Mercado fechará em 3 h 21 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.390,43+70,06 (+2,11%)
A partir de 11:38AM 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
AMZN211217C014800002021-09-27 10:34AM EDT1,480.001,877.001,922.101,934.600.00-212125.81%
AMZN211217C015000002021-09-13 3:06PM EDT1,500.001,946.401,778.001,795.100.00-1100.00%
AMZN211217C015200002021-08-25 5:30PM EDT1,520.002,016.851,902.651,913.100.00-23142.85%
AMZN211217C015400002021-08-25 5:30PM EDT1,540.001,759.601,882.701,893.200.00-12140.88%
AMZN211217C015600002021-08-25 5:30PM EDT1,560.002,133.251,862.801,873.250.00--3138.95%
AMZN211217C015800002021-10-06 3:12PM EDT1,580.001,679.601,822.251,834.700.00-24117.08%
AMZN211217C016000002021-08-25 5:30PM EDT1,600.002,089.801,822.951,833.400.00-15135.14%
AMZN211217C016200002021-08-25 5:30PM EDT1,620.001,679.801,803.001,813.500.00-44133.27%
AMZN211217C016400002021-08-16 9:41AM EDT1,640.001,649.201,817.801,829.700.00-40156.19%
AMZN211217C016600002021-10-12 9:30AM EDT1,660.001,600.101,742.401,754.800.00-25110.51%
AMZN211217C016800002021-08-25 5:30PM EDT1,680.001,617.201,743.301,753.750.00-1610127.84%
AMZN211217C017000002021-09-23 3:30PM EDT1,700.001,724.551,630.051,645.100.00-180.00%
AMZN211217C017200002021-08-24 12:58PM EDT1,720.001,586.021,703.501,713.950.00-47124.33%
AMZN211217C017400002021-10-06 10:49AM EDT1,740.001,508.951,661.401,674.900.00-19103.57%
AMZN211217C017600002021-08-25 5:30PM EDT1,760.001,533.901,663.701,674.150.00--5120.90%
AMZN211217C017800002021-08-25 5:30PM EDT1,780.001,522.321,643.751,654.250.00-65119.19%
AMZN211217C018000002021-10-18 10:18AM EDT1,800.001,606.751,602.401,614.950.00-11099.55%
AMZN211217C018200002021-08-25 5:30PM EDT1,820.001,475.821,604.001,614.450.00--2115.88%
AMZN211217C018400002021-08-25 5:30PM EDT1,840.001,456.051,584.151,594.600.00-64114.28%
AMZN211217C018600002021-10-01 3:48PM EDT1,860.001,422.981,541.801,555.050.00-1394.80%
AMZN211217C018800002021-08-25 5:31PM EDT1,880.001,413.951,544.251,554.850.00-66111.04%
AMZN211217C019000002021-08-25 5:31PM EDT1,900.001,394.951,524.551,535.000.00-23109.53%
AMZN211217C019200002021-08-19 2:58PM EDT1,920.001,281.661,539.551,551.600.00--7128.91%
AMZN211217C019400002021-08-25 5:31PM EDT1,940.001,339.001,484.901,495.300.00--1106.48%
AMZN211217C019600002021-09-20 10:28AM EDT1,960.001,420.791,370.751,385.950.00-5030.00%
AMZN211217C019800002021-10-07 3:53PM EDT1,980.001,329.031,422.451,435.350.00-1286.71%
AMZN211217C020000002021-10-25 3:19PM EDT2,000.001,326.081,402.901,415.400.00-11385.57%
AMZN211217C021000002021-08-25 5:31PM EDT2,100.001,400.951,326.501,336.900.00-1494.92%
AMZN211217C022000002021-09-20 10:12AM EDT2,200.001,196.001,132.251,147.300.00-160.00%
AMZN211217C023000002021-10-04 2:06PM EDT2,300.00910.001,104.801,117.000.00-1367.44%
AMZN211217C024000002021-08-25 5:31PM EDT2,400.00911.901,032.701,042.050.00-31576.11%
AMZN211217C025000002021-10-18 9:51AM EDT2,500.00935.62905.15919.100.00-29156.20%
AMZN211217C026000002021-10-19 2:22PM EDT2,600.00849.05808.30820.650.00-14051.72%
AMZN211217C027000002021-10-22 3:25PM EDT2,700.00655.67709.15725.650.00-11951.15%
AMZN211217C028000002021-10-22 2:52PM EDT2,800.00565.00612.65625.500.00-112444.99%
AMZN211217C028100002021-10-14 1:04PM EDT2,810.00520.75602.80615.850.00-107244.53%
AMZN211217C028200002021-10-19 10:05AM EDT2,820.00628.46593.30606.200.00-21844.06%
AMZN211217C028300002021-10-25 11:45AM EDT2,830.00491.38583.55596.600.00-2343.61%
