U.S. markets open in 8 hours 20 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,128.99+168.52 (+5.69%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200925C019800002020-09-21 9:37AM EDT1,980.00927.750.000.000.00-200.00%
AMZN200925C019900002020-09-21 9:54AM EDT1,990.00946.000.000.000.00-200.00%
AMZN200925C020200002020-09-04 11:56AM EDT2,020.001,236.000.000.000.00-100.00%
AMZN200925C020300002020-09-04 11:56AM EDT2,030.001,226.000.000.000.00-100.00%
AMZN200925C020600002020-09-09 10:15AM EDT2,060.00930.770.000.000.00-200.00%
AMZN200925C020700002020-09-22 9:38AM EDT2,070.00938.500.000.000.00-300.00%
AMZN200925C020800002020-09-22 10:47AM EDT2,080.00966.000.000.000.00-1-0.00%
AMZN200925C021000002020-09-21 12:08AM EDT2,100.00890.850.000.000.00--00.00%
AMZN200925C021200002020-09-21 12:08AM EDT2,120.00900.450.000.000.00--00.00%
AMZN200925C021300002020-09-08 9:55AM EDT2,130.001,069.050.000.000.00-100.00%
AMZN200925C021400002020-09-11 9:42AM EDT2,140.00796.350.000.000.00-200.00%
AMZN200925C021700002020-09-08 9:55AM EDT2,170.001,029.550.000.000.00-100.00%
AMZN200925C022000002020-09-21 12:08AM EDT2,200.00835.000.000.000.00-200.00%
AMZN200925C022100002020-09-21 12:08AM EDT2,210.00709.500.000.000.00-500.00%
AMZN200925C022200002020-09-21 2:30PM EDT2,220.00670.300.000.000.00-100.00%
AMZN200925C022300002020-09-21 10:15AM EDT2,230.00673.400.000.000.00-100.00%
AMZN200925C022900002020-09-21 1:52PM EDT2,290.00611.550.000.000.00-100.00%
AMZN200925C023000002020-09-21 12:08AM EDT2,300.00633.600.000.000.00--00.00%
AMZN200925C023100002020-09-21 2:16PM EDT2,310.00586.200.000.000.00-200.00%
AMZN200925C023200002020-09-21 10:11AM EDT2,320.00557.300.000.000.00-300.00%
AMZN200925C023400002020-09-04 11:56AM EDT2,340.00668.450.000.000.00-100.00%
AMZN200925C023500002020-09-21 3:17PM EDT2,350.00563.850.000.000.00-5100.00%
AMZN200925C023600002020-09-21 1:59PM EDT2,360.00543.000.000.000.00-400.00%
AMZN200925C024000002020-09-11 9:33AM EDT2,400.00606.420.000.000.00-5100.00%
AMZN200925C024100002020-09-09 1:28PM EDT2,410.00479.500.000.000.00-100.00%
AMZN200925C024200002020-09-22 1:42PM EDT2,420.00671.000.000.000.00-100.00%
AMZN200925C024300002020-09-21 12:40PM EDT2,430.00575.050.000.000.00-200.00%
AMZN200925C024500002020-09-22 10:19AM EDT2,450.00593.000.000.000.00-100.00%
AMZN200925C024700002020-09-22 9:58AM EDT2,470.00560.650.000.000.00-1300.00%
AMZN200925C024800002020-09-21 12:08AM EDT2,480.00560.000.000.000.00-200.00%
AMZN200925C025000002020-09-22 1:29PM EDT2,500.00588.000.000.000.00-200.00%
AMZN200925C025100002020-09-22 12:10PM EDT2,510.00544.000.000.000.00-300.00%
AMZN200925C025200002020-09-22 12:45PM EDT2,520.00550.000.000.000.00-200.00%
AMZN200925C025300002020-09-22 9:58AM EDT2,530.00500.700.000.000.00-1200.00%
AMZN200925C025400002020-09-22 1:41PM EDT2,540.00548.000.000.000.00-200.00%
AMZN200925C025500002020-09-22 11:48AM EDT2,550.00495.000.000.000.00-400.00%
AMZN200925C025600002020-09-22 9:35AM EDT2,560.00467.000.000.000.00-500.00%
AMZN200925C025700002020-09-22 3:25PM EDT2,570.00541.300.000.000.00-2800.00%
AMZN200925C025800002020-09-22 10:48AM EDT2,580.00462.150.000.000.00-100.00%
AMZN200925C025900002020-09-18 3:33PM EDT2,590.00355.000.000.000.00-100.00%
AMZN200925C026000002020-09-22 3:55PM EDT2,600.00532.000.000.000.00-30300.00%
AMZN200925C026100002020-09-22 12:25PM EDT2,610.00456.000.000.000.00-1200.00%
AMZN200925C026300002020-09-21 10:52AM EDT2,630.00254.650.000.000.00-100.00%
AMZN200925C026400002020-09-22 9:31AM EDT2,640.00390.050.000.000.00-200.00%
AMZN200925C026500002020-09-22 9:58AM EDT2,650.00381.100.000.000.00-2100.00%
AMZN200925C026700002020-09-22 10:29AM EDT2,670.00381.000.000.000.00-200.00%
AMZN200925C026800002020-09-21 3:42PM EDT2,680.00360.550.000.000.00-100.00%
AMZN200925C026900002020-09-22 3:25PM EDT2,690.00421.350.000.000.00-700.00%
AMZN200925C027000002020-09-22 3:42PM EDT2,700.00423.360.000.000.00-3000.00%
AMZN200925C027100002020-09-22 1:22PM EDT2,710.00377.000.000.000.00-700.00%
AMZN200925C027200002020-09-22 9:47AM EDT2,720.00288.660.000.000.00-100.00%
AMZN200925C027300002020-09-21 3:27PM EDT2,730.00186.500.000.000.00-300.00%
AMZN200925C027400002020-09-22 10:43AM EDT2,740.00310.130.000.000.00-100.00%
AMZN200925C027500002020-09-22 3:42PM EDT2,750.00373.760.000.000.00-2700.00%
AMZN200925C027600002020-09-22 1:24PM EDT2,760.00328.790.000.000.00-1200.00%
AMZN200925C027700002020-09-22 3:25PM EDT2,770.00341.550.000.000.00-300.00%
AMZN200925C027800002020-09-22 2:10PM EDT2,780.00326.150.000.000.00-400.00%
AMZN200925C027900002020-09-22 1:24PM EDT2,790.00299.020.000.000.00-400.00%
