Mercado abrirá em 9 h 14 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.399,44+20,35 (+0,60%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de julho de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210716C015000002021-02-03 12:33PM EDT1,500.001,879.501,505.801,511.900.00-120.00%
AMZN210716C015200002021-02-04 3:04PM EDT1,520.001,805.851,482.801,496.750.00-100.00%
AMZN210716C016000002021-04-06 10:39AM EDT1,600.001,632.001,798.251,806.900.00-61467.34%
AMZN210716C016400002021-01-19 1:01AM EDT1,640.001,484.901,655.751,663.350.00-500.00%
AMZN210716C016600002021-01-20 10:32AM EDT1,660.001,534.501,661.351,667.550.00--00.00%
AMZN210716C016800002021-01-22 10:34AM EDT1,680.001,619.501,577.251,583.200.00-110.00%
AMZN210716C017600002020-11-16 1:01AM EDT1,760.001,412.701,372.901,379.050.00--10.00%
AMZN210716C017800002021-04-14 1:14PM EDT1,780.001,577.751,614.751,631.500.00-1259.88%
AMZN210716C018000002021-01-22 4:56PM EDT1,800.001,505.351,459.451,465.400.00-110.00%
AMZN210716C018200002021-01-27 10:55AM EDT1,820.001,460.051,282.451,295.300.00-110.00%
AMZN210716C018600002021-04-12 2:30PM EDT1,860.001,528.621,534.901,552.500.00-1257.36%
AMZN210716C018800002021-04-13 11:29AM EDT1,880.001,553.611,515.401,532.500.00-2256.92%
AMZN210716C019000002021-01-21 10:51AM EDT1,900.001,428.551,361.801,367.750.00-260.00%
AMZN210716C019400002021-01-20 12:00PM EDT1,940.001,301.101,379.501,390.450.00-140.00%
AMZN210716C019600002021-03-15 3:15PM EDT1,960.001,128.441,370.951,388.400.00-750.00%
AMZN210716C019800002021-01-27 12:57PM EDT1,980.001,310.001,127.201,140.200.00-160.00%
AMZN210716C020000002021-04-05 1:33PM EDT2,000.001,373.401,400.601,408.800.00-11652.78%
AMZN210716C021000002021-04-08 3:55PM EDT2,100.001,208.151,301.451,310.600.00-52950.24%
AMZN210716C022000002021-04-05 3:01PM EDT2,200.001,040.501,202.551,210.750.00-12150.64%
AMZN210716C023000002021-04-06 3:24PM EDT2,300.00952.661,103.851,112.450.00-11247.49%
AMZN210716C024000002021-04-12 1:05PM EDT2,400.001,002.101,005.851,014.250.00-13144.30%
AMZN210716C025000002021-04-07 2:52PM EDT2,500.00818.30908.10917.150.00-51741.61%
AMZN210716C025500002021-04-05 1:03PM EDT2,550.00691.75859.50868.550.00-1940.14%
AMZN210716C026000002021-04-13 1:32PM EDT2,600.00833.11812.00819.000.00-12738.18%
AMZN210716C026500002021-04-05 11:17AM EDT2,650.00597.75764.25770.950.00-12736.88%
AMZN210716C027000002021-04-06 10:03AM EDT2,700.00674.72716.50722.600.00-15835.38%
AMZN210716C027500002021-04-13 1:32PM EDT2,750.00628.39669.60676.100.00-11934.50%
AMZN210716C028000002021-04-16 2:55PM EDT2,800.00628.91623.25629.70+28.91+4.82%24633.50%
AMZN210716C028500002021-04-16 3:00PM EDT2,850.00582.58577.70584.15+30.98+5.62%23532.60%
AMZN210716C029000002021-04-15 12:25PM EDT2,900.00509.20533.00539.400.00-210131.75%
AMZN210716C029500002021-04-13 10:56AM EDT2,950.00518.00489.45495.750.00-13230.99%
AMZN210716C030000002021-04-16 2:21PM EDT3,000.00446.94447.20453.40+21.94+5.16%560830.31%
