Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.389,79-47,57 (-1,38%)
No fechamento: 04:00PM EST
3.385,00 -4,79 (-0,14%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de fevereiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220218C016000002021-11-10 3:55PM EST1,600.001,882.641,789.001,804.100.00-2980.66%
AMZN220218C016200002021-12-02 12:23PM EST1,620.001,859.101,769.151,784.250.00-1279.72%
AMZN220218C016600002021-11-29 9:57AM EST1,660.001,707.701,729.451,744.60-194.35-10.22%1377.89%
AMZN220218C016800002021-11-19 10:23AM EST1,680.002,071.221,709.601,724.750.00-2576.97%
AMZN220218C017000002021-11-05 2:37PM EST1,700.001,831.201,691.001,704.950.00-1277.07%
AMZN220218C017200002021-11-10 6:50AM EST1,720.001,947.701,708.251,855.450.00-13139.79%
AMZN220218C017400002021-08-25 4:32PM EST1,740.001,695.401,688.501,699.000.00-22105.14%
AMZN220218C018000002021-12-03 3:51PM EST1,800.001,566.751,590.701,606.05-153.35-8.92%1171.91%
AMZN220218C018400002021-11-22 12:22PM EST1,840.001,737.001,552.001,566.500.00--170.85%
AMZN220218C018600002021-12-02 10:04AM EST1,860.001,630.301,532.001,546.750.00-1369.90%
AMZN220218C019000002021-12-02 12:23PM EST1,900.001,580.751,491.801,507.300.00-1267.92%
AMZN220218C019200002021-12-03 3:51PM EST1,920.001,450.651,472.051,487.60-97.30-6.29%2167.17%
AMZN220218C019600002021-12-02 10:04AM EST1,960.001,531.551,432.601,448.200.00-1165.68%
AMZN220218C020000002021-12-03 12:33PM EST2,000.001,377.461,393.201,408.90-242.54-14.97%2164.26%
AMZN220218C020200002021-12-02 9:48AM EST2,020.001,471.801,373.501,389.250.00-1163.54%
AMZN220218C020400002021-12-02 10:03AM EST2,040.001,447.901,354.051,369.650.00-2362.96%
AMZN220218C020600002021-11-10 6:50AM EST2,060.001,210.541,502.601,517.550.00--2131.96%
AMZN220218C020800002021-08-25 4:32PM EST2,080.001,379.151,355.251,365.700.00--184.54%
AMZN220218C021000002021-12-02 10:58AM EST2,100.001,355.401,295.001,310.850.00-1360.84%
AMZN220218C021400002021-11-24 10:36AM EST2,140.001,443.101,256.001,271.800.00-11159.62%
AMZN220218C021600002021-11-10 6:50AM EST2,160.001,302.401,403.951,418.700.00--1123.37%
AMZN220218C022000002021-10-29 8:42AM EST2,200.001,137.361,308.451,324.250.00-14103.68%
AMZN220218C022400002021-10-29 2:50PM EST2,240.001,126.001,210.001,223.700.00-1380.74%
AMZN220218C022600002021-11-10 6:50AM EST2,260.001,169.601,304.301,319.600.00-14114.95%
AMZN220218C022800002021-12-02 10:58AM EST2,280.001,177.601,119.951,135.750.00-1155.41%
AMZN220218C023000002021-11-24 3:22PM EST2,300.001,152.101,100.401,116.250.00-11754.70%
AMZN220218C023800002021-11-23 1:48PM EST2,380.001,176.501,023.501,039.450.00-2652.56%
AMZN220218C024000002021-11-23 1:48PM EST2,400.001,098.601,004.251,020.350.00-12752.01%
AMZN220218C024200002021-12-02 10:58AM EST2,420.001,041.50985.151,001.200.00-14251.47%
AMZN220218C024400002021-11-10 6:50AM EST2,440.001,006.801,126.651,142.900.00-18100.99%
AMZN220218C024600002021-11-10 6:50AM EST2,460.00837.451,107.501,123.150.00--099.55%
AMZN220218C024800002021-10-29 9:23AM EST2,480.00861.051,039.651,050.850.00-151885.26%
AMZN220218C025000002021-11-16 10:33AM EST2,500.001,046.03909.30925.250.00-12952.92%