AMZN211217C028400002021-10-11 12:53PM EDT2,840.00473.09574.00587.050.00-21643.17%
AMZN211217C028500002021-09-30 2:05PM EDT2,850.00460.93565.05577.450.00-103642.72%
AMZN211217C028600002021-08-25 5:31PM EDT2,860.00801.25593.85602.700.00-2152.37%
AMZN211217C028700002021-10-04 3:43PM EDT2,870.00387.10546.10558.400.00-1241.85%
AMZN211217C028800002021-10-21 11:29AM EDT2,880.00568.17535.75548.900.00-132641.42%
AMZN211217C028900002021-10-21 11:29AM EDT2,890.00558.70526.40539.350.00-135440.97%
AMZN211217C029000002021-10-22 3:00PM EDT2,900.00449.05516.50529.900.00-28540.55%
AMZN211217C029100002021-10-20 11:21AM EDT2,910.00538.82508.05520.500.00-13440.14%
AMZN211217C029200002021-10-18 10:18AM EDT2,920.00506.75498.65511.050.00-281139.71%
AMZN211217C029300002021-10-19 1:27PM EDT2,930.00520.38488.55501.700.00-62239.31%
AMZN211217C029400002021-10-04 2:55PM EDT2,940.00359.95479.15493.600.00-21739.32%
AMZN211217C029500002021-10-21 3:37PM EDT2,950.00506.25469.45485.950.00-54539.46%
AMZN211217C029600002021-10-26 10:06AM EDT2,960.00460.00460.50474.95-41.31-8.24%22738.51%
AMZN211217C029700002021-10-11 3:46PM EDT2,970.00340.41451.15465.800.00-61838.14%
AMZN211217C029800002021-10-22 10:10AM EDT2,980.00444.10442.35456.600.00-12937.76%
AMZN211217C029900002021-10-15 10:29AM EDT2,990.00367.50433.55446.250.00-13037.02%
AMZN211217C030000002021-10-22 11:38AM EDT3,000.00345.75424.50436.200.00-122836.37%
AMZN211217C030100002021-10-21 11:52AM EDT3,010.00441.93414.90427.500.00-13136.12%
AMZN211217C030200002021-10-22 3:40PM EDT3,020.00361.08405.85416.500.00-52535.19%
AMZN211217C030300002021-10-05 10:04AM EDT3,030.00300.00396.90409.300.00-272935.37%
AMZN211217C030400002021-09-21 3:07PM EDT3,040.00396.03330.45344.450.00-4100.00%
AMZN211217C030500002021-10-18 11:17AM EDT3,050.00399.35379.45393.600.00-14735.29%
AMZN211217C030600002021-10-22 3:40PM EDT3,060.00327.59370.75384.250.00-52534.81%
AMZN211217C030700002021-10-11 3:16PM EDT3,070.00268.20361.60374.000.00-22934.08%
AMZN211217C030800002021-10-26 11:16AM EDT3,080.00349.45353.35367.20+35.93+11.46%22734.28%
AMZN211217C030900002021-10-22 12:11PM EDT3,090.00279.97344.20356.800.00-55933.50%
AMZN211217C031000002021-10-22 3:19PM EDT3,100.00340.00336.00347.95+67.85+24.93%319533.13%
AMZN211217C031100002021-10-14 10:30AM EDT3,110.00261.66327.10341.050.00-12833.25%
AMZN211217C031200002021-10-18 10:22AM EDT3,120.00334.00319.25328.250.00-22431.85%
AMZN211217C031300002021-10-18 2:43PM EDT3,130.00354.16310.85320.150.00-103531.64%
AMZN211217C031400002021-10-20 12:02PM EDT3,140.00334.30302.70317.100.00-34832.67%
AMZN211217C031500002021-10-22 3:48PM EDT3,150.00295.00294.15303.25+68.45+30.21%120331.02%
AMZN211217C031600002021-10-22 3:48PM EDT3,160.00242.93287.15299.900.00-104331.92%
AMZN211217C031700002021-10-25 11:56AM EDT3,170.00210.05279.50291.100.00-322431.48%
AMZN211217C031800002021-10-21 10:16AM EDT3,180.00290.00272.00282.700.00-1317031.12%
AMZN211217C031850002021-10-25 2:57PM EDT3,185.00254.05267.85275.70+37.96+17.57%11030.30%
AMZN211217C031900002021-10-26 11:04AM EDT3,190.00267.90264.00274.80+68.88+34.61%1410630.87%
AMZN211217C031950002021-10-25 11:24AM EDT3,195.00225.87260.70271.95+23.87+11.82%2730.99%
AMZN211217C032000002021-10-25 3:39PM EDT3,200.00263.00256.75269.50+65.00+32.83%1863631.19%
AMZN211217C032100002021-10-25 11:07AM EDT3,210.00187.28251.80260.150.00-59030.58%
AMZN211217C032150002021-10-19 11:45AM EDT3,215.00267.46248.85256.000.00--230.39%
