Mercado fechado

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 comprapara15 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211015C015200002021-02-05 4:55PM EDT1,520.001,848.501,489.851,502.500.00-110.00%
AMZN211015C015400002021-01-19 1:13AM EDT1,540.001,602.001,781.601,790.500.00-110.00%
AMZN211015C015600002021-01-29 12:35PM EDT1,560.001,670.501,541.451,558.250.00-110.00%
AMZN211015C015800002021-04-06 10:15AM EDT1,580.001,664.551,818.601,836.000.00-1354.65%
AMZN211015C016000002021-01-28 11:01AM EDT1,600.001,681.501,504.601,515.750.00-120.00%
AMZN211015C016200002021-02-02 11:08AM EDT1,620.001,773.501,391.501,399.100.00--10.00%
AMZN211015C016400002021-04-05 10:10AM EDT1,640.001,565.351,759.801,777.000.00--253.38%
AMZN211015C016800002021-01-19 1:13AM EDT1,680.001,460.501,645.301,653.000.00-110.00%
AMZN211015C017000002021-02-11 10:47AM EDT1,700.001,603.501,406.951,415.600.00-500.00%
AMZN211015C017200002021-01-25 12:05PM EDT1,720.001,552.751,450.001,460.000.00-110.00%
AMZN211015C017400002021-01-29 11:27AM EDT1,740.001,520.001,367.751,383.800.00-120.00%
AMZN211015C018000002021-01-14 1:00PM EDT1,800.001,375.941,496.951,506.700.00-110.00%
AMZN211015C018200002021-01-12 10:33AM EDT1,820.001,345.000.000.000.00-120.00%
AMZN211015C018800002021-03-03 11:00AM EDT1,880.001,210.501,291.501,301.500.00-120.00%
AMZN211015C019000002020-12-16 4:51PM EDT1,900.001,377.501,237.401,246.000.00-670.00%
AMZN211015C019600002021-03-01 11:49AM EDT1,960.001,185.351,151.551,163.500.00--10.00%
AMZN211015C020000002021-03-17 10:11AM EDT2,000.001,132.751,402.051,418.250.00-1246.36%
AMZN211015C020500002020-11-16 1:00AM EDT2,050.001,130.781,118.201,126.750.00--10.00%
AMZN211015C021000002021-04-16 9:43AM EDT2,100.001,292.461,307.601,325.50+208.68+19.25%1045.91%
AMZN211015C021500002021-03-04 3:48PM EDT2,150.00915.411,031.001,041.000.00-110.00%
AMZN211015C022000002021-04-16 9:46AM EDT2,200.001,190.131,212.101,228.50-6.82-0.57%1843.33%
AMZN211015C022500002021-04-12 3:28PM EDT2,250.001,149.821,163.851,180.000.00-2742.02%
AMZN211015C023000002021-02-05 4:58PM EDT2,300.001,106.79769.65779.900.00-130.00%
AMZN211015C023500002021-03-31 1:58PM EDT2,350.00804.381,066.351,082.550.00-3539.23%
AMZN211015C024000002021-03-26 12:33PM EDT2,400.00703.001,019.151,035.150.00-1338.21%
AMZN211015C024500002021-02-18 11:17AM EDT2,450.00920.98697.50713.400.00-15190.00%
AMZN211015C025000002021-04-05 1:47PM EDT2,500.00769.70925.00941.850.00-1936.43%
AMZN211015C025500002021-04-13 11:42AM EDT2,550.00918.30879.00896.150.00-2235.67%
AMZN211015C026000002021-03-04 11:06AM EDT2,600.00543.17628.60636.900.00-130.00%
AMZN211015C026500002021-03-25 12:50PM EDT2,650.00546.00789.10806.200.00-4334.21%
AMZN211015C027000002021-04-16 10:54AM EDT2,700.00742.22745.50762.35+68.22+10.12%1633.56%
