Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.405,80-19,72 (-0,58%)
No fechamento: 4:00PM EDT
3.400,29 -5,51 (-0,16%)
Pós-fechamento: 05:54PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de março de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220318C015200002021-08-25 5:28PM EDT1,520.001,780.431,907.501,918.050.00-214873.75%
AMZN220318C015400002021-08-25 5:28PM EDT1,540.002,147.451,887.701,898.250.00-17372.81%
AMZN220318C015600002021-08-25 5:28PM EDT1,560.001,758.551,867.901,878.450.00-26071.88%
AMZN220318C015800002021-08-25 5:28PM EDT1,580.002,026.451,848.151,858.700.00-15270.99%
AMZN220318C016000002021-08-16 2:06PM EDT1,600.001,889.251,862.501,874.70+200.05+11.84%1085.44%
AMZN220318C016200002021-08-25 5:28PM EDT1,620.002,043.501,808.601,819.150.00-23469.20%
AMZN220318C016400002021-09-07 9:32AM EDT1,640.001,850.601,766.651,784.000.00-32355.43%
AMZN220318C016600002021-08-25 5:29PM EDT1,660.001,685.801,769.151,779.700.00-13467.51%
AMZN220318C016800002021-08-25 5:29PM EDT1,680.001,695.001,749.451,759.950.00-13266.67%
AMZN220318C017000002021-08-25 5:29PM EDT1,700.001,715.391,729.751,740.250.00-41565.86%
AMZN220318C017200002021-08-25 5:29PM EDT1,720.001,873.851,710.051,720.550.00-13065.05%
AMZN220318C017400002021-08-25 5:29PM EDT1,740.001,677.501,690.401,700.900.00-82364.27%
AMZN220318C017600002021-08-17 12:32PM EDT1,760.001,491.901,705.251,717.400.00-2077.24%
AMZN220318C017800002021-08-25 5:29PM EDT1,780.001,637.751,651.051,661.600.00-61862.72%
AMZN220318C018000002021-08-25 5:29PM EDT1,800.001,653.351,631.451,641.950.00-63461.97%
AMZN220318C018200002021-08-25 5:29PM EDT1,820.001,597.901,611.801,622.300.00-23961.21%
AMZN220318C018400002021-09-03 9:34AM EDT1,840.001,613.701,569.601,586.750.00-12755.24%
AMZN220318C018600002021-08-25 5:29PM EDT1,860.001,594.411,572.651,583.150.00-62659.78%
AMZN220318C018800002021-08-25 5:29PM EDT1,880.001,582.301,553.051,563.550.00-84059.06%
AMZN220318C019000002021-08-18 2:13PM EDT1,900.001,334.951,567.801,580.050.00-22270.65%
AMZN220318C019200002021-08-25 5:29PM EDT1,920.001,539.771,513.801,524.450.00-21757.64%
AMZN220318C019400002021-09-08 10:33AM EDT1,940.001,598.501,471.651,489.000.00-13452.27%
AMZN220318C019600002021-08-25 5:29PM EDT1,960.001,682.701,474.851,485.400.00-14256.30%
AMZN220318C019800002021-08-25 5:29PM EDT1,980.001,385.001,455.351,465.900.00-16055.63%
AMZN220318C020000002021-09-10 2:26PM EDT2,000.001,502.501,413.051,430.450.00-10011650.53%
AMZN220318C021000002021-08-25 5:29PM EDT2,100.001,627.821,338.801,349.350.00--851.84%
AMZN220318C022000002021-08-30 2:18PM EDT2,200.001,268.001,219.151,236.300.00-18245.11%
AMZN220318C023000002021-09-08 9:45AM EDT2,300.001,228.001,122.951,140.500.00-11042.74%
AMZN220318C024000002021-08-25 5:29PM EDT2,400.001,252.191,051.801,062.150.00--644.86%
AMZN220318C025000002021-09-17 1:16PM EDT2,500.001,010.96934.70952.500.00-13138.60%
AMZN220318C025100002021-08-24 9:53AM EDT2,510.00814.46949.15959.350.00--142.13%
AMZN220318C025300002021-08-25 5:29PM EDT2,530.00911.20930.90940.850.00--341.65%
AMZN220318C025400002021-08-25 5:29PM EDT2,540.00832.86921.80931.650.00-2341.43%
AMZN220318C025500002021-09-07 2:27PM EDT2,550.001,004.75888.60906.500.00-1837.68%
AMZN220318C025600002021-08-25 5:29PM EDT2,560.00920.55903.50913.300.00-6340.98%