AMZN210716C030500002021-04-13 11:17AM EDT3,050.00397.60406.55412.000.00-15229.60%
AMZN210716C030550002021-04-13 9:59AM EDT3,055.00429.31402.55408.750.00-22429.70%
AMZN210716C030600002021-04-14 10:06AM EDT3,060.00389.60398.55404.750.00-12129.64%
AMZN210716C030650002021-04-06 10:13AM EDT3,065.00285.66394.60400.800.00-13129.59%
AMZN210716C030700002021-04-12 9:37AM EDT3,070.00392.55390.65396.050.00-21929.38%
AMZN210716C030750002021-04-15 1:46PM EDT3,075.00366.40386.80392.100.00-11129.32%
AMZN210716C030800002021-04-14 10:36AM EDT3,080.00370.83382.90388.950.00-12829.42%
AMZN210716C030850002021-04-13 9:58AM EDT3,085.00405.04378.95384.300.00-11329.22%
AMZN210716C030900002021-04-16 3:33PM EDT3,090.00377.06375.10380.40+112.63+42.59%12829.17%
AMZN210716C030950002021-04-13 9:58AM EDT3,095.00397.42371.30376.550.00-13129.12%
AMZN210716C031000002021-04-16 11:42AM EDT3,100.00369.65367.45372.70+17.15+4.87%271429.07%
AMZN210716C031050002021-04-09 3:50PM EDT3,105.00347.55363.60368.850.00-32529.01%
AMZN210716C031100002021-04-16 11:42AM EDT3,110.00362.11359.85365.05+18.04+5.24%223928.97%
AMZN210716C031150002021-04-13 10:51AM EDT3,115.00386.95356.05361.250.00-11828.92%
AMZN210716C031200002021-04-14 10:59AM EDT3,120.00333.55352.30357.500.00-74428.87%
AMZN210716C031250002021-04-14 10:15AM EDT3,125.00328.04348.55353.700.00-23128.82%
AMZN210716C031300002021-04-15 2:54PM EDT3,130.00331.00344.90350.750.00-12928.92%
AMZN210716C031350002021-04-06 11:35AM EDT3,135.00236.95341.20346.300.00-11728.73%
AMZN210716C031400002021-04-15 2:54PM EDT3,140.00321.50337.50342.600.00-12528.69%
AMZN210716C031450002021-04-09 3:54PM EDT3,145.00327.82333.85338.900.00-12128.64%
AMZN210716C031500002021-04-16 9:41AM EDT3,150.00315.42330.20335.25+1.02+0.32%254528.60%
AMZN210716C031550002021-04-09 10:47AM EDT3,155.00282.34326.35332.100.00-22828.64%
AMZN210716C031600002021-04-12 9:31AM EDT3,160.00312.66323.00328.000.00-13028.51%
AMZN210716C031650002021-04-06 1:37PM EDT3,165.00211.70319.50324.400.00-22728.47%
AMZN210716C031700002021-04-16 12:22PM EDT3,170.00322.00315.90320.85+30.55+10.48%26928.43%
AMZN210716C031750002021-04-15 3:23PM EDT3,175.00307.21312.45317.30+10.94+3.69%73728.39%
AMZN210716C031800002021-04-16 9:41AM EDT3,180.00294.62308.95314.25+0.84+0.29%25828.43%
AMZN210716C031850002021-04-15 3:38PM EDT3,185.00294.62305.45310.300.00-111128.32%
AMZN210716C031900002021-04-16 11:24AM EDT3,190.00303.78302.00307.30+18.17+6.36%103728.36%
AMZN210716C031950002021-04-13 9:49AM EDT3,195.00324.88298.60303.800.00-52728.32%
AMZN210716C032000002021-04-16 3:41PM EDT3,200.00300.00295.20300.40+15.00+5.26%282,48528.29%
AMZN210716C032050002021-04-09 10:44AM EDT3,205.00277.00291.80296.500.00-17228.17%
AMZN210716C032100002021-04-13 3:48PM EDT3,210.00300.05288.40293.550.00-112328.21%
AMZN210716C032150002021-04-14 2:31PM EDT3,215.00256.50285.10289.750.00-13228.10%
AMZN210716C032200002021-04-16 3:16PM EDT3,220.00284.40281.70286.40+4.35+1.55%64128.06%
