Mercado fechará em 5 h 6 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.306,21-25,27 (-0,76%)
A partir de 10:54AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de novembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211119C014800002021-06-15 9:32AM EDT1,480.002,242.552,170.752,182.200.00-23216.14%
AMZN211119C015000002021-07-21 3:59PM EDT1,500.002,091.411,804.551,817.650.00-1767.89%
AMZN211119C015200002021-07-19 9:52AM EDT1,520.002,015.351,783.051,796.400.00-2563.79%
AMZN211119C015400002021-07-13 2:02PM EDT1,540.002,157.751,764.751,777.850.00-3666.21%
AMZN211119C015600002021-07-20 9:57AM EDT1,560.001,771.001,744.851,758.000.00-21265.42%
AMZN211119C015800002021-04-06 10:33AM EDT1,580.001,663.251,686.551,701.800.00--10.00%
AMZN211119C016000002021-07-26 9:32AM EDT1,600.002,064.601,703.401,715.100.00-1858.73%
AMZN211119C016200002021-07-19 9:32AM EDT1,620.001,912.751,689.801,702.250.00--169.06%
AMZN211119C016400002021-07-20 9:39AM EDT1,640.001,896.351,663.551,676.000.00-1258.15%
AMZN211119C016800002021-05-26 9:34AM EDT1,680.001,596.901,724.551,735.150.00--1115.25%
AMZN211119C017000002021-08-03 9:30AM EDT1,700.001,650.001,604.001,615.65-187.25-10.19%2655.53%
AMZN211119C017200002021-07-13 9:35AM EDT1,720.002,001.501,588.001,599.950.00-1361.39%
AMZN211119C017400002021-07-20 10:13AM EDT1,740.001,786.851,568.151,580.100.00-1360.61%
AMZN211119C017600002021-07-19 9:53AM EDT1,760.001,771.551,546.051,559.150.00-1357.61%
AMZN211119C017800002021-08-02 10:08AM EDT1,780.001,552.801,524.901,536.950.00-2354.09%
AMZN211119C018000002021-07-20 10:05AM EDT1,800.001,733.251,506.851,519.500.00-1456.55%
AMZN211119C018200002021-07-30 10:33AM EDT1,820.001,522.651,488.801,500.750.00-1657.58%
AMZN211119C018400002021-07-09 9:55AM EDT1,840.001,883.351,467.201,479.850.00-1255.17%
AMZN211119C018600002021-04-26 3:16PM EDT1,860.001,577.341,412.351,428.900.00--00.00%
AMZN211119C018800002021-07-16 10:21AM EDT1,880.001,726.201,429.901,441.800.00-1455.95%
AMZN211119C019000002021-06-25 9:31AM EDT1,900.001,562.401,757.951,770.100.00-118166.29%
AMZN211119C019200002020-12-10 11:03AM EDT1,920.001,247.701,300.551,311.550.00--20.00%
AMZN211119C019400002021-07-16 9:42AM EDT1,940.001,687.851,367.901,381.000.00-1351.77%
AMZN211119C019600002021-07-08 3:17PM EDT1,960.001,779.651,348.251,360.700.00--150.92%
AMZN211119C019800002021-07-19 12:05AM EDT1,980.001,659.001,328.551,340.550.00--150.13%
AMZN211119C020000002021-06-24 9:44AM EDT2,000.001,692.701,658.951,671.100.00-117156.12%
AMZN211119C021000002021-06-07 1:46PM EDT2,100.001,093.451,611.551,620.750.00-118157.53%
AMZN211119C022000002021-07-07 9:30AM EDT2,200.001,534.991,112.651,125.650.00-1148.64%
AMZN211119C023000002021-07-28 1:44PM EDT2,300.001,328.261,013.501,025.900.00-12644.36%
AMZN211119C024000002021-07-08 9:45AM EDT2,400.001,235.95920.55932.450.00-12243.00%