AMZN220218C025400002021-11-30 9:35AM EST2,540.001,056.35871.70887.600.00-1551.73%
AMZN220218C025600002021-11-04 1:29PM EST2,560.00950.83853.00868.850.00-3451.14%
AMZN220218C026000002021-12-03 2:18PM EST2,600.00790.00815.80831.65-175.50-18.18%21150.03%
AMZN220218C026200002021-09-10 9:03AM EST2,620.00909.49705.50723.350.00-170.00%
AMZN220218C026400002021-11-10 6:50AM EST2,640.00920.73933.40947.350.00-1686.84%
AMZN220218C026600002021-08-25 4:33PM EST2,660.00663.90805.00814.750.00--258.44%
AMZN220218C026800002021-11-05 8:32AM EST2,680.00850.25742.50758.150.00-1447.91%
AMZN220218C027000002021-12-01 9:56AM EST2,700.00852.05726.20740.050.00-101847.42%
AMZN220218C027200002021-11-02 10:13AM EST2,720.00604.68708.15722.000.00-2646.93%
AMZN220218C027600002021-11-18 1:10PM EST2,760.00746.40673.00686.200.00-1245.96%
AMZN220218C027800002021-11-26 10:11AM EST2,780.00806.68655.30668.500.00-1145.50%
AMZN220218C028000002021-12-03 12:04PM EST2,800.00616.55637.35651.05-101.90-14.18%61545.09%
AMZN220218C028200002021-11-04 1:24PM EST2,820.00705.00619.95633.650.00-1244.66%
AMZN220218C028400002021-11-17 11:01AM EST2,840.00738.22602.75616.350.00-2844.23%
AMZN220218C028600002021-11-24 10:02AM EST2,860.00735.00584.00599.300.00-2443.84%
AMZN220218C028800002021-11-05 11:42AM EST2,880.00710.00568.75582.300.00-4643.43%
AMZN220218C029000002021-12-03 12:35PM EST2,900.00536.64552.00565.55-47.81-8.18%13443.05%
AMZN220218C029200002021-12-03 12:35PM EST2,920.00520.24535.45548.90+71.09+15.83%1142.66%
AMZN220218C029400002021-11-04 1:58PM EST2,940.00586.00519.05532.500.00-2542.30%
AMZN220218C029600002021-08-26 1:51PM EST2,960.00473.00545.65554.650.00--1250.13%
AMZN220218C029800002021-11-02 1:05PM EST2,980.00392.05486.80500.150.00-1641.59%
AMZN220218C030000002021-12-03 2:09PM EST3,000.00450.00471.00484.30-129.15-22.30%47841.25%
AMZN220218C030200002021-12-03 9:37AM EST3,020.00495.50455.40468.70-29.70-5.65%71540.93%
AMZN220218C030400002021-11-30 11:00AM EST3,040.00533.75440.05453.200.00-1940.60%
AMZN220218C030500002021-12-02 1:14PM EST3,050.00478.85432.45445.600.00-41540.45%
AMZN220218C030600002021-12-02 1:00PM EST3,060.00469.35424.90438.050.00-1340.30%
AMZN220218C030800002021-12-03 9:37AM EST3,080.00447.60410.00423.10+116.23+35.08%71140.00%
AMZN220218C031000002021-12-03 2:06PM EST3,100.00379.13395.35408.00-49.84-11.62%212739.64%
AMZN220218C031200002021-12-02 12:18PM EST3,120.00430.35380.90393.900.00-2739.43%
AMZN220218C031400002021-10-29 10:37AM EST3,140.00321.46449.55461.550.00-114452.81%
AMZN220218C031500002021-12-03 1:42PM EST3,150.00345.09359.75372.65-51.91-13.08%11,27339.02%
AMZN220218C031600002021-12-02 2:18PM EST3,160.00386.62352.85363.400.00-18638.47%
AMZN220218C031800002021-12-01 3:43PM EST3,180.00394.48337.85349.700.00-111938.22%
AMZN220218C032000002021-12-03 3:48PM EST3,200.00306.60325.90338.60-66.40-17.80%433038.39%
AMZN220218C032200002021-12-03 3:39PM EST3,220.00296.00312.85325.45-117.80-28.47%26938.14%
AMZN220218C032400002021-12-03 11:11AM EST3,240.00297.60298.80312.65-111.44-27.24%210837.92%