AMZN210716C032250002021-04-14 2:31PM EDT3,225.00248.85278.45283.500.00-97928.10%
AMZN210716C032300002021-04-16 11:10AM EDT3,230.00273.13275.15279.75+24.83+10.00%55427.99%
AMZN210716C032350002021-04-14 10:27AM EDT3,235.00261.12271.90276.450.00-51627.96%
AMZN210716C032400002021-04-14 3:29PM EDT3,240.00236.85268.70273.900.00-52128.04%
AMZN210716C032450002021-04-16 12:14PM EDT3,245.00270.55265.50270.65-16.35-5.70%63928.01%
AMZN210716C032500002021-04-16 3:54PM EDT3,250.00265.76262.35266.80+13.76+5.46%3163927.87%
AMZN210716C032550002021-04-16 3:54PM EDT3,255.00262.10259.15263.60+17.40+7.11%93627.84%
AMZN210716C032600002021-04-16 12:13PM EDT3,260.00259.10256.05260.30+30.10+13.14%594027.79%
AMZN210716C033000002021-04-16 3:54PM EDT3,300.00234.96231.85236.00+13.62+6.15%6347227.59%
AMZN210716C033500002021-04-16 3:36PM EDT3,350.00205.10203.70208.05+10.10+5.18%13640627.43%
AMZN210716C034000002021-04-16 3:46PM EDT3,400.00180.00178.05181.85+10.33+6.09%1001,46327.21%
AMZN210716C034500002021-04-16 3:37PM EDT3,450.00155.55154.50157.95+11.38+7.89%7788927.01%
AMZN210716C035000002021-04-16 3:58PM EDT3,500.00134.35133.20136.55+13.08+10.79%9699426.86%
AMZN210716C035500002021-04-16 2:27PM EDT3,550.00115.75113.90117.35+11.76+11.31%15425426.73%
AMZN210716C036000002021-04-16 3:39PM EDT3,600.0098.4097.15100.45+5.40+5.81%4195426.65%
AMZN210716C036500002021-04-16 3:52PM EDT3,650.0084.1582.5085.55+5.83+7.44%449126.58%
AMZN210716C037000002021-04-16 3:21PM EDT3,700.0071.1669.8072.50+6.56+10.15%5438426.53%
AMZN210716C037500002021-04-16 3:59PM EDT3,750.0060.3058.9061.85+3.29+5.77%11016526.62%
AMZN210716C038000002021-04-16 2:43PM EDT3,800.0051.0049.7052.25+3.50+7.37%4284426.64%
AMZN210716C038500002021-04-16 12:25PM EDT3,850.0045.8542.0044.45+5.25+12.93%388326.77%
AMZN210716C039000002021-04-16 12:03PM EDT3,900.0035.5535.5537.40+2.55+7.73%2271626.83%
AMZN210716C039500002021-04-16 2:30PM EDT3,950.0030.9030.2531.90+3.90+14.44%1225127.02%
AMZN210716C040000002021-04-16 3:53PM EDT4,000.0027.3525.7527.35+2.35+9.40%773,17527.27%
AMZN210716C040500002021-04-16 12:25PM EDT4,050.0024.5022.1523.60+5.15+26.61%311827.55%
AMZN210716C041000002021-04-16 2:41PM EDT4,100.0019.9019.1520.55+1.60+8.74%351,42627.90%
AMZN210716C041500002021-04-16 12:10PM EDT4,150.0016.9016.6018.00+3.03+21.85%48028.27%
AMZN210716C042000002021-04-16 12:36PM EDT4,200.0015.6314.5015.85+2.43+18.41%414828.66%
AMZN210716C042500002021-04-16 2:27PM EDT4,250.0013.4512.7014.10+0.88+7.00%1012429.09%
AMZN210716C043000002021-04-16 3:14PM EDT4,300.0011.9011.2012.45+1.85+18.41%953529.46%
AMZN210716C043500002021-04-16 1:08PM EDT4,350.0010.709.9511.15+1.83+20.63%311429.90%
AMZN210716C044000002021-04-16 1:06PM EDT4,400.009.808.8510.10+1.37+16.25%437430.38%
AMZN210716C044500002021-04-16 10:27AM EDT4,450.007.757.959.05+0.10+1.31%14530.79%
AMZN210716C045000002021-04-16 11:10AM EDT4,500.007.347.158.35+0.49+7.15%818431.33%
AMZN210716C045500002021-04-16 1:42PM EDT4,550.007.256.507.45+1.20+19.83%53731.67%