AMZN220318C025700002021-08-25 5:29PM EDT2,570.00910.85894.25904.150.00-8440.75%
AMZN220318C025800002021-08-25 5:29PM EDT2,580.00941.75884.95895.000.00-4440.53%
AMZN220318C025900002021-08-25 5:29PM EDT2,590.00893.50876.75885.900.00-41340.31%
AMZN220318C026000002021-08-18 10:32AM EDT2,600.00700.10901.95913.700.00-11446.96%
AMZN220318C026100002021-08-25 5:29PM EDT2,610.00840.35857.85867.700.00-4739.87%
AMZN220318C026300002021-08-25 5:29PM EDT2,630.00913.25839.60849.600.00-1639.44%
AMZN220318C026400002021-08-16 11:22AM EDT2,640.00668.68865.95877.650.00-2045.88%
AMZN220318C026500002021-08-25 5:29PM EDT2,650.00931.52822.65831.600.00-1139.02%
AMZN220318C026600002021-09-08 10:53AM EDT2,660.00901.05791.85804.500.00-3435.27%
AMZN220318C026800002021-09-23 11:10AM EDT2,680.00789.93774.10786.650.00-11034.95%
AMZN220318C026900002021-08-25 5:29PM EDT2,690.00932.41786.05795.900.00-1138.21%
AMZN220318C027000002021-08-31 11:33AM EDT2,700.00801.00756.45768.950.00-1834.64%
AMZN220318C027200002021-08-25 5:29PM EDT2,720.00967.40759.80769.400.00--137.62%
AMZN220318C027300002021-08-16 10:39AM EDT2,730.00590.79786.20797.850.00-1043.59%
AMZN220318C027400002021-09-01 2:28PM EDT2,740.00837.32721.45733.900.00--134.05%
AMZN220318C027500002021-08-30 2:18PM EDT2,750.00753.00712.80725.200.00-3333.90%
AMZN220318C027600002021-08-25 5:29PM EDT2,760.00564.00724.75734.450.00--136.87%
AMZN220318C027700002021-08-25 5:29PM EDT2,770.00738.00716.05725.750.00-3336.68%
AMZN220318C027800002021-08-25 5:29PM EDT2,780.00828.40707.65717.100.00--236.50%
AMZN220318C027900002021-08-25 5:29PM EDT2,790.00975.40698.90708.500.00-1436.32%
AMZN220318C028000002021-08-23 2:07PM EDT2,800.00566.00690.30699.950.00-31936.14%
AMZN220318C028200002021-08-25 5:29PM EDT2,820.00580.00673.55682.900.00-1435.79%
AMZN220318C028400002021-08-25 5:29PM EDT2,840.00684.05656.50666.000.00-3835.45%
AMZN220318C028500002021-08-25 5:29PM EDT2,850.00587.50648.35657.650.00-11135.29%
AMZN220318C028600002021-08-25 5:29PM EDT2,860.00907.89640.15649.250.00-1135.12%
AMZN220318C028700002021-08-25 5:29PM EDT2,870.00526.55631.50640.950.00-2134.96%
AMZN220318C028800002021-08-25 5:29PM EDT2,880.00606.53623.45632.700.00-2234.80%
AMZN220318C028900002021-08-25 5:29PM EDT2,890.00689.27615.95624.450.00-1234.64%
AMZN220318C029000002021-09-27 2:42PM EDT2,900.00588.00587.00598.95+19.59+3.45%22431.90%
AMZN220318C029100002021-09-23 2:53PM EDT2,910.00603.63578.95590.900.00-1131.79%
AMZN220318C029200002021-08-30 9:31AM EDT2,920.00550.00570.90582.800.00-1431.66%
AMZN220318C029400002021-08-18 3:25PM EDT2,940.00436.00610.45621.500.00-2439.06%
AMZN220318C029500002021-08-16 9:59AM EDT2,950.00454.62603.20613.450.00-1038.87%
AMZN220318C029600002021-08-31 10:01AM EDT2,960.00567.43541.65548.400.00-52130.83%
AMZN220318C029700002021-08-31 10:01AM EDT2,970.00559.75533.85540.850.00-51130.76%
AMZN220318C029800002021-09-07 9:59AM EDT2,980.00621.20526.05532.700.00-3530.61%
AMZN220318C029900002021-09-20 11:54AM EDT2,990.00499.10518.30525.250.00-61330.54%
AMZN220318C030000002021-09-27 11:09AM EDT3,000.00484.01510.65517.25-32.99-6.38%512030.40%
AMZN220318C030100002021-09-27 1:15PM EDT3,010.00489.00503.00509.60-35.00-6.68%21430.29%
AMZN220318C030200002021-08-25 5:29PM EDT3,020.00458.95513.25520.300.00-13032.63%
AMZN220318C030300002021-08-25 5:29PM EDT3,030.00474.52505.70512.650.00-122132.50%