AMZN211015C027500002021-04-09 2:18PM EDT2,750.00690.00702.65719.900.00-1333.06%
AMZN211015C028000002021-04-13 12:08PM EDT2,800.00695.74663.40676.800.00-11732.34%
AMZN211015C028500002021-04-13 12:08PM EDT2,850.00654.64620.25635.300.00-1231.77%
AMZN211015C029000002021-04-08 3:04PM EDT2,900.00522.76581.00596.150.00-3731.44%
AMZN211015C029500002021-04-16 2:41PM EDT2,950.00548.94542.30557.95-11.06-1.97%73331.09%
AMZN211015C030000002021-04-14 2:08PM EDT3,000.00468.00509.20520.950.00-18630.77%
AMZN211015C030500002021-04-16 2:23PM EDT3,050.00477.23473.30485.35+11.23+2.41%15230.48%
AMZN211015C031000002021-04-14 11:11AM EDT3,100.00415.00435.80453.850.00-213430.54%
AMZN211015C031500002021-04-16 10:55AM EDT3,150.00405.88407.00418.30-3.97-0.97%14929.96%
AMZN211015C031700002021-04-16 12:22PM EDT3,170.00402.05394.65404.80+19.09+4.98%22429.77%
AMZN211015C031750002021-04-15 10:02AM EDT3,175.00379.93387.95402.000.00-21729.79%
AMZN211015C031800002021-03-22 3:52PM EDT3,180.00289.00388.35398.850.00-1429.76%
AMZN211015C031850002021-03-24 3:37PM EDT3,185.00249.20385.30396.250.00-2429.80%
AMZN211015C031950002021-03-24 3:37PM EDT3,195.00244.85379.00390.250.00--229.78%
AMZN211015C032000002021-04-16 2:00PM EDT3,200.00375.10376.10387.05+9.65+2.64%113829.74%
AMZN211015C032050002021-03-29 12:06AM EDT3,205.00266.15373.05384.050.00--129.72%
AMZN211015C032100002021-04-05 12:06PM EDT3,210.00266.00370.30381.050.00-20729.70%
AMZN211015C032150002021-04-06 2:28PM EDT3,215.00268.00367.15377.850.00-2429.66%
AMZN211015C032200002021-04-15 12:35PM EDT3,220.00353.65360.25375.050.00-31129.66%
AMZN211015C032250002021-04-07 10:51AM EDT3,225.00281.60357.40371.850.00-1729.62%
AMZN211015C032300002021-04-07 11:40AM EDT3,230.00294.30354.50368.700.00-1629.58%
AMZN211015C032350002021-04-05 2:59PM EDT3,235.00256.25351.60366.150.00-5629.60%
AMZN211015C032400002021-04-08 2:11PM EDT3,240.00312.10348.70362.900.00-5929.55%
AMZN211015C032450002021-04-01 9:53AM EDT3,245.00210.95345.85359.950.00-1629.53%
AMZN211015C032500002021-04-15 3:00PM EDT3,250.00334.72342.85357.400.00-238929.55%
AMZN211015C032550002021-04-06 3:42PM EDT3,255.00245.00342.85354.750.00-2729.55%
AMZN211015C032600002021-04-15 10:17AM EDT3,260.00337.75340.70351.550.00-11629.50%
AMZN211015C032650002021-04-01 2:41PM EDT3,265.00208.20334.50348.800.00-111229.49%
AMZN211015C032700002021-03-29 10:44AM EDT3,270.00188.45334.40346.250.00-21429.50%
AMZN211015C032750002021-03-29 10:44AM EDT3,275.00186.65331.55343.250.00-2329.47%
AMZN211015C032800002021-04-13 9:38AM EDT3,280.00350.52326.15340.600.00-13329.47%
AMZN211015C032850002021-04-08 10:24AM EDT3,285.00277.20326.75337.400.00-2229.40%
AMZN211015C032900002021-03-24 2:29PM EDT3,290.00214.80323.50334.550.00-22429.38%
AMZN211015C032950002021-04-09 3:20PM EDT3,295.00311.20319.95331.700.00-3529.35%
AMZN211015C033000002021-04-15 1:43PM EDT3,300.00312.93318.60329.50+6.63+2.16%34629.39%