AMZN220218C032500002021-12-03 2:16PM EST3,250.00276.24293.85304.00-48.65-14.97%415337.41%
AMZN220218C032600002021-12-03 3:37PM EST3,260.00272.50287.65300.10-55.90-17.02%34537.70%
AMZN220218C032800002021-12-03 1:39PM EST3,280.00260.10275.50285.55-84.90-24.61%16537.10%
AMZN220218C033000002021-12-03 3:47PM EST3,300.00249.30263.65275.90-29.70-10.65%1934337.27%
AMZN220218C033200002021-12-02 2:58PM EST3,320.00272.75250.95262.000.00-633936.70%
AMZN220218C033400002021-12-03 3:51PM EST3,340.00232.96240.90252.90-27.56-10.58%47236.88%
AMZN220218C033500002021-12-03 3:53PM EST3,350.00231.40238.10247.40-27.78-10.72%3534936.79%
AMZN220218C033600002021-12-03 3:55PM EST3,360.00231.40229.20241.90-22.10-8.72%13224636.70%
AMZN220218C033800002021-12-03 3:58PM EST3,380.00223.20219.55231.20-77.20-25.70%1114036.52%
AMZN220218C034000002021-12-03 3:58PM EST3,400.00212.13209.25220.80-12.87-5.72%10661536.35%
AMZN220218C034200002021-12-03 3:55PM EST3,420.00199.10199.30210.75-14.60-6.83%2612036.19%
AMZN220218C034400002021-12-03 3:58PM EST3,440.00192.70188.55201.00-13.80-6.68%2722436.03%
AMZN220218C034500002021-12-03 3:58PM EST3,450.00187.99184.95196.25-17.01-8.30%15840635.95%
AMZN220218C034600002021-12-03 2:15PM EST3,460.00170.00179.30191.35-31.45-15.61%279935.84%
AMZN220218C034800002021-12-03 3:52PM EST3,480.00166.94171.40182.45-16.46-8.97%1012235.74%
AMZN220218C035000002021-12-03 3:58PM EST3,500.00166.13167.50170.00-9.41-5.36%15467435.01%
AMZN220218C035200002021-12-03 3:39PM EST3,520.00146.00154.50165.20-22.20-13.20%2512035.47%
AMZN220218C035300002021-12-03 3:59PM EST3,530.00155.00149.90161.15-29.58-16.03%85935.42%
AMZN220218C035400002021-12-02 9:38AM EST3,540.00141.25145.55157.15-47.15-25.03%18935.37%
AMZN220218C035500002021-12-03 3:53PM EST3,550.00141.44141.70153.20-17.66-11.10%1711235.31%
AMZN220218C035600002021-12-03 2:39PM EST3,560.00130.46137.90149.30-21.74-14.28%3625735.25%
AMZN220218C035800002021-12-03 2:39PM EST3,580.00123.36132.50141.60-18.04-12.76%181,25235.12%
AMZN220218C036000002021-12-03 3:57PM EST3,600.00126.97129.15134.00-8.03-5.95%1291,60534.95%
AMZN220218C036200002021-12-03 3:55PM EST3,620.00119.75117.15127.45-16.05-11.82%2315234.92%
AMZN220218C036400002021-12-03 3:58PM EST3,640.00116.03110.25120.80-19.30-14.26%4514034.83%
AMZN220218C036600002021-12-03 3:03PM EST3,660.0098.00104.50114.65-19.60-16.67%5011134.78%
AMZN220218C036800002021-12-03 3:43PM EST3,680.0094.9098.35108.30-12.55-11.68%339934.66%
AMZN220218C037000002021-12-03 3:49PM EST3,700.0090.0093.10102.35-19.50-17.81%16443334.56%
AMZN220218C037200002021-12-03 2:51PM EST3,720.0084.2387.4596.65-14.27-14.49%3511634.46%
AMZN220218C037400002021-12-03 2:51PM EST3,740.0079.5282.7091.50-12.73-13.80%510134.42%
AMZN220218C037600002021-12-03 2:11PM EST3,760.0073.7177.7586.55-13.49-15.47%3115634.38%
AMZN220218C037800002021-12-03 3:55PM EST3,780.0076.3073.5582.05-19.56-20.40%49534.39%
AMZN220218C038000002021-12-03 3:55PM EST3,800.0072.0069.5077.65-8.50-10.56%901,05934.37%
AMZN220218C038200002021-12-03 2:08PM EST3,820.0062.8065.7573.55-16.95-21.25%412834.38%
AMZN220218C038400002021-12-03 2:07PM EST3,840.0059.2361.2569.50-36.19-37.93%4814334.36%
