Mercado fechará em 4 h 48 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.303,32-28,16 (-0,85%)
A partir de 11:12AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211217C014800002021-07-23 12:25PM EDT1,480.002,170.751,823.501,837.600.00-1565.19%
AMZN211217C015000002021-07-23 9:35AM EDT1,500.002,131.351,804.001,818.200.00-1964.94%
AMZN211217C015200002021-07-19 9:52AM EDT1,520.002,016.851,782.151,796.750.00-2361.60%
AMZN211217C015400002021-05-18 9:41AM EDT1,540.001,757.001,863.951,876.950.00--1114.59%
AMZN211217C015600002021-07-19 12:11AM EDT1,560.002,133.251,743.201,757.200.00--360.81%
AMZN211217C015800002021-07-15 9:30AM EDT1,580.002,030.502,045.852,058.350.00-14174.75%
AMZN211217C016000002021-07-09 9:51AM EDT1,600.002,089.801,702.351,716.500.00-1557.85%
AMZN211217C016200002021-07-19 10:25AM EDT1,620.001,900.501,684.051,699.050.00-1359.74%
AMZN211217C016400002021-07-23 9:35AM EDT1,640.001,990.601,663.151,678.350.00-2557.84%
AMZN211217C016600002021-07-01 9:54AM EDT1,660.001,790.851,669.001,684.600.00--176.25%
AMZN211217C016800002021-07-19 9:52AM EDT1,680.001,859.601,625.001,639.200.00-1257.61%
AMZN211217C017000002021-06-21 3:43PM EDT1,700.002,009.701,887.501,900.050.00-13152.13%
AMZN211217C017400002021-07-19 12:11AM EDT1,740.001,960.701,565.051,579.950.00--155.36%
AMZN211217C017800002021-05-19 2:07PM EDT1,780.001,440.401,714.751,726.950.00-34121.57%
AMZN211217C018000002021-07-16 9:37AM EDT1,800.001,836.301,504.251,519.000.00-1951.86%
AMZN211217C018400002021-07-01 9:41AM EDT1,840.001,872.101,491.151,507.200.00-1267.58%
AMZN211217C018600002021-03-04 11:00AM EDT1,860.001,182.501,317.501,327.500.00--10.00%
AMZN211217C018800002021-07-13 2:02PM EDT1,880.001,819.001,427.451,442.150.00-1651.43%
AMZN211217C019000002021-07-07 9:32AM EDT1,900.001,819.351,407.551,422.100.00-1350.60%
AMZN211217C019200002021-06-15 9:32AM EDT1,920.001,466.201,735.751,745.000.00--4146.17%
AMZN211217C019400002021-06-08 3:54PM EDT1,940.001,339.001,799.051,808.000.00--1161.93%
AMZN211217C019600002021-07-01 9:54AM EDT1,960.001,496.151,373.301,389.100.00-1362.33%
AMZN211217C019800002021-07-08 3:15PM EDT1,980.001,714.351,328.601,343.700.00-1253.06%
AMZN211217C020000002021-07-26 2:04PM EDT2,000.001,714.371,309.551,324.200.00-7852.45%
AMZN211217C021000002021-06-22 10:41AM EDT2,100.001,400.951,524.351,536.500.00-14124.08%
AMZN211217C022000002021-06-22 2:11PM EDT2,200.001,512.251,445.401,457.800.00-23120.02%
AMZN211217C023000002021-07-06 3:57PM EDT2,300.001,340.001,017.701,032.000.00-5443.23%
AMZN211217C024000002021-07-06 10:36AM EDT2,400.001,236.58921.90936.250.00-21640.62%
AMZN211217C025000002021-07-30 2:35PM EDT2,500.00862.28825.30840.650.00-17737.90%
AMZN211217C026000002021-08-02 10:44AM EDT2,600.00770.00733.70748.650.00-113135.95%
AMZN211217C027000002021-07-30 1:11PM EDT2,700.00704.00645.50658.700.00-11434.10%
AMZN211217C028000002021-07-30 2:35PM EDT2,800.00605.25559.65572.100.00-4012532.48%