AMZN210716C046000002021-04-14 2:50PM EDT4,600.006.605.957.05+1.30+24.53%18932.32%
AMZN210716C046500002021-04-16 12:55PM EDT4,650.006.205.906.40-0.50-7.46%223332.72%
AMZN210716C047000002021-04-16 1:14PM EDT4,700.005.705.605.75-0.80-12.31%1029133.05%
AMZN210716C047500002021-04-13 12:29PM EDT4,750.006.204.555.200.00-23233.40%
AMZN210716C048000002021-04-13 9:40AM EDT4,800.005.584.204.800.00-16433.84%
AMZN210716C048500002021-03-24 3:10PM EDT4,850.004.113.854.60+0.61+17.43%14034.46%
AMZN210716C049000002021-04-15 3:55PM EDT4,900.003.503.554.100.00-23634.69%
AMZN210716C049500002021-04-12 1:19PM EDT4,950.003.703.253.900.00-275135.24%
AMZN210716C050000002021-04-14 2:16PM EDT5,000.003.153.003.550.00-119435.55%
AMZN210716C050500002021-04-12 2:48PM EDT5,050.003.352.783.800.00-5617336.66%
AMZN210716C051000002021-04-01 1:50PM EDT5,100.001.852.563.550.00-15037.07%
AMZN210716C051500002021-04-12 10:35AM EDT5,150.002.942.353.350.00-255937.52%
AMZN210716C052000002021-04-13 12:40PM EDT5,200.003.102.203.150.00-15637.94%
AMZN210716C052500002021-04-15 10:47AM EDT5,250.002.161.992.940.00-14838.31%
AMZN210716C053000002021-04-16 2:55PM EDT5,300.002.121.842.15+0.01+0.47%4974037.52%
Opções de vendapara16 de julho de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210716P014600002021-04-16 1:29PM EDT1,460.000.850.591.05+0.02+2.41%311364.14%
AMZN210716P014800002021-04-13 11:32AM EDT1,480.001.050.641.180.00-11663.87%
AMZN210716P015000002021-04-16 1:42PM EDT1,500.000.900.681.23-0.10-10.00%26963.22%
AMZN210716P015200002021-04-09 10:56AM EDT1,520.001.350.721.280.00-117162.56%
AMZN210716P015400002021-03-05 2:20PM EDT1,540.005.801.421.970.00-179565.39%
AMZN210716P015600002021-03-12 12:55PM EDT1,560.004.801.161.990.00-26063.84%
AMZN210716P015800002021-02-24 4:36PM EDT1,580.004.402.563.500.00-25368.18%
AMZN210716P016000002021-04-13 10:41AM EDT1,600.001.430.921.510.00-116960.10%
AMZN210716P016200002021-04-16 12:29PM EDT1,620.001.390.971.57-3.06-68.76%47559.47%
AMZN210716P016400002021-04-13 1:28PM EDT1,640.001.491.031.640.00-2015158.89%
AMZN210716P016600002021-04-16 12:01PM EDT1,660.001.331.081.71-0.25-15.82%11258.26%
AMZN210716P016800002021-04-05 12:47PM EDT1,680.001.911.141.790.00-1357.69%
AMZN210716P017000002021-04-16 3:41PM EDT1,700.001.591.201.86-0.61-27.73%310257.08%
AMZN210716P017200002021-03-08 10:46AM EDT1,720.007.850.000.000.00-15625.00%
AMZN210716P017400002021-04-07 3:59PM EDT1,740.002.631.322.030.00-203155.91%
AMZN210716P017600002021-04-01 9:30AM EDT1,760.003.451.392.120.00-12955.33%
AMZN210716P017800002021-03-25 3:56PM EDT1,780.005.171.452.210.00-21454.74%
AMZN210716P018000002021-04-16 3:46PM EDT1,800.001.991.522.29-0.06-2.93%186454.14%
AMZN210716P018200002021-04-05 9:34AM EDT1,820.003.011.602.410.00-12953.61%
AMZN210716P018400002021-04-07 9:37AM EDT1,840.002.401.672.520.00-13753.05%
AMZN210716P018600002021-03-18 1:19PM EDT1,860.008.351.752.630.00-21452.48%
AMZN210716P018800002021-04-14 2:15PM EDT1,880.002.901.852.740.00-626451.95%