AMZN200925C028000002020-09-22 3:57PM EDT2,800.00333.040.000.000.00-18700.00%
AMZN200925C028100002020-09-22 2:38PM EDT2,810.00296.430.000.000.00-400.00%
AMZN200925C028200002020-09-22 3:44PM EDT2,820.00304.800.000.000.00-1900.00%
AMZN200925C028300002020-09-22 2:42PM EDT2,830.00301.450.000.000.00-2700.00%
AMZN200925C028400002020-09-22 2:11PM EDT2,840.00263.400.000.000.00-2600.00%
AMZN200925C028500002020-09-22 3:57PM EDT2,850.00282.700.000.000.00-6900.00%
AMZN200925C028600002020-09-22 1:08PM EDT2,860.00224.050.000.000.00-2700.00%
AMZN200925C028700002020-09-22 12:30PM EDT2,870.00259.000.000.000.00-3100.00%
AMZN200925C028800002020-09-22 3:51PM EDT2,880.00246.000.000.000.00-24300.00%
AMZN200925C028900002020-09-22 3:51PM EDT2,890.00243.240.000.000.00-65800.00%
AMZN200925C029000002020-09-22 3:57PM EDT2,900.00233.520.000.000.00-1,63700.00%
AMZN200925C029100002020-09-22 3:24PM EDT2,910.00202.310.000.000.00-19500.00%
AMZN200925C029200002020-09-22 3:51PM EDT2,920.00205.100.000.000.00-54300.00%
AMZN200925C029300002020-09-22 3:58PM EDT2,930.00204.400.000.000.00-34800.00%
AMZN200925C029400002020-09-22 3:51PM EDT2,940.00191.590.000.000.00-52200.00%
AMZN200925C029500002020-09-22 3:59PM EDT2,950.00182.770.000.000.00-1,20800.00%
AMZN200925C029600002020-09-22 3:59PM EDT2,960.00173.340.000.000.00-71900.00%
AMZN200925C029700002020-09-22 3:58PM EDT2,970.00168.000.000.000.00-39700.00%
AMZN200925C029800002020-09-22 3:58PM EDT2,980.00158.000.000.000.00-37000.00%
AMZN200925C029900002020-09-22 3:54PM EDT2,990.00148.100.000.000.00-36400.00%
AMZN200925C029950002020-09-22 3:52PM EDT2,995.00136.850.000.000.00-23100.00%
AMZN200925C030000002020-09-22 3:59PM EDT3,000.00139.520.000.000.00-4,84700.00%
AMZN200925C030050002020-09-22 3:53PM EDT3,005.00129.160.000.000.00-38700.00%
AMZN200925C030100002020-09-22 3:52PM EDT3,010.00130.900.000.000.00-1,15800.00%
AMZN200925C030150002020-09-22 3:56PM EDT3,015.00126.150.000.000.00-44900.00%
AMZN200925C030200002020-09-22 3:56PM EDT3,020.00122.420.000.000.00-1,47900.00%
AMZN200925C030250002020-09-22 3:56PM EDT3,025.00117.600.000.000.00-1,03700.00%
AMZN200925C030300002020-09-22 3:58PM EDT3,030.00114.690.000.000.00-3,82400.00%
AMZN200925C030350002020-09-22 3:58PM EDT3,035.00111.300.000.000.00-1,07000.00%
AMZN200925C030400002020-09-22 3:59PM EDT3,040.00105.000.000.000.00-2,48000.00%
AMZN200925C030450002020-09-22 3:43PM EDT3,045.00101.890.000.000.00-1,05200.00%
AMZN200925C030500002020-09-22 3:59PM EDT3,050.0098.500.000.000.00-7,46800.00%
AMZN200925C030550002020-09-22 3:57PM EDT3,055.0096.000.000.000.00-85300.00%
AMZN200925C030600002020-09-22 3:58PM EDT3,060.0091.600.000.000.00-2,46000.00%
AMZN200925C030650002020-09-22 3:55PM EDT3,065.0088.380.000.000.00-1,08300.00%
AMZN200925C030700002020-09-22 3:59PM EDT3,070.0081.500.000.000.00-1,91200.00%
AMZN200925C030750002020-09-22 3:59PM EDT3,075.0081.000.000.000.00-1,54800.00%
AMZN200925C030800002020-09-22 3:59PM EDT3,080.0079.000.000.000.00-2,03000.00%
AMZN200925C030850002020-09-22 3:58PM EDT3,085.0074.100.000.000.00-1,41600.00%
AMZN200925C030900002020-09-22 3:59PM EDT3,090.0070.300.000.000.00-2,02000.00%
AMZN200925C030950002020-09-22 3:58PM EDT3,095.0068.550.000.000.00-1,03300.00%
AMZN200925C031000002020-09-22 3:59PM EDT3,100.0063.950.000.000.00-20,06200.00%
AMZN200925C031050002020-09-22 3:59PM EDT3,105.0061.000.000.000.00-1,74000.00%
AMZN200925C031100002020-09-22 3:59PM EDT3,110.0059.350.000.000.00-2,49500.00%
AMZN200925C031150002020-09-22 3:59PM EDT3,115.0056.550.000.000.00-1,01200.00%
AMZN200925C031200002020-09-22 3:59PM EDT3,120.0052.920.000.000.00-1,75800.00%
AMZN200925C031250002020-09-22 3:58PM EDT3,125.0051.450.000.000.00-99000.00%
AMZN200925C031300002020-09-22 3:59PM EDT3,130.0048.170.000.000.00-1,01800.10%
AMZN200925C031350002020-09-22 3:59PM EDT3,135.0048.600.000.000.00-47600.39%
AMZN200925C031400002020-09-22 3:59PM EDT3,140.0045.200.000.000.00-94700.78%
AMZN200925C031450002020-09-22 3:59PM EDT3,145.0041.810.000.000.00-51001.56%
AMZN200925C031500002020-09-22 3:59PM EDT3,150.0041.600.000.000.00-8,99801.56%
AMZN200925C031550002020-09-22 3:59PM EDT3,155.0037.630.000.000.00-43101.56%
AMZN200925C031600002020-09-22 3:59PM EDT3,160.0035.360.000.000.00-95503.13%
AMZN200925C031650002020-09-22 3:58PM EDT3,165.0034.950.000.000.00-46703.13%
AMZN200925C031700002020-09-22 3:59PM EDT3,170.0032.330.000.000.00-1,01403.13%
AMZN200925C031750002020-09-22 3:59PM EDT3,175.0031.270.000.000.00-73803.13%
AMZN200925C031800002020-09-22 3:59PM EDT3,180.0029.740.000.000.00-1,01403.13%
AMZN200925C031850002020-09-22 3:59PM EDT3,185.0028.350.000.000.00-38503.13%