AMZN211217C028100002021-07-23 3:20PM EDT2,810.00892.47550.75563.800.00-27432.36%
AMZN211217C028200002021-06-28 9:47AM EDT2,820.00679.63857.25872.250.00-1580.06%
AMZN211217C028300002021-06-23 10:46AM EDT2,830.00730.90856.05869.450.00-1180.54%
AMZN211217C028400002021-06-28 3:11PM EDT2,840.00666.70826.50842.550.00-21177.22%
AMZN211217C028500002021-07-08 9:40AM EDT2,850.00859.56523.10526.950.00-1631.15%
AMZN211217C028600002021-07-27 3:14PM EDT2,860.00801.25513.10516.750.00-2130.67%
AMZN211217C028700002021-05-28 1:04PM EDT2,870.00493.52614.55620.000.00-2248.35%
AMZN211217C028800002021-04-30 9:44AM EDT2,880.00735.50467.25478.100.00-21026.35%
AMZN211217C028900002021-06-23 10:46AM EDT2,890.00680.65802.20814.150.00-34077.21%
AMZN211217C029000002021-08-02 2:31PM EDT2,900.00509.18480.85485.050.00-14530.29%
AMZN211217C029100002021-03-04 12:09PM EDT2,910.00415.60440.55449.250.00--125.30%
AMZN211217C029200002021-08-02 2:31PM EDT2,920.00493.13466.35470.150.00-1530.22%
AMZN211217C029300002021-05-14 10:23AM EDT2,930.00447.45525.35531.600.00-1840.82%
AMZN211217C029400002021-06-23 1:34PM EDT2,940.00650.00762.70776.400.00-1275.39%
AMZN211217C029500002021-07-23 2:45PM EDT2,950.00767.00442.90446.650.00-11229.86%
AMZN211217C029600002021-07-21 12:29PM EDT2,960.00666.29434.95438.950.00-11329.74%
AMZN211217C029700002021-07-23 9:47AM EDT2,970.00722.95427.85431.650.00-11029.68%
AMZN211217C029800002021-07-21 12:29PM EDT2,980.00649.52419.60423.100.00-1929.42%
AMZN211217C029900002021-07-30 10:39AM EDT2,990.00442.30413.45417.300.00-12629.58%
AMZN211217C030000002021-08-02 3:47PM EDT3,000.00409.11404.45408.45-15.34-3.61%611229.26%
AMZN211217C030100002021-06-28 10:28AM EDT3,010.00527.70683.90696.100.00-31069.32%
AMZN211217C030200002021-06-07 2:17PM EDT3,020.00347.45751.50759.000.00-1678.84%
AMZN211217C030300002021-05-26 11:10AM EDT3,030.00415.20482.40491.750.00-1943.77%
AMZN211217C030400002021-08-02 1:14PM EDT3,040.00399.40376.95380.400.00-31129.02%
AMZN211217C030500002021-06-30 9:36AM EDT3,050.00511.49410.75416.700.00-11635.04%
AMZN211217C030600002021-08-03 9:33AM EDT3,060.00381.00361.70365.65-178.23-31.87%1928.74%
AMZN211217C030700002021-07-23 12:29PM EDT3,070.00651.14356.50360.050.00-22128.85%
AMZN211217C030800002021-07-06 10:51AM EDT3,080.00644.95349.25352.950.00-31328.73%
AMZN211217C030900002021-07-30 10:39AM EDT3,090.00371.30341.30344.900.00-12128.47%
AMZN211217C031000002021-08-03 10:29AM EDT3,100.00340.52335.90339.50-19.15-5.32%17628.57%
AMZN211217C031100002021-08-02 10:35AM EDT3,110.00355.84328.50331.450.00-12728.30%
AMZN211217C031200002021-07-13 10:24AM EDT3,120.00713.14322.65325.850.00-31928.35%
AMZN211217C031300002021-07-30 1:33PM EDT3,130.00360.00316.20318.850.00-12428.20%
AMZN211217C031400002021-07-22 1:05PM EDT3,140.00335.25308.50311.100.00-13427.95%
AMZN211217C031500002021-07-30 3:53PM EDT3,150.00333.00303.65306.400.00-31928.10%