AMZN220218C038600002021-12-03 3:47PM EST3,860.0055.9357.9065.60-20.57-26.89%106234.32%
AMZN220218C038800002021-12-03 1:56PM EST3,880.0052.5054.5562.00-19.10-26.68%37734.32%
AMZN220218C039000002021-12-03 3:59PM EST3,900.0055.2650.9058.60-1.80-3.15%5237234.32%
AMZN220218C039200002021-12-03 1:52PM EST3,920.0047.9247.8553.70-10.36-17.78%1611033.94%
AMZN220218C039400002021-12-03 1:52PM EST3,940.0045.1244.7550.75-15.35-25.38%1511433.97%
AMZN220218C039600002021-12-03 2:51PM EST3,960.0041.8041.9047.80-6.70-13.81%614133.95%
AMZN220218C039800002021-12-03 12:06PM EST3,980.0039.5239.3545.30-9.71-19.72%223534.02%
AMZN220218C040000002021-12-03 3:59PM EST4,000.0041.2536.9542.50-1.75-4.07%17476233.97%
AMZN220218C040200002021-12-03 2:24PM EST4,020.0035.5435.3041.85-8.26-18.86%831134.46%
AMZN220218C040400002021-12-03 10:36AM EST4,040.0035.5032.6039.60-2.20-5.84%242234.50%
AMZN220218C040600002021-12-03 12:06PM EST4,060.0031.1030.6037.50-6.80-17.94%217934.56%
AMZN220218C040800002021-12-03 3:39PM EST4,080.0029.6528.9035.50-4.53-13.25%719634.61%
AMZN220218C041000002021-12-03 3:30PM EST4,100.0028.3827.1532.15-4.87-14.65%7341834.23%
AMZN220218C041200002021-12-03 10:01AM EST4,120.0027.5425.5031.90-5.12-15.68%120134.75%
AMZN220218C041400002021-12-03 3:23PM EST4,140.0025.6923.9530.25-3.56-12.17%78334.82%
AMZN220218C041600002021-12-03 10:55AM EST4,160.0024.8522.5028.65-8.72-25.98%28634.88%
AMZN220218C041800002021-12-03 1:30PM EST4,180.0022.8921.1027.20-2.51-9.88%417534.97%
AMZN220218C042000002021-12-03 3:58PM EST4,200.0022.7020.5025.10-2.25-9.02%5489634.80%
AMZN220218C043000002021-12-03 3:33PM EST4,300.0016.5714.5518.00-1.28-7.17%4663334.65%
AMZN220218C044000002021-12-03 3:02PM EST4,400.0012.5513.0015.25-2.30-15.49%25861335.82%
AMZN220218C045000002021-12-03 2:42PM EST4,500.0010.398.2012.50-1.27-10.89%2837536.65%
AMZN220218C046000002021-12-03 3:33PM EST4,600.008.578.4011.05-1.33-13.43%815837.94%
AMZN220218C047000002021-12-03 11:27AM EST4,700.007.556.909.00-0.85-10.12%226238.58%
AMZN220218C048000002021-12-03 3:51PM EST4,800.006.205.857.10-0.98-13.65%522438.97%
AMZN220218C049000002021-12-03 11:42AM EST4,900.005.404.956.70-0.10-1.82%213240.45%
AMZN220218C050000002021-12-03 3:46PM EST5,000.004.604.255.95-0.70-13.21%7635341.47%
AMZN220218C051000002021-12-03 3:27PM EST5,100.004.003.705.15-0.48-10.71%161,61442.27%
AMZN220218C052000002021-12-03 11:18AM EST5,200.003.353.254.75-0.60-15.19%87843.41%
AMZN220218C053000002021-12-02 3:54PM EST5,300.003.252.724.300.00-2327044.39%
AMZN220218C054000002021-12-03 3:48PM EST5,400.002.882.343.90-0.37-11.38%2336445.32%
AMZN220218C055000002021-12-03 3:56PM EST5,500.003.202.403.20+0.50+18.52%1181,70845.61%
Opções de vendapara18 de fevereiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220218P016000002021-12-03 3:42PM EST1,600.002.151.402.34+1.37+175.64%1465467.71%
AMZN220218P016200002021-12-03 3:29PM EST1,620.002.311.373.25+1.28+124.27%231068.43%
AMZN220218P016400002021-12-02 3:10PM EST1,640.001.111.463.400.00-3022467.82%
AMZN220218P016600002021-11-05 11:41AM EST1,660.000.600.823.600.00-67765.98%