AMZN200925C031900002020-09-22 3:59PM EDT3,190.0026.310.000.000.00-96103.13%
AMZN200925C031950002020-09-22 3:59PM EDT3,195.0025.090.000.000.00-26606.25%
AMZN200925C032000002020-09-22 3:59PM EDT3,200.0024.400.000.000.00-14,07906.25%
AMZN200925C032050002020-09-22 3:59PM EDT3,205.0022.500.000.000.00-37806.25%
AMZN200925C032100002020-09-22 3:59PM EDT3,210.0021.770.000.000.00-65006.25%
AMZN200925C032150002020-09-22 3:53PM EDT3,215.0021.300.000.000.00-20406.25%
AMZN200925C032200002020-09-22 3:59PM EDT3,220.0019.750.000.000.00-40006.25%
AMZN200925C032250002020-09-22 3:58PM EDT3,225.0019.500.000.000.00-49306.25%
AMZN200925C032300002020-09-22 3:59PM EDT3,230.0018.490.000.000.00-56406.25%
AMZN200925C032350002020-09-22 3:58PM EDT3,235.0017.950.000.000.00-25906.25%
AMZN200925C032400002020-09-22 3:59PM EDT3,240.0015.500.000.000.00-52606.25%
AMZN200925C032450002020-09-22 3:58PM EDT3,245.0016.400.000.000.00-32306.25%
AMZN200925C032500002020-09-22 3:59PM EDT3,250.0015.000.000.000.00-4,03506.25%
AMZN200925C032550002020-09-22 3:59PM EDT3,255.0014.500.000.000.00-25806.25%
AMZN200925C032600002020-09-22 3:59PM EDT3,260.0013.520.000.000.00-69906.25%
AMZN200925C032650002020-09-22 3:59PM EDT3,265.0012.600.000.000.00-1,179012.50%
AMZN200925C032700002020-09-22 3:59PM EDT3,270.0012.400.000.000.00-760012.50%
AMZN200925C032750002020-09-22 3:59PM EDT3,275.0012.150.000.000.00-284012.50%
AMZN200925C032800002020-09-22 3:59PM EDT3,280.0011.300.000.000.00-474012.50%
AMZN200925C032850002020-09-22 3:58PM EDT3,285.0010.550.000.000.00-648012.50%
AMZN200925C032900002020-09-22 3:57PM EDT3,290.0010.700.000.000.00-418012.50%
AMZN200925C032950002020-09-22 3:59PM EDT3,295.009.200.000.000.00-286012.50%
AMZN200925C033000002020-09-22 3:59PM EDT3,300.009.520.000.000.00-4,910012.50%
AMZN200925C033050002020-09-22 3:59PM EDT3,305.009.150.000.000.00-212012.50%
AMZN200925C033100002020-09-22 3:59PM EDT3,310.009.000.000.000.00-286012.50%
AMZN200925C033150002020-09-22 3:59PM EDT3,315.008.570.000.000.00-106012.50%
AMZN200925C033200002020-09-22 3:59PM EDT3,320.008.200.000.000.00-331012.50%
AMZN200925C033250002020-09-22 3:58PM EDT3,325.008.070.000.000.00-162012.50%
AMZN200925C033300002020-09-22 3:57PM EDT3,330.007.450.000.000.00-306012.50%
AMZN200925C033350002020-09-22 3:58PM EDT3,335.006.900.000.000.00-181012.50%
AMZN200925C033400002020-09-22 3:58PM EDT3,340.007.100.000.000.00-446012.50%
AMZN200925C033450002020-09-22 3:45PM EDT3,345.007.100.000.000.00-175012.50%
AMZN200925C033500002020-09-22 3:59PM EDT3,350.006.630.000.000.00-2,858012.50%
AMZN200925C033550002020-09-22 3:55PM EDT3,355.006.390.000.000.00-361012.50%
AMZN200925C033600002020-09-22 3:59PM EDT3,360.005.960.000.000.00-465012.50%
AMZN200925C033650002020-09-22 3:58PM EDT3,365.006.250.000.000.00-155012.50%
AMZN200925C033700002020-09-22 3:59PM EDT3,370.005.610.000.000.00-411012.50%
AMZN200925C033750002020-09-22 3:59PM EDT3,375.005.850.000.000.00-191012.50%
AMZN200925C033800002020-09-22 3:59PM EDT3,380.005.500.000.000.00-244012.50%
AMZN200925C033850002020-09-22 3:58PM EDT3,385.005.100.000.000.00-177012.50%
AMZN200925C033900002020-09-22 3:59PM EDT3,390.004.750.000.000.00-228012.50%
AMZN200925C033950002020-09-22 3:59PM EDT3,395.005.050.000.000.00-320012.50%
AMZN200925C034000002020-09-22 3:59PM EDT3,400.004.640.000.000.00-3,149012.50%
AMZN200925C034050002020-09-22 3:59PM EDT3,405.004.000.000.000.00-126012.50%
AMZN200925C034100002020-09-22 3:51PM EDT3,410.004.460.000.000.00-94012.50%
AMZN200925C034150002020-09-22 3:53PM EDT3,415.003.830.000.000.00-79025.00%
AMZN200925C034200002020-09-22 3:56PM EDT3,420.004.200.000.000.00-165025.00%
AMZN200925C034250002020-09-22 3:56PM EDT3,425.003.970.000.000.00-318025.00%
AMZN200925C034300002020-09-22 3:31PM EDT3,430.003.900.000.000.00-85025.00%
AMZN200925C034350002020-09-22 3:45PM EDT3,435.003.700.000.000.00-44025.00%
AMZN200925C034400002020-09-22 3:42PM EDT3,440.003.670.000.000.00-78025.00%
AMZN200925C034450002020-09-22 3:57PM EDT3,445.003.470.000.000.00-66025.00%
AMZN200925C034500002020-09-22 3:59PM EDT3,450.003.420.000.000.00-856025.00%
AMZN200925C034550002020-09-22 3:44PM EDT3,455.003.300.000.000.00-25025.00%
AMZN200925C034600002020-09-22 3:59PM EDT3,460.003.700.000.000.00-68025.00%
AMZN200925C034650002020-09-22 3:59PM EDT3,465.003.100.000.000.00-32025.00%
AMZN200925C034700002020-09-22 3:40PM EDT3,470.003.300.000.000.00-30025.00%
AMZN200925C034750002020-09-22 3:50PM EDT3,475.003.000.000.000.00-82025.00%
AMZN200925C034800002020-09-22 3:59PM EDT3,480.002.900.000.000.00-90025.00%