AMZN211217C031600002021-07-19 2:39PM EDT3,160.00480.20297.45300.100.00-11928.02%
AMZN211217C031700002021-06-18 1:30PM EDT3,170.00472.25510.75527.800.00-15757.11%
AMZN211217C031800002021-07-23 10:49AM EDT3,180.00302.14285.45288.35-262.96-46.53%111927.95%
AMZN211217C031900002021-07-30 11:08AM EDT3,190.00295.85278.30280.90-27.12-8.40%16127.70%
AMZN211217C032000002021-08-03 10:52AM EDT3,200.00274.00273.45276.15-19.11-6.52%614027.79%
AMZN211217C032100002021-07-30 10:34AM EDT3,210.00274.80267.05269.55-23.88-8.00%14327.63%
AMZN211217C032200002021-08-03 10:50AM EDT3,220.00267.00261.65264.20-267.90-50.08%32527.63%
AMZN211217C032300002021-08-02 12:21PM EDT3,230.00270.50255.70258.200.00-34627.53%
AMZN211217C032400002021-08-02 10:24AM EDT3,240.00275.95248.80251.100.00-212927.28%
AMZN211217C032500002021-08-02 12:09PM EDT3,250.00261.66244.50246.750.00-618827.38%
AMZN211217C032600002021-07-27 2:41PM EDT3,260.00476.67239.10241.350.00-52427.33%
AMZN211217C032700002021-07-30 10:02AM EDT3,270.00279.62233.60236.400.00-18227.33%
AMZN211217C032800002021-07-30 1:13PM EDT3,280.00271.22228.55230.900.00-22327.25%
AMZN211217C032900002021-08-02 12:05PM EDT3,290.00227.22222.45224.70-9.78-4.13%19527.08%
AMZN211217C033000002021-08-03 10:21AM EDT3,300.00221.42218.35220.75-12.30-5.26%122127.17%
AMZN211217C033100002021-07-30 3:55PM EDT3,310.00237.61212.85215.050.00-103527.04%
AMZN211217C033200002021-08-03 10:42AM EDT3,320.00209.66207.85210.00-13.41-6.01%102826.99%
AMZN211217C033300002021-08-03 10:42AM EDT3,330.00204.64202.90204.90-10.86-5.04%1310126.91%
AMZN211217C033400002021-08-03 10:42AM EDT3,340.00198.40197.45199.65-14.78-6.93%812126.81%
AMZN211217C033500002021-08-03 10:54AM EDT3,350.00194.20193.35195.35-11.92-5.78%151,18126.82%
AMZN211217C033600002021-08-02 3:38PM EDT3,360.00203.18188.45190.700.00-57126.78%
AMZN211217C033700002021-08-02 11:17AM EDT3,370.00203.26184.10186.200.00-36326.75%
AMZN211217C033800002021-07-30 3:08PM EDT3,380.00201.00179.35181.600.00-18926.69%
AMZN211217C033900002021-08-02 1:43PM EDT3,390.00191.30175.45177.550.00-15426.70%
AMZN211217C034000002021-08-02 3:49PM EDT3,400.00173.00170.70172.60-8.95-4.92%1226226.58%
AMZN211217C034100002021-07-30 2:10PM EDT3,410.00199.95166.45168.500.00-2011226.56%
AMZN211217C034200002021-08-03 10:54AM EDT3,420.00162.70162.25164.55-10.20-5.90%221526.55%
AMZN211217C034300002021-08-02 10:06AM EDT3,430.00182.10158.05159.500.00-23426.40%
AMZN211217C034400002021-07-30 3:59PM EDT3,440.00176.55154.00155.950.00-128126.42%
AMZN211217C034500002021-08-02 3:24PM EDT3,450.00163.31150.10152.200.00-411526.41%
AMZN211217C034600002021-08-03 9:54AM EDT3,460.00155.23146.15147.95-12.06-7.21%17126.33%
AMZN211217C034700002021-08-03 10:24AM EDT3,470.00144.00142.45144.40-10.00-6.49%1014326.32%
AMZN211217C034800002021-08-03 9:32AM EDT3,480.00151.93138.50140.45+1.73+1.15%47426.26%
AMZN211217C034900002021-08-03 9:44AM EDT3,490.00138.65135.15137.40-5.75-3.98%37626.31%