AMZN211119C025000002021-07-30 3:55PM EDT2,500.00851.60822.30835.300.00-22839.71%
AMZN211119C025500002021-05-25 10:16AM EDT2,550.00760.32877.25888.950.00-1062.53%
AMZN211119C026000002021-07-20 10:44AM EDT2,600.00983.98726.15738.450.00-1736.43%
AMZN211119C026500002021-06-07 1:36PM EDT2,650.00601.601,077.251,086.300.00-114110.79%
AMZN211119C027000002021-07-28 12:01PM EDT2,700.00955.00637.90649.850.00-13635.32%
AMZN211119C027500002021-07-26 10:11AM EDT2,750.00976.20591.85603.050.00-12133.86%
AMZN211119C028000002021-07-30 3:09PM EDT2,800.00590.00548.45559.150.00-33533.01%
AMZN211119C028100002021-07-13 10:46AM EDT2,810.00977.05539.35550.500.00-11132.85%
AMZN211119C028200002021-07-23 9:47AM EDT2,820.00848.90529.25541.850.00-1432.68%
AMZN211119C028300002021-05-05 3:26PM EDT2,830.00551.90472.05484.050.00-3318.24%
AMZN211119C028400002021-07-06 11:09AM EDT2,840.00852.90514.15524.750.00-1332.37%
AMZN211119C028500002021-06-16 3:56PM EDT2,850.00639.00760.00778.000.00-1376.49%
AMZN211119C028600002021-06-16 3:44PM EDT2,860.00633.00751.00769.000.00-14475.93%
AMZN211119C028700002021-03-05 11:58AM EDT2,870.00365.95452.50461.000.00-4222.86%
AMZN211119C028800002021-06-17 12:05PM EDT2,880.00650.00733.10750.900.00-1474.82%
AMZN211119C028900002021-07-28 3:58PM EDT2,890.00498.80475.00479.300.00-11330.91%
AMZN211119C029000002021-08-02 2:42PM EDT2,900.00493.00466.85471.150.00-31930.80%
AMZN211119C029100002021-07-28 2:02PM EDT2,910.00751.55459.10463.350.00-1430.75%
AMZN211119C029200002021-07-30 10:39AM EDT2,920.00479.48449.55454.000.00-1530.38%
AMZN211119C029400002021-04-30 12:04PM EDT2,940.00666.25410.65420.150.00-1326.64%
AMZN211119C029500002021-07-07 9:46AM EDT2,950.00822.83426.70430.850.00-2930.18%
AMZN211119C029600002021-04-30 1:28PM EDT2,960.00645.30397.10406.850.00-2427.02%
AMZN211119C029700002021-06-29 2:50PM EDT2,970.00552.55667.50686.500.00-6872.25%
AMZN211119C029800002021-06-24 3:58PM EDT2,980.00550.65714.70728.500.00-11079.94%
AMZN211119C029900002021-08-02 12:51PM EDT2,990.00417.02397.10400.900.00-53329.95%
AMZN211119C030000002021-08-02 2:11PM EDT3,000.00409.10389.00392.400.00-18829.68%
AMZN211119C030100002021-08-02 2:11PM EDT3,010.00401.40380.45384.350.00-1829.49%
AMZN211119C030200002021-07-30 3:50PM EDT3,020.00399.29373.50376.950.00-51729.40%
AMZN211119C030300002021-06-04 1:06PM EDT3,030.00347.05555.15562.550.00-2259.05%
AMZN211119C030400002021-07-06 10:27AM EDT3,040.00645.78359.25362.400.00-2829.24%
AMZN211119C030500002021-07-30 2:26PM EDT3,050.00388.24351.85355.200.00-51629.15%
AMZN211119C030600002021-07-30 3:17PM EDT3,060.00376.42344.80348.050.00-91129.07%
AMZN211119C030700002021-07-06 10:25AM EDT3,070.00615.00337.35340.500.00-11428.90%
AMZN211119C030800002021-07-19 3:35PM EDT3,080.00520.75329.95333.600.00-2528.84%