AMZN200925C034850002020-09-22 3:40PM EDT3,485.002.800.000.000.00-64025.00%
AMZN200925C034900002020-09-22 3:50PM EDT3,490.002.720.000.000.00-57025.00%
AMZN200925C034950002020-09-22 3:46PM EDT3,495.002.610.000.000.00-99025.00%
AMZN200925C035000002020-09-22 3:59PM EDT3,500.002.530.000.000.00-1,821025.00%
AMZN200925C035050002020-09-22 3:49PM EDT3,505.002.500.000.000.00-182025.00%
AMZN200925C035100002020-09-22 3:54PM EDT3,510.002.410.000.000.00-68025.00%
AMZN200925C035150002020-09-22 3:49PM EDT3,515.002.550.000.000.00-46025.00%
AMZN200925C035200002020-09-22 3:59PM EDT3,520.002.250.000.000.00-242025.00%
AMZN200925C035250002020-09-22 3:59PM EDT3,525.002.210.000.000.00-37025.00%
AMZN200925C035300002020-09-22 3:49PM EDT3,530.002.200.000.000.00-84025.00%
AMZN200925C035350002020-09-22 3:56PM EDT3,535.002.100.000.000.00-7025.00%
AMZN200925C035400002020-09-22 3:56PM EDT3,540.002.050.000.000.00-15025.00%
AMZN200925C035450002020-09-22 3:58PM EDT3,545.002.060.000.000.00-33025.00%
AMZN200925C035500002020-09-22 3:59PM EDT3,550.001.920.000.000.00-355025.00%
AMZN200925C035550002020-09-22 2:46PM EDT3,555.002.020.000.000.00-78025.00%
AMZN200925C035600002020-09-22 3:57PM EDT3,560.001.670.000.000.00-77025.00%
AMZN200925C035650002020-09-22 3:59PM EDT3,565.002.000.000.000.00-14025.00%
AMZN200925C035700002020-09-22 3:48PM EDT3,570.001.640.000.000.00-31025.00%
AMZN200925C035750002020-09-22 3:58PM EDT3,575.001.720.000.000.00-52025.00%
AMZN200925C035800002020-09-22 3:44PM EDT3,580.001.700.000.000.00-50025.00%
AMZN200925C035850002020-09-22 3:50PM EDT3,585.001.640.000.000.00-17025.00%
AMZN200925C035900002020-09-22 3:51PM EDT3,590.001.450.000.000.00-27025.00%
AMZN200925C035950002020-09-22 3:59PM EDT3,595.001.520.000.000.00-41025.00%
AMZN200925C036000002020-09-22 3:59PM EDT3,600.001.170.000.000.00-880025.00%
AMZN200925C036100002020-09-22 3:52PM EDT3,610.001.520.000.000.00-12025.00%
AMZN200925C036200002020-09-22 3:56PM EDT3,620.001.340.000.000.00-18025.00%
AMZN200925C036300002020-09-22 3:45PM EDT3,630.001.250.000.000.00-91025.00%
AMZN200925C036400002020-09-22 2:22PM EDT3,640.001.340.000.000.00-15025.00%
AMZN200925C036500002020-09-22 3:48PM EDT3,650.001.210.000.000.00-516025.00%
AMZN200925C036600002020-09-22 3:45PM EDT3,660.001.220.000.000.00-69025.00%
AMZN200925C036700002020-09-22 3:54PM EDT3,670.000.870.000.000.00-50025.00%
AMZN200925C036800002020-09-22 3:52PM EDT3,680.001.000.000.000.00-18025.00%
AMZN200925C036900002020-09-22 3:36PM EDT3,690.001.000.000.000.00-15025.00%
AMZN200925C037000002020-09-22 3:57PM EDT3,700.000.870.000.000.00-196025.00%
AMZN200925C037100002020-09-22 2:40PM EDT3,710.000.990.000.000.00-51025.00%
AMZN200925C037200002020-09-22 2:40PM EDT3,720.000.880.000.000.00-4025.00%
AMZN200925C037300002020-09-22 3:28PM EDT3,730.000.850.000.000.00-12025.00%
AMZN200925C037500002020-09-22 3:45PM EDT3,750.000.750.000.000.00-101025.00%
AMZN200925C037600002020-09-22 3:47PM EDT3,760.000.750.000.000.00-10050.00%
AMZN200925C037700002020-09-22 2:42PM EDT3,770.000.740.000.000.00-5050.00%
AMZN200925C037800002020-09-22 2:16PM EDT3,780.000.700.000.000.00-19050.00%
AMZN200925C037900002020-09-22 2:23PM EDT3,790.000.580.000.000.00-9050.00%
AMZN200925C038000002020-09-22 3:56PM EDT3,800.000.510.000.000.00-125050.00%
AMZN200925C038100002020-09-22 2:17PM EDT3,810.000.690.000.000.00-15050.00%
AMZN200925C038200002020-09-22 2:17PM EDT3,820.000.460.000.000.00-17050.00%
AMZN200925C038300002020-09-22 3:56PM EDT3,830.000.370.000.000.00-17050.00%
AMZN200925C038500002020-09-22 3:39PM EDT3,850.000.420.000.000.00-40050.00%
AMZN200925C039000002020-09-22 3:54PM EDT3,900.000.300.000.000.00-48050.00%
AMZN200925C039500002020-09-22 3:05PM EDT3,950.000.220.000.000.00-116050.00%
AMZN200925C040000002020-09-22 3:59PM EDT4,000.000.220.000.000.00-372050.00%
AMZN200925C041000002020-09-22 3:41PM EDT4,100.000.180.000.000.00-43050.00%
AMZN200925C042000002020-09-22 3:57PM EDT4,200.000.090.000.000.00-148050.00%
AMZN200925C043000002020-09-22 3:41PM EDT4,300.000.060.000.000.00-25050.00%
AMZN200925C044000002020-09-22 2:42PM EDT4,400.000.050.000.000.00-33050.00%
AMZN200925C045000002020-09-22 3:55PM EDT4,500.000.040.000.000.00-122050.00%
AMZN200925C046000002020-09-22 3:48PM EDT4,600.000.030.000.000.00-19050.00%
AMZN200925C047000002020-09-22 3:57PM EDT4,700.000.030.000.000.00-63050.00%
AMZN200925C048000002020-09-22 3:09PM EDT4,800.000.010.000.000.00-10050.00%
AMZN200925C049000002020-09-22 2:47PM EDT4,900.000.020.000.000.00-4050.00%
AMZN200925C050000002020-09-22 3:58PM EDT5,000.000.010.000.000.00-715050.00%
