EDT | 2,040.00 | 72.82 | 72.45 | 73.95 | -11.53 | -13.67% | 12 | 167 | 40.76% |
| AMZN200403P02050000 | 2020-03-31 1:12PM EDT | 2,050.00 | 79.17 | 80.30 | 83.05 | -15.83 | -16.66% | 89 | 45 | 42.76% |
| AMZN200403P02060000 | 2020-03-31 12:16PM EDT | 2,060.00 | 87.20 | 89.80 | 91.60 | -14.65 | -14.38% | 14 | 67 | 43.57% |
| AMZN200403P02070000 | 2020-03-31 12:56PM EDT | 2,070.00 | 99.20 | 96.50 | 99.05 | -25.50 | -20.45% | 12 | 32 | 41.80% |
| AMZN200403P02080000 | 2020-03-31 12:29PM EDT | 2,080.00 | 113.22 | 109.55 | 113.05 | -11.88 | -9.50% | 2 | 37 | 52.43% |
| AMZN200403P02090000 | 2020-03-30 2:47PM EDT | 2,090.00 | 142.00 | 114.40 | 119.45 | 0.00 | - | 4 | 23 | 48.38% |
| AMZN200403P02100000 | 2020-03-31 12:46PM EDT | 2,100.00 | 129.89 | 123.70 | 131.10 | -8.54 | -6.17% | 5 | 53 | 54.66% |
| AMZN200403P02110000 | 2020-03-30 10:48AM EDT | 2,110.00 | 151.16 | 133.35 | 139.90 | 0.00 | - | 8 | 27 | 54.93% |
| AMZN200403P02120000 | 2020-03-30 10:48AM EDT | 2,120.00 | 161.72 | 141.45 | 148.25 | 0.00 | - | 8 | 32 | 53.72% |
| AMZN200403P02130000 | 2020-03-27 10:53AM EDT | 2,130.00 | 220.00 | 153.00 | 156.90 | 0.00 | - | 3 | 21 | 52.61% |
| AMZN200403P02137500 | 2020-03-16 9:48AM EDT | 2,137.50 | 507.50 | 153.70 | 155.60 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN200403P02140000 | 2020-03-26 10:18AM EDT | 2,140.00 | 234.60 | 163.85 | 168.25 | 0.00 | - | 1 | 16 | 52.39% |
| AMZN200403P02142500 | 2020-03-30 10:16AM EDT | 2,142.50 | 195.00 | 166.60 | 171.70 | 0.00 | - | 2 | 5 | 54.88% |
| AMZN200403P02145000 | 2020-03-26 3:08PM EDT | 2,145.00 | 224.62 | 169.20 | 174.00 | 0.00 | - | 1 | 14 | 55.32% |
| AMZN200403P02147500 | 2020-03-26 10:12AM EDT | 2,147.50 | 241.25 | 162.60 | 166.95 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN200403P02150000 | 2020-03-26 12:41PM EDT | 2,150.00 | 234.90 | 172.45 | 178.60 | 0.00 | - | 1 | 26 | 52.89% |
| AMZN200403P02152500 | 2020-03-27 9:30AM EDT | 2,152.50 | 237.30 | 174.90 | 181.65 | 0.00 | - | 2 | 7 | 54.35% |
| AMZN200403P02155000 | 2020-03-16 10:22AM EDT | 2,155.00 | 241.72 | 171.35 | 173.05 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN200403P02157500 | 2020-03-27 4:58AM EDT | 2,157.50 | 77.20 | 189.00 | 197.90 | 0.00 | - | 3 | 0 | 80.66% |
| AMZN200403P02160000 | 2020-03-30 3:57PM EDT | 2,160.00 | 194.05 | 184.05 | 190.85 | 0.00 | - | 4 | 11 | 61.46% |
| AMZN200403P02162500 | 2020-03-30 2:58PM EDT | 2,162.50 | 211.05 | 186.60 | 189.25 | 0.00 | - | 1 | 11 | 55.30% |
| AMZN200403P02165000 | 2020-03-26 12:15PM EDT | 2,165.00 | 252.15 | 189.55 | 191.95 | 0.00 | - | 2 | 26 | 57.07% |