AMZN211119C030900002021-07-30 3:18PM EDT3,090.00352.48322.95326.600.00-11628.74%
AMZN211119C031000002021-08-02 1:47PM EDT3,100.00337.30316.75319.650.00-170228.65%
AMZN211119C031100002021-07-06 10:07AM EDT3,110.00588.00309.50312.700.00-21228.54%
AMZN211119C031200002021-06-24 3:32PM EDT3,120.00435.10596.25606.400.00-2972.25%
AMZN211119C031300002021-06-28 12:11PM EDT3,130.00419.00564.85576.650.00-21068.47%
AMZN211119C031400002021-07-30 12:03PM EDT3,140.00333.66289.40292.350.00-102328.24%
AMZN211119C031500002021-08-02 9:30AM EDT3,150.00301.15283.30285.750.00-75428.15%
AMZN211119C031600002021-08-02 3:35PM EDT3,160.00294.30294.15297.800.00-1730.81%
AMZN211119C031700002021-07-30 1:59PM EDT3,170.00312.68270.50272.850.00-21327.97%
AMZN211119C031800002021-08-02 12:26PM EDT3,180.00270.00263.90266.20-9.00-3.23%33327.84%
AMZN211119C031900002021-08-02 10:29AM EDT3,190.00283.05258.00260.500.00-27727.84%
AMZN211119C032000002021-08-02 1:50PM EDT3,200.00269.79251.85254.400.00-1110927.76%
AMZN211119C032500002021-08-03 10:19AM EDT3,250.00226.00222.30224.60-10.30-4.36%317627.33%
AMZN211119C033000002021-08-03 10:36AM EDT3,300.00195.78195.60197.50-16.22-7.65%6732427.01%
AMZN211119C033500002021-08-03 10:37AM EDT3,350.00172.23171.20173.30-10.85-5.93%1732826.81%
AMZN211119C034000002021-08-03 10:29AM EDT3,400.00151.13148.65150.70-8.37-5.25%1154326.56%
AMZN211119C034500002021-08-02 3:27PM EDT3,450.00141.70128.35130.500.00-2413926.36%
AMZN211119C035000002021-08-03 10:37AM EDT3,500.00111.29110.10112.35-10.03-8.27%3469326.18%
AMZN211119C035500002021-08-02 3:57PM EDT3,550.00104.3294.2596.100.00-4614926.00%
AMZN211119C036000002021-08-03 10:37AM EDT3,600.0081.3380.2082.25-8.04-9.00%2571025.93%
AMZN211119C036500002021-08-03 9:34AM EDT3,650.0074.8068.0070.05-0.90-1.19%220425.86%
AMZN211119C037000002021-08-03 9:59AM EDT3,700.0058.4057.5559.30-5.60-8.75%635925.78%
AMZN211119C037500002021-08-02 2:43PM EDT3,750.0054.6648.3050.100.00-2023525.74%
AMZN211119C038000002021-08-03 10:34AM EDT3,800.0041.8540.8042.55-4.13-8.98%111,07025.79%
AMZN211119C038500002021-08-02 3:59PM EDT3,850.0035.4534.6036.10-4.00-10.14%118825.86%
AMZN211119C039000002021-08-03 10:31AM EDT3,900.0030.1128.9030.65-3.17-9.53%820925.95%
AMZN211119C039500002021-08-02 3:59PM EDT3,950.0028.3624.6026.100.00-1216626.08%
AMZN211119C040000002021-08-03 9:37AM EDT4,000.0023.7921.1522.35-0.12-0.50%649726.25%
AMZN211119C040500002021-08-03 10:32AM EDT4,050.0018.7018.2519.35-2.25-10.74%29826.50%
AMZN211119C041000002021-08-03 10:34AM EDT4,100.0016.1515.5516.60-1.35-7.71%636826.68%
AMZN211119C041500002021-08-03 9:30AM EDT4,150.0015.4813.2514.45-0.17-1.09%38526.95%
AMZN211119C042000002021-08-03 9:30AM EDT4,200.0012.2511.5512.75-1.07-8.03%228227.29%
AMZN211119C042500002021-08-03 10:31AM EDT4,250.0010.8010.2011.25-1.20-10.00%111027.61%