Ponepor25 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200925P019600002020-09-22 1:27PM EDT1,960.000.010.000.000.00-1050.00%
AMZN200925P019700002020-09-17 2:45PM EDT1,970.000.070.000.000.00-4050.00%
AMZN200925P019800002020-09-21 3:30PM EDT1,980.000.100.000.000.00-2050.00%
AMZN200925P019900002020-09-21 12:08AM EDT1,990.000.070.000.000.00-2050.00%
AMZN200925P020000002020-09-22 3:35PM EDT2,000.000.010.000.000.00-25050.00%
AMZN200925P020100002020-09-21 1:38PM EDT2,010.000.060.000.000.00-3050.00%
AMZN200925P020400002020-09-21 12:08AM EDT2,040.000.07-0.000.00--050.00%
AMZN200925P020500002020-09-22 9:56AM EDT2,050.000.050.000.000.00-2050.00%
AMZN200925P020900002020-09-22 10:37AM EDT2,090.000.010.000.000.00-3050.00%
AMZN200925P021000002020-09-21 9:56AM EDT2,100.000.100.000.000.00-3050.00%
AMZN200925P021100002020-09-22 3:29PM EDT2,110.000.060.000.000.00-1050.00%
AMZN200925P021300002020-09-21 12:08AM EDT2,130.000.57-0.000.00--050.00%
AMZN200925P021400002020-09-22 1:24PM EDT2,140.000.010.000.000.00-2050.00%
AMZN200925P021500002020-09-21 10:03AM EDT2,150.000.050.000.000.00-5050.00%
AMZN200925P021600002020-09-21 1:07PM EDT2,160.000.160.000.000.00-2050.00%
AMZN200925P021700002020-09-21 12:08AM EDT2,170.000.410.000.000.00--050.00%
AMZN200925P021800002020-09-22 3:10PM EDT2,180.000.030.000.000.00-3050.00%
AMZN200925P021900002020-09-21 2:44PM EDT2,190.000.010.000.000.00-1050.00%
AMZN200925P022000002020-09-22 11:00AM EDT2,200.000.020.000.000.00-24050.00%
AMZN200925P022100002020-09-22 12:15PM EDT2,210.000.020.000.000.00-17050.00%
AMZN200925P022200002020-09-22 9:32AM EDT2,220.000.130.000.000.00-2050.00%
AMZN200925P022300002020-09-21 3:10PM EDT2,230.000.270.000.000.00-27050.00%
AMZN200925P022400002020-09-22 3:10PM EDT2,240.000.050.000.000.00-1050.00%
AMZN200925P022500002020-09-22 1:27PM EDT2,250.000.050.000.000.00-25050.00%
AMZN200925P022600002020-09-22 3:10PM EDT2,260.000.050.000.000.00-3050.00%
AMZN200925P022700002020-09-22 3:09PM EDT2,270.000.050.000.000.00-2050.00%
AMZN200925P022800002020-09-22 12:32PM EDT2,280.000.010.000.000.00-2050.00%
AMZN200925P022900002020-09-22 9:30AM EDT2,290.000.050.000.000.00-1050.00%
AMZN200925P023000002020-09-22 3:35PM EDT2,300.000.070.000.000.00-18050.00%
AMZN200925P023100002020-09-22 3:16PM EDT2,310.000.050.000.000.00-12050.00%
AMZN200925P023200002020-09-21 2:25PM EDT2,320.000.340.000.000.00-13050.00%
AMZN200925P023300002020-09-21 10:53AM EDT2,330.000.940.000.000.00-1050.00%
AMZN200925P023400002020-09-22 3:52PM EDT2,340.000.050.000.000.00-4050.00%
AMZN200925P023500002020-09-22 3:57PM EDT2,350.000.050.000.000.00-8050.00%
AMZN200925P023600002020-09-21 2:01PM EDT2,360.000.010.000.000.00-2050.00%
AMZN200925P023700002020-09-22 12:35PM EDT2,370.000.020.000.000.00-2050.00%
AMZN200925P023800002020-09-22 3:11PM EDT2,380.000.100.000.000.00-2050.00%
AMZN200925P023900002020-09-22 12:44PM EDT2,390.000.120.000.000.00-2050.00%
AMZN200925P024000002020-09-22 3:55PM EDT2,400.000.100.000.000.00-172050.00%
AMZN200925P024100002020-09-22 2:46PM EDT2,410.000.170.000.000.00-5050.00%
AMZN200925P024200002020-09-22 1:11PM EDT2,420.000.120.000.000.00-3050.00%
AMZN200925P024300002020-09-22 3:49PM EDT2,430.000.100.000.000.00-23050.00%
AMZN200925P024400002020-09-22 1:10PM EDT2,440.000.150.000.000.00-8050.00%
AMZN200925P024500002020-09-22 3:16PM EDT2,450.000.100.000.000.00-37050.00%
AMZN200925P024600002020-09-22 3:16PM EDT2,460.000.120.000.000.00-4050.00%
AMZN200925P024700002020-09-22 10:19AM EDT2,470.000.150.000.000.00-23050.00%
AMZN200925P024800002020-09-22 3:46PM EDT2,480.000.120.000.000.00-9050.00%
AMZN200925P024900002020-09-22 12:44PM EDT2,490.000.160.000.000.00-7050.00%
AMZN200925P025000002020-09-22 3:58PM EDT2,500.000.130.000.000.00-405050.00%
AMZN200925P025100002020-09-22 2:24PM EDT2,510.000.150.000.000.00-19050.00%
AMZN200925P025200002020-09-22 3:37PM EDT2,520.000.300.000.000.00-9050.00%
AMZN200925P025300002020-09-22 2:17PM EDT2,530.000.180.000.000.00-4050.00%
AMZN200925P025400002020-09-22 10:35AM EDT2,540.000.050.000.000.00-4050.00%
AMZN200925P025500002020-09-22 3:54PM EDT2,550.000.200.000.000.00-142050.00%
AMZN200925P025600002020-09-22 3:20PM EDT2,560.000.180.000.000.00-21050.00%
AMZN200925P025700002020-09-22 3:53PM EDT2,570.000.250.000.000.00-9050.00%
AMZN200925P025800002020-09-22 12:40PM EDT2,580.000.250.000.000.00-114050.00%
AMZN200925P025900002020-09-22 3:20PM EDT2,590.000.250.000.000.00-28050.00%
AMZN200925P026000002020-09-22 3:56PM EDT2,600.000.220.000.000.00-483050.00%
AMZN200925P026100002020-09-22 2:33PM EDT2,610.000.200.000.000.00-32050.00%
AMZN200925P026200002020-09-22 3:39PM EDT2,620.000.240.000.000.00-100025.00%
