U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
116.46+4.02 (+3.58%)
Al cierre: 04:00PM EDT
116.56 +0.10 (+0.08%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220701C000600002022-06-24 10:26AM EDT60.0054.7356.3057.05+4.20+8.31%51236.33%
AMZN220701C000650002022-06-14 12:19PM EDT65.0038.5051.3052.050.00--1210.74%
AMZN220701C000690002022-06-21 11:35AM EDT69.0040.2047.3048.050.00-21191.41%
AMZN220701C000700002022-06-17 11:15AM EDT70.0043.2046.3047.05+8.06+22.94%25186.72%
AMZN220701C000710002022-06-13 3:16PM EDT71.0032.9045.3046.000.00--47178.71%
AMZN220701C000750002022-06-14 10:14AM EDT75.0028.4141.3042.000.00-1070161.13%
AMZN220701C000760002022-05-31 2:43PM EDT76.0045.0740.3041.000.00--20156.84%
AMZN220701C000770002022-06-14 3:08PM EDT77.0025.3039.3040.000.00--5152.73%
AMZN220701C000800002022-06-21 9:52AM EDT80.0029.7036.3036.950.00-216137.11%
AMZN220701C000820002022-06-17 2:25PM EDT82.0024.5534.3034.950.00-28129.30%
AMZN220701C000830002022-06-24 2:33PM EDT83.0032.3833.3034.05+12.03+59.12%512131.06%
AMZN220701C000840002022-06-21 11:38AM EDT84.0025.3032.3033.050.00-13127.15%
AMZN220701C000850002022-06-16 12:59PM EDT85.0019.1031.3032.050.00-100100123.24%
AMZN220701C000860002022-06-16 3:05PM EDT86.0017.5030.3530.950.00--4116.80%
AMZN220701C000870002022-06-15 2:08PM EDT87.0018.7529.3530.050.00-2103117.68%
AMZN220701C000880002022-06-21 12:12PM EDT88.0020.5528.3529.000.00-1166111.52%
AMZN220701C000890002022-06-21 11:17AM EDT89.0021.3527.3528.000.00-23547107.72%
AMZN220701C000900002022-06-24 1:37PM EDT90.0025.4526.5027.00+5.35+26.62%30339109.96%
AMZN220701C000920002022-06-24 2:12PM EDT92.0022.9524.3525.05+4.17+22.20%1498.44%
AMZN220701C000930002022-06-23 3:48PM EDT93.0022.3523.3524.10+2.45+12.31%99896.48%
AMZN220701C000940002022-06-22 3:38PM EDT94.0015.2422.3523.100.00-68492.77%
AMZN220701C000950002022-06-24 3:59PM EDT95.0021.5721.5522.10+6.12+39.61%7816295.12%
AMZN220701C000960002022-06-24 3:57PM EDT96.0020.2520.5521.10+4.15+25.78%226291.21%
AMZN220701C000970002022-06-24 3:52PM EDT97.0018.8919.4020.10+3.07+19.41%128683.01%
AMZN220701C000980002022-06-24 1:45PM EDT98.0016.9018.5519.10+1.90+12.67%6611083.30%
AMZN220701C000990002022-06-24 3:26PM EDT99.0016.5417.4018.20+2.65+19.08%887178.13%
AMZN220701C001000002022-06-24 3:54PM EDT100.0016.2516.6516.90+3.90+31.58%3063,62273.05%
AMZN220701C001010002022-06-24 1:04PM EDT101.0013.9215.7016.10+1.87+15.52%245,29675.00%
AMZN220701C001015002022-06-24 3:26PM EDT101.5014.0415.1015.70+3.62+34.74%3134473.05%
AMZN220701C001017502022-06-24 3:26PM EDT101.7513.7514.8515.50+4.15+43.23%5611473.05%
AMZN220701C001020002022-06-24 3:52PM EDT102.0013.9014.7014.95+3.55+34.30%583,98167.77%
AMZN220701C001022502022-06-24 2:36PM EDT102.2513.3014.2014.95+3.50+35.71%123866.80%
AMZN220701C001025002022-06-24 3:50PM EDT102.5013.5014.1514.50+4.60+51.69%1317865.82%
AMZN220701C001027502022-06-24 3:26PM EDT102.7512.8013.7514.40+3.50+37.63%428664.84%
AMZN220701C001030002022-06-24 3:59PM EDT103.0013.6013.5514.15+3.10+29.52%2,59817,26664.94%
AMZN220701C001032502022-06-24 3:40PM EDT103.2512.4013.4014.00+2.40+24.00%2215567.92%
AMZN220701C001035002022-06-24 3:45PM EDT103.5012.2513.1513.75+2.65+27.60%31622866.89%
AMZN220701C001037502022-06-24 2:37PM EDT103.7511.9012.9013.50+2.90+32.22%127265.92%
AMZN220701C001040002022-06-24 3:50PM EDT104.0012.1012.7013.05+2.85+30.81%801,23062.01%
AMZN220701C001042502022-06-24 3:47PM EDT104.2511.5012.3013.05+3.40+41.98%631762.94%
AMZN220701C001045002022-06-24 3:54PM EDT104.5012.0012.2012.75+2.85+31.15%5418063.72%
AMZN220701C001047502022-06-24 1:48PM EDT104.7510.3511.9512.55+1.85+21.76%1518563.53%
AMZN220701C001050002022-06-24 3:54PM EDT105.0011.8011.8012.05+3.37+39.98%37226,51859.86%
AMZN220701C001052502022-06-24 2:56PM EDT105.2510.6011.3512.00+2.39+29.11%624858.89%
AMZN220701C001055002022-06-24 3:52PM EDT105.5010.7011.2511.75+2.48+30.17%3260560.40%
AMZN220701C001057502022-06-24 3:34PM EDT105.759.8311.0511.40+2.03+26.03%2623358.55%
AMZN220701C001060002022-06-24 3:48PM EDT106.0010.6210.8011.15+3.14+41.98%16544857.52%
AMZN220701C001062502022-06-24 12:10PM EDT106.259.1410.4011.10+1.74+23.51%9561657.28%
AMZN220701C001065002022-06-24 3:38PM EDT106.509.3210.3510.85+2.10+29.09%312,11559.28%
AMZN220701C001067502022-06-24 3:54PM EDT106.759.7010.1010.45+2.74+39.37%5836055.96%
AMZN220701C001070002022-06-24 3:58PM EDT107.009.709.8510.35+2.69+38.37%34842057.08%
AMZN220701C001072502022-06-24 3:54PM EDT107.259.259.6510.00+2.72+41.65%3428955.27%
AMZN220701C001075002022-06-24 3:43PM EDT107.508.479.409.90+1.82+27.37%1981,02656.30%
AMZN220701C001077502022-06-24 3:45PM EDT107.758.209.209.75+1.82+28.53%9915257.18%
AMZN220701C001080002022-06-24 3:59PM EDT108.009.028.959.30+2.97+49.09%3231,30053.42%
AMZN220701C001082502022-06-24 3:54PM EDT108.258.358.709.20+2.36+39.40%29731954.25%
AMZN220701C001085002022-06-24 3:55PM EDT108.508.308.508.85+2.66+47.16%29233752.49%
AMZN220701C001087502022-06-24 1:27PM EDT108.756.978.308.75+1.47+26.73%60486953.86%
AMZN220701C001090002022-06-24 3:40PM EDT109.007.358.058.60+2.05+38.68%5531,87553.91%
AMZN220701C001092502022-06-24 3:54PM EDT109.257.507.858.20+2.05+37.61%19654251.51%
AMZN220701C001095002022-06-24 3:51PM EDT109.507.057.608.15+2.10+42.42%15675652.69%
AMZN220701C001097502022-06-24 3:54PM EDT109.756.977.407.95+1.92+38.02%16271652.61%
AMZN220701C001100002022-06-24 3:59PM EDT110.007.347.207.55+2.79+61.32%5,2318,51850.29%
AMZN220701C001102502022-06-24 3:55PM EDT110.256.707.007.45+2.28+51.58%26390251.27%
AMZN220701C001105002022-06-24 3:57PM EDT110.506.506.757.10+2.20+51.16%2,2451,38852.64%
AMZN220701C001107502022-06-24 3:59PM EDT110.756.506.656.90+2.22+51.87%19553052.37%
AMZN220701C001110002022-06-24 3:58PM EDT111.006.506.456.70+2.57+65.39%1,5993,55052.05%
AMZN220701C001112502022-06-24 3:58PM EDT111.255.906.256.50+1.96+49.75%36559851.71%
AMZN220701C001115002022-06-24 3:57PM EDT111.505.756.056.30+1.84+47.06%51886951.37%