AMZN211217C035000002021-08-03 10:50AM EDT3,500.00135.00131.45133.30-5.00-3.57%1850026.21%
AMZN211217C035500002021-08-02 10:28AM EDT3,550.00115.50114.60116.60-9.50-7.60%112626.08%
AMZN211217C036000002021-08-03 9:37AM EDT3,600.00109.3699.50101.55+2.66+2.49%21,49625.95%
AMZN211217C036500002021-08-03 10:24AM EDT3,650.0088.6485.9087.95-3.76-4.07%421425.82%
AMZN211217C037000002021-08-03 10:00AM EDT3,700.0075.0074.3576.20-7.46-9.05%876625.75%
AMZN211217C037500002021-08-03 10:49AM EDT3,750.0065.5463.9066.00-4.56-6.50%432125.72%
AMZN211217C038000002021-08-03 10:56AM EDT3,800.0056.1754.8056.75-3.53-5.91%1056125.65%
AMZN211217C038500002021-08-03 10:50AM EDT3,850.0048.8447.0548.50-2.17-4.25%142125.57%
AMZN211217C039000002021-08-02 3:56PM EDT3,900.0045.0040.3042.10-0.12-0.27%161725.66%
AMZN211217C039500002021-08-03 9:49AM EDT3,950.0035.1534.5036.05-4.20-10.67%443025.64%
AMZN211217C040000002021-08-03 10:23AM EDT4,000.0031.0030.0031.30-2.72-8.07%81,94225.76%
AMZN211217C040500002021-08-02 3:09PM EDT4,050.0025.6825.8027.10-3.77-12.80%113525.86%
AMZN211217C041000002021-08-03 10:21AM EDT4,100.0023.1522.0023.55-3.25-12.31%228125.98%
AMZN211217C041500002021-08-02 1:38PM EDT4,150.0021.2019.3020.65-0.95-4.29%25426.17%
AMZN211217C042000002021-08-03 10:32AM EDT4,200.0016.9016.8517.90-3.10-15.50%256026.29%
AMZN211217C042500002021-07-30 3:57PM EDT4,250.0015.3514.6515.65-4.17-21.36%129426.45%
AMZN211217C043000002021-08-02 2:23PM EDT4,300.0013.4512.9514.20-2.05-13.23%414226.82%
AMZN211217C043500002021-07-30 10:59AM EDT4,350.0011.9011.5512.50-5.50-31.61%46927.00%
AMZN211217C044000002021-08-02 2:23PM EDT4,400.0012.2010.2011.200.00-610327.28%
AMZN211217C044500002021-08-02 10:07AM EDT4,450.0011.739.109.850.00-23127.45%
AMZN211217C045000002021-08-02 2:06PM EDT4,500.009.408.158.950.00-815327.77%
AMZN211217C045500002021-08-02 10:49AM EDT4,550.007.657.308.10-1.35-15.00%12928.06%
AMZN211217C046000002021-08-02 1:56PM EDT4,600.007.706.507.350.00-111728.35%
AMZN211217C046500002021-07-30 11:49AM EDT4,650.008.336.006.700.00-151428.66%
AMZN211217C047000002021-08-02 11:08AM EDT4,700.006.855.456.150.00-112528.98%
AMZN211217C047500002021-08-02 3:22PM EDT4,750.005.855.005.700.00-135429.34%
AMZN211217C048000002021-08-03 10:48AM EDT4,800.004.904.555.30-1.00-16.95%34129.69%
AMZN211217C048500002021-07-30 3:53PM EDT4,850.005.524.154.850.00-7413929.97%
AMZN211217C049000002021-08-02 3:28PM EDT4,900.004.204.004.50-0.40-8.70%45030.30%
AMZN211217C049500002021-08-02 3:31PM EDT4,950.004.203.554.300.00-48430.74%
AMZN211217C050000002021-08-03 10:00AM EDT5,000.003.603.303.95-0.11-2.96%554431.00%
AMZN211217C051000002021-08-02 10:37AM EDT5,100.003.682.863.500.00-210531.70%
AMZN211217C052000002021-07-30 10:31AM EDT5,200.002.802.503.10-0.88-23.91%134132.36%
AMZN211217C053000002021-08-02 1:21PM EDT5,300.002.892.172.770.00-286533.02%
AMZN211217C054000002021-07-30 1:05PM EDT5,400.002.501.912.490.00-581233.67%
AMZN211217C055000002021-08-02 12:28PM EDT5,500.002.091.812.25-0.07-3.24%1265434.31%