AMZN220218P016800002021-09-20 2:11PM EST1,680.005.611.351.940.00-166562.66%
AMZN220218P017000002021-12-03 2:18PM EST1,700.002.201.034.00+1.50+214.29%144265.01%
AMZN220218P017200002021-12-03 3:51PM EST1,720.002.951.154.20+1.36+85.53%44264.51%
AMZN220218P017400002021-11-03 1:31PM EST1,740.001.111.274.250.00-32363.76%
AMZN220218P017600002021-12-01 3:19PM EST1,760.001.171.404.550.00-22963.39%
AMZN220218P017800002021-11-17 3:02PM EST1,780.000.841.544.450.00-21962.45%
AMZN220218P018000002021-12-03 2:48PM EST1,800.003.151.694.60+2.30+270.59%641161.87%
AMZN220218P018200002021-11-11 9:55AM EST1,820.001.031.845.300.00-1761.96%
AMZN220218P018400002021-11-03 2:42PM EST1,840.001.302.794.450.00-11761.09%
AMZN220218P018600002021-11-30 11:45AM EST1,860.001.323.105.050.00-23261.13%
AMZN220218P018800002021-12-01 12:03PM EST1,880.001.323.154.850.00-436759.99%
AMZN220218P019000002021-12-01 1:37PM EST1,900.001.503.605.450.00-128760.09%
AMZN220218P019200002021-09-07 8:32AM EST1,920.005.100.000.000.00-31525.00%
AMZN220218P019400002021-09-08 9:03AM EST1,940.005.426.157.050.00-1561.64%
AMZN220218P019600002021-12-03 3:21PM EST1,960.005.604.255.80+3.80+211.11%15358.10%
AMZN220218P019800002021-12-03 3:39PM EST1,980.006.204.656.10-6.23-50.12%114457.73%
AMZN220218P020000002021-12-03 3:51PM EST2,000.006.504.756.40+3.30+103.12%710857.10%
AMZN220218P020200002021-12-03 1:42PM EST2,020.005.185.006.70-6.32-54.96%1656.57%
AMZN220218P020400002021-11-23 12:44PM EST2,040.002.005.207.050.00-1256.02%
AMZN220218P020600002021-12-02 11:51AM EST2,060.003.815.507.400.00-25755.54%
AMZN220218P020800002021-09-20 1:23PM EST2,080.0016.305.556.550.00-87054.02%
AMZN220218P021000002021-12-03 1:42PM EST2,100.006.536.158.20+2.23+51.86%117354.60%
AMZN220218P021200002021-10-27 2:50PM EST2,120.005.152.793.950.00-14648.83%
AMZN220218P021400002021-12-03 11:27AM EST2,140.006.317.359.10+4.26+207.80%11453.97%
AMZN220218P021600002021-12-03 12:30PM EST2,160.007.847.309.55+4.65+145.77%11653.24%
AMZN220218P021800002021-11-30 1:00PM EST2,180.003.507.7010.050.00-55852.79%
AMZN220218P022000002021-12-03 12:00PM EST2,200.008.308.8510.60+3.90+88.64%1214052.71%
AMZN220218P022200002021-12-03 10:43AM EST2,220.007.708.8011.25-9.65-55.62%13352.05%
AMZN220218P022400002021-11-05 11:59AM EST2,240.004.159.2011.750.00-26451.53%
AMZN220218P022600002021-10-26 10:01AM EST2,260.007.884.705.850.00-26845.65%
AMZN220218P022800002021-12-03 3:49PM EST2,280.0014.1811.0513.00+8.32+141.98%36650.98%
AMZN220218P023000002021-12-03 2:33PM EST2,300.0012.6610.1013.70+8.27+188.38%36751.35%
AMZN220218P023200002021-10-26 11:42AM EST2,320.0010.005.906.950.00-31944.36%
AMZN220218P023400002021-10-29 8:40AM EST2,340.0010.316.307.350.00-17643.92%
AMZN220218P023600002021-12-03 10:12AM EST2,360.0010.3012.1515.95+4.65+82.30%25950.06%
AMZN220218P023800002021-12-03 1:49PM EST2,380.0014.6813.7516.75+4.95+50.87%5112149.62%
AMZN220218P024000002021-12-03 3:10PM EST2,400.0018.7514.9017.60+10.91+139.16%6022149.18%
AMZN220218P024200002021-11-30 11:41AM EST2,420.007.7014.5518.500.00-32048.76%
AMZN220218P024400002021-12-03 3:01PM EST2,440.0020.0015.2019.45+12.94+183.29%12148.34%