AMZN220701C001117502022-06-24 3:59PM EDT111.755.815.856.10+2.31+66.00%17259850.93%
AMZN220701C001120002022-06-24 3:58PM EDT112.005.575.655.85+2.18+64.31%3,9532,36749.56%
AMZN220701C001122502022-06-24 3:57PM EDT112.255.205.305.65+1.95+60.00%1,24648149.10%
AMZN220701C001125002022-06-24 3:55PM EDT112.505.005.305.45+1.88+60.26%1,6531,34148.58%
AMZN220701C001127502022-06-24 3:57PM EDT112.755.175.105.35+2.17+72.33%99281949.83%
AMZN220701C001130002022-06-24 3:59PM EDT113.005.004.905.10+2.16+76.06%5,8512,45048.34%
AMZN220701C001132502022-06-24 3:48PM EDT113.253.904.604.90+1.15+41.82%75953847.73%
AMZN220701C001135002022-06-24 3:56PM EDT113.504.324.554.75+1.72+66.15%1,5811,76747.93%
AMZN220701C001137502022-06-24 3:57PM EDT113.754.374.254.65+1.86+74.10%89548048.90%
AMZN220701C001140002022-06-24 3:59PM EDT114.004.304.204.45+1.91+79.92%15,0526,36148.15%
AMZN220701C001142502022-06-24 3:59PM EDT114.254.003.954.20+1.74+76.99%1,72262546.53%
AMZN220701C001145002022-06-24 3:59PM EDT114.503.903.754.05+1.74+80.56%3,88399446.53%
AMZN220701C001147502022-06-24 3:59PM EDT114.753.823.703.95+1.74+83.65%3,64945347.27%
AMZN220701C001150002022-06-24 3:59PM EDT115.003.653.553.70+1.67+84.34%22,9757,15245.56%
AMZN220701C001160002022-06-24 3:59PM EDT116.003.042.953.10+1.44+90.00%10,8782,47944.61%
AMZN220701C001170002022-06-24 3:59PM EDT117.002.492.452.54+1.20+93.02%8,6611,86943.46%
AMZN220701C001175002022-06-24 3:59PM EDT117.502.232.202.29+1.07+92.24%1,7971,19143.02%
AMZN220701C001180002022-06-24 3:59PM EDT118.002.001.972.05+0.95+90.48%7,9642,13542.48%
AMZN220701C001182502022-06-24 3:59PM EDT118.251.851.851.99+0.87+88.78%1,03770743.12%
AMZN220701C001185002022-06-24 3:59PM EDT118.501.781.691.88+0.85+91.40%9661,81942.87%
AMZN220701C001187502022-06-24 3:59PM EDT118.751.621.651.77+0.73+82.02%1,4361,56942.58%
AMZN220701C001190002022-06-24 3:59PM EDT119.001.591.561.68+0.76+91.57%5,8881,49142.53%
AMZN220701C001192502022-06-24 3:59PM EDT119.251.421.461.55+0.64+82.05%47448941.80%
AMZN220701C001195002022-06-24 3:59PM EDT119.501.311.371.46+0.59+81.94%1,14135541.65%
AMZN220701C001197502022-06-24 3:59PM EDT119.751.261.291.34+0.57+82.61%49737340.92%
AMZN220701C001200002022-06-24 3:59PM EDT120.001.241.201.26+0.60+93.75%17,42716,94140.80%
AMZN220701C001202502022-06-24 3:59PM EDT120.251.131.131.20+0.45+66.18%7341,23340.97%
AMZN220701C001205002022-06-24 3:59PM EDT120.501.081.011.14+0.49+83.05%6973,17541.11%
AMZN220701C001207502022-06-24 3:59PM EDT120.750.990.991.06+0.42+73.68%82128340.85%
AMZN220701C001210002022-06-24 3:59PM EDT121.000.930.921.00+0.43+86.00%3,1031,57040.87%
AMZN220701C001212502022-06-24 3:59PM EDT121.250.860.860.93+0.35+68.63%2,03632440.65%
AMZN220701C001215002022-06-24 3:59PM EDT121.500.820.740.87+0.36+78.26%83151040.58%
AMZN220701C001217502022-06-24 3:59PM EDT121.750.750.740.81+0.31+70.45%25626640.43%
AMZN220701C001220002022-06-24 3:59PM EDT122.000.710.700.74+0.30+73.17%2,1392,64039.99%
AMZN220701C001222502022-06-24 3:58PM EDT122.250.600.640.69+0.23+62.16%15017739.94%
AMZN220701C001225002022-06-24 3:58PM EDT122.500.610.590.65+0.26+74.29%6781,35740.04%
AMZN220701C001227502022-06-24 3:59PM EDT122.750.540.570.61+0.20+58.82%18153240.09%
AMZN220701C001230002022-06-24 3:59PM EDT123.000.540.510.60+0.24+80.00%1,00493740.82%
AMZN220701C001232502022-06-24 3:54PM EDT123.250.480.470.56+0.18+60.00%26759040.77%
AMZN220701C001235002022-06-24 3:54PM EDT123.500.390.440.48+0.11+39.29%56175539.65%
AMZN220701C001237502022-06-24 3:57PM EDT123.750.340.400.44+0.08+30.77%34116339.45%
AMZN220701C001240002022-06-24 3:59PM EDT124.000.380.370.41+0.14+58.33%1,1361,30939.45%
AMZN220701C001242502022-06-24 3:58PM EDT124.250.340.340.38+0.12+54.55%7318539.45%
AMZN220701C001245002022-06-24 3:53PM EDT124.500.320.310.35+0.11+52.38%10325839.36%
AMZN220701C001247502022-06-24 3:57PM EDT124.750.280.290.33+0.07+33.33%42310739.55%
AMZN220701C001250002022-06-24 3:59PM EDT125.000.290.270.30+0.11+61.11%4,2553,05839.36%
AMZN220701C001252502022-06-24 3:57PM EDT125.250.250.250.28+0.08+47.06%60691039.45%
AMZN220701C001255002022-06-24 3:55PM EDT125.500.190.230.26+0.03+18.75%24032839.45%
AMZN220701C001257502022-06-24 3:54PM EDT125.750.190.210.24+0.02+11.76%4324539.45%
AMZN220701C001260002022-06-24 3:59PM EDT126.000.190.190.22+0.03+18.75%5341,49139.36%
AMZN220701C001270002022-06-24 3:59PM EDT127.000.130.140.17+0.01+8.33%2,39782939.94%
AMZN220701C001275002022-06-24 3:59PM EDT127.500.120.120.18+0.01+9.09%71187741.90%
AMZN220701C001280002022-06-24 3:59PM EDT128.000.110.100.13+0.01+10.00%7271,13940.53%
AMZN220701C001290002022-06-24 3:58PM EDT129.000.080.070.100.00-4341,35641.02%
AMZN220701C001300002022-06-24 3:59PM EDT130.000.050.050.07-0.03-37.50%4,2367,60341.02%
AMZN220701C001310002022-06-24 3:59PM EDT131.000.050.040.050.00-8763,80141.02%
AMZN220701C001320002022-06-24 3:57PM EDT132.000.030.030.05-0.01-25.00%1693,78143.36%
AMZN220701C001325002022-06-24 3:55PM EDT132.500.040.020.05+0.01+33.33%1204,17744.53%
AMZN220701C001330002022-06-24 3:56PM EDT133.000.020.020.03-0.01-33.33%41141142.58%
AMZN220701C001340002022-06-24 3:20PM EDT134.000.020.020.03-0.01-33.33%592,28744.53%
AMZN220701C001350002022-06-24 3:58PM EDT135.000.020.010.02-0.01-33.33%3649,47344.14%
AMZN220701C001360002022-06-24 3:00PM EDT136.000.020.010.060.00-311,79453.32%
AMZN220701C001370002022-06-24 3:52PM EDT137.000.010.000.02-0.01-50.00%18912,06948.05%
AMZN220701C001375002022-06-24 1:15PM EDT137.500.020.010.020.00-991,54649.22%
AMZN220701C001380002022-06-24 1:35PM EDT138.000.030.000.05+0.02+200.00%231,54251.17%
AMZN220701C001390002022-06-24 12:23PM EDT139.000.020.000.030.00-1052,31550.00%
AMZN220701C001400002022-06-24 3:35PM EDT140.000.020.010.020.00-2682,18151.56%
AMZN220701C001410002022-06-24 3:23PM EDT141.000.010.000.120.00-361463.67%
AMZN220701C001420002022-06-24 3:56PM EDT142.000.020.000.02+0.01+100.00%796853.13%
AMZN220701C001425002022-06-24 9:48AM EDT142.500.010.000.12-0.01-50.00%8653866.60%
AMZN220701C001430002022-06-24 2:54PM EDT143.000.010.000.020.00-742454.69%