AMZN211217C032200002021-10-26 9:40AM EDT3,220.00243.30245.10252.75+49.80+25.74%540630.40%
AMZN211217C032300002021-10-25 12:06PM EDT3,230.00176.46237.50245.200.00-1212530.16%
AMZN211217C032400002021-10-25 1:07PM EDT3,240.00178.60230.75238.000.00-3227729.98%
AMZN211217C032500002021-10-25 1:07PM EDT3,250.00225.17223.45227.00+53.33+31.03%171228.97%
AMZN211217C032550002021-10-18 11:50AM EDT3,255.00239.41219.75224.200.00--129.04%
AMZN211217C032600002021-10-18 3:13PM EDT3,260.00153.73217.55219.050.00-358128.61%
AMZN211217C032700002021-10-26 9:53AM EDT3,270.00209.80211.05212.45+50.25+31.49%1965928.52%
AMZN211217C032750002021-10-25 3:33PM EDT3,275.00153.00207.65209.050.00-14728.44%
AMZN211217C032800002021-10-26 10:48AM EDT3,280.00206.10204.50205.85+51.67+33.46%2846028.40%
AMZN211217C032850002021-10-25 1:20PM EDT3,285.00150.90200.60202.050.00-4528.23%
AMZN211217C032900002021-10-26 10:01AM EDT3,290.00200.00196.95198.35+52.35+35.46%939728.08%
AMZN211217C032950002021-10-25 1:17PM EDT3,295.00169.95193.60195.20+23.45+16.01%11428.04%
AMZN211217C033000002021-10-26 11:09AM EDT3,300.00187.00191.40192.65+51.50+38.01%311,70828.11%
AMZN211217C033050002021-10-26 9:43AM EDT3,305.00187.00187.55188.90+46.90+33.48%11027.93%
AMZN211217C033100002021-10-26 9:36AM EDT3,310.00180.90184.35185.70+47.40+35.51%744727.87%
AMZN211217C033150002021-10-25 12:51PM EDT3,315.00177.10181.20182.55+46.80+35.92%12927.80%
AMZN211217C033200002021-10-25 3:52PM EDT3,320.00181.00178.05179.30+52.55+40.91%533627.71%
AMZN211217C033250002021-10-25 3:24PM EDT3,325.00177.34174.95176.40+50.34+39.64%144727.69%
AMZN211217C033300002021-10-26 11:06AM EDT3,330.00170.25171.25172.40+50.09+41.69%223127.44%
AMZN211217C033350002021-10-26 9:34AM EDT3,335.00150.00168.90170.25+29.85+24.84%13127.55%
AMZN211217C033400002021-10-26 10:50AM EDT3,340.00168.60166.50167.70+46.22+37.77%2424627.58%
AMZN211217C033450002021-10-25 1:20PM EDT3,345.00165.00162.70164.20+49.65+43.04%303927.42%
AMZN211217C033500002021-10-26 11:12AM EDT3,350.00158.35159.95161.25+47.25+42.53%621,69627.35%
AMZN211217C033550002021-10-26 10:53AM EDT3,355.00162.43157.70158.85+51.73+46.73%123027.40%
AMZN211217C033600002021-10-26 10:54AM EDT3,360.00151.28154.85155.95+36.88+32.24%2417127.33%
AMZN211217C033700002021-10-26 9:35AM EDT3,370.00130.85148.65149.70+26.35+25.22%2418827.11%
AMZN211217C033800002021-10-26 10:18AM EDT3,380.00141.27143.50144.75+41.37+41.41%4818827.11%
AMZN211217C033900002021-10-26 9:38AM EDT3,390.00140.55138.30139.40+43.05+44.15%1011827.01%
AMZN211217C034000002021-10-26 11:21AM EDT3,400.00133.90132.95134.00+41.65+45.15%2511,95326.89%
AMZN211217C034100002021-10-26 11:12AM EDT3,410.00125.80127.90129.00+39.80+46.28%5626826.81%
AMZN211217C034200002021-10-26 11:09AM EDT3,420.00119.55122.95123.95+36.10+43.26%6539326.71%
AMZN211217C034300002021-10-25 3:49PM EDT3,430.00116.04117.65118.75+38.16+49.00%1321226.56%
AMZN211217C034350002021-10-25 2:45PM EDT3,435.00114.12115.45116.40+37.99+49.90%25626.52%
AMZN211217C034400002021-10-26 10:48AM EDT3,440.00116.17112.55113.55+39.87+52.25%1821926.38%
AMZN211217C034450002021-10-26 10:48AM EDT3,445.00113.87110.65111.70+34.30+43.11%69926.43%
AMZN211217C034500002021-10-26 11:11AM EDT3,450.00106.54108.30109.30+33.17+45.21%871,09226.36%
AMZN211217C034550002021-10-26 10:53AM EDT3,455.00110.44106.15107.05+44.04+66.33%118926.32%
AMZN211217C034600002021-10-26 10:44AM EDT3,460.00105.79103.95104.85+33.69+46.73%2516226.29%
AMZN211217C034700002021-10-25 2:53PM EDT3,470.0099.0099.65100.55+28.45+40.33%234326.22%