AMZN220318C030400002021-08-30 11:27AM EDT3,040.00512.90480.60487.350.00-12130.04%
AMZN220318C030500002021-08-25 5:29PM EDT3,050.00734.00490.75497.650.00-110832.25%
AMZN220318C030600002021-09-08 10:08AM EDT3,060.00581.85465.95472.300.00-32229.82%
AMZN220318C030700002021-08-24 3:16PM EDT3,070.00404.00476.50482.800.00-22532.00%
AMZN220318C030800002021-09-02 3:26PM EDT3,080.00507.90451.45457.750.00-41729.64%
AMZN220318C030900002021-09-01 3:54PM EDT3,090.00513.40444.30450.550.00-11729.55%
AMZN220318C031000002021-09-27 10:30AM EDT3,100.00406.00437.20443.65-11.78-2.82%154229.49%
AMZN220318C031100002021-08-25 1:53PM EDT3,110.00363.35447.05453.700.00-11731.52%
AMZN220318C031200002021-08-31 2:02PM EDT3,120.00472.70423.25429.500.00-12029.31%
AMZN220318C031300002021-09-08 3:45PM EDT3,130.00519.15416.30422.500.00-112229.23%
AMZN220318C031400002021-09-27 3:38PM EDT3,140.00416.50409.35415.25-2.25-0.54%151629.10%
AMZN220318C031500002021-09-10 11:38AM EDT3,150.00476.05402.50408.400.00-12629.02%
AMZN220318C031600002021-08-30 11:32AM EDT3,160.00428.24395.75401.550.00-72628.93%
AMZN220318C031700002021-08-25 5:29PM EDT3,170.00670.25405.15411.500.00-12430.83%
AMZN220318C031800002021-09-14 12:51PM EDT3,180.00429.10382.30388.050.00-11928.76%
AMZN220318C031900002021-09-27 12:51PM EDT3,190.00354.36375.70381.70-67.99-16.10%15828.71%
AMZN220318C032000002021-09-24 2:40PM EDT3,200.00374.00369.15375.100.00-119128.63%
AMZN220318C032100002021-08-30 10:09AM EDT3,210.00374.00362.70368.350.00-13428.52%
AMZN220318C032200002021-09-23 2:53PM EDT3,220.00375.45356.30362.150.00-31728.47%
AMZN220318C032300002021-09-21 12:50PM EDT3,230.00342.47350.00355.500.00-21328.37%
AMZN220318C032400002021-09-02 11:02AM EDT3,240.00427.95343.75349.450.00-12428.32%
AMZN220318C032500002021-09-27 10:32AM EDT3,250.00311.50337.55343.25-36.90-10.59%229128.26%
AMZN220318C032600002021-09-24 11:08AM EDT3,260.00334.36331.45337.050.00-11928.18%
AMZN220318C032700002021-09-13 10:20AM EDT3,270.00375.00325.40330.950.00-12728.11%
AMZN220318C032800002021-09-23 1:21PM EDT3,280.00334.47319.35324.850.00-13128.04%
AMZN220318C032900002021-09-24 11:08AM EDT3,290.00316.65313.40318.850.00-12927.97%
AMZN220318C033000002021-09-27 10:06AM EDT3,300.00277.45307.50312.85-33.35-10.73%343127.89%
AMZN220318C033100002021-09-24 3:14PM EDT3,310.00304.75301.65307.000.00-13027.82%
AMZN220318C033200002021-09-01 3:54PM EDT3,320.00362.35295.90301.050.00-237127.74%
AMZN220318C033300002021-09-24 11:08AM EDT3,330.00293.59290.25295.200.00-13827.66%
AMZN220318C033400002021-09-22 1:01PM EDT3,340.00276.00284.60289.700.00-24527.61%
AMZN220318C033500002021-09-27 3:31PM EDT3,350.00284.86279.05284.10+0.99+0.35%931227.54%
AMZN220318C033600002021-09-27 3:02PM EDT3,360.00277.00273.60278.60-4.00-1.42%217127.48%
AMZN220318C033700002021-09-27 9:34AM EDT3,370.00244.00268.20272.90-20.88-7.88%64027.39%
AMZN220318C033800002021-09-27 12:24PM EDT3,380.00251.12262.90267.55-14.25-5.37%14527.34%
AMZN220318C033900002021-09-24 10:48AM EDT3,390.00260.07257.65262.250.00-62027.28%
AMZN220318C034000002021-09-27 1:29PM EDT3,400.00245.85252.45256.95-22.35-8.33%1592827.21%
AMZN220318C034100002021-09-27 3:33PM EDT3,410.00252.80247.30251.80+12.80+5.33%12927.16%
AMZN220318C034200002021-09-27 10:02AM EDT3,420.00216.00242.25246.70-30.98-12.54%14227.10%