AMZN220701C001440002022-06-24 1:27PM EDT144.000.020.000.12+0.01+100.00%1222,75769.53%
AMZN220701C001450002022-06-24 12:46PM EDT145.000.010.000.020.00-1622,16457.81%
AMZN220701C001460002022-06-24 2:48PM EDT146.000.010.000.11-0.01-50.00%55367672.46%
AMZN220701C001470002022-06-24 2:40PM EDT147.000.010.000.110.00-11757074.22%
AMZN220701C001475002022-06-24 2:55PM EDT147.500.010.000.02-0.02-66.67%11436562.50%
AMZN220701C001480002022-06-23 3:03PM EDT148.000.010.000.110.00-51,05976.17%
AMZN220701C001490002022-06-24 1:36PM EDT149.000.010.000.110.00-2726278.13%
AMZN220701C001500002022-06-24 3:25PM EDT150.000.010.000.010.00-243,41662.50%
AMZN220701C001510002022-06-24 1:05PM EDT151.000.010.000.10-0.01-50.00%142780.47%
AMZN220701C001520002022-06-21 10:19AM EDT152.000.020.000.010.00-614065.63%
AMZN220701C001525002022-06-22 10:12AM EDT152.500.010.000.010.00-2046265.63%
AMZN220701C001530002022-06-22 9:30AM EDT153.000.020.000.110.00-139985.16%
AMZN220701C001550002022-06-24 2:10PM EDT155.000.010.000.010.00-189968.75%
AMZN220701C001575002022-06-22 10:16AM EDT157.500.010.000.110.00-582792.97%
AMZN220701C001600002022-06-24 3:43PM EDT160.000.010.000.010.00-261,80375.00%
AMZN220701C001625002022-06-24 9:30AM EDT162.500.010.000.110.00-13,171100.78%
AMZN220701C001650002022-06-24 10:46AM EDT165.000.010.000.010.00-1003,67481.25%
AMZN220701C001675002022-06-22 2:41PM EDT167.500.010.000.010.00-2110,15584.38%
AMZN220701C001700002022-06-23 9:30AM EDT170.000.010.000.110.00-13,199112.50%
AMZN220701C001750002022-06-23 9:37AM EDT175.000.010.000.010.00-11,84193.75%
AMZN220701C001800002022-06-23 2:39PM EDT180.000.010.000.020.00-122106.25%
AMZN220701C015000002022-06-01 12:11PM EDT1,500.00921.55941.85957.250.00-230.00%
AMZN220701C015200002022-05-31 2:43PM EDT1,520.00901.47922.00937.400.00-110.00%
AMZN220701C018000002022-06-03 2:45PM EDT1,800.00660.60646.75661.95+32.55+5.18%520.00%
AMZN220701C019600002022-05-27 2:56PM EDT1,960.00349.13493.70508.550.00-110.00%
AMZN220701C020000002022-06-02 12:38PM EDT2,000.00501.75456.45471.200.00-170.00%
AMZN220701C020200002022-05-23 10:20AM EDT2,020.00181.77437.85452.700.00--10.00%
AMZN220701C020300002022-05-25 10:39AM EDT2,030.00211.80428.70443.500.00--60.00%
AMZN220701C020400002022-05-24 11:50AM EDT2,040.00158.04419.80434.450.00--10.00%
AMZN220701C020500002022-05-26 11:29AM EDT2,050.00230.95410.75424.500.00--10.00%
AMZN220701C020600002022-05-25 10:24AM EDT2,060.00167.00401.75415.450.00-1130.00%
AMZN220701C020650002022-05-24 11:44AM EDT2,065.00139.00397.25410.950.00--10.00%
AMZN220701C020700002022-05-24 11:45AM EDT2,070.00140.00392.80407.000.00--20.00%
AMZN220701C020750002022-05-25 9:55AM EDT2,075.00150.00388.35402.000.00--40.00%
AMZN220701C020850002022-06-01 10:54AM EDT2,085.00400.00379.30393.050.00-130.00%
AMZN220701C020900002022-05-24 9:35AM EDT2,090.00138.00374.90388.600.00--10.00%
AMZN220701C020950002022-05-26 9:47AM EDT2,095.00187.40370.50384.200.00--10.00%
AMZN220701C021000002022-06-01 2:05PM EDT2,100.00392.47366.30379.900.00-31,2340.00%
AMZN220701C021050002022-06-01 2:05PM EDT2,105.00388.17361.90376.000.00-120.00%
AMZN220701C021100002022-05-27 10:00AM EDT2,110.00237.30357.55371.150.00-240.00%
AMZN220701C021150002022-05-27 10:00AM EDT2,115.00233.65353.25366.800.00-210.00%
AMZN220701C021200002022-06-03 3:43PM EDT2,120.00358.81348.90362.45+217.43+153.79%140.00%
AMZN220701C021250002022-05-25 2:27PM EDT2,125.00144.00344.60358.150.00--10.00%
AMZN220701C021300002022-05-25 12:16PM EDT2,130.00137.00340.15353.750.00-210.00%
AMZN220701C021350002022-05-26 9:32AM EDT2,135.00148.30336.05349.650.00-130.00%
AMZN220701C021400002022-05-31 10:11AM EDT2,140.00233.85331.80345.300.00-180.00%
AMZN220701C021450002022-05-18 3:57PM EDT2,145.00146.73327.60341.050.00--20.00%
AMZN220701C021500002022-06-02 10:16AM EDT2,150.00335.65323.40336.750.00-1400.00%
AMZN220701C021550002022-06-02 10:42AM EDT2,155.00313.32319.20332.500.00-140.00%
AMZN220701C021600002022-06-01 12:36PM EDT2,160.00306.87314.85328.350.00-140.00%
AMZN220701C021650002022-06-02 10:42AM EDT2,165.00305.21310.85324.250.00-160.00%
AMZN220701C021700002022-05-26 9:35AM EDT2,170.00140.00306.70320.100.00-140.00%
AMZN220701C021750002022-05-25 9:35AM EDT2,175.0096.50302.60315.950.00-120.00%
AMZN220701C021800002022-05-25 9:51AM EDT2,180.0095.52298.50311.800.00-250.00%
AMZN220701C021850002022-05-26 1:44PM EDT2,185.00162.00294.25307.650.00--10.00%
AMZN220701C021900002022-05-26 10:58AM EDT2,190.00304.30290.20303.60+161.95+113.77%140.00%
AMZN220701C021950002022-05-19 11:51AM EDT2,195.00140.80286.35299.650.00--10.00%
AMZN220701C022000002022-06-03 1:17PM EDT2,200.00284.28282.35294.05-46.43-14.04%24330.00%
AMZN220701C022050002022-05-26 9:58AM EDT2,205.00130.51278.40290.700.00--20.00%
AMZN220701C022100002022-05-27 9:42AM EDT2,210.00156.64274.20286.000.00-110.00%
AMZN220701C022150002022-05-26 2:10PM EDT2,215.00141.27273.30280.450.00-120.00%
AMZN220701C022200002022-06-03 3:46PM EDT2,220.00269.15269.55276.95-47.50-15.00%1160.00%
AMZN220701C022250002022-06-01 9:38AM EDT2,225.00297.94265.65272.500.00-190.00%
AMZN220701C022300002022-06-03 10:58AM EDT2,230.00258.00261.95269.00-19.26-6.95%1380.00%
AMZN220701C022350002022-05-31 2:37PM EDT2,235.00250.91257.75265.450.00-120.00%
AMZN220701C022400002022-05-31 12:08PM EDT2,240.00215.00253.95260.950.00-10230.00%
AMZN220701C022450002022-06-03 2:19PM EDT2,245.00260.27250.15257.75+8.27+3.28%380.00%
AMZN220701C022500002022-06-02 1:14PM EDT2,250.00253.95246.50253.35-27.35-9.72%3200.00%
AMZN220701C022550002022-05-31 1:43PM EDT2,255.00223.55242.90249.550.00-150.00%
AMZN220701C022600002022-06-01 12:28PM EDT2,260.00248.85239.00246.25+18.30+7.94%1120.00%
AMZN220701C022650002022-05-27 2:48PM EDT2,265.00126.43235.15242.100.00-650.00%
AMZN220701C022700002022-06-01 10:25AM EDT2,270.00253.40231.50238.400.00-1230.00%
AMZN220701C022750002022-06-01 9:49AM EDT2,275.00272.64227.85234.700.00-140.00%