AMZN220218P024600002021-11-29 1:22PM EST2,460.006.2016.1522.000.00-111248.75%
AMZN220218P024800002021-12-03 10:45AM EST2,480.0015.8917.1523.05+8.19+106.36%116748.31%
AMZN220218P025000002021-12-03 2:52PM EST2,500.0021.8018.2024.15+10.07+85.85%1540147.87%
AMZN220218P025200002021-11-30 12:25PM EST2,520.0011.2720.3025.150.00-10111847.35%
AMZN220218P025400002021-11-30 12:06PM EST2,540.0011.7720.4526.400.00-12046.94%
AMZN220218P025600002021-12-03 10:08AM EST2,560.0017.8521.7027.80+5.75+47.52%12246.57%
AMZN220218P025800002021-11-30 12:06PM EST2,580.0013.2323.0029.150.00-14146.14%
AMZN220218P026000002021-12-03 1:20PM EST2,600.0024.7524.2030.45+8.90+56.15%527945.68%
AMZN220218P026200002021-12-03 11:05AM EST2,620.0025.0026.0031.95+17.20+220.51%16945.27%
AMZN220218P026400002021-12-03 2:03PM EST2,640.0031.0027.3533.75+11.00+55.00%214844.95%
AMZN220218P026600002021-12-03 2:13PM EST2,660.0032.0529.7533.90+10.30+47.36%68943.98%
AMZN220218P026800002021-12-03 1:36PM EST2,680.0032.8230.7035.70+10.36+46.13%338243.62%
AMZN220218P027000002021-12-03 3:39PM EST2,700.0041.6033.2038.95+17.45+72.26%4446143.74%
AMZN220218P027200002021-12-03 2:21PM EST2,720.0039.8034.4039.60+23.02+137.19%44142.92%
AMZN220218P027400002021-12-03 2:38PM EST2,740.0042.8536.4041.45+23.77+124.58%320542.49%
AMZN220218P027600002021-12-03 2:21PM EST2,760.0044.4539.9043.75+16.15+57.07%221842.18%
AMZN220218P027800002021-12-03 2:21PM EST2,780.0047.0540.6545.90+27.15+136.43%117741.78%
AMZN220218P028000002021-12-03 3:52PM EST2,800.0051.6043.0548.50+19.90+62.78%251,61741.50%
AMZN220218P028200002021-12-03 3:12PM EST2,820.0057.6545.6552.65+24.15+72.09%218041.61%
AMZN220218P028400002021-12-03 2:21PM EST2,840.0054.9049.9555.55+19.75+56.19%2313141.32%
AMZN220218P028600002021-12-03 2:21PM EST2,860.0058.8052.7558.50+21.90+59.35%1711541.01%
AMZN220218P028800002021-12-03 3:13PM EST2,880.0068.2954.7561.60+29.36+75.42%45440.71%
AMZN220218P029000002021-12-03 3:54PM EST2,900.0067.9057.9062.85+23.75+53.79%3318539.90%
AMZN220218P029200002021-12-03 2:21PM EST2,920.0068.7560.7566.15+21.45+45.35%328839.59%
AMZN220218P029400002021-12-03 3:09PM EST2,940.0079.4364.7071.95+31.03+64.11%29839.83%
AMZN220218P029600002021-12-03 2:21PM EST2,960.0077.6568.4076.10+25.25+48.19%1219939.63%
AMZN220218P029800002021-12-03 2:21PM EST2,980.0079.4172.2579.75+27.47+52.89%1810339.27%
AMZN220218P030000002021-12-03 3:59PM EST3,000.0079.9575.9081.45+18.97+31.11%4465238.46%
AMZN220218P030200002021-12-03 3:43PM EST3,020.0097.7080.7085.75+34.77+55.25%334438.19%
AMZN220218P030400002021-12-03 2:22PM EST3,040.0096.2584.7092.70+26.34+37.68%619938.42%
AMZN220218P030500002021-12-03 2:57PM EST3,050.00100.0387.9095.10+34.03+51.56%1228938.30%
AMZN220218P030600002021-12-03 3:09PM EST3,060.00107.5089.9597.50+38.65+56.14%38238.16%
AMZN220218P030800002021-12-03 3:15PM EST3,080.00113.2594.40102.50+40.25+55.14%934637.90%
AMZN220218P031000002021-12-03 3:15PM EST3,100.00119.10100.10107.75+37.92+46.71%1639437.65%
AMZN220218P031200002021-12-03 2:21PM EST3,120.00117.65105.55113.85+33.95+40.56%118937.51%
AMZN220218P031400002021-12-03 2:05PM EST3,140.00119.15111.20119.70+29.55+32.98%1692737.29%