AMZN220318C034300002021-09-20 3:53PM EDT3,430.00234.00237.25241.600.00-41727.04%
AMZN220318C034400002021-09-24 10:19AM EDT3,440.00238.13232.35236.750.00-12726.99%
AMZN220318C034500002021-09-27 2:19PM EDT3,450.00226.70227.45231.75-5.15-2.22%223326.93%
AMZN220318C034600002021-09-27 9:57AM EDT3,460.00200.21222.70226.90-35.94-15.22%15326.87%
AMZN220318C034700002021-09-27 9:57AM EDT3,470.00195.94217.95222.10-18.37-8.57%16626.82%
AMZN220318C034800002021-09-23 10:23AM EDT3,480.00224.00213.30217.600.00-113326.78%
AMZN220318C034900002021-09-21 9:36AM EDT3,490.00209.35208.70212.950.00-16526.73%
AMZN220318C035000002021-09-27 3:15PM EDT3,500.00210.95204.20208.20-6.42-2.95%1296026.66%
AMZN220318C035500002021-09-27 3:58PM EDT3,550.00184.82182.60186.50-3.67-1.95%530326.42%
AMZN220318C036000002021-09-27 3:36PM EDT3,600.00166.97162.95166.60+2.97+1.81%851,16626.22%
AMZN220318C036500002021-09-24 11:51AM EDT3,650.00147.80145.00148.400.00-1167926.04%
AMZN220318C037000002021-09-27 3:06PM EDT3,700.00130.64128.60132.05-8.64-6.20%111,05625.90%
AMZN220318C037500002021-09-27 3:06PM EDT3,750.00115.69113.70116.60-4.31-3.59%1123025.71%
AMZN220318C038000002021-09-27 3:52PM EDT3,800.00102.28100.25103.20-6.32-5.82%2295725.61%
AMZN220318C038500002021-09-27 10:10AM EDT3,850.0077.0088.2090.90-16.66-17.79%220425.50%
AMZN220318C039000002021-09-27 3:43PM EDT3,900.0079.5077.4579.80-4.15-4.96%415425.38%
AMZN220318C039500002021-09-23 11:09AM EDT3,950.0072.5267.9570.150.00-317225.32%
AMZN220318C040000002021-09-27 3:58PM EDT4,000.0060.5960.0061.60-4.41-6.78%521,08125.28%
AMZN220318C040500002021-09-23 11:09AM EDT4,050.0055.7852.0553.950.00-19125.24%
AMZN220318C041000002021-09-27 2:07PM EDT4,100.0045.5745.5547.20-1.52-3.23%228325.21%
AMZN220318C041500002021-09-27 1:47PM EDT4,150.0039.5039.8541.40-4.10-9.40%34025.21%
AMZN220318C042000002021-09-27 3:13PM EDT4,200.0037.0034.9536.30+1.30+3.64%513425.23%
AMZN220318C042500002021-09-20 11:07AM EDT4,250.0036.0030.6531.900.00-29025.28%
AMZN220318C043000002021-09-23 1:02PM EDT4,300.0028.8026.9528.100.00-113825.35%
AMZN220318C043500002021-09-23 10:24AM EDT4,350.0025.8323.7024.750.00-111025.42%
AMZN220318C044000002021-09-23 10:04AM EDT4,400.0021.8520.9021.800.00-623325.50%
AMZN220318C044500002021-09-22 3:55PM EDT4,450.0018.4518.5019.350.00-113225.62%
AMZN220318C045000002021-09-27 3:46PM EDT4,500.0016.9816.4017.20-0.60-3.41%428325.75%
AMZN220318C045500002021-09-27 12:12PM EDT4,550.0013.9014.6015.30-0.26-1.84%411725.88%
AMZN220318C046000002021-09-27 2:09PM EDT4,600.0013.1413.0013.65-1.16-8.11%212726.02%
AMZN220318C046500002021-09-23 12:41PM EDT4,650.0012.2511.6012.250.00-18926.19%
AMZN220318C047000002021-09-20 10:28AM EDT4,700.0013.2010.4011.050.00-120226.38%
AMZN220318C047500002021-09-22 1:05PM EDT4,750.009.309.359.950.00-26926.55%
AMZN220318C048000002021-09-20 2:29PM EDT4,800.009.908.459.050.00-111726.76%
AMZN220318C048500002021-09-20 2:48PM EDT4,850.009.257.458.450.00-15627.09%
AMZN220318C049000002021-09-20 9:35AM EDT4,900.009.256.707.700.00-114727.29%
AMZN220318C049500002021-09-16 10:16AM EDT4,950.008.756.107.050.00-18227.51%
AMZN220318C050000002021-09-24 3:49PM EDT5,000.006.145.556.500.00-220727.75%
AMZN220318C051000002021-09-27 11:08AM EDT5,100.004.654.605.55-1.55-25.00%115928.22%
AMZN220318C052000002021-09-27 10:20AM EDT5,200.003.853.854.75-0.40-9.41%179328.68%