AMZN220701C022800002022-06-01 1:52PM EDT2,280.00224.15224.35231.20-13.28-5.59%1340.00%
AMZN220701C022850002022-05-31 3:50PM EDT2,285.00221.33220.65227.450.00-550.00%
AMZN220701C022900002022-06-03 3:50PM EDT2,290.00220.63217.05224.15+98.38+80.47%3040.00%
AMZN220701C022950002022-06-03 3:29PM EDT2,295.00216.00213.80220.60+1.57+0.73%160.00%
AMZN220701C023000002022-06-03 3:50PM EDT2,300.00213.53210.30217.30-40.97-16.10%34630.00%
AMZN220701C023200002022-06-03 1:20PM EDT2,320.00193.51196.25202.90+32.49+20.18%660.00%
AMZN220701C023400002022-06-03 3:42PM EDT2,340.00187.22182.95189.55-13.53-6.74%3120.00%
AMZN220701C023500002022-06-03 3:42PM EDT2,350.00180.72176.65183.40-28.98-13.82%3170.00%
AMZN220701C023600002022-06-03 2:56PM EDT2,360.00184.41170.30176.75-22.08-10.69%4160.00%
AMZN220701C023650002022-05-31 12:59PM EDT2,365.00143.79167.15173.600.00-370.00%
AMZN220701C023700002022-06-03 11:13AM EDT2,370.00155.00164.20170.50-50.76-24.67%1100.00%
AMZN220701C023750002022-06-03 12:07PM EDT2,375.00164.45161.05167.65-12.80-7.22%1520.00%
AMZN220701C023800002022-06-03 2:58PM EDT2,380.00171.61158.00164.35-16.39-8.72%6160.00%
AMZN220701C023850002022-06-03 9:47AM EDT2,385.00176.50155.15161.60+14.55+8.98%560.00%
AMZN220701C023900002022-06-01 9:54AM EDT2,390.00198.80151.95158.200.00-150.00%
AMZN220701C023950002022-06-01 2:00PM EDT2,395.00168.10149.05155.250.00-670.00%
AMZN220701C024000002022-06-03 3:16PM EDT2,400.00145.36146.35152.50-39.25-21.26%111010.00%
AMZN220701C024050002022-06-03 11:56AM EDT2,405.00143.52143.30149.75+4.66+3.36%30380.00%
AMZN220701C024100002022-06-03 11:56AM EDT2,410.00140.78140.60147.15-11.89-7.79%30340.00%
AMZN220701C024150002022-06-03 12:43PM EDT2,415.00134.87137.80144.15+0.02+0.01%240.00%
AMZN220701C024200002022-06-02 12:52PM EDT2,420.00165.00135.05141.400.00-2140.00%
AMZN220701C024250002022-06-03 2:07PM EDT2,425.00138.25132.20138.80-23.35-14.45%7130.00%
AMZN220701C024300002022-06-03 2:07PM EDT2,430.00135.55129.65135.95-27.51-16.87%7150.00%
AMZN220701C024400002022-06-03 3:21PM EDT2,440.00125.65124.35130.50-33.99-21.29%11100.00%
AMZN220701C024500002022-06-03 3:15PM EDT2,450.00122.62119.10125.40-31.79-20.59%18420.00%
AMZN220701C024600002022-06-03 3:15PM EDT2,460.00113.32114.25120.45-36.68-24.45%13240.00%
AMZN220701C024700002022-06-03 10:14AM EDT2,470.00117.50109.30115.65-27.00-18.69%5123,798.83%
AMZN220701C024800002022-06-03 1:23PM EDT2,480.00105.15104.70110.65-39.85-27.48%5203,377.83%
AMZN220701C024900002022-06-03 3:34PM EDT2,490.00103.59100.05106.05-10.41-9.13%283,131.35%
AMZN220701C025000002022-06-03 3:59PM EDT2,500.0098.0095.50101.35-35.61-26.65%53862,947.17%
AMZN220701C025200002022-06-03 2:38PM EDT2,520.0092.0087.1092.65-23.53-20.37%2172,687.84%
AMZN220701C025400002022-06-03 3:58PM EDT2,540.0082.0079.2084.15-24.33-22.88%4322,492.43%
AMZN220701C025500002022-06-03 3:25PM EDT2,550.0076.4975.3080.40-27.30-26.30%15472,412.21%
AMZN220701C025600002022-06-03 1:35PM EDT2,560.0072.7871.7576.70-24.54-25.22%292,340.82%
AMZN220701C025800002022-06-03 11:19AM EDT2,580.0064.8164.7569.55-20.95-24.43%7412,211.52%
AMZN220701C026000002022-06-03 3:53PM EDT2,600.0062.5058.3062.95-25.20-28.73%19712,100.98%
AMZN220701C026200002022-06-03 3:45PM EDT2,620.0054.6552.5057.00-22.37-29.04%3372,006.49%
AMZN220701C026400002022-06-03 3:12PM EDT2,640.0049.3047.1051.50-14.20-22.36%261931,921.73%
AMZN220701C026500002022-06-03 2:49PM EDT2,650.0051.4544.6048.85-16.41-24.18%7621,882.32%
AMZN220701C026600002022-06-02 11:34AM EDT2,660.0049.8042.1046.400.00-281,844.70%
AMZN220701C026800002022-06-03 1:41PM EDT2,680.0040.1837.8041.80-14.64-26.71%52661,777.44%
AMZN220701C027000002022-06-03 3:59PM EDT2,700.0036.9434.7037.65-15.33-29.33%2183001,722.78%
AMZN220701C027200002022-06-03 2:56PM EDT2,720.0036.6431.1033.85+0.03+0.08%9631,666.31%
AMZN220701C027400002022-06-03 3:18PM EDT2,740.0028.0028.2530.45-15.95-36.29%3281,0511,618.07%
AMZN220701C027500002022-06-03 3:16PM EDT2,750.0027.1026.7528.90-13.55-33.33%9631,594.12%
AMZN220701C027600002022-06-03 3:57PM EDT2,760.0027.0024.8027.45-9.98-26.99%12151,566.94%
AMZN220701C027800002022-06-03 3:56PM EDT2,780.0024.5022.2024.70-9.75-28.47%18611,523.49%
AMZN220701C028000002022-06-03 2:51PM EDT2,800.0023.4020.3022.25-9.45-28.77%33501,487.33%
AMZN220701C028200002022-06-03 2:29PM EDT2,820.0021.3317.7520.05-6.41-23.11%15221,446.12%
AMZN220701C028400002022-06-03 3:57PM EDT2,840.0018.6016.0018.10-8.25-30.73%22241,412.99%
AMZN220701C028500002022-06-03 11:30AM EDT2,850.0017.7215.4017.25-7.62-30.07%14281,399.76%
AMZN220701C028600002022-06-03 11:40AM EDT2,860.0014.7014.7516.40-8.30-36.09%931,385.79%
AMZN220701C028800002022-06-03 3:55PM EDT2,880.0014.5013.2514.85-6.89-32.21%106611,356.37%
AMZN220701C029000002022-06-03 3:08PM EDT2,900.0013.3311.8513.55-4.08-23.43%32811,329.22%
AMZN220701C029200002022-06-03 3:08PM EDT2,920.0012.0710.7512.35-4.51-27.20%481,305.18%
AMZN220701C029400002022-06-03 3:59PM EDT2,940.0010.709.7511.30-3.39-24.06%13241,282.86%
AMZN220701C029500002022-06-03 9:36AM EDT2,950.0012.009.3010.80-1.47-10.91%1171,272.17%
AMZN220701C030000002022-06-03 3:59PM EDT3,000.008.097.708.75-4.26-34.49%1052401,229.15%
AMZN220701C030500002022-06-03 3:58PM EDT3,050.006.656.057.30-3.05-31.44%191,188.48%
AMZN220701C031000002022-06-03 3:46PM EDT3,100.005.605.006.20-2.00-26.32%11551,157.81%
AMZN220701C031500002022-06-03 3:58PM EDT3,150.004.854.205.35-2.15-30.71%3361,132.32%
AMZN220701C032000002022-06-03 3:46PM EDT3,200.004.104.104.50-1.71-29.43%13631,117.68%
AMZN220701C032500002022-06-03 1:08PM EDT3,250.003.752.904.30-1.55-29.25%181551,091.99%
AMZN220701C033000002022-06-03 3:14PM EDT3,300.003.352.603.95-1.20-26.37%231781,080.57%
AMZN220701C033500002022-06-03 3:55PM EDT3,350.003.002.503.45-1.10-26.83%764341,069.34%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220701P000600002022-06-24 9:48AM EDT60.000.010.000.010.00-403,051156.25%
AMZN220701P000650002022-06-23 3:03PM EDT65.000.010.000.110.00-5728175.00%