AMZN211119C043000002021-08-03 10:34AM EDT4,300.009.459.0010.05-1.80-16.00%240227.98%
AMZN211119C043500002021-08-02 1:35PM EDT4,350.008.838.008.85-0.29-3.18%18028.26%
AMZN211119C044000002021-08-02 3:50PM EDT4,400.007.807.108.100.00-821728.73%
AMZN211119C044500002021-08-02 11:59AM EDT4,450.007.506.457.300.00-36429.10%
AMZN211119C045000002021-08-03 10:05AM EDT4,500.006.455.756.70-0.22-3.30%618329.54%
AMZN211119C045500002021-08-03 10:32AM EDT4,550.006.155.256.10-0.86-12.27%41429.93%
AMZN211119C046000002021-08-02 12:42PM EDT4,600.005.674.805.650.00-110330.38%
AMZN211119C046500002021-08-02 10:49AM EDT4,650.005.004.805.250.00-2430.84%
AMZN211119C047000002021-08-02 3:11PM EDT4,700.004.724.004.850.00-43831.25%
AMZN211119C047500002021-08-02 3:11PM EDT4,750.004.103.704.55-0.24-5.53%11831.72%
AMZN211119C048000002021-08-02 3:11PM EDT4,800.004.003.454.250.00-1118732.15%
AMZN211119C048500002021-08-02 9:37AM EDT4,850.004.303.203.950.00-15032.55%
AMZN211119C049000002021-07-30 2:57PM EDT4,900.003.952.963.600.00-314032.84%
AMZN211119C049500002021-07-30 11:04AM EDT4,950.003.302.753.500.00-18333.42%
AMZN211119C050000002021-08-03 10:18AM EDT5,000.002.852.563.25-0.30-9.52%1219633.77%
AMZN211119C051000002021-07-30 9:44AM EDT5,100.003.172.262.920.00-16734.64%
AMZN211119C052000002021-07-30 9:49AM EDT5,200.002.752.002.610.00-110635.43%
AMZN211119C053000002021-08-02 10:25AM EDT5,300.002.181.652.37-0.45-17.11%118836.25%
AMZN211119C054000002021-08-02 2:45PM EDT5,400.001.951.422.130.00-934136.98%
AMZN211119C055000002021-08-02 9:33AM EDT5,500.001.701.461.90-0.14-7.61%1617337.65%
Opções de vendapara19 de novembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211119P014800002021-07-28 1:10PM EDT1,480.001.210.871.510.00-4216957.72%
AMZN211119P015000002021-08-02 3:26PM EDT1,500.001.020.921.570.00-336957.10%
AMZN211119P015200002021-07-30 9:37AM EDT1,520.001.960.991.640.00-14556.56%
AMZN211119P015400002021-07-27 3:58PM EDT1,540.001.691.061.710.00-29656.01%
AMZN211119P015600002021-07-13 12:11PM EDT1,560.001.621.121.780.00-15255.41%
AMZN211119P015800002021-05-12 2:11PM EDT1,580.007.202.863.450.00-264560.09%
AMZN211119P016000002021-08-02 1:30PM EDT1,600.001.471.261.930.00-222154.28%
AMZN211119P016200002021-05-20 11:29AM EDT1,620.006.202.973.700.00-62158.66%
AMZN211119P016400002021-07-30 10:39AM EDT1,640.002.351.332.070.00-12652.97%
AMZN211119P016600002021-06-30 2:21PM EDT1,660.003.301.362.710.00-103753.28%
AMZN211119P016800002021-07-12 1:38PM EDT1,680.001.991.582.260.00-11452.05%
AMZN211119P017000002021-07-30 9:56AM EDT1,700.002.601.652.360.00-112651.49%
AMZN211119P017200002021-05-12 1:51PM EDT1,720.009.703.904.500.00-192655.93%
AMZN211119P017400002021-07-26 12:20PM EDT1,740.002.001.872.590.00-183050.51%
AMZN211119P017600002021-07-23 11:39AM EDT1,760.002.352.002.720.00-153650.05%
AMZN211119P017800002021-02-02 3:15PM EDT1,780.0017.4620.7521.850.00-4670.67%