| AMZN200403P02167500 | 2020-03-27 5:28AM EDT | 2,167.50 | 61.30 | 198.95 | 206.35 | 0.00 | - | - | 0 | 81.81% |
| AMZN200403P02170000 | 2020-03-11 3:56PM EDT | 2,170.00 | 265.60 | 195.45 | 198.00 | 0.00 | - | 1 | 6 | 61.55% |
| AMZN200403P02172500 | 2020-03-24 12:55PM EDT | 2,172.50 | 250.05 | 188.75 | 190.45 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN200403P02175000 | 2020-03-11 3:56PM EDT | 2,175.00 | 349.45 | 198.90 | 202.10 | 0.00 | - | 10 | 12 | 58.34% |
| AMZN200403P02177500 | 2020-03-27 4:28AM EDT | 2,177.50 | 341.75 | 211.35 | 215.45 | 0.00 | - | 2 | 3 | 86.07% |
| AMZN200403P02180000 | 2020-03-31 10:24AM EDT | 2,180.00 | 194.60 | 202.25 | 208.40 | -149.53 | -43.45% | 4 | 6 | 58.73% |
| AMZN200403P02182500 | 2020-03-30 3:41PM EDT | 2,182.50 | 224.10 | 206.00 | 210.05 | 0.00 | - | 1 | 6 | 60.07% |
| AMZN200403P02185000 | 2020-03-18 11:52AM EDT | 2,185.00 | 373.95 | 200.80 | 203.40 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN200403P02187500 | 2020-03-25 10:49AM EDT | 2,187.50 | 286.40 | 203.55 | 205.60 | 0.00 | - | - | 1 | 0.00% |
| AMZN200403P02190000 | 2020-03-17 3:41PM EDT | 2,190.00 | 371.10 | 205.60 | 208.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN200403P02192500 | 2020-03-17 3:38PM EDT | 2,192.50 | 373.40 | 217.55 | 224.10 | 0.00 | - | - | 2 | 71.73% |
| AMZN200403P02195000 | 2020-03-17 3:38PM EDT | 2,195.00 | 375.75 | 218.30 | 221.55 | 0.00 | - | 1 | 2 | 60.19% |
| AMZN200403P02197500 | 2020-03-27 3:10PM EDT | 2,197.50 | 275.00 | 223.70 | 226.10 | 0.00 | - | 4 | 7 | 70.03% |
| AMZN200403P02200000 | 2020-03-23 3:56PM EDT | 2,200.00 | 294.56 | 223.15 | 226.40 | 0.00 | - | 2 | 7 | 60.53% |
| AMZN200403P02202500 | 2020-03-26 3:50PM EDT | 2,202.50 | 271.50 | 226.00 | 229.75 | 0.00 | - | 1 | 1 | 63.72% |
| AMZN200403P02205000 | 2020-03-30 3:05PM EDT | 2,205.00 | 253.10 | 226.10 | 233.90 | 0.00 | - | 1 | 2 | 62.60% |
| AMZN200403P02207500 | 2020-03-31 11:09AM EDT | 2,207.50 | 233.85 | 229.95 | 238.25 | -73.30 | -23.86% | 4 | 6 | 69.53% |
| AMZN200403P02210000 | 2020-03-31 12:25PM EDT | 2,210.00 | 238.85 | 231.05 | 239.95 | -81.15 | -25.36% | 4 | 12 | 65.82% |
| AMZN200403P02215000 | 2020-03-05 3:16PM EDT | 2,215.00 | 325.80 | 236.15 | 245.00 | 0.00 | - | 6 | 16 | 67.18% |
| AMZN200403P02220000 | 2020-03-31 11:09AM EDT | 2,220.00 | 246.30 | 242.55 | 250.10 | -55.60 | -18.42% | 2 | 14 | 71.22% |
| AMZN200403P02230000 | 2020-03-31 12:32PM EDT | 2,230.00 | 261.00 | 257.10 | 260.85 | -45.30 | -14.79% | 22 | 10 | 82.31% |
| AMZN200403P02240000 | 2020-03-30 9:33AM EDT | 2,240.00 | 315.80 | 261.00 | 269.95 | 0.00 | - | 2 | 15 | 71.89% |