AMZN211015C033050002021-04-08 10:52AM EDT3,305.00310.30313.80327.20+39.88+14.75%3429.42%
AMZN211015C033100002021-04-05 3:29PM EDT3,310.00220.80309.75324.800.00-52129.44%
AMZN211015C033150002021-04-15 12:25PM EDT3,315.00296.05310.15321.500.00-2529.36%
AMZN211015C033200002021-04-08 10:31AM EDT3,320.00263.76307.50318.900.00-11429.35%
AMZN211015C033300002021-03-29 11:36AM EDT3,330.00170.05302.70313.250.00-51429.28%
AMZN211015C033350002021-03-16 11:23AM EDT3,335.00221.25279.20287.500.00--426.81%
AMZN211015C033400002021-04-14 2:22PM EDT3,340.00292.26296.25308.100.00-13329.26%
AMZN211015C033500002021-04-16 3:10PM EDT3,350.00295.66291.25302.80+31.94+12.11%6515629.22%
AMZN211015C033550002021-04-16 9:57AM EDT3,355.00276.80288.40300.35-33.20-10.71%2229.22%
AMZN211015C033600002021-04-16 1:10PM EDT3,360.00287.25286.00297.70+6.04+2.15%14129.19%
AMZN211015C033650002021-04-15 3:43PM EDT3,365.00278.75284.55295.100.00-3429.17%
AMZN211015C033700002021-04-15 12:43PM EDT3,370.00268.00278.90293.85-8.00-2.90%1629.29%
AMZN211015C033750002021-04-16 11:29AM EDT3,375.00282.31276.10290.05+8.11+2.96%2429.14%
AMZN211015C033800002021-04-16 3:26PM EDT3,380.00280.00276.95287.50-4.29-1.51%1329.12%
AMZN211015C033900002021-04-12 1:24PM EDT3,390.00270.00271.90282.550.00-1529.09%
AMZN211015C034000002021-04-16 12:37PM EDT3,400.00274.00266.40274.85+12.00+4.58%1018528.77%
AMZN211015C034100002021-04-13 12:51PM EDT3,410.00280.80262.35272.750.00-16029.03%
AMZN211015C034200002021-04-13 12:28PM EDT3,420.00257.10257.90267.950.00-17229.00%
AMZN211015C034300002021-04-16 11:32AM EDT3,430.00256.77250.15264.20+13.97+5.75%2729.07%
AMZN211015C034400002021-04-13 11:42AM EDT3,440.00274.94245.60258.400.00-42328.92%
AMZN211015C034500002021-04-16 3:10PM EDT3,450.00246.44241.05254.30+2.94+1.21%2232228.95%
AMZN211015C034600002021-04-06 11:12AM EDT3,460.00249.36236.60250.200.00-1428.97%
AMZN211015C034700002021-04-08 2:54PM EDT3,470.00204.00232.20245.650.00-61828.93%
AMZN211015C034800002021-04-12 9:39AM EDT3,480.00237.98227.85240.400.00-11528.82%
AMZN211015C034900002021-04-15 1:24PM EDT3,490.00215.90223.90235.900.00-25828.78%
AMZN211015C035000002021-04-16 12:13PM EDT3,500.00226.90219.35232.35+4.90+2.21%113828.83%
AMZN211015C035500002021-04-15 12:28PM EDT3,550.00191.05199.60211.150.00-54528.65%
AMZN211015C036000002021-04-15 12:52PM EDT3,600.00181.20181.20191.10+4.93+2.80%109128.45%
AMZN211015C036500002021-04-16 3:10PM EDT3,650.00166.83164.00173.10+15.13+9.97%1304028.33%
AMZN211015C037000002021-04-15 3:05PM EDT3,700.00141.00147.45156.900.00-210128.27%
AMZN211015C037500002021-04-16 3:25PM EDT3,750.00137.06132.45141.25+9.96+7.84%714128.13%
AMZN211015C038000002021-04-14 1:28PM EDT3,800.00109.85119.15127.600.00-48128.08%
AMZN211015C038500002021-04-16 3:18PM EDT3,850.00112.00107.30114.85+12.60+12.68%45828.02%