Opções de vendapara17 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211217P014800002021-08-02 12:42PM EDT1,480.001.301.321.980.00-49653.40%
AMZN211217P015000002021-07-30 10:10AM EDT1,500.001.911.382.010.00-137852.73%
AMZN211217P015200002021-07-30 10:10AM EDT1,520.002.131.462.120.00-25352.25%
AMZN211217P015400002021-07-30 1:52PM EDT1,540.002.041.532.180.00-24551.65%
AMZN211217P015600002021-07-15 9:43AM EDT1,560.002.071.622.250.00-12051.11%
AMZN211217P015800002021-07-30 1:52PM EDT1,580.002.001.712.380.00-116650.64%
AMZN211217P016000002021-08-02 12:42PM EDT1,600.002.031.812.42-0.24-10.57%320950.06%
AMZN211217P016200002021-06-03 11:26AM EDT1,620.006.002.524.400.00-14752.53%
AMZN211217P016400002021-07-27 1:01PM EDT1,640.002.522.042.740.00-14350.11%
AMZN211217P016600002021-06-18 9:52AM EDT1,660.004.150.054.100.00-24952.11%
AMZN211217P016800002021-05-19 9:30AM EDT1,680.009.850.000.000.00-11925.00%
AMZN211217P017000002021-08-02 9:35AM EDT1,700.003.052.483.200.00-1116148.76%
AMZN211217P017200002021-07-21 11:38AM EDT1,720.003.152.663.100.00-41247.77%
AMZN211217P017400002021-07-07 1:01PM EDT1,740.003.752.843.300.00-103447.40%
AMZN211217P017600002021-07-08 10:06AM EDT1,760.004.903.053.500.00-1747.01%
AMZN211217P017800002021-07-27 10:33AM EDT1,780.003.053.253.750.00-5746.70%
AMZN211217P018000002021-08-03 9:31AM EDT1,800.003.403.453.95-1.10-24.44%1022346.27%
AMZN211217P018200002021-05-26 1:10PM EDT1,820.009.315.756.750.00-1249.38%
AMZN211217P018400002021-03-17 3:50PM EDT1,840.0020.809.9010.950.00-1452.28%
AMZN211217P018600002021-08-02 10:33AM EDT1,860.004.504.154.600.00-1645.01%
AMZN211217P018800002021-07-30 9:44AM EDT1,880.006.004.454.900.00-11144.68%
AMZN211217P019000002021-07-06 1:06PM EDT1,900.005.854.705.150.00-12144.27%
AMZN211217P019200002021-05-04 12:11PM EDT1,920.0013.5011.7012.650.00--350.35%
AMZN211217P019400002021-07-30 9:59AM EDT1,940.006.505.255.800.00-22943.58%
AMZN211217P019600002021-07-30 9:39AM EDT1,960.007.295.506.100.00-3543.19%
AMZN211217P019800002021-08-02 11:06AM EDT1,980.005.955.806.450.00-101242.83%
AMZN211217P020000002021-08-02 11:30AM EDT2,000.006.356.056.800.00-133742.45%
AMZN211217P021000002021-07-30 1:28PM EDT2,100.009.108.058.900.00-7717040.67%
AMZN211217P022000002021-08-02 3:22PM EDT2,200.0010.2510.4010.950.00-117238.52%
AMZN211217P023000002021-07-30 10:24AM EDT2,300.0013.1013.5014.350.00-237336.89%
AMZN211217P024000002021-07-30 2:57PM EDT2,400.0016.9517.3018.40-0.29-1.68%547035.16%
AMZN211217P025000002021-08-02 3:51PM EDT2,500.0022.0022.4523.700.00-1742333.53%
AMZN211217P026000002021-08-02 11:21AM EDT2,600.0028.7029.8031.05-0.55-1.88%2034032.09%
AMZN211217P027000002021-08-02 1:53PM EDT2,700.0037.6039.6541.10+0.30+0.80%1094430.83%
AMZN211217P028000002021-08-03 10:40AM EDT2,800.0054.6153.4554.90+4.13+8.18%6762129.77%
AMZN211217P028100002021-08-03 10:40AM EDT2,810.0055.3754.8556.45+4.47+8.78%631,62229.66%