AMZN220318C053000002021-09-24 3:38PM EDT5,300.004.003.304.250.00-219229.29%
AMZN220318C054000002021-09-27 10:15AM EDT5,400.002.852.833.75-0.33-10.38%44529.80%
AMZN220318C055000002021-09-27 11:56AM EDT5,500.002.502.443.35-0.30-10.71%2431930.34%
Opções de vendapara18 de março de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220318P015200002021-09-23 10:19AM EDT1,520.002.642.032.470.00-373049.95%
AMZN220318P015400002021-09-23 10:19AM EDT1,540.002.782.162.610.00-430749.54%
AMZN220318P015600002021-09-23 10:22AM EDT1,560.002.912.302.750.00-516749.13%
AMZN220318P015800002021-08-25 5:28PM EDT1,580.005.332.343.250.00-110149.46%
AMZN220318P016000002021-09-27 10:04AM EDT1,600.003.302.613.05+0.20+6.45%2015648.30%
AMZN220318P016200002021-09-20 3:12PM EDT1,620.005.572.773.250.00-7216847.97%
AMZN220318P016400002021-09-23 1:27PM EDT1,640.003.512.953.450.00-1119047.63%
AMZN220318P016600002021-09-27 10:41AM EDT1,660.003.923.153.60+0.23+6.23%55947.18%
AMZN220318P016800002021-09-20 3:11PM EDT1,680.006.593.303.850.00-186646.89%
AMZN220318P017000002021-09-27 10:13AM EDT1,700.004.563.554.05+0.50+12.32%117246.50%
AMZN220318P017200002021-09-20 3:09PM EDT1,720.007.403.754.250.00-403446.10%
AMZN220318P017400002021-09-13 9:39AM EDT1,740.004.153.954.500.00-22945.77%
AMZN220318P017600002021-09-13 9:39AM EDT1,760.004.394.204.750.00-21345.42%
AMZN220318P017800002021-08-25 5:28PM EDT1,780.008.904.505.400.00-13945.57%
AMZN220318P018000002021-09-23 2:50PM EDT1,800.006.414.705.25+0.91+16.55%22944.68%
AMZN220318P018200002021-09-20 2:34PM EDT1,820.009.855.005.550.00-132344.35%
AMZN220318P018400002021-09-27 9:30AM EDT1,840.005.905.305.85-1.55-20.81%3544.01%
AMZN220318P018600002021-09-07 3:38PM EDT1,860.005.405.656.200.00-15843.71%
AMZN220318P018800002021-09-27 3:46PM EDT1,880.006.365.956.50-1.84-22.44%11843.34%
AMZN220318P019000002021-09-27 3:46PM EDT1,900.006.706.356.85-0.56-7.71%22343.01%
AMZN220318P019200002021-09-13 9:39AM EDT1,920.009.026.707.30+2.17+31.68%11242.76%
AMZN220318P019400002021-08-25 5:28PM EDT1,940.0012.307.358.000.00-182542.72%
AMZN220318P019600002021-09-21 3:56PM EDT1,960.0011.807.508.100.00-11842.12%
AMZN220318P019800002021-09-27 3:46PM EDT1,980.008.407.958.55-3.75-30.86%1041.82%
AMZN220318P020000002021-09-27 3:46PM EDT2,000.008.868.409.00-6.74-43.21%120441.51%
AMZN220318P021000002021-09-20 1:17PM EDT2,100.0018.7010.9511.650.00-6831440.00%
AMZN220318P022000002021-09-27 3:30PM EDT2,200.0014.6014.1014.70-0.90-5.81%316838.39%
AMZN220318P023000002021-09-27 9:50AM EDT2,300.0022.2018.0018.90+2.80+14.43%241337.00%
AMZN220318P024000002021-09-27 1:51PM EDT2,400.0023.9522.9023.90-7.94-24.90%1023335.56%
AMZN220318P025000002021-09-22 3:55PM EDT2,500.0035.7029.0030.150.00-734034.17%
AMZN220318P025100002021-09-01 2:02PM EDT2,510.0026.0529.7030.850.00-219934.03%
AMZN220318P025200002021-08-30 11:46AM EDT2,520.0030.9030.5031.600.00-211133.90%
AMZN220318P025300002021-08-30 11:45AM EDT2,530.0031.5531.2532.350.00-11833.77%
AMZN220318P025400002021-08-30 11:40AM EDT2,540.0032.1531.9533.100.00-12133.63%
AMZN220318P025500002021-09-22 10:37AM EDT2,550.0043.0032.7033.900.00-13333.51%
AMZN220318P025600002021-08-30 11:40AM EDT2,560.0033.8033.5034.750.00-12933.39%
AMZN220318P025700002021-09-27 9:52AM EDT2,570.0042.1334.4535.60+7.13+20.37%102033.27%