AMZN211217C034800002021-10-26 11:02AM EDT3,480.0097.3095.9096.80+33.42+52.32%1123526.23%
AMZN211217C034900002021-10-26 10:34AM EDT3,490.0094.6091.9092.90+30.40+47.35%1315626.20%
AMZN211217C035000002021-10-26 11:12AM EDT3,500.0086.2987.9588.80+29.29+51.39%1211,32726.10%
AMZN211217C035500002021-10-26 11:09AM EDT3,550.0067.7369.9570.80+21.76+47.34%3041025.78%
AMZN211217C036000002021-10-26 11:12AM EDT3,600.0054.6855.7056.50+18.60+51.55%1572,95125.69%
AMZN211217C036500002021-10-26 10:42AM EDT3,650.0044.7543.6044.35+16.15+56.47%3292025.56%
AMZN211217C037000002021-10-26 10:43AM EDT3,700.0033.6534.4535.15+11.35+50.90%1771,10325.65%
AMZN211217C037500002021-10-26 10:40AM EDT3,750.0028.6027.4028.00+10.61+58.98%2991325.86%
AMZN211217C038000002021-10-26 11:14AM EDT3,800.0021.1021.7522.25+6.60+45.52%5478026.08%
AMZN211217C038500002021-10-26 10:44AM EDT3,850.0018.3017.4517.95+6.38+53.52%864926.44%
AMZN211217C039000002021-10-26 11:09AM EDT3,900.0013.6714.1014.60+3.81+38.64%28176226.85%
AMZN211217C039500002021-10-26 11:09AM EDT3,950.0011.2511.4511.90+3.10+38.04%2285227.26%
AMZN211217C040000002021-10-26 10:54AM EDT4,000.009.559.609.90+2.59+37.21%1873,09127.78%
AMZN211217C040500002021-10-26 11:10AM EDT4,050.008.208.058.55+2.20+36.67%526428.49%
AMZN211217C041000002021-10-25 3:26PM EDT4,100.007.706.857.40+2.30+42.59%1831829.17%
AMZN211217C041500002021-10-26 11:09AM EDT4,150.006.055.956.45+1.57+35.04%329229.86%
AMZN211217C042000002021-10-26 10:49AM EDT4,200.005.605.205.65+1.53+37.59%851630.53%
AMZN211217C042500002021-10-26 10:47AM EDT4,250.005.004.555.00+1.45+40.85%3052831.23%
AMZN211217C043000002021-10-25 1:21PM EDT4,300.003.104.054.450.00-219631.92%
AMZN211217C043500002021-10-26 9:33AM EDT4,350.003.253.603.95+0.64+24.52%38932.56%
AMZN211217C044000002021-10-22 10:49AM EDT4,400.003.503.253.55+1.13+47.68%212533.24%
AMZN211217C044500002021-10-22 12:40PM EDT4,450.002.582.933.200.00-23933.91%
AMZN211217C045000002021-10-26 10:13AM EDT4,500.002.822.612.88+0.67+31.16%3022634.54%
AMZN211217C045500002021-10-26 9:56AM EDT4,550.002.572.352.60+0.79+44.38%34335.16%
AMZN211217C046000002021-10-25 1:00PM EDT4,600.001.822.132.410.00-218535.88%
AMZN211217C046500002021-10-25 2:13PM EDT4,650.001.601.922.180.00-12736.47%
AMZN211217C047000002021-10-25 2:50PM EDT4,700.001.421.721.990.00-3210637.07%
AMZN211217C047500002021-10-25 12:24PM EDT4,750.001.311.551.810.00-36237.64%
AMZN211217C048000002021-10-26 10:04AM EDT4,800.001.601.401.69+0.25+18.52%18638.31%
AMZN211217C048500002021-10-26 10:52AM EDT4,850.001.461.391.53+0.35+31.53%49938.81%
AMZN211217C049000002021-10-25 2:33PM EDT4,900.001.011.161.400.00-112439.35%
AMZN211217C049500002021-10-25 11:11AM EDT4,950.000.901.031.290.00-28539.91%
AMZN211217C050000002021-10-26 11:17AM EDT5,000.001.121.061.18+0.28+33.33%766740.41%
AMZN211217C051000002021-10-25 12:00PM EDT5,100.000.700.901.010.00-3024241.47%
AMZN211217C052000002021-10-26 9:44AM EDT5,200.000.740.650.85+0.13+21.31%2030742.40%
AMZN211217C053000002021-10-22 2:14PM EDT5,300.000.650.500.73+0.10+18.18%282343.35%
AMZN211217C054000002021-10-26 10:52AM EDT5,400.000.550.480.66+0.08+17.02%485444.48%
AMZN211217C055000002021-10-26 11:02AM EDT5,500.000.500.490.50+0.10+25.00%151,11244.81%
Opções de vendapara17 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211217P014800002021-10-25 3:51PM EDT1,480.000.040.010.040.00-538061.33%
AMZN211217P015000002021-10-26 9:30AM EDT1,500.000.050.020.080.00-559163.28%