AMZN211015C039000002021-04-16 1:57PM EDT3,900.0096.3596.10102.45+3.75+4.05%284227.86%
AMZN211015C039500002021-04-16 9:40AM EDT3,950.0081.5086.2092.15-0.55-0.67%26027.85%
AMZN211015C040000002021-04-16 9:48AM EDT4,000.0072.4577.3082.75-4.10-5.36%411927.83%
AMZN211015C040500002021-04-16 12:04PM EDT4,050.0071.1569.4074.35+5.04+7.62%62227.84%
AMZN211015C041000002021-04-15 1:15PM EDT4,100.0059.6562.2567.250.00-98327.93%
AMZN211015C041500002021-04-15 3:15PM EDT4,150.0052.9555.9060.000.00-42727.90%
AMZN211015C042000002021-04-16 12:15PM EDT4,200.0053.1550.2553.90+3.00+5.98%43227.94%
AMZN211015C042500002021-04-15 1:15PM EDT4,250.0042.8545.2048.500.00-61928.00%
AMZN211015C043000002021-04-16 10:15AM EDT4,300.0038.0540.7543.55-0.35-0.91%22328.05%
AMZN211015C043500002021-04-14 3:33PM EDT4,350.0035.5036.8039.500.00-11728.18%
AMZN211015C044000002021-04-12 12:00PM EDT4,400.0033.2933.3036.050.00-11228.36%
AMZN211015C044500002021-04-15 1:54PM EDT4,450.0028.5730.1532.750.00-11028.50%
AMZN211015C045000002021-04-15 12:30PM EDT4,500.0024.5527.4029.650.00-19328.61%
AMZN211015C045500002021-04-07 10:22AM EDT4,550.0017.0524.9527.100.00-69228.79%
AMZN211015C046000002021-04-16 3:10PM EDT4,600.0023.3522.7524.45+1.87+8.71%23028.87%
AMZN211015C047000002021-04-16 3:39PM EDT4,700.0019.6019.1020.70+1.60+8.89%194429.28%
AMZN211015C048000002021-04-15 12:25PM EDT4,800.0015.4016.1517.700.00-93029.72%
AMZN211015C049000002021-04-13 2:18PM EDT4,900.0016.1513.8515.300.00-41130.20%
AMZN211015C050000002021-04-16 10:54AM EDT5,000.0011.9012.0013.35+1.20+11.21%142830.69%
Opções de vendapara15 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211015P014800002021-04-01 1:05PM EDT1,480.003.802.353.250.00-4450.90%
AMZN211015P015000002021-04-14 2:08PM EDT1,500.003.572.503.400.00-11150.48%
AMZN211015P015200002021-04-15 10:17AM EDT1,520.003.412.653.550.00-13350.05%
AMZN211015P015400002021-04-15 10:17AM EDT1,540.003.592.813.700.00-11150.48%
AMZN211015P015600002021-03-23 3:35PM EDT1,560.006.322.804.250.00-1050.68%
AMZN211015P015800002021-02-25 12:43PM EDT1,580.0010.006.357.200.00-11753.48%
AMZN211015P016000002021-03-25 1:28PM EDT1,600.007.303.304.250.00-13149.17%
AMZN211015P016200002021-02-24 12:27PM EDT1,620.0010.257.007.900.00-2752.67%
AMZN211015P016400002021-04-08 9:59AM EDT1,640.004.503.654.600.00-101548.24%
AMZN211015P016600002021-02-08 10:35AM EDT1,660.008.7511.6512.750.00-1255.53%
AMZN211015P016800002021-03-18 3:28PM EDT1,680.0011.784.055.000.00--347.35%
AMZN211015P017000002021-03-18 3:30PM EDT1,700.008.354.255.200.00-1846.90%
AMZN211015P017200002021-01-04 11:47AM EDT1,720.0015.0010.9513.650.00-2453.15%
AMZN211015P017400002021-03-17 2:01PM EDT1,740.0012.054.705.600.00-1245.98%
AMZN211015P017600002021-01-04 10:40AM EDT1,760.0016.1712.3515.050.00-5552.59%