AMZN211119P018000002021-08-03 9:30AM EDT1,800.002.302.283.05-0.35-13.21%1021050.10%
AMZN211119P018200002021-07-09 1:57PM EDT1,820.003.302.533.050.00-102349.27%
AMZN211119P018400002021-08-02 3:26PM EDT1,840.002.832.673.200.00-23348.77%
AMZN211119P018600002021-08-02 11:30AM EDT1,860.003.142.843.400.00-102548.36%
AMZN211119P018800002021-07-30 3:50PM EDT1,880.003.832.993.550.00-653947.85%
AMZN211119P019000002021-07-30 3:22PM EDT1,900.003.803.203.750.00-34347.41%
AMZN211119P019200002021-04-16 3:35PM EDT1,920.0015.8011.1512.400.00-133056.17%
AMZN211119P019400002021-07-27 11:51AM EDT1,940.003.853.654.200.00-42646.57%
AMZN211119P019600002021-07-28 10:43AM EDT1,960.003.853.854.450.00-1846.16%
AMZN211119P019800002021-07-30 11:58AM EDT1,980.004.604.154.750.00-15745.82%
AMZN211119P020000002021-08-02 1:38PM EDT2,000.004.354.355.00-0.05-1.14%114645.37%
AMZN211119P021000002021-07-30 2:28PM EDT2,100.006.265.806.600.00-112243.37%
AMZN211119P022000002021-08-02 12:31PM EDT2,200.007.957.808.450.00-1124741.22%
AMZN211119P023000002021-08-02 2:04PM EDT2,300.009.8610.2010.950.00-313739.23%
AMZN211119P024000002021-08-02 3:08PM EDT2,400.0012.5013.1514.050.00-4915537.21%
AMZN211119P025000002021-08-02 3:40PM EDT2,500.0016.5516.8518.100.00-1464435.27%
AMZN211119P025500002021-08-03 10:16AM EDT2,550.0019.9519.2520.40+1.35+7.26%110334.25%
AMZN211119P026000002021-08-02 2:43PM EDT2,600.0022.0022.3023.55+0.75+3.53%322333.44%
AMZN211119P026500002021-08-02 11:27AM EDT2,650.0025.6325.9027.100.00-116532.62%
AMZN211119P027000002021-08-02 2:30PM EDT2,700.0028.2730.2031.250.00-1825331.83%
AMZN211119P027500002021-08-02 12:21PM EDT2,750.0032.8335.2036.550.00-2818931.19%
AMZN211119P028000002021-08-02 2:40PM EDT2,800.0038.8041.4042.700.00-161,33830.58%
AMZN211119P028100002021-08-02 2:40PM EDT2,810.0039.5742.5543.900.00-106430.42%
AMZN211119P028200002021-07-30 10:23AM EDT2,820.0039.8944.0045.40-6.13-13.32%14030.33%
AMZN211119P028300002021-07-30 2:36PM EDT2,830.0041.0945.2046.85-7.09-14.72%16130.22%
AMZN211119P028400002021-08-03 9:32AM EDT2,840.0043.7546.8548.30+0.25+0.57%19530.10%
AMZN211119P028500002021-08-02 10:24AM EDT2,850.0048.7848.3049.900.00-224630.00%
AMZN211119P028600002021-07-30 2:36PM EDT2,860.0052.6849.5551.200.00-26429.83%
AMZN211119P028700002021-08-02 2:39PM EDT2,870.0047.6051.3552.900.00-21929.74%
AMZN211119P028800002021-08-02 3:20PM EDT2,880.0049.0853.0054.600.00-64729.63%
AMZN211119P028900002021-08-02 9:32AM EDT2,890.0050.1654.7556.350.00-28929.53%
AMZN211119P029000002021-08-02 1:34PM EDT2,900.0051.7156.6558.200.00-1520229.44%
AMZN211119P029100002021-07-30 12:59PM EDT2,910.0058.3758.5060.000.00-3020629.33%
AMZN211119P029200002021-08-02 12:55PM EDT2,920.0057.4560.1561.900.00-15529.23%
AMZN211119P029300002021-08-02 11:50AM EDT2,930.0060.2062.1563.950.00-31929.15%