AMZN211217P015200002021-10-26 9:30AM EDT1,520.000.070.030.10+0.02+40.00%113063.48%
AMZN211217P015400002021-10-22 11:28AM EDT1,540.000.110.030.100.00-118162.50%
AMZN211217P015600002021-10-25 9:30AM EDT1,560.000.120.040.150.00-18463.28%
AMZN211217P015800002021-10-22 10:33AM EDT1,580.000.130.050.180.00-210763.23%
AMZN211217P016000002021-10-25 10:38AM EDT1,600.000.120.080.20-0.03-20.00%128263.23%
AMZN211217P016200002021-10-13 2:31PM EDT1,620.000.500.100.350.00-1211364.75%
AMZN211217P016400002021-10-15 2:36PM EDT1,640.000.380.120.370.00-17964.21%
AMZN211217P016600002021-10-14 11:27AM EDT1,660.000.400.130.230.00-17061.52%
AMZN211217P016800002021-10-01 10:41AM EDT1,680.001.220.150.250.00-112161.13%
AMZN211217P017000002021-10-22 3:58PM EDT1,700.000.250.160.400.00-2432361.94%
AMZN211217P017200002021-09-24 3:45PM EDT1,720.001.000.170.450.00-2027661.52%
AMZN211217P017400002021-10-22 3:54PM EDT1,740.000.240.200.460.00-44560.89%
AMZN211217P017600002021-10-22 3:53PM EDT1,760.000.290.210.470.00-315960.06%
AMZN211217P017800002021-10-22 3:53PM EDT1,780.000.350.230.490.00-56559.42%
AMZN211217P018000002021-10-20 12:07PM EDT1,800.000.340.260.470.00-367558.52%
AMZN211217P018200002021-10-19 1:29PM EDT1,820.000.300.290.550.00-1458.35%
AMZN211217P018400002021-10-25 1:55PM EDT1,840.000.450.320.57+0.10+28.57%56157.72%
AMZN211217P018600002021-10-26 10:55AM EDT1,860.000.410.350.57+0.05+13.89%153356.93%
AMZN211217P018800002021-10-19 1:27PM EDT1,880.000.390.380.640.00-51456.57%
AMZN211217P019000002021-10-25 11:54AM EDT1,900.000.550.410.670.00-1635055.93%
AMZN211217P019200002021-10-06 2:50PM EDT1,920.000.610.450.71-1.87-75.40%103855.40%
AMZN211217P019400002021-10-04 9:44AM EDT1,940.003.130.490.750.00-13454.83%
AMZN211217P019600002021-10-05 3:57PM EDT1,960.001.050.530.790.00-155554.25%
AMZN211217P019800002021-10-26 10:14AM EDT1,980.000.580.570.83-0.19-24.68%214453.66%
AMZN211217P020000002021-10-25 2:50PM EDT2,000.000.790.620.830.00-1791,01652.93%
AMZN211217P021000002021-10-26 9:30AM EDT2,100.001.080.831.00-0.22-16.92%223350.17%
AMZN211217P022000002021-10-25 3:07PM EDT2,200.001.341.171.46-0.36-21.18%3541947.82%
AMZN211217P023000002021-10-26 10:11AM EDT2,300.001.901.751.96-0.46-19.49%1452845.04%
AMZN211217P024000002021-10-26 10:14AM EDT2,400.002.632.502.75-0.82-23.77%2177742.58%
AMZN211217P025000002021-10-25 9:30AM EDT2,500.003.753.503.90-1.12-23.00%1464340.21%
AMZN211217P026000002021-10-25 2:04PM EDT2,600.005.195.055.35-1.93-27.11%1153737.66%
AMZN211217P027000002021-10-25 1:58PM EDT2,700.007.706.957.40-2.40-23.76%61,02735.15%
AMZN211217P028000002021-10-26 9:44AM EDT2,800.0010.509.7510.20-3.95-27.34%1397532.59%
AMZN211217P028100002021-10-26 9:56AM EDT2,810.0010.8010.1010.60-3.83-26.18%261,93032.38%
AMZN211217P028200002021-10-25 12:49PM EDT2,820.0015.2710.4511.000.00-46732.16%
AMZN211217P028300002021-10-22 2:20PM EDT2,830.0015.9510.8511.400.00-54031.92%
AMZN211217P028400002021-10-22 3:48PM EDT2,840.0016.2511.2511.750.00-27231.65%
AMZN211217P028500002021-10-25 2:49PM EDT2,850.0011.7511.6512.15-4.95-29.64%244031.40%
AMZN211217P028600002021-10-25 3:27PM EDT2,860.0018.2512.0512.600.00-412631.17%
AMZN211217P028700002021-10-22 2:20PM EDT2,870.0018.5712.5513.100.00-16030.96%
AMZN211217P028800002021-10-25 11:24AM EDT2,880.0021.2513.1513.650.00-110130.76%
AMZN211217P028900002021-10-25 11:33AM EDT2,890.0020.2013.5514.100.00-312130.50%
AMZN211217P029000002021-10-26 10:47AM EDT2,900.0014.5014.0514.60-7.50-34.09%2475130.26%