AMZN211217P028200002021-08-03 10:34AM EDT2,820.0056.4056.6058.10+0.05+0.09%35829.56%
AMZN211217P028300002021-08-02 1:22PM EDT2,830.0054.7558.3559.850.00-203229.47%
AMZN211217P028400002021-07-30 3:00PM EDT2,840.0061.5059.9061.450.00-35429.35%
AMZN211217P028500002021-08-03 9:30AM EDT2,850.0059.0061.6563.40-5.30-8.24%28629.29%
AMZN211217P028600002021-08-03 9:30AM EDT2,860.0057.9363.5065.25-6.07-9.48%15429.20%
AMZN211217P028700002021-07-30 2:21PM EDT2,870.0066.0065.5067.100.00-132829.10%
AMZN211217P028800002021-08-02 2:47PM EDT2,880.0063.0067.2569.100.00-63729.01%
AMZN211217P028900002021-07-30 1:01PM EDT2,890.0069.8869.3071.050.00-104628.92%
AMZN211217P029000002021-08-03 10:56AM EDT2,900.0072.1971.5073.15+2.37+3.39%2043328.84%
AMZN211217P029100002021-08-02 11:12AM EDT2,910.0069.8573.5575.150.00-75828.73%
AMZN211217P029200002021-08-02 1:29PM EDT2,920.0070.9675.6077.350.00-66628.65%
AMZN211217P029300002021-07-30 3:55PM EDT2,930.0082.6877.8079.450.00-165728.55%
AMZN211217P029400002021-08-02 2:49PM EDT2,940.0074.5779.9081.700.00-63328.46%
AMZN211217P029500002021-08-02 2:49PM EDT2,950.0083.9582.1084.00+7.28+9.50%18628.37%
AMZN211217P029600002021-07-30 3:43PM EDT2,960.0088.2484.6586.400.00-114028.29%
AMZN211217P029700002021-07-30 10:26AM EDT2,970.0088.9587.1089.000.00-83028.24%
AMZN211217P029800002021-07-30 3:43PM EDT2,980.0093.0989.4591.300.00-1510728.13%
AMZN211217P029900002021-08-02 9:49AM EDT2,990.0093.7492.1594.300.00-13928.11%
AMZN211217P030000002021-08-03 10:56AM EDT3,000.0095.4694.6596.45+8.26+9.47%2968227.96%
AMZN211217P030100002021-08-02 12:46PM EDT3,010.0093.2597.1599.050.00-35127.87%
AMZN211217P030200002021-07-30 11:28AM EDT3,020.00102.69100.15101.900.00-213227.81%
AMZN211217P030300002021-08-02 11:58AM EDT3,030.00101.30103.30105.200.00-12627.80%
AMZN211217P030400002021-07-30 9:53AM EDT3,040.00103.75105.80107.400.00-21,75527.63%
AMZN211217P030500002021-07-30 3:47PM EDT3,050.00114.45108.90110.750.00-1523327.61%
AMZN211217P030600002021-07-12 10:07AM EDT3,060.0062.97111.55113.550.00-11727.51%
AMZN211217P030700002021-07-30 3:36PM EDT3,070.00117.96114.85116.750.00-56527.45%
AMZN211217P030800002021-07-30 1:37PM EDT3,080.00113.60118.15119.900.00-24427.38%
AMZN211217P030900002021-08-02 12:06PM EDT3,090.00120.24121.05123.100.00-14827.31%
AMZN211217P031000002021-08-02 12:14PM EDT3,100.00123.12124.60126.45+1.32+1.08%61,32727.25%
AMZN211217P031100002021-07-13 10:39AM EDT3,110.0082.35127.85129.800.00-14227.17%
AMZN211217P031200002021-08-02 11:29AM EDT3,120.00130.63131.45133.15+5.13+4.09%12027.10%
AMZN211217P031300002021-08-02 11:27AM EDT3,130.00134.13134.55136.40+4.38+3.38%18226.99%
AMZN211217P031400002021-07-30 10:27AM EDT3,140.00136.93138.45140.250.00-62726.96%
AMZN211217P031500002021-08-02 11:27AM EDT3,150.00136.55142.20143.750.00-1510926.88%
AMZN211217P031600002021-08-02 2:03PM EDT3,160.00137.30145.80146.650.00-33726.70%