AMZN220701P000670002022-06-22 11:56AM EDT67.000.010.000.110.00-25192166.41%
AMZN220701P000680002022-06-21 11:08AM EDT68.000.010.000.030.00-2051140.63%
AMZN220701P000690002022-06-21 10:56AM EDT69.000.010.000.030.00-34126137.50%
AMZN220701P000700002022-06-23 1:53PM EDT70.000.010.000.110.00-15506154.30%
AMZN220701P000710002022-06-16 11:02AM EDT71.000.090.000.030.00-284129.69%
AMZN220701P000720002022-06-22 2:43PM EDT72.000.010.000.030.00-10221126.56%
AMZN220701P000730002022-06-22 11:20AM EDT73.000.010.000.040.00-10200126.56%
AMZN220701P000740002022-06-22 3:42PM EDT74.000.010.000.110.00-4102139.06%
AMZN220701P000750002022-06-24 10:28AM EDT75.000.010.000.04-0.01-50.00%1572120.31%
AMZN220701P000760002022-06-23 9:48AM EDT76.000.020.000.010.00-213392103.13%
AMZN220701P000770002022-06-17 3:59PM EDT77.000.070.000.110.00-15120128.13%
AMZN220701P000780002022-06-23 2:33PM EDT78.000.010.000.040.00-26195110.94%
AMZN220701P000790002022-06-23 3:59PM EDT79.000.010.000.110.00-750814120.70%
AMZN220701P000800002022-06-24 3:50PM EDT80.000.010.000.01-0.01-50.00%302,24390.63%
AMZN220701P000810002022-06-23 10:00AM EDT81.000.020.000.050.00-13431103.13%
AMZN220701P000820002022-06-23 3:17PM EDT82.000.020.000.010.00-6273984.38%
AMZN220701P000830002022-06-24 1:55PM EDT83.000.010.000.11-0.01-50.00%79606107.03%
AMZN220701P000840002022-06-24 3:33PM EDT84.000.010.000.01-0.02-66.67%13627881.25%
AMZN220701P000850002022-06-24 12:55PM EDT85.000.020.010.040.00-942,02990.63%
AMZN220701P000860002022-06-24 3:58PM EDT86.000.020.010.02-0.02-50.00%30935482.81%
AMZN220701P000870002022-06-24 2:35PM EDT87.000.020.010.12-0.03-60.00%7334395.70%
AMZN220701P000880002022-06-24 3:46PM EDT88.000.020.010.03-0.02-50.00%881,06979.69%
AMZN220701P000890002022-06-24 3:42PM EDT89.000.030.020.03-0.06-66.67%2278678.91%
AMZN220701P000900002022-06-24 3:49PM EDT90.000.030.020.03-0.02-40.00%1,3492,93475.78%
AMZN220701P000910002022-06-24 3:56PM EDT91.000.030.010.04-0.05-62.50%9576872.66%
AMZN220701P000920002022-06-24 3:58PM EDT92.000.030.020.05-0.06-66.67%1621,27773.05%
AMZN220701P000930002022-06-24 3:36PM EDT93.000.040.010.05-0.06-60.00%2705,14768.75%
AMZN220701P000940002022-06-24 3:28PM EDT94.000.040.030.05-0.07-63.64%1511,73468.36%
AMZN220701P000950002022-06-24 3:59PM EDT95.000.050.020.07-0.10-66.67%2,80615,98566.41%
AMZN220701P000960002022-06-24 3:51PM EDT96.000.070.060.16-0.11-61.11%23782772.46%
AMZN220701P000970002022-06-24 3:58PM EDT97.000.080.040.10-0.10-55.56%20470164.45%
AMZN220701P000980002022-06-24 3:58PM EDT98.000.080.070.10-0.17-68.00%1,4937,65963.09%
AMZN220701P000990002022-06-24 3:57PM EDT99.000.090.070.10-0.20-68.97%9371,52959.96%
AMZN220701P001000002022-06-24 3:59PM EDT100.000.120.100.12-0.21-63.64%4,4416,05259.38%
AMZN220701P001010002022-06-24 3:59PM EDT101.000.140.140.15-0.26-65.00%6721,09558.98%
AMZN220701P001015002022-06-24 3:52PM EDT101.500.160.110.16-0.26-61.90%3241,11956.45%
AMZN220701P001017502022-06-24 3:25PM EDT101.750.180.120.17-0.34-65.38%31648956.45%
AMZN220701P001020002022-06-24 3:57PM EDT102.000.170.140.17-0.31-64.58%8432,02556.25%
AMZN220701P001022502022-06-24 3:58PM EDT102.250.180.130.18-0.32-64.00%9869355.47%
AMZN220701P001025002022-06-24 3:59PM EDT102.500.180.170.19-0.32-64.00%25755656.25%
AMZN220701P001027502022-06-24 3:00PM EDT102.750.220.160.30-0.38-63.33%10050658.30%
AMZN220701P001030002022-06-24 3:58PM EDT103.000.190.170.20-0.39-67.24%1,18894054.79%
AMZN220701P001032502022-06-24 3:10PM EDT103.250.250.180.21-0.34-57.63%2042754.49%
AMZN220701P001035002022-06-24 3:16PM EDT103.500.250.190.22-0.38-60.32%28188354.20%
AMZN220701P001037502022-06-24 3:15PM EDT103.750.270.200.23-0.36-57.14%5835253.91%
AMZN220701P001040002022-06-24 3:58PM EDT104.000.230.200.24-0.46-66.67%1,1941,04053.32%
AMZN220701P001042502022-06-24 11:27AM EDT104.250.250.200.25-0.64-71.91%7038552.64%
AMZN220701P001045002022-06-24 3:56PM EDT104.500.260.230.26-0.51-66.23%2241,57152.73%
AMZN220701P001047502022-06-24 3:50PM EDT104.750.350.240.27-0.48-57.83%6635052.34%
AMZN220701P001050002022-06-24 3:59PM EDT105.000.270.250.27-0.56-67.47%5,32329,20351.66%
AMZN220701P001052502022-06-24 1:41PM EDT105.250.440.260.30-0.43-49.43%3058751.61%
AMZN220701P001055002022-06-24 3:55PM EDT105.500.300.250.31-0.62-67.39%31452150.68%
AMZN220701P001057502022-06-24 3:16PM EDT105.750.380.290.32-0.55-59.14%20472950.78%
AMZN220701P001060002022-06-24 3:59PM EDT106.000.340.300.33-0.66-66.00%2,0482,45350.29%
AMZN220701P001062502022-06-24 1:37PM EDT106.250.510.320.40-0.51-50.00%14651951.07%
AMZN220701P001065002022-06-24 3:59PM EDT106.500.380.310.37-0.73-65.77%15973650.49%
AMZN220701P001067502022-06-24 3:43PM EDT106.750.460.350.39-0.69-60.00%5656750.20%
AMZN220701P001070002022-06-24 3:59PM EDT107.000.400.390.41-0.82-67.21%1,3301,17149.90%
AMZN220701P001072502022-06-24 3:48PM EDT107.250.510.360.43-0.76-59.84%7469749.56%
AMZN220701P001075002022-06-24 3:59PM EDT107.500.450.410.45-0.80-64.00%4682,31549.22%
AMZN220701P001077502022-06-24 3:58PM EDT107.750.470.430.47-0.92-66.19%9021,51948.83%
AMZN220701P001080002022-06-24 3:59PM EDT108.000.500.430.50-0.93-65.03%2,2581,05848.68%
AMZN220701P001082502022-06-24 3:58PM EDT108.250.510.480.52-1.02-66.67%82445148.24%
AMZN220701P001085002022-06-24 3:59PM EDT108.500.540.480.55-1.06-66.25%37893548.05%
AMZN220701P001087502022-06-24 3:50PM EDT108.750.650.500.58-1.02-61.08%70584547.80%
AMZN220701P001090002022-06-24 3:59PM EDT109.000.600.560.60-1.14-65.52%3,0872,06447.22%
AMZN220701P001092502022-06-24 3:59PM EDT109.250.610.590.64-1.21-66.48%43336247.17%
AMZN220701P001095002022-06-24 3:54PM EDT109.500.700.620.67-1.20-63.16%63882246.83%
AMZN220701P001097502022-06-24 3:59PM EDT109.750.730.620.70-1.16-61.38%2821,19446.44%
AMZN220701P001100002022-06-24 3:59PM EDT110.000.710.700.74-1.33-65.20%7,7942,92446.24%
AMZN220701P001102502022-06-24 3:58PM EDT110.250.820.700.78-1.31-61.50%41457246.02%
AMZN220701P001105002022-06-24 3:58PM EDT110.500.850.770.82-1.39-62.05%7421,93745.75%