AMZN211217P029100002021-10-25 3:03PM EDT2,910.0015.0014.6015.15-7.20-32.43%118230.03%
AMZN211217P029200002021-10-25 3:04PM EDT2,920.0016.3715.3015.85-6.43-28.20%138629.87%
AMZN211217P029300002021-10-25 3:00PM EDT2,930.0023.4515.7516.250.00-2514929.54%
AMZN211217P029400002021-10-25 3:06PM EDT2,940.0017.8016.4016.95-7.05-28.37%27429.35%
AMZN211217P029500002021-10-26 10:07AM EDT2,950.0017.8817.2017.65-8.69-32.71%2457429.15%
AMZN211217P029600002021-10-25 3:43PM EDT2,960.0019.8017.6518.20-8.21-29.31%512828.87%
AMZN211217P029700002021-10-25 3:01PM EDT2,970.0020.0118.4018.95-7.74-27.89%16628.67%
AMZN211217P029800002021-10-25 3:22PM EDT2,980.0029.4019.2519.800.00-1121528.49%
AMZN211217P029900002021-10-25 3:35PM EDT2,990.0021.4220.0520.55-10.05-31.94%616928.26%
AMZN211217P030000002021-10-26 11:23AM EDT3,000.0021.0020.8521.30-11.25-34.88%281,85628.02%
AMZN211217P030100002021-10-25 3:43PM EDT3,010.0021.9021.9022.45-12.74-36.78%19727.92%
AMZN211217P030200002021-10-25 2:56PM EDT3,020.0035.5222.7523.300.00-214227.69%
AMZN211217P030300002021-10-25 1:01PM EDT3,030.0032.0723.6024.25-3.78-10.54%18127.48%
AMZN211217P030400002021-10-25 3:04PM EDT3,040.0027.4824.6525.35-11.59-29.66%12,17927.31%
AMZN211217P030500002021-10-25 3:12PM EDT3,050.0026.3025.9026.35-13.75-34.33%2162627.10%
AMZN211217P030600002021-10-26 11:20AM EDT3,060.0027.8527.1027.60-13.70-32.97%1112826.95%
AMZN211217P030700002021-10-26 10:40AM EDT3,070.0029.0028.3028.85-14.60-33.49%1610326.78%
AMZN211217P030800002021-10-26 10:37AM EDT3,080.0030.2529.6030.15-15.05-33.22%4216626.61%
AMZN211217P030900002021-10-26 11:21AM EDT3,090.0031.3530.9531.55-17.94-36.40%4320226.46%
AMZN211217P031000002021-10-26 10:51AM EDT3,100.0032.4532.4032.90-19.04-36.98%561,65426.28%
AMZN211217P031100002021-10-26 10:38AM EDT3,110.0034.4033.7034.40-18.00-34.35%4415926.12%
AMZN211217P031200002021-10-26 10:18AM EDT3,120.0035.7035.3035.90-18.95-34.68%4711425.94%
AMZN211217P031300002021-10-26 10:20AM EDT3,130.0037.3537.2037.75-19.40-34.19%3522225.84%
AMZN211217P031400002021-10-26 10:52AM EDT3,140.0038.6938.9539.50-20.56-34.70%5911125.70%
AMZN211217P031500002021-10-26 11:08AM EDT3,150.0042.7140.6541.15-20.70-32.64%421,35925.51%
AMZN211217P031550002021-10-25 3:26PM EDT3,155.0045.8041.6542.40-18.20-28.44%62125.52%
AMZN211217P031600002021-10-26 9:41AM EDT3,160.0045.9342.5543.35-19.70-30.02%1816225.45%
AMZN211217P031650002021-10-25 3:07PM EDT3,165.0045.0043.5544.05-22.83-33.66%17925.30%
AMZN211217P031700002021-10-26 11:04AM EDT3,170.0045.9144.4045.10-21.29-31.68%1536225.24%
AMZN211217P031750002021-10-26 10:19AM EDT3,175.0047.0545.4546.15-23.73-33.53%282725.18%
AMZN211217P031800002021-10-26 11:04AM EDT3,180.0048.0846.6547.40-23.57-32.90%2126125.16%
AMZN211217P031850002021-10-26 9:42AM EDT3,185.0049.4047.7548.50-22.30-31.10%184325.10%
AMZN211217P031900002021-10-26 10:45AM EDT3,190.0048.6048.6049.35-27.55-36.18%3423424.97%
AMZN211217P031950002021-10-26 9:36AM EDT3,195.0054.7550.0550.90-23.05-29.63%275825.01%
AMZN211217P032000002021-10-26 11:10AM EDT3,200.0053.3851.2051.95-24.02-31.03%621,16024.92%
AMZN211217P032050002021-10-26 10:53AM EDT3,205.0052.0552.4053.25-26.95-34.11%113024.88%
AMZN211217P032100002021-10-26 9:47AM EDT3,210.0057.6253.4054.15-23.76-29.20%1718724.74%
AMZN211217P032150002021-10-26 9:36AM EDT3,215.0061.4054.9555.70-20.95-25.44%101424.76%
AMZN211217P032200002021-10-26 11:10AM EDT3,220.0058.4555.8056.60-25.55-30.42%3849524.61%