AMZN200925P026300002020-09-22 3:59PM EDT2,630.000.300.000.000.00-16025.00%
AMZN200925P026400002020-09-22 2:37PM EDT2,640.000.420.000.000.00-30025.00%
AMZN200925P026500002020-09-22 3:59PM EDT2,650.000.360.000.000.00-527025.00%
AMZN200925P026600002020-09-22 1:54PM EDT2,660.000.350.000.000.00-119025.00%
AMZN200925P026700002020-09-22 3:06PM EDT2,670.000.640.000.000.00-100025.00%
AMZN200925P026800002020-09-22 3:41PM EDT2,680.000.380.000.000.00-321025.00%
AMZN200925P026900002020-09-22 3:58PM EDT2,690.000.520.000.000.00-494025.00%
AMZN200925P027000002020-09-22 3:59PM EDT2,700.000.450.000.000.00-1,008025.00%
AMZN200925P027100002020-09-22 3:57PM EDT2,710.000.450.000.000.00-130025.00%
AMZN200925P027200002020-09-22 3:52PM EDT2,720.000.480.000.000.00-226025.00%
AMZN200925P027300002020-09-22 3:55PM EDT2,730.000.490.000.000.00-210025.00%
AMZN200925P027400002020-09-22 3:57PM EDT2,740.000.470.000.000.00-371025.00%
AMZN200925P027500002020-09-22 3:53PM EDT2,750.000.600.000.000.00-1,325025.00%
AMZN200925P027600002020-09-22 3:48PM EDT2,760.000.400.000.000.00-414025.00%
AMZN200925P027700002020-09-22 3:34PM EDT2,770.000.740.000.000.00-442025.00%
AMZN200925P027800002020-09-22 3:53PM EDT2,780.000.780.000.000.00-516025.00%
AMZN200925P027900002020-09-22 3:58PM EDT2,790.000.800.000.000.00-371025.00%
AMZN200925P028000002020-09-22 3:59PM EDT2,800.000.820.000.000.00-4,037025.00%
AMZN200925P028100002020-09-22 3:55PM EDT2,810.001.090.000.000.00-470025.00%
AMZN200925P028200002020-09-22 3:58PM EDT2,820.001.000.000.000.00-626025.00%
AMZN200925P028300002020-09-22 3:58PM EDT2,830.001.000.000.000.00-470025.00%
AMZN200925P028400002020-09-22 3:53PM EDT2,840.001.140.000.000.00-710025.00%
AMZN200925P028500002020-09-22 3:58PM EDT2,850.001.240.000.000.00-3,006025.00%
AMZN200925P028600002020-09-22 3:55PM EDT2,860.001.360.000.000.00-562025.00%
AMZN200925P028700002020-09-22 3:59PM EDT2,870.001.790.000.000.00-771012.50%
AMZN200925P028800002020-09-22 3:59PM EDT2,880.001.820.000.000.00-1,204012.50%
AMZN200925P028900002020-09-22 3:59PM EDT2,890.001.900.000.000.00-1,393012.50%
AMZN200925P029000002020-09-22 3:59PM EDT2,900.002.220.000.000.00-4,952012.50%
AMZN200925P029100002020-09-22 3:59PM EDT2,910.002.150.000.000.00-1,254012.50%
AMZN200925P029200002020-09-22 3:57PM EDT2,920.002.790.000.000.00-1,272012.50%
AMZN200925P029300002020-09-22 3:59PM EDT2,930.002.900.000.000.00-807012.50%
AMZN200925P029400002020-09-22 3:58PM EDT2,940.003.580.000.000.00-1,400012.50%
AMZN200925P029500002020-09-22 3:59PM EDT2,950.004.200.000.000.00-3,171012.50%
AMZN200925P029600002020-09-22 3:57PM EDT2,960.004.900.000.000.00-1,043012.50%
AMZN200925P029700002020-09-22 3:57PM EDT2,970.005.800.000.000.00-1,383012.50%
AMZN200925P029800002020-09-22 3:58PM EDT2,980.006.600.000.000.00-1,580012.50%
AMZN200925P029900002020-09-22 3:59PM EDT2,990.007.700.000.000.00-1,106012.50%
AMZN200925P029950002020-09-22 3:59PM EDT2,995.008.010.000.000.00-689012.50%
AMZN200925P030000002020-09-22 3:59PM EDT3,000.008.600.000.000.00-6,407012.50%
AMZN200925P030050002020-09-22 3:59PM EDT3,005.009.500.000.000.00-57406.25%
AMZN200925P030100002020-09-22 3:53PM EDT3,010.0010.300.000.000.00-1,14706.25%
AMZN200925P030150002020-09-22 3:52PM EDT3,015.0010.880.000.000.00-76706.25%
AMZN200925P030200002020-09-22 3:59PM EDT3,020.0011.850.000.000.00-1,97006.25%
AMZN200925P030250002020-09-22 3:56PM EDT3,025.0012.910.000.000.00-91306.25%
AMZN200925P030300002020-09-22 3:59PM EDT3,030.0013.500.000.000.00-1,80006.25%
AMZN200925P030350002020-09-22 3:57PM EDT3,035.0015.000.000.000.00-66606.25%
AMZN200925P030400002020-09-22 3:58PM EDT3,040.0015.880.000.000.00-1,11206.25%
AMZN200925P030450002020-09-22 3:48PM EDT3,045.0016.750.000.000.00-56106.25%
AMZN200925P030500002020-09-22 3:59PM EDT3,050.0018.210.000.000.00-2,46406.25%
AMZN200925P030550002020-09-22 3:57PM EDT3,055.0019.300.000.000.00-31406.25%
AMZN200925P030600002020-09-22 3:58PM EDT3,060.0020.820.000.000.00-80506.25%
AMZN200925P030650002020-09-22 3:59PM EDT3,065.0022.800.000.000.00-40706.25%
AMZN200925P030700002020-09-22 3:59PM EDT3,070.0023.500.000.000.00-83003.13%
AMZN200925P030750002020-09-22 3:59PM EDT3,075.0024.850.000.000.00-57603.13%
AMZN200925P030800002020-09-22 3:57PM EDT3,080.0027.500.000.000.00-1,03803.13%
AMZN200925P030850002020-09-22 3:56PM EDT3,085.0029.550.000.000.00-36503.13%
AMZN200925P030900002020-09-22 3:59PM EDT3,090.0030.340.000.000.00-54403.13%
AMZN200925P030950002020-09-22 3:59PM EDT3,095.0032.410.000.000.00-50203.13%
AMZN200925P031000002020-09-22 3:59PM EDT3,100.0034.950.000.000.00-3,10701.56%