AMZN220701P001107502022-06-24 3:59PM EDT110.750.880.810.86-1.42-61.74%3481,00145.41%
AMZN220701P001110002022-06-24 3:59PM EDT111.000.900.850.90-1.53-62.96%3,7421,32845.07%
AMZN220701P001112502022-06-24 3:59PM EDT111.250.930.890.98-1.56-62.65%37763945.51%
AMZN220701P001115002022-06-24 3:59PM EDT111.501.030.941.00-1.59-60.69%67842544.65%
AMZN220701P001117502022-06-24 3:59PM EDT111.751.060.951.06-1.67-61.17%22929544.58%
AMZN220701P001120002022-06-24 3:59PM EDT112.001.081.041.12-1.73-61.57%4,3021,49144.43%
AMZN220701P001122502022-06-24 3:51PM EDT112.251.321.071.17-1.59-54.64%1,0051,02644.07%
AMZN220701P001125002022-06-24 3:59PM EDT112.501.201.111.28-1.85-60.66%80539744.78%
AMZN220701P001127502022-06-24 3:59PM EDT112.751.251.181.34-1.92-60.57%58727944.46%
AMZN220701P001130002022-06-24 3:59PM EDT113.001.351.231.42-1.99-59.58%2,86037244.48%
AMZN220701P001132502022-06-24 3:56PM EDT113.251.541.341.56-1.87-54.84%59243945.48%
AMZN220701P001135002022-06-24 3:58PM EDT113.501.481.371.55-1.99-57.35%1,22541043.82%
AMZN220701P001137502022-06-24 3:59PM EDT113.751.561.441.64-2.03-56.55%2,70512643.85%
AMZN220701P001140002022-06-24 3:59PM EDT114.001.601.601.71-2.23-58.22%14,87077843.48%
AMZN220701P001142502022-06-24 3:58PM EDT114.251.731.581.73-2.27-56.75%1,75014742.24%
AMZN220701P001145002022-06-24 3:59PM EDT114.501.811.671.81-2.34-56.39%3,47335241.97%
AMZN220701P001147502022-06-24 3:59PM EDT114.751.881.762.00-2.42-56.28%3,28134143.41%
AMZN220701P001150002022-06-24 3:59PM EDT115.001.951.851.98-2.50-56.18%8,2564,17541.41%
AMZN220701P001160002022-06-24 3:59PM EDT116.002.402.222.42-2.50-51.02%2,05966941.16%
AMZN220701P001170002022-06-24 3:59PM EDT117.002.802.702.91-2.85-50.44%71383940.82%
AMZN220701P001175002022-06-24 3:59PM EDT117.503.102.953.15-4.30-58.11%32945840.19%
AMZN220701P001180002022-06-24 3:57PM EDT118.003.553.203.45-3.28-48.02%40257140.28%
AMZN220701P001182502022-06-24 3:54PM EDT118.253.553.253.60-4.65-56.71%23110440.23%
AMZN220701P001185002022-06-24 2:57PM EDT118.504.153.503.75-2.65-38.97%29921240.14%
AMZN220701P001187502022-06-24 3:58PM EDT118.754.033.653.90-2.72-40.30%2018039.97%
AMZN220701P001190002022-06-24 3:49PM EDT119.004.103.804.05-3.70-47.44%22257939.75%
AMZN220701P001192502022-06-24 3:51PM EDT119.254.653.904.20-2.75-37.16%11331339.45%
AMZN220701P001195002022-06-24 3:53PM EDT119.504.804.004.35-3.95-45.14%16030939.06%
AMZN220701P001197502022-06-24 3:51PM EDT119.755.004.154.50-5.23-51.12%1336838.65%
AMZN220701P001200002022-06-24 3:59PM EDT120.004.804.454.80-3.07-39.01%1,0681,14840.80%
AMZN220701P001202502022-06-24 3:50PM EDT120.255.454.604.85-4.90-47.34%8016338.45%
AMZN220701P001205002022-06-24 3:58PM EDT120.505.124.805.00-4.28-45.53%8331037.79%
AMZN220701P001207502022-06-24 3:59PM EDT120.755.164.955.20-6.39-55.32%19313437.99%
AMZN220701P001210002022-06-24 3:58PM EDT121.005.555.205.40-3.24-36.86%9525038.14%
AMZN220701P001212502022-06-24 3:04PM EDT121.256.455.355.55-3.65-36.14%1221037.21%
AMZN220701P001215002022-06-24 11:30AM EDT121.507.555.405.75-5.48-42.06%138837.26%
AMZN220701P001217502022-06-24 2:31PM EDT121.756.955.606.00-3.30-32.20%394838.28%
AMZN220701P001220002022-06-24 3:58PM EDT122.006.305.806.25-5.50-46.61%8653139.36%
AMZN220701P001222502022-06-24 3:47PM EDT122.256.306.056.45-4.70-42.73%2913639.26%
AMZN220701P001225002022-06-24 2:23PM EDT122.507.716.256.65-4.79-38.32%266239.11%
AMZN220701P001227502022-06-17 11:41AM EDT122.7517.426.456.850.00-1321738.87%
AMZN220701P001230002022-06-24 3:17PM EDT123.007.986.707.05-4.26-34.80%1831338.57%
AMZN220701P001232502022-06-24 3:12PM EDT123.258.286.907.25-3.82-31.57%110838.18%
AMZN220701P001235002022-06-24 1:39PM EDT123.509.047.107.45-1.96-17.82%249137.70%
AMZN220701P001237502022-06-24 3:52PM EDT123.758.207.307.70-6.08-42.58%1615438.62%
AMZN220701P001240002022-06-24 3:28PM EDT124.008.807.557.90-2.85-24.46%3234037.99%
AMZN220701P001242502022-06-24 2:46PM EDT124.258.997.758.15-2.81-23.81%816138.87%
AMZN220701P001245002022-06-23 12:16PM EDT124.5014.118.008.350.00-2139238.09%
AMZN220701P001247502022-06-24 2:16PM EDT124.759.778.208.60-3.93-28.69%62938.87%
AMZN220701P001250002022-06-24 3:56PM EDT125.008.958.458.80-4.20-31.94%4911,00237.89%
AMZN220701P001252502022-06-24 2:58PM EDT125.259.908.509.20-4.88-33.02%111543.75%
AMZN220701P001255002022-06-21 9:44AM EDT125.5016.058.809.450.00-218744.63%
AMZN220701P001257502022-06-21 12:36PM EDT125.7517.009.009.700.00-2927445.41%
AMZN220701P001260002022-06-24 9:44AM EDT126.0012.029.109.95-10.78-47.28%135046.29%
AMZN220701P001270002022-06-24 9:30AM EDT127.0012.2710.2010.85-5.60-31.34%759646.00%
AMZN220701P001275002022-06-24 2:42PM EDT127.5012.2510.6511.15-3.07-20.04%3196037.89%
AMZN220701P001280002022-06-24 2:26PM EDT128.0011.4811.1511.90-8.44-42.37%440950.93%
AMZN220701P001290002022-06-24 3:09PM EDT129.0013.5912.0512.80-3.96-22.56%1039549.90%
AMZN220701P001300002022-06-24 3:49PM EDT130.0014.6513.2013.60-3.15-17.70%3565640.04%
AMZN220701P001310002022-06-24 3:19PM EDT131.0015.6814.1014.80-4.77-23.33%18255.57%
AMZN220701P001320002022-06-24 10:02AM EDT132.0017.6815.1015.55-8.99-33.71%1115235.16%
AMZN220701P001325002022-06-23 10:27AM EDT132.5022.0015.6016.300.00-311459.67%
AMZN220701P001330002022-06-23 10:37AM EDT133.0022.7315.9516.750.00-22858.30%
AMZN220701P001340002022-06-22 11:51AM EDT134.0024.5616.9517.800.00-10015563.57%
AMZN220701P001350002022-06-23 9:50AM EDT135.0026.1618.0518.800.00-117966.21%
AMZN220701P001360002022-06-16 3:14PM EDT136.0033.0519.0519.750.00-201965.92%
AMZN220701P001370002022-06-24 12:43PM EDT137.0022.3820.0020.55+9.53+74.16%202144.53%
AMZN220701P001375002022-06-14 12:04PM EDT137.5034.0020.4521.300.00-404872.56%
AMZN220701P001380002022-06-24 1:50PM EDT138.0023.2520.9521.90+6.25+36.76%5079.00%
AMZN220701P001390002022-06-22 1:39PM EDT139.0028.8522.0022.750.00-21173.14%
AMZN220701P001400002022-06-24 3:52PM EDT140.0024.1523.0023.55-5.30-18.00%214550.00%
AMZN220701P001410002022-06-07 3:00PM EDT141.0019.1024.1024.750.00--077.83%