AMZN211119P029400002021-08-02 12:30PM EDT2,940.0062.9664.1065.750.00-13529.01%
AMZN211119P029500002021-08-02 3:46PM EDT2,950.0062.4566.3068.000.00-66928.95%
AMZN211119P029600002021-07-30 10:22AM EDT2,960.0069.6568.0069.750.00-93528.78%
AMZN211119P029700002021-08-02 3:20PM EDT2,970.0064.9570.4072.100.00-35628.71%
AMZN211119P029800002021-08-02 11:50AM EDT2,980.0070.1572.6574.500.00-24728.65%
AMZN211119P029900002021-08-03 10:37AM EDT2,990.0075.8075.1576.70-3.37-4.26%110028.54%
AMZN211119P030000002021-08-03 10:37AM EDT3,000.0078.1277.5079.20+6.72+9.41%1767428.47%
AMZN211119P030100002021-07-30 2:19PM EDT3,010.0079.3679.8081.500.00-13228.35%
AMZN211119P030200002021-08-03 9:30AM EDT3,020.0074.4582.1583.90-3.70-4.73%14328.24%
AMZN211119P030300002021-08-02 1:55PM EDT3,030.0078.9885.1588.050.00-1616828.42%
AMZN211119P030400002021-08-02 1:55PM EDT3,040.0080.7087.5589.200.00-36628.08%
AMZN211119P030500002021-08-02 10:08AM EDT3,050.0087.2290.0591.800.00-109527.98%
AMZN211119P030600002021-07-30 1:33PM EDT3,060.0093.2592.4594.300.00-15827.85%
AMZN211119P030700002021-07-30 3:45PM EDT3,070.00100.0096.1097.950.00-63927.89%
AMZN211119P030800002021-08-02 11:50AM EDT3,080.0094.6598.80100.500.00-138927.75%
AMZN211119P030900002021-08-02 3:53PM EDT3,090.0097.35101.80103.450.00-43127.66%
AMZN211119P031000002021-08-02 3:43PM EDT3,100.0099.33104.70106.700.00-3337627.61%
AMZN211119P031100002021-08-02 3:35PM EDT3,110.0099.80107.70109.450.00-48227.46%
AMZN211119P031200002021-08-02 12:37PM EDT3,120.00105.81110.95112.900.00-27327.42%
AMZN211119P031300002021-07-30 1:57PM EDT3,130.00110.23114.20116.050.00-63627.32%
AMZN211119P031400002021-07-30 3:19PM EDT3,140.00120.53117.10119.250.00-221527.21%
AMZN211119P031500002021-08-03 10:25AM EDT3,150.00119.50121.35123.15+4.58+3.99%241327.20%
AMZN211119P031600002021-08-02 1:13PM EDT3,160.00117.50124.70126.600.00-24927.11%
AMZN211119P031700002021-08-02 11:54AM EDT3,170.00124.00128.35130.200.00-13227.04%
AMZN211119P031800002021-08-02 3:17PM EDT3,180.00122.63131.35133.300.00-139626.87%
AMZN211119P031900002021-08-02 2:28PM EDT3,190.00126.42136.00137.800.00-39326.91%
AMZN211119P032000002021-08-03 9:53AM EDT3,200.00131.54139.85141.85-0.63-0.48%155526.86%
AMZN211119P032500002021-08-03 9:59AM EDT3,250.00153.00160.65162.20+1.69+1.12%217726.47%
AMZN211119P033000002021-08-03 9:53AM EDT3,300.00177.69183.20185.60+4.59+2.65%436826.23%
AMZN211119P033500002021-08-02 12:58PM EDT3,350.00194.39208.85210.600.00-2631225.93%
AMZN211119P034000002021-08-03 10:35AM EDT3,400.00235.96235.85238.20+10.21+4.52%1371425.69%
AMZN211119P034500002021-08-02 11:50AM EDT3,450.00252.45265.55268.100.00-217325.49%
AMZN211119P035000002021-08-03 9:34AM EDT3,500.00286.60297.85300.35+1.60+0.56%134625.35%
AMZN211119P035500002021-08-03 9:35AM EDT3,550.00317.77333.00336.05-1.66-0.52%16925.43%