AMZN211217P032250002021-10-25 3:12PM EDT3,225.0085.8557.1057.950.00-111624.56%
AMZN211217P032300002021-10-26 10:36AM EDT3,230.0060.1058.7559.55-28.30-32.01%856524.57%
AMZN211217P032350002021-10-26 9:36AM EDT3,235.0067.7060.1560.90-21.05-23.72%11324.51%
AMZN211217P032400002021-10-25 3:07PM EDT3,240.0065.3061.2062.05-25.30-27.92%1627524.40%
AMZN211217P032450002021-10-26 10:21AM EDT3,245.0063.2562.7563.85-29.60-31.88%374524.43%
AMZN211217P032500002021-10-26 11:20AM EDT3,250.0065.3564.0064.85-29.45-31.07%621,10524.28%
AMZN211217P032550002021-10-25 3:10PM EDT3,255.0096.6065.8566.650.00-11924.30%
AMZN211217P032600002021-10-26 10:45AM EDT3,260.0068.7067.1067.90-31.30-31.30%4971324.19%
AMZN211217P032650002021-10-26 10:26AM EDT3,265.0070.3568.3570.10-30.70-30.38%431424.28%
AMZN211217P032700002021-10-26 10:26AM EDT3,270.0072.3770.3571.20-30.53-29.67%6356724.13%
AMZN211217P032750002021-10-26 10:01AM EDT3,275.0075.9071.9572.75-27.71-26.74%132924.07%
AMZN211217P032800002021-10-26 9:58AM EDT3,280.0077.7073.5574.40-29.30-27.38%2943724.02%
AMZN211217P032850002021-10-26 10:16AM EDT3,285.0078.3574.9075.75-28.22-26.48%91623.91%
AMZN211217P032900002021-10-26 10:45AM EDT3,290.0078.2176.7077.60-33.21-29.81%4655123.89%
AMZN211217P032950002021-10-26 10:34AM EDT3,295.0079.1778.6079.50-38.04-32.45%121,84223.88%
AMZN211217P033000002021-10-26 10:57AM EDT3,300.0080.3480.3581.20-39.19-32.79%854,28523.82%
AMZN211217P033050002021-10-25 12:04PM EDT3,305.00123.1282.1083.000.00-244823.78%
AMZN211217P033100002021-10-26 10:57AM EDT3,310.0083.8484.1085.00-39.36-31.95%1067123.77%
AMZN211217P033150002021-10-26 9:32AM EDT3,315.0088.2085.5086.40-31.55-26.35%2823.63%
AMZN211217P033200002021-10-26 10:52AM EDT3,320.0086.7387.4088.35-41.37-32.30%2235223.60%
AMZN211217P033250002021-10-26 9:33AM EDT3,325.0088.6289.5090.40-42.14-32.23%122823.58%
AMZN211217P033300002021-10-25 3:52PM EDT3,330.0095.8591.5092.40-38.77-28.80%120123.54%
AMZN211217P033350002021-10-26 10:21AM EDT3,335.0094.4093.3594.30-36.96-28.14%226623.48%
AMZN211217P033400002021-10-25 2:59PM EDT3,340.0096.4095.4596.45-37.08-27.78%2225223.47%
AMZN211217P033450002021-10-25 9:50AM EDT3,345.00102.4097.5098.55-30.53-22.97%12023.43%
AMZN211217P033500002021-10-26 9:53AM EDT3,350.00107.0599.65100.60-33.07-23.60%663023.38%
AMZN211217P033550002021-10-25 1:44PM EDT3,355.00141.77101.20102.150.00-41823.23%
AMZN211217P033600002021-10-26 9:50AM EDT3,360.00109.60103.65104.65-34.96-24.18%1015323.25%
AMZN211217P033700002021-10-26 9:36AM EDT3,370.00120.35107.90108.90-27.71-18.72%321023.14%
AMZN211217P033800002021-10-26 10:52AM EDT3,380.00112.09112.20113.30-41.02-26.79%999823.03%
AMZN211217P033900002021-10-26 10:21AM EDT3,390.00121.25117.20118.25-45.22-27.16%923923.00%
AMZN211217P034000002021-10-26 10:49AM EDT3,400.00121.95121.65122.75-50.49-29.28%511,23822.86%
AMZN211217P034100002021-10-25 3:16PM EDT3,410.00132.45126.15127.30-40.32-23.34%111322.70%
AMZN211217P034200002021-10-26 10:39AM EDT3,420.00132.50131.25132.40-50.29-27.51%1090522.62%
AMZN211217P034300002021-10-22 3:27PM EDT3,430.00197.39136.90138.150.00-212722.64%
AMZN211217P034350002021-10-25 1:27PM EDT3,435.00162.70139.55140.90-28.42-14.87%18022.62%
AMZN211217P034400002021-10-25 12:21PM EDT3,440.00191.20142.05143.250.00-2012422.51%
AMZN211217P034450002021-10-25 10:48AM EDT3,445.00156.45144.90146.10-46.35-22.86%29622.49%
AMZN211217P034500002021-10-25 2:09PM EDT3,450.00159.25147.55148.85-38.23-19.36%2995322.45%
AMZN211217P034550002021-10-22 12:37PM EDT3,455.00198.80150.25151.550.00-15322.39%