AMZN220318P025800002021-09-27 9:52AM EDT2,580.0043.1335.2036.45-7.37-14.59%101433.14%
AMZN220318P025900002021-09-13 10:21AM EDT2,590.0036.4536.0537.300.00-63033.01%
AMZN220318P026000002021-09-24 10:19AM EDT2,600.0040.8537.0538.250.00-1017732.90%
AMZN220318P026100002021-08-30 11:34AM EDT2,610.0038.5037.8539.150.00-11532.77%
AMZN220318P026200002021-08-30 11:40AM EDT2,620.0039.4038.8040.100.00-13332.65%
AMZN220318P026300002021-09-23 2:20PM EDT2,630.0042.0039.7541.100.00-10012732.53%
AMZN220318P026400002021-09-27 12:29PM EDT2,640.0044.7540.7542.10+3.35+8.09%21832.42%
AMZN220318P026500002021-09-23 12:41PM EDT2,650.0045.4741.7543.150.00-207632.30%
AMZN220318P026600002021-09-27 10:42AM EDT2,660.0049.7542.8044.20-22.75-31.38%12732.19%
AMZN220318P026700002021-08-30 2:13PM EDT2,670.0044.0543.8545.300.00-15163532.08%
AMZN220318P026800002021-09-27 10:05AM EDT2,680.0055.2544.9546.40+4.85+9.62%111931.96%
AMZN220318P026900002021-09-27 9:30AM EDT2,690.0052.9346.1547.55+4.68+9.70%1515831.85%
AMZN220318P027000002021-09-27 12:55PM EDT2,700.0053.0847.3048.70+3.48+7.02%532731.74%
AMZN220318P027100002021-09-22 11:52AM EDT2,710.0061.0048.4049.900.00-12931.63%
AMZN220318P027200002021-09-21 10:12AM EDT2,720.0071.1549.5051.100.00-111531.51%
AMZN220318P027300002021-09-14 3:50PM EDT2,730.0054.6050.7552.350.00-22631.41%
AMZN220318P027400002021-09-03 3:57PM EDT2,740.0049.4052.1553.650.00-13031.30%
AMZN220318P027500002021-09-20 12:46PM EDT2,750.0080.0053.3054.950.00-119631.19%
AMZN220318P027600002021-08-31 3:50PM EDT2,760.0053.7554.6056.300.00-229731.09%
AMZN220318P027700002021-09-22 3:41PM EDT2,770.0066.6056.0557.700.00-12530.99%
AMZN220318P027800002021-09-21 9:43AM EDT2,780.0078.5557.5059.100.00-12630.88%
AMZN220318P027900002021-09-24 11:25AM EDT2,790.0065.4558.8560.550.00-365230.78%
AMZN220318P028000002021-09-27 2:15PM EDT2,800.0063.0060.2062.00+0.36+0.57%195,14630.67%
AMZN220318P028100002021-08-25 5:28PM EDT2,810.0087.9061.1062.900.00-11630.46%
AMZN220318P028200002021-09-10 10:20AM EDT2,820.0059.5263.4065.100.00-11730.47%
AMZN220318P028300002021-08-31 10:46AM EDT2,830.0066.4564.9066.750.00-12130.39%
AMZN220318P028400002021-09-20 2:07PM EDT2,840.00100.4866.6568.550.00-427530.32%
AMZN220318P028500002021-09-22 2:34PM EDT2,850.0080.3568.3070.150.00-15330.21%
AMZN220318P028600002021-09-22 3:43PM EDT2,860.0081.7070.0571.900.00-12530.12%
AMZN220318P028700002021-09-22 2:54PM EDT2,870.0086.9571.6573.650.00-13730.03%
AMZN220318P028800002021-09-17 2:20PM EDT2,880.0075.0073.6075.500.00-14729.94%
AMZN220318P028900002021-09-23 9:56AM EDT2,890.0084.3575.4077.450.00-94429.87%
AMZN220318P029000002021-09-23 3:55PM EDT2,900.0080.0077.1079.200.00-446729.75%
AMZN220318P029100002021-09-21 9:50AM EDT2,910.00100.3579.2081.150.00-13729.67%
AMZN220318P029200002021-09-21 10:15AM EDT2,920.00106.2081.1083.050.00-12929.57%
AMZN220318P029300002021-09-23 3:47PM EDT2,930.0084.3183.0585.000.00-19129.47%
AMZN220318P029400002021-09-03 3:57PM EDT2,940.0080.2084.9587.050.00-15629.38%
AMZN220318P029500002021-09-15 3:02PM EDT2,950.0084.9587.0589.150.00-111129.30%
AMZN220318P029600002021-09-23 1:01PM EDT2,960.0092.9189.0591.200.00-23629.20%
AMZN220318P029700002021-09-23 12:36PM EDT2,970.0094.8591.1593.400.00-24429.11%
AMZN220318P029800002021-09-23 10:54AM EDT2,980.0097.8193.3095.550.00-112529.01%
AMZN220318P029900002021-09-23 1:52PM EDT2,990.0096.7595.5097.850.00-215328.93%