AMZN211015P017800002021-03-19 3:24PM EDT1,780.0013.275.156.100.00-1245.16%
AMZN211015P018000002021-03-31 10:19AM EDT1,800.009.305.406.400.00-1644.79%
AMZN211015P018200002021-02-16 10:36AM EDT1,820.0014.5014.8015.650.00-4451.24%
AMZN211015P018400002021-01-26 3:05PM EDT1,840.0017.0519.4520.850.00-1453.35%
AMZN211015P018600002021-03-23 10:38AM EDT1,860.0012.806.207.200.00-2443.54%
AMZN211015P018800002021-04-07 1:19PM EDT1,880.007.706.457.500.00-11643.13%
AMZN211015P019000002021-04-01 3:09PM EDT1,900.009.206.757.800.00-645842.73%
AMZN211015P019200002021-03-23 9:37AM EDT1,920.0015.307.058.100.00-3542.31%
AMZN211015P019400002021-01-08 10:35AM EDT1,940.0028.3318.2019.250.00-1548.91%
AMZN211015P019600002021-04-06 10:17AM EDT1,960.009.007.708.750.00-14941.50%
AMZN211015P020000002021-04-16 11:45AM EDT2,000.009.308.409.500.00-414840.74%
AMZN211015P020500002021-04-15 12:04PM EDT2,050.0010.009.3510.50-0.75-6.98%102539.79%
AMZN211015P021000002021-04-16 1:39PM EDT2,100.0011.0510.4511.60-0.60-5.15%36538.85%
AMZN211015P021500002021-04-16 2:39PM EDT2,150.0012.0011.6512.90-1.65-12.09%52937.98%
AMZN211015P022000002021-04-14 12:08PM EDT2,200.0015.0013.0514.350.00-26337.13%
AMZN211015P022500002021-04-13 10:31AM EDT2,250.0015.4514.6516.000.00-42936.31%
AMZN211015P023000002021-04-16 9:48AM EDT2,300.0018.0016.4517.90+0.05+0.28%23835.53%
AMZN211015P023500002021-04-12 3:57PM EDT2,350.0020.6118.5520.150.00-55034.81%
AMZN211015P024000002021-04-13 10:35AM EDT2,400.0021.7021.0022.700.00-1328334.12%
AMZN211015P024500002021-04-14 11:00AM EDT2,450.0028.8023.8025.700.00-24133.48%
AMZN211015P025000002021-04-15 1:32PM EDT2,500.0029.7527.1029.200.00-354732.90%
AMZN211015P025500002021-04-16 9:48AM EDT2,550.0031.1530.9033.20-2.08-6.26%2215132.34%
AMZN211015P026000002021-04-15 12:09PM EDT2,600.0039.5535.2037.850.00-421831.83%
AMZN211015P026500002021-04-16 9:59AM EDT2,650.0045.3540.3043.30-2.37-4.97%26331.38%
AMZN211015P027000002021-04-16 11:06AM EDT2,700.0049.2546.2049.55-0.75-1.50%417130.96%
AMZN211015P027500002021-04-16 2:07PM EDT2,750.0054.6552.9056.70-4.25-7.22%47730.58%
AMZN211015P028000002021-04-16 2:49PM EDT2,800.0062.1060.7064.90-10.00-13.87%148830.24%
AMZN211015P028500002021-04-16 11:38AM EDT2,850.0072.5069.5074.20-4.65-6.03%18529.94%
AMZN211015P029000002021-04-15 10:15AM EDT2,900.0086.0079.5084.700.00-86129.67%
AMZN211015P029500002021-04-16 9:52AM EDT2,950.00101.0090.7096.55+2.40+2.43%15729.43%
AMZN211015P030000002021-04-15 11:24AM EDT3,000.00112.30103.40109.750.00-117229.22%
AMZN211015P030500002021-04-16 3:18PM EDT3,050.00120.15117.35124.10-14.42-10.72%215929.00%
AMZN211015P031000002021-04-13 9:41AM EDT3,100.00141.18132.80140.200.00-210528.84%
AMZN211015P031500002021-04-08 10:35AM EDT3,150.00182.10149.50157.750.00-23128.68%
AMZN211015P031700002021-04-13 11:53AM EDT3,170.00158.66156.85165.200.00-23128.62%