AMZN220218P031500002021-12-03 3:53PM EST3,150.00129.65114.20122.70+35.72+38.03%671,07637.17%
AMZN220218P031600002021-12-03 1:51PM EST3,160.00124.07116.70125.80+31.27+33.70%713037.07%
AMZN220218P031800002021-12-03 3:48PM EST3,180.00147.02124.00132.20+39.01+36.12%5017136.86%
AMZN220218P032000002021-12-03 3:43PM EST3,200.00152.70129.30138.90+48.98+47.22%8380836.65%
AMZN220218P032200002021-12-03 2:05PM EST3,220.00146.80136.80145.90+32.65+28.60%31,56136.46%
AMZN220218P032400002021-12-03 2:07PM EST3,240.00155.20143.90153.15+31.35+25.31%514436.27%
AMZN220218P032500002021-12-03 3:00PM EST3,250.00166.56147.10156.90+43.68+35.55%71,54436.18%
AMZN220218P032600002021-12-03 3:07PM EST3,260.00172.62150.80160.70+45.57+35.87%348436.08%
AMZN220218P032800002021-12-03 2:05PM EST3,280.00170.15159.10168.60+35.93+26.77%1318435.91%
AMZN220218P033000002021-12-03 3:44PM EST3,300.00192.95166.45176.75+51.95+36.84%702,65835.73%
AMZN220218P033200002021-12-03 12:02PM EST3,320.00187.40174.85186.20+42.25+29.11%1514635.73%
AMZN220218P033400002021-12-03 3:57PM EST3,340.00193.25183.30195.00+33.25+20.78%3712735.56%
AMZN220218P033500002021-12-03 3:04PM EST3,350.00213.60187.70199.55+49.75+30.36%122,25235.49%
AMZN220218P033600002021-12-03 1:50PM EST3,360.00206.00193.75204.15+41.71+25.39%617035.41%
AMZN220218P033800002021-12-03 2:13PM EST3,380.00219.50201.45212.70+41.54+23.34%331,65735.12%
AMZN220218P034000002021-12-03 2:32PM EST3,400.00230.92212.70223.35+46.08+24.93%661,57135.12%
AMZN220218P034200002021-12-03 2:32PM EST3,420.00241.53220.90233.45+45.41+23.15%98834.99%
AMZN220218P034400002021-12-03 12:19PM EST3,440.00239.98231.15240.50+33.92+16.46%835334.32%
AMZN220218P034500002021-12-03 1:34PM EST3,450.00250.00236.35246.40+40.00+19.05%1714934.35%
AMZN220218P034600002021-12-02 2:40PM EST3,460.00212.50241.70254.600.00-49834.73%
AMZN220218P034800002021-12-03 9:30AM EST3,480.00211.98252.60264.35-15.22-6.70%19234.40%
AMZN220218P035000002021-12-03 3:54PM EST3,500.00284.41263.80276.65+44.14+18.37%2922834.44%
AMZN220218P035200002021-12-03 10:45AM EST3,520.00280.00275.35287.70+39.50+16.42%114634.23%
AMZN220218P035300002021-12-01 1:02PM EST3,530.00214.35281.25292.100.00-31333.92%
AMZN220218P035400002021-12-03 3:10PM EST3,540.00326.32287.20299.70+61.32+23.14%53234.12%
AMZN220218P035500002021-12-03 2:01PM EST3,550.00317.95293.25306.90+59.72+23.13%95534.25%
AMZN220218P035600002021-12-03 3:10PM EST3,560.00337.92299.70311.05+64.37+23.53%620633.87%
AMZN220218P035800002021-12-01 10:22AM EST3,580.00229.15314.70324.650.00-11,47633.94%
AMZN220218P036000002021-12-03 11:44AM EST3,600.00336.00324.80337.50+47.67+16.53%412333.84%
AMZN220218P036200002021-11-30 12:59PM EST3,620.00272.10340.05351.900.00-526433.95%
AMZN220218P036400002021-12-03 3:56PM EST3,640.00368.88351.20365.40+115.88+45.80%104233.88%
AMZN220218P036600002021-12-03 3:56PM EST3,660.00382.68364.85377.95+56.73+17.40%814733.59%
AMZN220218P036800002021-12-03 12:37PM EST3,680.00394.57378.85391.50+46.57+13.38%15033.43%
AMZN220218P037000002021-12-03 3:22PM EST3,700.00429.37393.80405.60+63.25+17.28%910733.31%