AMZN211119P036000002021-08-02 3:43PM EDT3,600.00353.75368.75371.900.00-5032825.28%
AMZN211119P036500002021-07-30 3:46PM EDT3,650.00398.00404.95409.000.00-4013825.05%
AMZN211119P037000002021-08-02 2:43PM EDT3,700.00423.24444.85449.000.00-733225.05%
AMZN211119P037500002021-08-02 2:43PM EDT3,750.00463.37484.70488.850.00-617024.76%
AMZN211119P038000002021-07-30 9:30AM EDT3,800.00514.53527.55532.150.00-172224.91%
AMZN211119P038500002021-07-28 11:25AM EDT3,850.00348.10568.25578.900.00-3210125.65%
AMZN211119P039000002021-07-28 2:35PM EDT3,900.00387.30612.95624.050.00-1611625.88%
AMZN211119P039500002021-07-30 9:45AM EDT3,950.00642.23657.85669.100.00-110025.89%
AMZN211119P040000002021-08-02 10:56AM EDT4,000.00690.00706.45717.900.00-111526.82%
AMZN211119P040500002021-07-28 10:18AM EDT4,050.00476.68752.75764.850.00-64027.10%
AMZN211119P041000002021-07-15 3:47PM EDT4,100.00548.09799.40811.700.00-12627.20%
AMZN211119P041500002021-07-26 11:40AM EDT4,150.00829.45846.90859.85+307.43+58.89%1527.64%
AMZN211119P042000002021-07-26 9:59AM EDT4,200.00571.01894.35906.350.00-2327.26%
AMZN211119P042500002021-07-27 9:57AM EDT4,250.00630.35942.55953.850.00-4427.07%
AMZN211119P043000002021-07-28 3:43PM EDT4,300.00701.79991.151,002.700.00-291927.42%
AMZN211119P043500002021-07-27 9:57AM EDT4,350.00717.601,041.751,054.850.00-41029.54%
AMZN211119P044000002021-06-25 9:36AM EDT4,400.00979.55768.40780.700.00-120.00%
AMZN211119P045000002021-07-21 10:19AM EDT4,500.00951.001,189.901,202.450.00-216930.96%
AMZN211119P045500002021-07-28 9:52AM EDT4,550.001,218.501,239.851,252.500.00-1231.88%
AMZN211119P046000002021-07-28 9:36AM EDT4,600.00988.551,290.651,301.150.00-1631.82%
AMZN211119P046500002021-07-02 1:26PM EDT4,650.001,180.901,315.201,331.150.00-840.00%
AMZN211119P047000002021-07-30 9:45AM EDT4,700.001,358.501,384.251,396.650.00-16729.16%
AMZN211119P047500002021-07-20 9:32AM EDT4,750.001,213.701,438.351,451.450.00-12434.52%
AMZN211119P048000002021-07-20 9:39AM EDT4,800.001,488.951,488.751,501.20+29.35+2.01%110735.13%
AMZN211119P048500002021-07-20 3:54PM EDT4,850.001,523.201,538.551,551.250.00-27035.96%
AMZN211119P049000002021-07-26 10:42AM EDT4,900.001,215.351,586.401,598.300.00-118134.07%
AMZN211119P049500002021-07-27 9:33AM EDT4,950.001,278.651,635.851,652.400.00-73138.37%
AMZN211119P050000002021-07-28 9:35AM EDT5,000.001,371.951,688.001,701.150.00-26038.17%
AMZN211119P051000002021-07-27 9:31AM EDT5,100.001,421.401,785.751,801.700.00-16840.09%
AMZN211119P052000002021-08-03 9:35AM EDT5,200.001,872.841,889.551,900.20+8.02+0.43%113840.24%
AMZN211119P053000002021-07-30 9:30AM EDT5,300.001,966.151,988.352,004.600.00-117945.14%
AMZN211119P054000002021-07-29 11:54AM EDT5,400.001,791.232,089.952,102.600.00-68245.06%
AMZN211119P055000002021-07-27 11:35AM EDT5,500.001,902.452,186.302,198.000.00-1041.80%