AMZN210716P019000002021-04-13 9:37AM EDT1,900.002.601.972.860.00-158851.44%
AMZN210716P019200002021-04-01 10:07AM EDT1,920.004.752.092.990.00-11150.93%
AMZN210716P019400002021-04-13 9:33AM EDT1,940.002.972.243.150.00-12650.49%
AMZN210716P019600002021-03-16 11:09AM EDT1,960.0010.302.753.450.00-1550.61%
AMZN210716P019800002021-04-05 11:51AM EDT1,980.004.252.493.400.00-21950.41%
AMZN210716P020000002021-04-16 3:50PM EDT2,000.003.252.643.55-0.30-8.45%613949.87%
AMZN210716P021000002021-04-16 2:50PM EDT2,100.004.173.454.35-0.66-13.66%28647.13%
AMZN210716P022000002021-04-13 10:30AM EDT2,200.005.154.455.350.00-117944.50%
AMZN210716P023000002021-04-16 12:01PM EDT2,300.006.405.706.75-0.35-5.19%529442.10%
AMZN210716P024000002021-04-16 3:43PM EDT2,400.007.557.308.45-1.15-13.22%236339.69%
AMZN210716P025000002021-04-15 1:12PM EDT2,500.0011.089.4510.600.00-1889437.33%
AMZN210716P025500002021-04-16 3:43PM EDT2,550.0011.0310.7512.00-2.52-18.60%128636.23%
AMZN210716P026000002021-04-16 10:57AM EDT2,600.0013.0012.3513.60-0.67-4.90%145135.15%
AMZN210716P026500002021-04-16 12:25PM EDT2,650.0015.3514.2515.55-3.25-17.47%223234.13%
AMZN210716P027000002021-04-16 12:12PM EDT2,700.0017.6516.5018.00-0.35-1.94%439333.22%
AMZN210716P027500002021-04-16 1:30PM EDT2,750.0021.1519.3520.90-0.25-1.17%424032.34%
AMZN210716P028000002021-04-16 3:41PM EDT2,800.0023.3522.8524.50-1.50-6.04%3451831.55%
AMZN210716P028500002021-04-16 11:09AM EDT2,850.0028.0027.1029.05-2.24-7.41%52,56430.88%
AMZN210716P029000002021-04-16 3:29PM EDT2,900.0033.0032.4034.30-4.85-12.81%931830.20%
AMZN210716P029500002021-04-16 3:23PM EDT2,950.0039.5038.6040.00-2.90-6.84%1817429.41%
AMZN210716P030000002021-04-16 3:26PM EDT3,000.0047.0746.0048.55-2.94-5.88%3570629.09%
AMZN210716P030500002021-04-15 1:45PM EDT3,050.0060.8555.0557.750.00-514928.61%
AMZN210716P030550002021-04-16 10:58AM EDT3,055.0058.7556.0558.75-3.14-5.07%18428.56%
AMZN210716P030600002021-04-14 2:11PM EDT3,060.0074.8557.0559.750.00-214728.51%
AMZN210716P030650002021-04-15 12:34PM EDT3,065.0064.3058.1560.750.00-75028.46%
AMZN210716P030700002021-04-16 12:12PM EDT3,070.0062.7559.2061.85-13.70-17.92%23328.42%
AMZN210716P030750002021-04-16 10:58AM EDT3,075.0063.1560.4062.90-2.85-4.32%13528.38%
AMZN210716P030800002021-04-14 1:29PM EDT3,080.0075.0061.5064.000.00-198328.33%
AMZN210716P030850002021-04-15 1:19PM EDT3,085.0068.9062.6065.100.00-272728.29%
AMZN210716P030900002021-04-14 10:42AM EDT3,090.0076.5263.7066.200.00-54628.24%
AMZN210716P030950002021-04-15 3:45PM EDT3,095.0069.6264.8567.400.00-62828.21%
AMZN210716P031000002021-04-16 2:19PM EDT3,100.0066.6265.9568.50-4.40-6.20%651928.16%
AMZN210716P031050002021-04-16 12:24PM EDT3,105.0071.5067.3569.75-15.20-17.53%12228.13%
AMZN210716P031100002021-04-14 2:12PM EDT3,110.0087.4068.3070.950.00-221728.09%
AMZN210716P031150002021-04-16 12:33PM EDT3,115.0072.2769.7072.15-12.38-14.62%182028.05%
AMZN210716P031200002021-04-16 12:30PM EDT3,120.0072.7270.9573.40-2.53-3.36%405428.01%