AMZN220218P037200002021-12-03 12:15PM EST3,720.00425.50407.65421.00+57.80+15.72%63433.40%
AMZN220218P037400002021-12-01 9:30AM EST3,740.00435.21422.50437.25+113.31+35.20%35533.60%
AMZN220218P037600002021-11-29 3:32PM EST3,760.00310.20437.60452.400.00-24833.56%
AMZN220218P037800002021-11-23 9:42AM EST3,780.00309.35453.05466.400.00-14133.26%
AMZN220218P038000002021-12-01 1:08PM EST3,800.00391.70468.45482.000.00-211033.22%
AMZN220218P038200002021-11-23 9:42AM EST3,820.00336.25484.40499.350.00-16233.49%
AMZN220218P038400002021-11-18 10:47AM EST3,840.00338.52500.30515.450.00-16833.48%
AMZN220218P038600002021-11-19 2:59PM EST3,860.00305.65516.60530.200.00-31733.14%
AMZN220218P038800002021-10-15 11:04AM EST3,880.00543.46427.40434.050.00-6590.00%
AMZN220218P039000002021-12-03 10:36AM EST3,900.00539.30549.65563.40+130.40+31.89%111533.12%
AMZN220218P039200002021-11-24 10:24AM EST3,920.00448.78566.55581.900.00-26433.49%
AMZN220218P039400002021-11-24 9:54AM EST3,940.00469.51583.65597.350.00-24533.12%
AMZN220218P039600002021-11-05 2:35PM EST3,960.00496.35600.75614.600.00-12033.13%
AMZN220218P039800002021-11-26 10:54AM EST3,980.00519.80618.15632.000.00-1533.14%
AMZN220218P040000002021-11-30 2:38PM EST4,000.00537.40635.70651.250.00-108633.61%
AMZN220218P040200002021-08-25 4:34PM EST4,020.00586.53629.20638.450.00--922.76%
AMZN220218P040400002021-08-25 4:34PM EST4,040.00509.95646.50655.850.00-2221.64%
AMZN220218P040600002021-08-25 4:34PM EST4,060.00586.02663.95673.200.00-1119.89%
AMZN220218P040800002021-11-10 6:50AM EST4,080.00867.95541.25555.150.00-400.00%
AMZN220218P041000002021-11-19 9:46AM EST4,100.00454.73726.15738.900.00-11433.17%
AMZN220218P041400002021-08-25 4:34PM EST4,140.00578.53735.25744.750.00--10.00%
AMZN220218P041600002021-08-25 4:34PM EST4,160.00592.53753.40763.150.00-130.00%
AMZN220218P041800002021-12-01 11:26AM EST4,180.00659.52799.55815.200.00-6434.23%
AMZN220218P042000002021-11-24 3:38PM EST4,200.00656.80818.30833.950.00-1334.34%
AMZN220218P043000002021-11-10 6:50AM EST4,300.001,064.25759.40777.300.00-1790.00%
AMZN220218P044000002021-11-18 11:00AM EST4,400.00797.371,009.651,025.300.00-115035.79%
AMZN220218P045000002021-11-08 10:46AM EST4,500.00994.501,107.801,122.500.00-17236.58%
AMZN220218P046000002021-10-20 12:15PM EST4,600.001,199.95934.40951.100.00-2700.00%
AMZN220218P047000002021-11-18 12:15PM EST4,700.001,043.271,304.501,319.850.00-17039.12%
AMZN220218P048000002021-11-15 11:43AM EST4,800.001,277.401,403.751,419.000.00-110540.46%
AMZN220218P049000002021-12-02 9:31AM EST4,900.001,447.751,503.251,518.400.00-22041.88%
AMZN220218P050000002021-11-26 10:32AM EST5,000.001,457.641,602.951,617.950.00-31243.32%
AMZN220218P051000002021-11-26 9:31AM EST5,100.001,486.201,702.701,717.650.00-1844.82%
AMZN220218P052000002021-11-26 10:41AM EST5,200.001,672.991,802.551,817.450.00-21246.34%
AMZN220218P053000002021-11-24 1:31PM EST5,300.001,712.311,902.351,917.000.00-1947.55%
AMZN220218P054000002021-12-03 12:58PM EST5,400.002,026.532,002.252,017.05+197.49+10.80%23649.22%
AMZN220218P055000002021-12-02 1:00PM EST5,500.002,046.902,102.152,116.950.00-1150.69%