AMZN200925P031050002020-09-22 3:54PM EDT3,105.0036.000.000.000.00-18301.56%
AMZN200925P031100002020-09-22 3:57PM EDT3,110.0038.720.000.000.00-32701.56%
AMZN200925P031150002020-09-22 3:59PM EDT3,115.0041.750.000.000.00-16101.56%
AMZN200925P031200002020-09-22 3:59PM EDT3,120.0043.900.000.000.00-33600.78%
AMZN200925P031250002020-09-22 3:58PM EDT3,125.0046.500.000.000.00-18300.39%
AMZN200925P031300002020-09-22 3:59PM EDT3,130.0048.900.000.000.00-23000.00%
AMZN200925P031350002020-09-22 3:59PM EDT3,135.0051.700.000.000.00-8500.00%
AMZN200925P031400002020-09-22 3:58PM EDT3,140.0053.750.000.000.00-8900.00%
AMZN200925P031450002020-09-22 3:54PM EDT3,145.0060.550.000.000.00-3800.00%
AMZN200925P031500002020-09-22 3:54PM EDT3,150.0062.780.000.000.00-20000.00%
AMZN200925P031550002020-09-22 3:57PM EDT3,155.0062.000.000.000.00-2300.00%
AMZN200925P031600002020-09-22 3:57PM EDT3,160.0066.550.000.000.00-7600.00%
AMZN200925P031650002020-09-22 3:52PM EDT3,165.0073.100.000.000.00-1900.00%
AMZN200925P031700002020-09-22 3:38PM EDT3,170.0074.600.000.000.00-3500.00%
AMZN200925P031750002020-09-22 3:50PM EDT3,175.0077.300.000.000.00-13600.00%
AMZN200925P031800002020-09-22 3:51PM EDT3,180.0081.070.000.000.00-8400.00%
AMZN200925P031850002020-09-22 3:54PM EDT3,185.0087.150.000.000.00-800.00%
AMZN200925P031900002020-09-22 3:47PM EDT3,190.0087.870.000.000.00-4800.00%
AMZN200925P031950002020-09-22 3:50PM EDT3,195.0090.050.000.000.00-9200.00%
AMZN200925P032000002020-09-22 3:59PM EDT3,200.0094.620.000.000.00-55100.00%
AMZN200925P032050002020-09-22 9:59AM EDT3,205.00180.030.000.000.00-100.00%
AMZN200925P032100002020-09-22 3:33PM EDT3,210.00115.050.000.000.00-2400.00%
AMZN200925P032150002020-09-22 2:26PM EDT3,215.00133.000.000.000.00-1400.00%
AMZN200925P032200002020-09-22 3:12PM EDT3,220.00135.100.000.000.00-1900.00%
AMZN200925P032250002020-09-22 3:40PM EDT3,225.00114.350.000.000.00-600.00%
AMZN200925P032300002020-09-22 3:56PM EDT3,230.00118.540.000.000.00-10700.00%
AMZN200925P032350002020-09-22 10:28AM EDT3,235.00205.000.000.000.00-2200.00%
AMZN200925P032400002020-09-22 3:56PM EDT3,240.00126.000.000.000.00-8400.00%
AMZN200925P032450002020-09-21 2:38PM EDT3,245.00206.650.000.000.00-200.00%
AMZN200925P032500002020-09-22 3:48PM EDT3,250.00134.000.000.000.00-22700.00%
AMZN200925P032550002020-09-22 3:45PM EDT3,255.00142.170.000.000.00-10100.00%
AMZN200925P032600002020-09-22 3:47PM EDT3,260.00144.250.000.000.00-400.00%
AMZN200925P032650002020-09-22 3:52PM EDT3,265.00150.950.000.000.00-400.00%
AMZN200925P032700002020-09-22 10:14AM EDT3,270.00204.740.000.000.00-300.00%
AMZN200925P032750002020-09-22 1:28PM EDT3,275.00196.150.000.000.00-400.00%
AMZN200925P032800002020-09-22 1:12PM EDT3,280.00168.810.000.000.00-1400.00%
AMZN200925P032850002020-09-22 3:47PM EDT3,285.00166.550.000.000.00-300.00%
AMZN200925P032900002020-09-22 3:56PM EDT3,290.00169.900.000.000.00-1600.00%
AMZN200925P032950002020-09-22 3:36PM EDT3,295.00186.750.000.000.00-1500.00%
AMZN200925P033000002020-09-22 3:59PM EDT3,300.00178.700.000.000.00-20300.00%
AMZN200925P033050002020-09-22 3:45PM EDT3,305.00187.400.000.000.00-11000.00%
AMZN200925P033100002020-09-22 3:36PM EDT3,310.00200.750.000.000.00-200.00%
AMZN200925P033150002020-09-18 3:38PM EDT3,315.00380.450.000.000.00-100.00%
AMZN200925P033200002020-09-22 3:56PM EDT3,320.00198.810.000.000.00-300.00%
AMZN200925P033250002020-09-18 12:42PM EDT3,325.00395.420.000.000.00-100.00%
AMZN200925P033300002020-09-22 3:56PM EDT3,330.00208.290.000.000.00-10100.00%
AMZN200925P033350002020-09-17 10:03AM EDT3,335.00456.750.000.000.00-1100.00%
AMZN200925P033400002020-09-22 3:56PM EDT3,340.00217.680.000.000.00-1200.00%
AMZN200925P033450002020-09-22 2:50PM EDT3,345.00253.490.000.000.00-5300.00%
AMZN200925P033500002020-09-22 3:22PM EDT3,350.00244.500.000.000.00-6500.00%
AMZN200925P033550002020-09-22 1:41PM EDT3,355.00270.450.000.000.00-200.00%
AMZN200925P033600002020-09-22 9:50AM EDT3,360.00236.250.000.000.00-700.00%
AMZN200925P033650002020-09-21 9:35AM EDT3,365.00423.000.000.000.00-200.00%
AMZN200925P033700002020-09-22 10:10AM EDT3,370.00329.670.000.000.00-1100.00%
AMZN200925P033750002020-09-22 3:48PM EDT3,375.00251.000.000.000.00-700.00%
AMZN200925P033800002020-09-22 3:39PM EDT3,380.00267.070.000.000.00-1300.00%
AMZN200925P033850002020-09-22 2:37PM EDT3,385.00262.250.000.000.00-700.00%
AMZN200925P033900002020-09-22 3:39PM EDT3,390.00276.800.000.000.00-700.00%
AMZN200925P033950002020-09-22 10:08AM EDT3,395.00371.230.000.000.00-100.00%
AMZN200925P034000002020-09-22 2:48PM EDT3,400.00307.400.000.000.00-1200.00%