AMZN220701P001420002022-06-15 2:25PM EDT142.0036.2024.9525.900.00-1488.96%
AMZN220701P001425002022-06-06 3:26PM EDT142.5018.5525.5526.550.00-8053.91%
AMZN220701P001430002022-06-24 9:30AM EDT143.0030.5526.0526.90-8.45-21.67%3091.41%
AMZN220701P001440002022-06-14 11:03AM EDT144.0040.6327.0527.700.00-20080.66%
AMZN220701P001450002022-06-16 10:03AM EDT145.0041.5528.0528.700.00-26082.81%
AMZN220701P001460002022-06-10 10:53AM EDT146.0035.8128.9530.050.00-200105.96%
AMZN220701P001470002022-06-15 3:54PM EDT147.0039.5830.0531.050.00-3060.94%
AMZN220701P001475002022-05-23 11:13AM EDT147.5042.3837.2537.450.00--0244.46%
AMZN220701P001480002022-06-09 9:38AM EDT148.0027.6531.0532.050.00--062.50%
AMZN220701P001490002022-06-13 3:18PM EDT149.0045.0032.0532.700.00-150091.21%
AMZN220701P001500002022-06-15 12:15PM EDT150.0043.2532.9533.900.00-10107.62%
AMZN220701P001520002022-06-23 9:49AM EDT152.0043.2035.0535.700.00-1097.07%
AMZN220701P001525002022-05-23 9:41AM EDT152.5044.1842.2542.450.00--0261.13%
AMZN220701P001530002022-06-24 2:50PM EDT153.0037.5035.9536.90-3.60-8.76%1015114.06%
AMZN220701P001550002022-06-07 12:24PM EDT155.0033.4038.1038.800.00-600111.52%
AMZN220701P001575002022-06-07 3:54PM EDT157.5034.2040.4541.400.00--0123.54%
AMZN220701P001600002022-05-27 1:30PM EDT160.0046.8643.0543.700.00--0112.31%
AMZN220701P001625002022-06-23 12:06PM EDT162.5052.3045.5546.200.00-10116.80%
AMZN220701P001650002022-06-16 3:54PM EDT165.0061.9548.0548.700.00-210121.09%
AMZN220701P001675002022-06-06 11:35AM EDT167.5041.2050.4551.400.00-100142.97%
AMZN220701P001800002022-06-13 2:35PM EDT180.0075.6863.1064.100.00-110128.52%
AMZN220701P012000002022-06-03 3:45PM EDT1,200.000.450.000.98+0.17+60.71%2550.00%
AMZN220701P013000002022-06-03 3:37PM EDT1,300.000.670.251.32+0.17+34.00%3320.00%
AMZN220701P013400002022-06-03 3:53PM EDT1,340.000.780.131.44-0.03-3.70%290.00%
AMZN220701P014000002022-06-03 1:04PM EDT1,400.000.890.501.65-0.65-42.21%2200.00%
AMZN220701P014200002022-05-26 12:27PM EDT1,420.003.290.411.760.00--20.00%
AMZN220701P014400002022-06-02 1:12PM EDT1,440.000.890.491.880.00-1110.00%
AMZN220701P014600002022-06-03 3:38PM EDT1,460.001.100.621.86-0.90-45.00%170.00%
AMZN220701P014800002022-05-31 2:54PM EDT1,480.001.840.741.960.00-150.00%
AMZN220701P015000002022-06-03 1:41PM EDT1,500.001.400.842.25-0.02-1.41%6240.00%
AMZN220701P015200002022-05-26 1:50PM EDT1,520.004.900.982.410.00--70.00%
AMZN220701P015400002022-05-31 11:02AM EDT1,540.002.801.192.570.00-450.00%
AMZN220701P015600002022-06-03 3:50PM EDT1,560.001.921.322.75-2.83-59.58%120.00%
AMZN220701P015800002022-05-24 10:14AM EDT1,580.0022.501.532.910.00-14110.00%
AMZN220701P016000002022-06-03 2:53PM EDT1,600.002.371.743.10-0.15-5.95%2300.00%
AMZN220701P016200002022-05-31 9:46AM EDT1,620.004.211.553.400.00-120.00%
AMZN220701P016400002022-06-03 3:53PM EDT1,640.002.822.283.60-0.43-13.23%170.00%
AMZN220701P016600002022-06-03 3:37PM EDT1,660.003.082.503.85-0.17-5.23%1340.00%
AMZN220701P016800002022-06-01 1:44PM EDT1,680.004.372.794.050.00-170.00%
AMZN220701P017000002022-06-03 3:53PM EDT1,700.003.863.104.35+0.71+22.54%4330.00%
AMZN220701P017200002022-06-01 9:46AM EDT1,720.004.773.454.750.00-140.00%
AMZN220701P017400002022-06-02 11:39AM EDT1,740.004.933.805.100.00-270.00%
AMZN220701P017600002022-06-03 11:29AM EDT1,760.005.754.305.50+1.65+40.24%3170.00%
AMZN220701P017800002022-06-01 1:44PM EDT1,780.006.754.756.000.00-1180.00%
AMZN220701P018000002022-06-03 1:27PM EDT1,800.005.704.456.50-0.27-4.52%8340.00%
AMZN220701P018200002022-06-03 9:49AM EDT1,820.005.925.707.05-0.98-14.20%290.00%
AMZN220701P018400002022-06-03 1:29PM EDT1,840.006.956.357.70+1.00+16.81%260.00%
AMZN220701P018600002022-06-03 11:36AM EDT1,860.008.007.008.40+1.39+21.03%13500.00%
AMZN220701P018800002022-06-02 3:16PM EDT1,880.008.587.609.25+1.48+20.85%10140.00%
AMZN220701P019000002022-06-03 2:16PM EDT1,900.009.268.4010.10+1.78+23.80%8750.00%
AMZN220701P019200002022-06-03 9:39AM EDT1,920.0010.009.5011.05+1.51+17.79%2280.00%
AMZN220701P019400002022-06-02 1:19PM EDT1,940.009.5810.4512.050.00-4140.00%
AMZN220701P019600002022-06-03 11:22AM EDT1,960.0013.0012.0013.20+2.37+22.30%2110.00%
AMZN220701P019800002022-06-03 10:05AM EDT1,980.0013.5312.7514.50+2.03+17.65%9230.00%
AMZN220701P020000002022-06-03 3:58PM EDT2,000.0015.0014.0015.90+2.99+24.90%35700.00%
AMZN220701P020200002022-06-03 11:30AM EDT2,020.0017.5015.5017.45+3.75+27.27%2210.00%
AMZN220701P020300002022-06-03 9:39AM EDT2,030.0016.4016.3518.30+1.94+13.42%1230.00%
AMZN220701P020350002022-06-01 3:24PM EDT2,035.0022.4516.8018.750.00-1150.00%
AMZN220701P020400002022-06-03 10:07AM EDT2,040.0017.0016.4019.20-6.00-26.09%2110.00%
AMZN220701P020450002022-06-02 10:23AM EDT2,045.0018.6417.6519.70-5.83-23.83%2200.00%
AMZN220701P020500002022-06-03 3:58PM EDT2,050.0019.2518.0520.15+2.45+14.58%5120.00%
AMZN220701P020600002022-06-02 2:04PM EDT2,060.0016.5019.1021.150.00-280.00%
AMZN220701P020650002022-06-03 3:35PM EDT2,065.0021.4019.6021.60-6.42-23.08%170.00%
AMZN220701P020700002022-06-03 11:08AM EDT2,070.0023.0920.1022.15+0.09+0.39%520.00%
AMZN220701P020750002022-06-03 11:13AM EDT2,075.0024.4220.6522.70+0.82+3.47%270.00%
AMZN220701P020800002022-06-02 2:46PM EDT2,080.0018.8621.2023.250.00-270.00%
AMZN220701P020850002022-05-31 11:01AM EDT2,085.0037.8521.7523.800.00-1120.00%
AMZN220701P020900002022-06-03 10:48AM EDT2,090.0024.1722.3024.40+4.22+21.15%180.00%
AMZN220701P020950002022-06-03 11:37AM EDT2,095.0024.9722.7525.05-115.03-82.16%450.00%
AMZN220701P021000002022-06-03 3:07PM EDT2,100.0024.0023.5026.85+5.40+29.03%261,2820.00%
AMZN220701P021050002022-06-02 10:42AM EDT2,105.0030.8524.1027.450.00-1130.00%
AMZN220701P021100002022-06-02 9:32AM EDT2,110.0036.1224.5526.900.00-590.00%
AMZN220701P021150002022-06-03 10:27AM EDT2,115.0024.9525.2027.50-7.43-22.95%130.00%
AMZN220701P021200002022-06-02 1:19PM EDT2,120.0023.2826.0529.500.00-1130.00%
AMZN220701P021250002022-06-03 10:32AM EDT2,125.0027.4226.5530.15-67.28-71.05%120.00%