AMZN211217P031700002021-08-02 2:03PM EDT3,170.00140.83149.60151.400.00-317326.76%
AMZN211217P031800002021-08-02 2:57PM EDT3,180.00142.52153.15155.300.00-28926.70%
AMZN211217P031900002021-07-30 12:35PM EDT3,190.00150.75157.35159.150.00-45626.63%
AMZN211217P032000002021-08-02 3:33PM EDT3,200.00160.00162.25163.75+9.85+6.56%134526.64%
AMZN211217P032100002021-07-30 1:48PM EDT3,210.00158.12165.05167.150.00-54026.49%
AMZN211217P032200002021-08-02 10:22AM EDT3,220.00164.50169.70171.550.00-13426.45%
AMZN211217P032300002021-08-02 12:43PM EDT3,230.00166.60173.90175.800.00-349626.39%
AMZN211217P032400002021-07-30 2:24PM EDT3,240.00169.60178.45180.400.00-114726.37%
AMZN211217P032500002021-08-03 10:50AM EDT3,250.00180.68182.15184.45+8.68+5.05%28526.26%
AMZN211217P032600002021-08-02 1:18PM EDT3,260.00175.00187.20189.050.00-13426.22%
AMZN211217P032700002021-07-30 10:17AM EDT3,270.00182.94191.90194.050.00-413726.21%
AMZN211217P032800002021-07-23 3:12PM EDT3,280.00108.00196.85198.800.00-14526.17%
AMZN211217P032900002021-08-02 3:49PM EDT3,290.00191.68202.20204.200.00-615026.20%
AMZN211217P033000002021-08-03 10:20AM EDT3,300.00206.45206.15208.15+14.20+7.39%850026.03%
AMZN211217P033100002021-08-02 9:35AM EDT3,310.00204.90210.85212.95+3.61+1.79%24625.97%
AMZN211217P033200002021-08-02 12:24PM EDT3,320.00209.00216.95218.800.00-17526.02%
AMZN211217P033300002021-08-03 10:50AM EDT3,330.00218.56220.45222.75+11.56+5.58%312625.84%
AMZN211217P033400002021-08-02 3:49PM EDT3,340.00215.91226.50228.450.00-2210525.85%
AMZN211217P033500002021-08-03 10:48AM EDT3,350.00232.00231.20233.35+16.50+7.66%320925.76%
AMZN211217P033600002021-08-02 12:37PM EDT3,360.00225.50236.35238.800.00-11725.73%
AMZN211217P033700002021-07-30 9:46AM EDT3,370.00236.26241.80243.850.00-21425.64%
AMZN211217P033800002021-07-29 2:37PM EDT3,380.00244.20247.60249.650.00-190425.64%
AMZN211217P033900002021-08-02 2:26PM EDT3,390.00239.00253.60256.000.00-57725.69%
AMZN211217P034000002021-08-03 10:45AM EDT3,400.00259.86258.35260.75+8.10+3.22%754325.53%
AMZN211217P034100002021-08-02 12:24PM EDT3,410.00255.12263.55266.300.00-114025.47%
AMZN211217P034200002021-08-02 2:03PM EDT3,420.00256.13269.30272.100.00-382025.43%
AMZN211217P034300002021-08-02 2:03PM EDT3,430.00260.15276.05278.30-1.70-0.65%18525.42%
AMZN211217P034400002021-07-30 3:34PM EDT3,440.00277.17281.60284.100.00-55325.36%
AMZN211217P034500002021-08-03 9:43AM EDT3,450.00272.12287.70290.25-2.98-1.08%116025.34%
AMZN211217P034600002021-08-03 10:35AM EDT3,460.00292.40293.15296.00+3.65+1.26%217325.25%
AMZN211217P034700002021-08-02 9:50AM EDT3,470.00296.84301.20302.800.00-36625.29%
AMZN211217P034800002021-08-03 10:18AM EDT3,480.00302.95307.10309.90+12.15+4.18%116925.35%
AMZN211217P034900002021-08-02 2:45PM EDT3,490.00294.77312.20315.500.00-210125.22%
AMZN211217P035000002021-08-02 2:45PM EDT3,500.00300.89318.85322.050.00-223325.20%
AMZN211217P035500002021-07-30 1:45PM EDT3,550.00341.13353.10356.350.00-424825.17%