AMZN210716P031250002021-04-16 10:54AM EDT3,125.0076.1572.0074.60-11.55-13.17%17127.96%
AMZN210716P031300002021-04-16 12:20PM EDT3,130.0077.3573.5075.90-16.60-17.67%32627.93%
AMZN210716P031350002021-04-14 11:29AM EDT3,135.0091.3574.6077.200.00-11027.89%
AMZN210716P031400002021-04-15 11:06AM EDT3,140.0081.9075.9078.500.00-26327.85%
AMZN210716P031450002021-04-15 1:22PM EDT3,145.0085.8077.2579.900.00-54327.82%
AMZN210716P031500002021-04-16 1:45PM EDT3,150.0081.0078.6081.20-6.58-7.51%2417127.78%
AMZN210716P031550002021-04-14 1:57PM EDT3,155.0086.7079.9082.650.00-33227.75%
AMZN210716P031600002021-04-16 10:17AM EDT3,160.0088.6381.3084.05+0.48+0.54%13027.72%
AMZN210716P031650002021-04-13 11:48AM EDT3,165.0084.2482.7585.450.00-34327.68%
AMZN210716P031700002021-04-13 2:10PM EDT3,170.0096.3084.3086.850.00-12927.64%
AMZN210716P031750002021-04-16 2:52PM EDT3,175.0086.5785.9088.40-4.41-4.85%14327.62%
AMZN210716P031800002021-04-16 12:50PM EDT3,180.0090.0987.1089.90-4.46-4.72%23527.59%
AMZN210716P031850002021-04-16 1:47PM EDT3,185.0090.7488.6091.35-5.01-5.23%102827.55%
AMZN210716P031900002021-04-09 3:05PM EDT3,190.0097.2590.2092.900.00-31927.52%
AMZN210716P031950002021-04-16 3:05PM EDT3,195.0093.1991.7094.20-12.00-11.41%1416327.45%
AMZN210716P032000002021-04-16 3:43PM EDT3,200.0093.7093.2595.60-8.30-8.14%1137027.39%
AMZN210716P032050002021-04-14 3:46PM EDT3,205.00102.8594.8597.650.00-56127.43%
AMZN210716P032100002021-04-14 2:04PM EDT3,210.00103.6596.4599.250.00-35027.40%
AMZN210716P032150002021-04-14 11:27AM EDT3,215.00105.3098.10100.900.00-32127.37%
AMZN210716P032200002021-04-16 2:54PM EDT3,220.00100.2599.75102.55-6.70-6.26%32727.34%
AMZN210716P032250002021-04-14 2:41PM EDT3,225.00108.65101.45104.250.00-36627.32%
AMZN210716P032300002021-04-14 2:59PM EDT3,230.00110.35103.20106.000.00-35227.30%
AMZN210716P032350002021-04-14 1:50PM EDT3,235.00112.05104.90107.750.00-33927.27%
AMZN210716P032400002021-04-16 9:40AM EDT3,240.00114.85106.45109.50+1.00+0.88%15327.24%
AMZN210716P032450002021-04-15 1:17PM EDT3,245.00117.45108.40111.300.00-93127.22%
AMZN210716P032500002021-04-16 3:50PM EDT3,250.00111.51110.20112.80-10.44-8.56%1847827.15%
AMZN210716P032550002021-04-16 3:30PM EDT3,255.00114.25112.15114.55-9.65-7.79%106727.11%
AMZN210716P032600002021-04-16 3:30PM EDT3,260.00116.07113.60116.40-9.83-7.81%809227.09%
AMZN210716P033000002021-04-16 2:40PM EDT3,300.00131.46129.15132.25-8.99-6.40%2928826.93%
AMZN210716P033500002021-04-16 3:29PM EDT3,350.00153.09151.15153.95-10.81-6.60%7717026.74%
AMZN210716P034000002021-04-16 2:36PM EDT3,400.00174.60174.95177.95-19.15-9.88%4136226.55%
AMZN210716P034500002021-04-16 3:19PM EDT3,450.00201.55201.20204.45-13.90-6.45%244526.41%
AMZN210716P035000002021-04-16 3:21PM EDT3,500.00231.20229.75233.30-11.20-4.62%199326.30%
AMZN210716P035500002021-04-16 3:16PM EDT3,550.00261.91260.55264.65-16.84-6.04%44826.24%