| AMZN200403P02250000 | 2020-03-31 9:42AM EDT | 2,250.00 | 286.80 | 272.65 | 280.75 | -9.50 | -3.21% | 2 | 4 | 79.00% |
| AMZN200403P02260000 | 2020-03-31 9:50AM EDT | 2,260.00 | 298.00 | 280.65 | 287.95 | -54.15 | -15.38% | 2 | 4 | 69.75% |
| AMZN200403P02270000 | 2020-03-02 1:01AM EDT | 2,270.00 | 378.90 | 290.60 | 297.85 | 0.00 | - | - | 0 | 71.16% |
| AMZN200403P02280000 | 2020-03-30 9:38AM EDT | 2,280.00 | 365.60 | 300.50 | 307.35 | 0.00 | - | - | 2 | 70.98% |
| AMZN200403P02290000 | 2020-03-02 1:01AM EDT | 2,290.00 | 348.05 | 312.25 | 316.60 | 0.00 | - | - | 0 | 76.09% |
| AMZN200403P02300000 | 2020-03-30 3:52PM EDT | 2,300.00 | 340.37 | 322.15 | 327.80 | 0.00 | - | 37 | 32 | 81.12% |
| AMZN200403P02320000 | 2020-03-30 3:57PM EDT | 2,320.00 | 353.45 | 340.65 | 348.00 | 0.00 | - | 2 | 2 | 80.88% |
| AMZN200403P02350000 | 2020-02-26 2:26PM EDT | 2,350.00 | 372.04 | 429.55 | 437.50 | 0.00 | - | 3 | 5 | 214.44% |
| AMZN200403P02360000 | 2020-03-30 12:13AM EDT | 2,360.00 | 453.15 | 383.20 | 390.25 | 0.00 | - | - | 1 | 101.03% |
| AMZN200403P02370000 | 2020-03-03 11:00PM EDT | 2,370.00 | 426.60 | 390.50 | 397.40 | 0.00 | - | - | 0 | 86.79% |
| AMZN200403P02530000 | 2020-03-27 4:29AM EDT | 2,530.00 | 435.70 | 564.55 | 574.45 | 0.00 | - | 2 | 0 | 175.89% |
| AMZN200403P02540000 | 2020-03-27 6:13AM EDT | 2,540.00 | 401.35 | 574.70 | 584.45 | 0.00 | - | - | 0 | 178.09% |
| AMZN200403P02550000 | 2020-03-27 4:29AM EDT | 2,550.00 | 525.75 | 624.55 | 591.20 | 0.00 | - | 1 | 0 | 221.05% |
| AMZN200403P02560000 | 2020-03-27 4:44AM EDT | 2,560.00 | 420.10 | 644.50 | 662.25 | 0.00 | - | - | 0 | 284.60% |
| AMZN200403P02570000 | 2020-03-27 4:59AM EDT | 2,570.00 | 545.75 | 605.00 | 617.60 | 0.00 | - | 1 | 0 | 188.55% |
| AMZN200403P02580000 | 2020-03-27 4:59AM EDT | 2,580.00 | 555.75 | 614.70 | 628.50 | 0.00 | - | 1 | 0 | 191.30% |
| AMZN200403P02590000 | 2020-03-17 12:14PM EDT | 2,590.00 | 743.75 | 601.00 | 610.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN200403P02600000 | 2020-03-27 5:43AM EDT | 2,600.00 | 423.65 | 678.50 | 692.55 | 0.00 | - | - | 0 | 281.51% |
| AMZN200403P02610000 | 2020-03-30 10:53AM EDT | 2,610.00 | 644.30 | 629.15 | 638.35 | 0.00 | - | 3 | 0 | 121.73% |
| AMZN200403P02620000 | 2020-03-30 11:39AM EDT | 2,620.00 | 658.30 | 640.05 | 649.95 | 0.00 | - | 1 | 0 | 134.67% |
| AMZN200403P02660000 | 2020-03-30 12:13AM EDT | 2,660.00 | 752.70 | 679.55 | 687.80 | 0.00 | - | - | 0 | 127.78% |
| AMZN200403P02710000 | 2020-03-20 5:53PM EDT | 2,710.00 | 819.95 | 731.55 | 739.50 | 0.00 | - | 1 | 0 | 151.90% |
© 2020 Verizon Media. Todos los derechos reservados.