AMZN220318P030000002021-09-27 10:29AM EDT3,000.00112.0097.85100.15+10.00+9.80%21,76028.85%
AMZN220318P030100002021-09-03 3:57PM EDT3,010.0094.95100.15102.500.00-15928.76%
AMZN220318P030200002021-09-14 11:28AM EDT3,020.00100.95102.50104.900.00-11,05528.67%
AMZN220318P030300002021-09-20 1:07PM EDT3,030.00146.38105.00107.450.00-106428.60%
AMZN220318P030400002021-09-20 1:07PM EDT3,040.00149.38107.50109.950.00-107828.52%
AMZN220318P030500002021-09-16 10:23AM EDT3,050.00109.70110.00112.650.00-17328.45%
AMZN220318P030600002021-09-27 10:19AM EDT3,060.00132.70112.65115.20-10.40-7.27%165728.36%
AMZN220318P030700002021-09-14 11:25AM EDT3,070.00113.30115.35118.000.00-24228.30%
AMZN220318P030800002021-09-14 11:29AM EDT3,080.00115.35118.15120.700.00-56128.21%
AMZN220318P030900002021-09-21 9:39AM EDT3,090.00153.30120.95123.650.00-16728.16%
AMZN220318P031000002021-09-27 12:12PM EDT3,100.00133.55123.65126.40-22.30-14.31%268528.07%
AMZN220318P031100002021-09-23 10:21AM EDT3,110.00132.75126.65129.450.00-18928.01%
AMZN220318P031200002021-09-23 3:56PM EDT3,120.00132.18129.45132.300.00-16227.92%
AMZN220318P031300002021-09-14 3:57PM EDT3,130.00133.85132.55135.450.00-14227.86%
AMZN220318P031400002021-09-17 10:40AM EDT3,140.00128.75135.60138.550.00-25227.79%
AMZN220318P031500002021-09-27 12:50PM EDT3,150.00152.79138.70141.55+9.08+6.32%313827.70%
AMZN220318P031600002021-09-17 11:08AM EDT3,160.00137.42141.85144.750.00-12127.63%
AMZN220318P031700002021-09-20 10:27AM EDT3,170.00176.70145.00148.000.00-22027.56%
AMZN220318P031800002021-09-27 9:30AM EDT3,180.00162.97148.20151.30-42.31-20.61%13927.48%
AMZN220318P031900002021-09-27 9:30AM EDT3,190.00166.38151.55154.70-13.92-7.72%17927.41%
AMZN220318P032000002021-09-27 11:14AM EDT3,200.00170.00154.95158.15+10.70+6.72%248727.35%
AMZN220318P032100002021-09-27 3:46PM EDT3,210.00160.43158.55161.65-2.32-1.43%12727.28%
AMZN220318P032200002021-09-23 11:19AM EDT3,220.00168.47162.10165.300.00-14927.22%
AMZN220318P032300002021-09-22 1:51PM EDT3,230.00195.29165.55168.950.00-14827.15%
AMZN220318P032400002021-09-17 9:47AM EDT3,240.00156.25169.25172.700.00-31,52127.09%
AMZN220318P032500002021-09-24 10:45AM EDT3,250.00182.72173.05176.450.00-117627.03%
AMZN220318P032600002021-09-20 3:44PM EDT3,260.00232.68176.80180.350.00-33726.97%
AMZN220318P032700002021-08-25 1:33PM EDT3,270.00238.87175.85179.300.00-1,8062,91626.35%
AMZN220318P032800002021-09-23 10:21AM EDT3,280.00190.95184.70188.200.00-118726.84%
AMZN220318P032900002021-09-27 11:40AM EDT3,290.00204.71188.65192.20+7.41+3.76%64126.78%
AMZN220318P033000002021-09-27 11:40AM EDT3,300.00208.98192.70196.30+9.80+4.92%61,73226.72%
AMZN220318P033100002021-09-24 2:45PM EDT3,310.00203.95196.75200.450.00-25226.65%
AMZN220318P033200002021-08-30 11:11AM EDT3,320.00206.70200.80204.700.00-26126.60%
AMZN220318P033300002021-09-22 12:19PM EDT3,330.00233.95205.25208.950.00-17326.53%
AMZN220318P033400002021-09-21 1:37PM EDT3,340.00258.50209.55213.300.00-102,08926.47%
AMZN220318P033500002021-09-27 10:41AM EDT3,350.00241.15213.90217.75+21.57+9.82%284326.41%
AMZN220318P033600002021-09-22 12:54PM EDT3,360.00248.08218.40222.250.00-35126.36%
AMZN220318P033700002021-09-27 10:44AM EDT3,370.00249.83222.90226.90-3.00-1.19%13226.31%
AMZN220318P033800002021-09-22 11:59AM EDT3,380.00256.05227.30231.500.00-22026.25%