AMZN211015P031750002021-04-13 3:38PM EDT3,175.00165.50158.70167.100.00-4328.61%
AMZN211015P031800002021-04-14 3:30PM EDT3,180.00185.35160.55169.050.00-1428.60%
AMZN211015P031850002021-04-13 12:35PM EDT3,185.00165.35162.40171.300.00-4228.62%
AMZN211015P031900002021-04-14 1:08PM EDT3,190.00185.25164.25172.550.00-1728.53%
AMZN211015P031950002021-03-12 12:27PM EDT3,195.00375.45205.20211.400.00-41432.68%
AMZN211015P032000002021-04-16 10:45AM EDT3,200.00179.10168.05177.00-1.50-0.83%26828.56%
AMZN211015P032050002021-04-14 11:53AM EDT3,205.00189.95169.95179.150.00-41728.56%
AMZN211015P032100002021-04-13 10:43AM EDT3,210.00171.24171.90181.000.00-5328.53%
AMZN211015P032150002021-04-08 10:27AM EDT3,215.00215.58173.90183.250.00-5628.54%
AMZN211015P032200002021-04-14 1:49PM EDT3,220.00198.20175.80185.050.00-2628.50%
AMZN211015P032250002021-04-09 3:12PM EDT3,225.00208.60177.65187.300.00-21528.51%
AMZN211015P032300002021-04-12 10:38AM EDT3,230.00198.85179.65189.100.00--428.47%
AMZN211015P032350002021-04-14 3:30PM EDT3,235.00208.55181.85190.250.00-3628.35%
AMZN211015P032400002021-04-07 11:05AM EDT3,240.00238.57183.85193.350.00--228.45%
AMZN211015P032450002021-04-14 11:48AM EDT3,245.00206.20185.90195.450.00-81328.44%
AMZN211015P032500002021-04-14 11:38AM EDT3,250.00209.10187.95196.050.00-33128.25%
AMZN211015P032600002021-04-16 10:25AM EDT3,260.00205.00192.15202.15+6.35+3.20%51228.43%
AMZN211015P032650002021-04-09 3:22PM EDT3,265.00223.15194.05204.100.00-5428.39%
AMZN211015P032700002021-04-01 12:29PM EDT3,270.00326.00196.40205.100.00-1628.25%
AMZN211015P032750002021-04-09 3:23PM EDT3,275.00227.50198.55207.900.00-4828.30%
AMZN211015P032800002021-04-14 11:39AM EDT3,280.00222.65200.70210.300.00-41128.31%
AMZN211015P032850002021-04-07 3:25PM EDT3,285.00259.00202.80213.000.00-2328.34%
AMZN211015P032900002021-03-29 12:30PM EDT3,290.00397.20205.05215.200.00-2228.33%
AMZN211015P033000002021-04-13 9:38AM EDT3,300.00230.00209.45218.80+21.48+10.30%18028.20%
AMZN211015P033100002021-04-09 2:46PM EDT3,310.00248.70213.95224.350.00-1628.28%
AMZN211015P033200002021-04-09 3:03PM EDT3,320.00251.25218.45228.650.00-3528.21%
AMZN211015P033250002021-04-09 3:20PM EDT3,325.00253.75220.75231.450.00-7728.25%
AMZN211015P033300002021-04-16 1:37PM EDT3,330.00225.90223.10232.25-16.78-6.91%21228.07%
AMZN211015P033350002021-04-14 2:15PM EDT3,335.00256.20225.40236.500.00-1228.26%
AMZN211015P033450002021-04-09 11:22AM EDT3,345.00249.10230.05240.90-27.30-9.88%1128.19%
AMZN211015P033500002021-04-12 2:35PM EDT3,350.00245.98232.40243.350.00-11128.18%
AMZN211015P033550002021-04-09 3:20PM EDT3,355.00268.90234.85246.250.00-131328.21%
AMZN211015P033600002021-04-09 3:00PM EDT3,360.00271.65237.20248.750.00-4428.21%
AMZN211015P033650002021-04-09 3:58PM EDT3,365.00261.50239.60251.200.00-2128.19%