AMZN210716P036000002021-04-14 9:45AM EDT3,600.00311.10293.65298.000.00-58426.18%
AMZN210716P036500002021-04-14 10:02AM EDT3,650.00351.15328.80333.500.00-41526.16%
AMZN210716P037000002021-04-09 9:35AM EDT3,700.00456.00366.00370.900.00-11326.16%
AMZN210716P037500002021-03-17 9:44AM EDT3,750.00704.85414.45425.800.00-11829.10%
AMZN210716P038000002021-02-10 11:44AM EDT3,800.00650.05822.50831.500.00-12086.17%
AMZN210716P038500002021-03-26 2:53PM EDT3,850.00847.02488.00493.550.00-1726.47%
AMZN210716P039000002021-04-16 12:09PM EDT3,900.00537.05531.60537.20-4.35-0.80%22826.67%
AMZN210716P039500002021-04-16 11:15AM EDT3,950.00584.02575.50582.00-31.03-5.05%21026.93%
AMZN210716P040000002021-04-15 11:58AM EDT4,000.00661.38621.60627.550.00-12227.19%
AMZN210716P040500002021-01-21 10:51AM EDT4,050.00835.20849.15854.450.00-1462.34%
AMZN210716P041000002021-03-01 12:44PM EDT4,100.00997.471,002.501,016.050.00-52081.27%
AMZN210716P041500002021-03-25 3:23PM EDT4,150.001,107.20762.50768.500.00-2428.28%
AMZN210716P042000002021-04-15 12:22PM EDT4,200.00817.45809.65816.35-27.51-3.26%22028.68%
AMZN210716P042500002021-03-26 2:29PM EDT4,250.001,244.91857.70864.500.00-6629.07%
AMZN210716P043000002021-04-12 9:50AM EDT4,300.00946.00906.20913.000.00-11029.51%
AMZN210716P043500002021-04-14 11:22AM EDT4,350.001,006.90954.90961.750.00-2529.98%
AMZN210716P044000002021-03-10 10:34AM EDT4,400.001,320.501,030.501,040.500.00-2441.74%
AMZN210716P044500002021-03-05 2:02PM EDT4,450.001,492.501,286.101,295.000.00-2382.69%
AMZN210716P045000002021-04-15 10:28AM EDT4,500.001,121.031,097.651,113.900.00-1634.30%
AMZN210716P045500002021-03-05 10:50AM EDT4,550.001,594.151,385.701,394.500.00-1385.76%
AMZN210716P046000002021-01-05 12:15PM EDT4,600.001,444.151,295.401,300.750.00-1960.97%
AMZN210716P046500002021-03-05 12:33PM EDT4,650.001,749.501,485.451,494.500.00-2288.75%
AMZN210716P047000002021-02-10 12:05PM EDT4,700.001,452.601,703.951,713.000.00-110117.31%
AMZN210716P047500002021-03-29 9:37AM EDT4,750.001,689.081,345.001,361.600.00-2337.97%
AMZN210716P048000002021-03-31 12:28PM EDT4,800.001,688.401,395.751,411.150.00-1438.62%
AMZN210716P048500002021-03-08 4:59PM EDT4,850.001,897.001,566.001,576.000.00-2372.28%
AMZN210716P049000002021-04-14 1:59PM EDT4,900.001,559.501,494.501,509.750.00-1339.46%
AMZN210716P049500002021-03-05 11:30AM EDT4,950.002,006.601,785.301,793.500.00-3197.05%
AMZN210716P050000002021-02-22 10:36AM EDT5,000.001,807.801,880.901,893.600.00-14106.50%
AMZN210716P050500002021-02-11 3:22PM EDT5,050.001,805.551,989.001,998.500.00-15117.10%
AMZN210716P051000002021-02-23 1:35PM EDT5,100.001,957.502,043.452,059.600.00-22119.68%
AMZN210716P051500002021-03-05 12:17PM EDT5,150.002,258.501,985.301,993.500.00-10102.18%
AMZN210716P052000002020-12-21 10:50AM EDT5,200.002,011.851,900.901,908.300.00-1676.89%
AMZN210716P052500002021-02-09 3:00PM EDT5,250.001,948.702,126.602,143.550.00-58112.52%
AMZN210716P053000002021-03-31 3:56PM EDT5,300.002,205.241,893.001,911.050.00-3247.12%