AMZN211217P034600002021-10-25 3:16PM EDT3,460.00164.05153.20154.60-40.63-19.85%116722.39%
AMZN211217P034700002021-10-22 1:59PM EDT3,470.00222.81158.85160.300.00-1111222.30%
AMZN211217P034800002021-10-22 12:45PM EDT3,480.00226.35164.95166.000.00-117922.18%
AMZN211217P034900002021-10-22 1:43PM EDT3,490.00229.56170.45171.750.00-823122.04%
AMZN211217P035000002021-10-26 10:47AM EDT3,500.00174.99177.00178.25-61.70-26.07%3562822.02%
AMZN211217P035500002021-10-22 3:16PM EDT3,550.00258.22210.00211.450.00-527421.70%
AMZN211217P036000002021-10-25 12:37PM EDT3,600.00250.08242.25250.25-70.64-22.03%198521.99%
AMZN211217P036500002021-10-21 11:00AM EDT3,650.00368.59278.30288.800.00-116621.60%
AMZN211217P037000002021-10-25 12:37PM EDT3,700.00334.20317.90331.70-58.79-14.96%137521.80%
AMZN211217P037500002021-10-22 3:25PM EDT3,750.00426.40362.15374.800.00-518021.46%
AMZN211217P038000002021-10-22 3:54PM EDT3,800.00476.83405.15419.400.00-1538720.96%
AMZN211217P038500002021-10-22 3:54PM EDT3,850.00524.83451.55464.550.00-936119.70%
AMZN211217P039000002021-10-22 3:29PM EDT3,900.00511.60498.40512.45-58.14-10.20%443719.31%
AMZN211217P039500002021-10-25 9:30AM EDT3,950.00559.18546.00559.70-62.72-10.09%435614.61%
AMZN211217P040000002021-10-21 3:08PM EDT4,000.00569.73594.15608.000.00-73450.00%
AMZN211217P040500002021-10-21 3:08PM EDT4,050.00618.00642.75656.350.00-11020.00%
AMZN211217P041000002021-10-21 3:39PM EDT4,100.00668.75691.65706.250.00-1150.00%
AMZN211217P041500002021-10-21 3:39PM EDT4,150.00717.73740.75753.250.00-1210.00%
AMZN211217P042000002021-10-18 9:50AM EDT4,200.00772.12790.05803.650.00-2310.00%
AMZN211217P042500002021-10-25 3:22PM EDT4,250.00851.80839.50852.25-78.37-8.43%5190.00%
AMZN211217P043000002021-10-18 9:48AM EDT4,300.00873.57889.05901.000.00-8140.00%
AMZN211217P043500002021-10-20 10:00AM EDT4,350.00912.00935.90952.050.00-170.00%
AMZN211217P044000002021-10-18 9:48AM EDT4,400.00973.08988.351,001.700.00-7240.00%
AMZN211217P044500002021-09-28 1:55PM EDT4,450.001,147.971,038.201,052.300.00-1140.00%
AMZN211217P045000002021-09-28 1:55PM EDT4,500.001,198.001,087.951,101.650.00-1270.00%
AMZN211217P045500002021-09-21 9:33AM EDT4,550.001,194.501,207.301,222.250.00-11264.86%
AMZN211217P046000002021-08-18 9:44AM EDT4,600.001,362.351,133.601,145.650.00-170.00%
AMZN211217P046500002021-09-08 9:35AM EDT4,650.001,154.500.000.000.00-290.00%
AMZN211217P047000002021-09-14 9:34AM EDT4,700.001,228.401,282.001,299.250.00-100.00%
AMZN211217P047500002021-09-08 10:54AM EDT4,750.001,242.001,439.301,452.850.00-1081.29%
AMZN211217P048000002021-09-28 1:12PM EDT4,800.001,502.001,387.301,400.800.00-550.00%
AMZN211217P048500002021-08-25 5:32PM EDT4,850.001,481.351,418.751,429.250.00-2430.00%
AMZN211217P049000002021-08-25 5:32PM EDT4,900.001,578.351,468.751,479.400.00-110.00%
AMZN211217P049500002021-10-01 1:15PM EDT4,950.001,683.001,537.201,550.050.00-200.00%
AMZN211217P050000002021-08-31 9:54AM EDT5,000.001,586.151,710.001,727.150.00-1195.69%
AMZN211217P051000002021-09-08 10:54AM EDT5,100.001,590.701,789.401,805.350.00-1092.27%
AMZN211217P052000002021-10-26 11:23AM EDT5,200.001,793.201,787.201,799.20+20.58+1.16%210.00%
AMZN211217P053000002021-10-12 12:16PM EDT5,300.001,936.001,887.201,900.25-108.69-5.32%100.00%
AMZN211217P054000002021-09-07 10:50AM EDT5,400.001,880.292,074.502,085.750.00-6094.55%
AMZN211217P055000002021-08-25 5:32PM EDT5,500.001,813.452,068.752,079.250.00-100.00%