AMZN211015P033700002021-04-16 11:29AM EDT3,370.00249.62242.05253.25-26.88-9.72%2428.13%
AMZN211015P033750002021-04-12 9:37AM EDT3,375.00260.50244.50254.300.00-1027.97%
AMZN211015P033800002021-04-15 1:07PM EDT3,380.00265.41246.70257.300.00-32928.01%
AMZN211015P033900002020-11-27 1:14PM EDT3,390.00515.34520.55525.900.00-3355.57%
AMZN211015P034000002021-04-16 3:52PM EDT3,400.00261.22257.35268.60-32.58-11.09%15328.07%
AMZN211015P034200002020-12-03 10:57AM EDT3,420.00533.18479.95497.000.00--750.05%
AMZN211015P034300002021-04-12 10:10AM EDT3,430.00292.45272.40284.950.00--128.06%
AMZN211015P034500002021-04-16 10:04AM EDT3,450.00304.85283.00295.15-273.15-47.26%2227.95%
AMZN211015P034600002021-04-12 9:56AM EDT3,460.00312.05288.40300.400.00-2327.90%
AMZN211015P034700002021-04-09 3:07PM EDT3,470.00334.85293.85307.000.00-7527.99%
AMZN211015P034800002021-04-09 3:06PM EDT3,480.00338.95299.05312.100.00-3527.91%
AMZN211015P034900002021-04-12 9:50AM EDT3,490.00335.30305.45315.700.00-2327.67%
AMZN211015P035000002021-04-06 2:13PM EDT3,500.00324.57310.55321.250.00-26627.63%
AMZN211015P035500002021-04-07 2:09PM EDT3,550.00407.15340.60350.300.00-1327.47%
AMZN211015P036000002021-04-09 3:46PM EDT3,600.00404.00370.90381.750.00-1227.42%
AMZN211015P036500002020-10-28 10:32AM EDT3,650.00811.90685.90693.800.00--156.36%
AMZN211015P037000002021-03-11 10:30AM EDT3,700.00703.25460.50468.750.00-1329.52%
AMZN211015P037500002021-03-18 10:04AM EDT3,750.00749.15473.00482.450.00-2327.09%
AMZN211015P038000002021-03-31 12:59PM EDT3,800.00742.00509.40523.850.00-14627.60%
AMZN211015P039000002021-04-15 10:39AM EDT3,900.00604.60597.30609.150.00--128.65%
AMZN211015P039500002021-03-04 3:24PM EDT3,950.001,022.70822.55830.950.00-1049.53%
AMZN211015P040000002021-04-13 1:33PM EDT4,000.00665.39662.65679.700.00-1527.37%
AMZN211015P040500002021-04-09 11:38AM EDT4,050.00772.17704.50722.250.00-2127.49%
AMZN211015P041000002021-04-09 2:05PM EDT4,100.00795.00749.70762.550.00-1227.17%
AMZN211015P042500002021-03-05 1:35PM EDT4,250.001,334.501,099.301,109.000.00-2254.67%
AMZN211015P043000002020-11-27 10:32AM EDT4,300.001,184.501,213.901,222.350.00-1163.00%
AMZN211015P043500002021-03-05 10:30AM EDT4,350.001,374.451,195.101,205.000.00-1956.62%
AMZN211015P044500002021-03-31 2:40PM EDT4,450.001,356.701,065.751,083.550.00--228.60%
AMZN211015P045000002021-03-05 11:13AM EDT4,500.001,552.001,341.001,353.550.00-1159.73%
AMZN211015P046000002021-01-19 1:01AM EDT4,600.001,467.001,352.401,361.800.00--050.84%
AMZN211015P047000002021-02-23 3:54PM EDT4,700.001,562.751,648.501,661.250.00--276.19%
AMZN211015P048000002021-04-09 12:50PM EDT4,800.001,459.121,402.451,420.450.00-1230.52%
AMZN211015P049000002021-04-09 12:50PM EDT4,900.001,557.121,500.351,515.150.00-1530.02%
AMZN211015P050000002021-03-09 11:13AM EDT5,000.001,952.771,700.251,712.950.00-6850.94%