AMZN220701P021300002022-06-03 12:53PM EDT2,130.0029.8527.4530.75+4.15+16.15%2110.00%
AMZN220701P021350002022-06-03 10:40AM EDT2,135.0031.1028.1531.60-9.36-23.13%1120.00%
AMZN220701P021400002022-06-02 12:24PM EDT2,140.0027.2928.6032.400.00-2230.00%
AMZN220701P021450002022-06-03 11:36AM EDT2,145.0032.4029.6031.90-9.60-22.86%1360.00%
AMZN220701P021500002022-06-03 3:12PM EDT2,150.0032.0030.1533.95+6.12+23.65%6400.00%
AMZN220701P021550002022-06-03 10:40AM EDT2,155.0034.4530.2033.25-5.80-14.41%69130.00%
AMZN220701P021600002022-06-03 11:37AM EDT2,160.0034.4031.5034.15+6.60+23.74%2190.00%
AMZN220701P021650002022-06-03 10:40AM EDT2,165.0036.0532.5035.15-8.33-18.77%3110.00%
AMZN220701P021700002022-06-03 10:40AM EDT2,170.0037.0533.6036.00+7.80+26.67%3360.00%
AMZN220701P021750002022-06-03 12:44PM EDT2,175.0037.4434.1538.25-127.06-77.24%1020.00%
AMZN220701P021800002022-06-03 10:40AM EDT2,180.0038.9535.0537.75-0.47-1.19%44300.00%
AMZN220701P021850002022-06-01 12:42PM EDT2,185.0048.1435.9538.550.00-140.00%
AMZN220701P021900002022-06-03 3:17PM EDT2,190.0040.0036.8539.65+8.59+27.35%1640.00%
AMZN220701P021950002022-06-03 10:40AM EDT2,195.0041.9037.7540.45+9.69+30.08%3640.00%
AMZN220701P022000002022-06-03 2:58PM EDT2,200.0037.5038.7042.90+6.35+20.39%36440.00%
AMZN220701P022050002022-06-03 12:39PM EDT2,205.0042.9539.7042.45+1.45+3.49%130.00%
AMZN220701P022100002022-06-02 3:58PM EDT2,210.0032.5040.7043.500.00-650.00%
AMZN220701P022150002022-05-31 9:30AM EDT2,215.0075.3541.7044.500.00-150.00%
AMZN220701P022200002022-06-02 2:33PM EDT2,220.0038.4042.7547.10+1.18+3.17%1110.00%
AMZN220701P022250002022-06-01 1:46PM EDT2,225.0052.6343.8046.700.00-330.00%
AMZN220701P022300002022-06-01 2:28PM EDT2,230.0048.7244.7047.800.00-220.00%
AMZN220701P022350002022-05-26 12:27PM EDT2,235.00123.8446.0048.950.00-110.00%
AMZN220701P022400002022-06-03 3:09PM EDT2,240.0048.1547.1550.15+7.75+19.18%3410.00%
AMZN220701P022450002022-06-03 2:45PM EDT2,245.0048.4548.3051.35-8.92-15.55%1370.00%
AMZN220701P022500002022-06-01 2:28PM EDT2,250.0045.3949.4552.550.00-1170.00%
AMZN220701P022550002022-06-01 9:41AM EDT2,255.0055.1550.1053.800.00-150.00%
AMZN220701P022600002022-06-03 3:09PM EDT2,260.0052.6051.9055.10-7.56-12.57%4120.00%
AMZN220701P022650002022-06-03 11:27AM EDT2,265.0059.4353.1556.40+12.97+27.92%3130.00%
AMZN220701P022700002022-06-01 11:49AM EDT2,270.0068.7054.4557.700.00-250.00%
AMZN220701P022800002022-06-01 1:38PM EDT2,280.0065.9757.1060.450.00-5190.00%
AMZN220701P022850002022-06-03 1:21PM EDT2,285.0063.2858.4561.85-17.32-21.49%420.00%
AMZN220701P022900002022-06-01 1:38PM EDT2,290.0068.8759.7563.250.00-7180.00%
AMZN220701P022950002022-06-03 11:35AM EDT2,295.0065.8061.2564.80-12.49-15.95%290.00%
AMZN220701P023000002022-06-03 3:02PM EDT2,300.0063.4262.5067.65+8.81+16.13%202210.00%
AMZN220701P023200002022-06-03 3:58PM EDT2,320.0071.1068.7572.60-3.84-5.12%4170.00%
AMZN220701P023400002022-06-03 3:51PM EDT2,340.0078.0875.0080.70+12.08+18.30%6190.00%
AMZN220701P023500002022-06-03 3:29PM EDT2,350.0082.3978.6584.15+13.44+19.49%24240.00%
AMZN220701P023600002022-06-02 12:58PM EDT2,360.0073.6682.2086.700.00-1890.00%
AMZN220701P023700002022-06-02 2:25PM EDT2,370.0075.0085.9590.500.00-290.00%
AMZN220701P023800002022-06-02 12:57PM EDT2,380.0078.8589.7594.500.00-3190.00%
AMZN220701P023900002022-06-01 11:28AM EDT2,390.00117.2193.7599.500.00-1280.00%
AMZN220701P024000002022-06-03 12:29PM EDT2,400.00106.1297.90102.90+24.12+29.41%9270.00%
AMZN220701P024200002022-06-03 11:19AM EDT2,420.00116.15106.60112.50+24.42+26.62%140.00%
AMZN220701P024250002022-06-03 11:42AM EDT2,425.00117.94108.85114.80-19.18-13.99%190.00%
AMZN220701P024300002022-06-03 11:19AM EDT2,430.00120.90111.15117.10+6.90+6.05%4150.00%
AMZN220701P024800002022-06-02 2:50PM EDT2,480.00119.87135.85142.050.00-2200.00%
AMZN220701P024900002022-06-03 2:44PM EDT2,490.00141.50141.25147.65+26.50+23.04%2120.00%
AMZN220701P025000002022-06-03 3:59PM EDT2,500.00148.90146.70153.05+19.34+14.93%3130.00%
AMZN220701P025400002022-06-03 12:04PM EDT2,540.00173.40170.10176.90+12.23+7.59%2290.00%
AMZN220701P025500002022-06-03 3:19PM EDT2,550.00184.40176.45183.05-2.20-1.18%2320.00%
AMZN220701P025600002022-06-03 12:09PM EDT2,560.00190.31182.95189.45+18.77+10.94%940.00%
AMZN220701P025800002022-05-31 2:58PM EDT2,580.00231.29195.95202.750.00-610.00%
AMZN220701P026000002022-06-03 3:19PM EDT2,600.00218.05209.60216.25-7.35-3.26%1030.00%
AMZN220701P026400002022-06-02 10:10AM EDT2,640.00267.30237.75245.250.00-10120.00%
AMZN220701P026500002022-06-02 3:48PM EDT2,650.00232.00245.55252.75+18.00+8.41%1140.00%
AMZN220701P027000002022-06-03 2:59PM EDT2,700.00276.00284.60291.65-38.50-12.24%390.00%
AMZN220701P027500002022-06-03 3:11PM EDT2,750.00328.45322.35336.15+22.45+7.34%240.00%
AMZN220701P028400002022-06-02 3:56PM EDT2,840.00356.83401.95415.700.00-45450.00%
AMZN220701P028500002022-05-26 11:15AM EDT2,850.00630.42410.90424.650.00-120.00%
AMZN220701P028600002022-06-02 3:56PM EDT2,860.00374.38420.05433.800.00-45460.00%
AMZN220701P028800002022-05-31 1:06PM EDT2,880.00494.19437.95452.250.00-1150.00%
AMZN220701P029000002022-05-26 10:49AM EDT2,900.00685.65456.25471.100.00--50.00%
AMZN220701P029200002022-05-31 1:06PM EDT2,920.00532.34475.00489.850.00-120.00%
AMZN220701P029400002022-05-26 1:44PM EDT2,940.00698.55493.75508.600.00--20.00%
AMZN220701P029500002022-05-23 11:13AM EDT2,950.00847.50503.50518.300.00-110.00%
AMZN220701P030000002022-06-03 3:50PM EDT3,000.00560.74551.00566.00-197.22-26.02%310.00%
AMZN220701P030500002022-05-23 9:41AM EDT3,050.00883.55600.00614.650.00--10.00%
AMZN220701P031000002022-06-03 1:20PM EDT3,100.00666.49648.50663.60+66.49+11.08%640.00%
AMZN220701P032000002022-05-27 1:30PM EDT3,200.00937.10747.50761.750.00-120.00%
AMZN220701P032500002022-05-19 12:04PM EDT3,250.001,059.87796.15811.250.00--00.00%
AMZN220701P033500002022-05-23 1:59PM EDT3,350.001,227.64896.50910.750.00--00.00%