AMZN211217P036000002021-08-02 10:29AM EDT3,600.00373.68386.45390.200.00-533424.86%
AMZN211217P036500002021-08-02 9:49AM EDT3,650.00409.28423.00426.950.00-215324.72%
AMZN211217P037000002021-08-02 12:48PM EDT3,700.00446.79461.25465.400.00-139524.62%
AMZN211217P037500002021-08-02 12:48PM EDT3,750.00485.79500.95504.800.00-217724.45%
AMZN211217P038000002021-07-30 11:59AM EDT3,800.00525.53542.85546.700.00-137824.50%
AMZN211217P038500002021-07-30 10:24AM EDT3,850.00566.72584.85589.65+6.41+1.14%135024.55%
AMZN211217P039000002021-07-30 9:56AM EDT3,900.00592.60623.50636.100.00-143225.14%
AMZN211217P039500002021-07-29 3:50PM EDT3,950.00461.32667.45680.500.00-2035125.19%
AMZN211217P040000002021-07-30 10:24AM EDT4,000.00690.80712.35726.500.00-234225.44%
AMZN211217P040500002021-07-29 3:52PM EDT4,050.00536.70758.50771.250.00-410025.23%
AMZN211217P041000002021-07-27 12:19PM EDT4,100.00578.63805.95819.900.00-121125.94%
AMZN211217P041500002021-07-29 3:57PM EDT4,150.00611.66852.45866.550.00-11825.98%
AMZN211217P042000002021-07-30 10:45AM EDT4,200.00876.77900.15914.750.00-12126.40%
AMZN211217P042500002021-07-29 1:39PM EDT4,250.00686.26947.70962.400.00-2426.54%
AMZN211217P043000002021-07-29 1:17PM EDT4,300.00733.81995.951,010.400.00-121226.69%
AMZN211217P043500002021-08-02 9:39AM EDT4,350.001,022.181,044.251,059.050.00-2327.02%
AMZN211217P044000002021-07-29 12:27PM EDT4,400.00816.261,094.451,107.950.00-41027.39%
AMZN211217P044500002021-07-30 3:58PM EDT4,450.001,129.591,143.601,158.200.00-21428.35%
AMZN211217P045000002021-07-30 3:56PM EDT4,500.001,177.961,191.451,206.250.00-51928.20%
AMZN211217P045500002021-08-02 9:59AM EDT4,550.001,217.621,241.551,255.600.00-1528.64%
AMZN211217P046000002021-08-02 9:31AM EDT4,600.001,269.701,292.251,305.100.00-4529.12%
AMZN211217P046500002021-07-23 9:35AM EDT4,650.001,040.951,339.901,354.700.00-2929.64%
AMZN211217P047000002021-07-13 2:20PM EDT4,700.001,025.011,390.751,404.400.00--2530.19%
AMZN211217P047500002021-07-27 11:35AM EDT4,750.001,418.151,440.401,455.350.00-115131.51%
AMZN211217P048000002021-07-27 12:02PM EDT4,800.001,220.251,490.201,505.150.00-37832.12%
AMZN211217P048500002021-07-27 9:31AM EDT4,850.001,523.201,540.151,553.850.00-19831.96%
AMZN211217P049000002021-07-30 9:32AM EDT4,900.001,578.351,590.651,604.900.00-111733.37%
AMZN211217P049500002021-08-02 9:31AM EDT4,950.001,610.201,638.401,653.650.00-311333.19%
AMZN211217P050000002021-07-27 12:01PM EDT5,000.001,412.151,688.301,703.600.00-111333.82%
AMZN211217P051000002021-07-28 9:35AM EDT5,100.001,470.551,788.201,804.850.00-133336.04%
AMZN211217P052000002021-07-30 11:17AM EDT5,200.001,853.481,890.201,904.850.00-280237.33%
AMZN211217P053000002021-08-02 9:39AM EDT5,300.001,965.401,990.202,004.850.00-324638.59%
AMZN211217P054000002021-07-30 3:22PM EDT5,400.002,066.942,088.252,104.650.00-528839.67%
AMZN211217P055000002021-07-27 9:30AM EDT5,500.001,813.452,188.902,203.700.00-1040.11%