AMZN200925P034050002020-09-22 3:36PM EDT3,405.00292.830.000.000.00-700.00%
AMZN200925P034100002020-09-22 3:36PM EDT3,410.00297.880.000.000.00-900.00%
AMZN200925P034150002020-09-22 12:38PM EDT3,415.00339.660.000.000.00-100.00%
AMZN200925P034200002020-09-22 1:10PM EDT3,420.00340.000.000.000.00-1400.00%
AMZN200925P034250002020-09-22 3:42PM EDT3,425.00305.070.000.000.00-500.00%
AMZN200925P034300002020-09-22 12:39PM EDT3,430.00352.770.000.000.00-500.00%
AMZN200925P034350002020-09-22 3:30PM EDT3,435.00327.150.000.000.00-500.00%
AMZN200925P034400002020-09-22 3:30PM EDT3,440.00332.090.000.000.00-2000.00%
AMZN200925P034450002020-09-18 2:46PM EDT3,445.00545.350.000.000.00-100.00%
AMZN200925P034500002020-09-22 2:23PM EDT3,450.00348.300.000.000.00-200.00%
AMZN200925P034550002020-09-22 2:50PM EDT3,455.00356.300.000.000.00-200.00%
AMZN200925P034600002020-09-22 11:28AM EDT3,460.00420.600.000.000.00-100.00%
AMZN200925P034650002020-09-22 2:15PM EDT3,465.00359.410.000.000.00-300.00%
AMZN200925P034700002020-09-22 3:18PM EDT3,470.00368.670.000.000.00-400.00%
AMZN200925P034750002020-09-22 3:18PM EDT3,475.00373.640.000.000.00-300.00%
AMZN200925P034800002020-09-22 11:05AM EDT3,480.00458.900.000.000.00-600.00%
AMZN200925P034850002020-09-14 11:35AM EDT3,485.00502.570.000.000.00-100.00%
AMZN200925P034900002020-09-21 3:58PM EDT3,490.00533.350.000.000.00-300.00%
AMZN200925P034950002020-09-14 11:26AM EDT3,495.00459.700.000.000.00-100.00%
AMZN200925P035000002020-09-22 3:35PM EDT3,500.00387.000.000.000.00-500.00%
AMZN200925P035050002020-09-22 3:29PM EDT3,505.00394.600.000.000.00-100.00%
AMZN200925P035100002020-09-22 11:17AM EDT3,510.00472.500.000.000.00-300.00%
AMZN200925P035200002020-09-22 9:31AM EDT3,520.00501.100.000.000.00-100.00%
AMZN200925P035300002020-09-21 1:43PM EDT3,530.00486.200.000.000.00-100.00%
AMZN200925P035400002020-09-22 10:39AM EDT3,540.00494.350.000.000.00-1000.00%
AMZN200925P035450002020-09-21 12:26PM EDT3,545.00644.660.000.000.00-200.00%
AMZN200925P035500002020-09-21 2:41PM EDT3,550.00597.050.000.000.00-1100.00%
AMZN200925P035600002020-09-21 12:10AM EDT3,560.00607.000.000.000.00-200.00%
AMZN200925P035700002020-09-02 9:57AM EDT3,570.00432.500.000.000.00-100.00%
AMZN200925P035800002020-09-22 12:59PM EDT3,580.00512.000.000.000.00-200.00%
AMZN200925P035900002020-09-04 9:33AM EDT3,590.00295.450.000.000.00-100.00%
AMZN200925P035950002020-09-21 12:11AM EDT3,595.00452.310.000.000.00--00.00%
AMZN200925P036000002020-09-22 11:24AM EDT3,600.00560.860.000.000.00-300.00%
AMZN200925P036100002020-09-21 10:28AM EDT3,610.00722.900.000.000.00-100.00%
AMZN200925P036200002020-09-22 2:21PM EDT3,620.00513.650.000.000.00-1300.00%
AMZN200925P036300002020-09-22 9:50AM EDT3,630.00623.000.000.000.00-200.00%
AMZN200925P036400002020-09-22 3:29PM EDT3,640.00528.300.000.000.00-100.00%
AMZN200925P036500002020-09-21 3:36PM EDT3,650.00628.100.000.000.00-100.00%
AMZN200925P036600002020-09-21 3:30PM EDT3,660.00747.800.000.000.00-400.00%
AMZN200925P036700002020-09-22 11:06AM EDT3,670.00648.240.000.000.00-100.00%
AMZN200925P036800002020-09-22 10:41AM EDT3,680.00627.000.000.000.00-300.00%
AMZN200925P037000002020-09-21 10:28AM EDT3,700.00817.000.000.000.00-200.00%
AMZN200925P037400002020-09-21 12:11AM EDT3,740.00748.090.000.000.00--00.00%
AMZN200925P037500002020-09-22 2:17PM EDT3,750.00641.600.000.000.00-100.00%
AMZN200925P037600002020-09-22 3:53PM EDT3,760.00637.800.000.000.00-1900.00%
AMZN200925P037700002020-09-21 11:22AM EDT3,770.00879.300.000.000.00-200.00%
AMZN200925P037800002020-09-21 12:11AM EDT3,780.00794.100.000.000.00--00.00%
AMZN200925P037900002020-09-21 12:11AM EDT3,790.00647.650.000.000.00--00.00%
AMZN200925P038000002020-09-22 9:40AM EDT3,800.00778.580.000.000.00-200.00%
AMZN200925P038100002020-09-21 12:11AM EDT3,810.00886.350.000.000.00--00.00%
AMZN200925P038200002020-09-21 12:11AM EDT3,820.00805.450.000.000.00-100.00%
AMZN200925P038500002020-09-21 12:11AM EDT3,850.00842.000.000.000.00--00.00%
AMZN200925P039000002020-09-18 9:38AM EDT3,900.00898.050.000.000.00-200.00%
AMZN200925P039500002020-09-10 9:30AM EDT3,950.00963.370.000.000.00-100.00%
AMZN200925P040000002020-09-22 12:34PM EDT4,000.00922.910.000.000.00-100.00%
AMZN200925P041000002020-09-22 11:04AM EDT4,100.001,080.400.000.000.00-100.00%
AMZN200925P042000002020-09-15 9:54AM EDT4,200.001,040.600.000.000.00-100.00%
AMZN200925P043000002020-09-04 12:51PM EDT4,300.001,061.300.000.000.00-100.00%
AMZN200925P046000002020-09-11 9:55AM EDT4,600.001,442.200.000.000.00-100.00%
AMZN200925P050000002020-09-21 12:11AM EDT5,000.001,985.500.000.000.00---0.00%