AMZN220318P033900002021-09-20 10:08AM EDT3,390.00263.58232.00236.250.00-19426.20%
AMZN220318P034000002021-09-27 2:45PM EDT3,400.00240.00237.00241.10-2.35-0.97%764426.15%
AMZN220318P034100002021-09-20 3:38PM EDT3,410.00309.00241.60245.900.00-15826.09%
AMZN220318P034200002021-09-27 9:59AM EDT3,420.00279.50246.65250.85+29.80+11.93%270426.04%
AMZN220318P034300002021-09-20 3:54PM EDT3,430.00307.00251.40255.900.00-52525.99%
AMZN220318P034400002021-09-23 10:21AM EDT3,440.00262.60256.55260.950.00-113425.94%
AMZN220318P034500002021-09-20 10:21AM EDT3,450.00305.00261.45266.000.00-21,65425.88%
AMZN220318P034600002021-09-09 9:54AM EDT3,460.00256.18266.60271.200.00-25925.83%
AMZN220318P034700002021-09-27 11:52AM EDT3,470.00294.05272.00276.50+35.85+13.88%105025.79%
AMZN220318P034800002021-09-27 3:00PM EDT3,480.00283.45277.30282.05-0.05-0.02%143325.76%
AMZN220318P034900002021-09-23 9:31AM EDT3,490.00300.80282.65287.200.00-12225.68%
AMZN220318P035000002021-09-27 11:10AM EDT3,500.00313.45288.05292.70+29.82+10.51%202,57225.64%
AMZN220318P035500002021-09-22 3:53PM EDT3,550.00337.52316.15321.350.00-134925.43%
AMZN220318P036000002021-09-17 1:54PM EDT3,600.00327.50346.25351.450.00-119825.21%
AMZN220318P036500002021-09-10 10:39AM EDT3,650.00355.25377.80383.600.00-11,48625.05%
AMZN220318P037000002021-09-23 10:07AM EDT3,700.00419.43411.40417.150.00-227024.87%
AMZN220318P037500002021-09-08 10:21AM EDT3,750.00387.49446.35452.350.00-122724.73%
AMZN220318P038000002021-09-08 9:46AM EDT3,800.00435.96482.45488.900.00-139524.58%
AMZN220318P038500002021-09-23 10:22AM EDT3,850.00523.24520.55527.050.00-29524.47%
AMZN220318P039000002021-09-24 3:50PM EDT3,900.00547.78559.65566.450.00-188024.37%
AMZN220318P039500002021-09-14 12:41PM EDT3,950.00579.72597.15608.700.00-110924.53%
AMZN220318P040000002021-09-14 12:41PM EDT4,000.00695.50635.50650.40+76.10+12.29%115624.48%
AMZN220318P040500002021-08-25 5:29PM EDT4,050.00569.54666.45675.450.00-114421.25%
AMZN220318P041000002021-09-13 2:03PM EDT4,100.00693.79721.50737.400.00-12924.54%
AMZN220318P041500002021-08-19 1:32PM EDT4,150.00968.85728.70739.900.00-210.00%
AMZN220318P042000002021-08-25 5:29PM EDT4,200.00908.65798.10807.850.00-1419.80%
AMZN220318P044000002021-09-01 1:20PM EDT4,400.00913.30997.501,016.400.00-3525.66%
AMZN220318P044500002021-09-01 1:20PM EDT4,450.00958.971,045.501,063.500.00-3225.67%
AMZN220318P045000002021-09-08 10:12AM EDT4,500.00988.671,093.501,112.200.00-22626.07%
AMZN220318P045500002021-08-25 5:29PM EDT4,550.001,362.091,127.051,137.400.00-110.00%
AMZN220318P046500002021-08-16 10:30AM EDT4,650.001,440.701,190.901,202.800.00-100.00%
AMZN220318P047000002021-08-27 9:34AM EDT4,700.001,384.501,288.501,306.250.00-1926.90%
AMZN220318P047500002021-09-21 10:01AM EDT4,750.001,398.451,337.501,355.450.00-1927.24%
AMZN220318P048000002021-09-21 9:31AM EDT4,800.001,441.501,386.501,404.800.00-1427.62%
AMZN220318P048500002021-08-27 9:34AM EDT4,850.001,532.651,436.001,454.300.00-1728.04%
AMZN220318P049000002021-08-25 9:51AM EDT4,900.001,604.851,470.251,480.700.00-140.00%
AMZN220318P049500002021-09-27 9:34AM EDT4,950.001,596.401,535.001,553.50+100.45+6.71%11928.92%
AMZN220318P050000002021-09-21 10:48AM EDT5,000.001,652.701,585.001,603.350.00-21929.46%
AMZN220318P051000002021-08-23 2:48PM EDT5,100.001,824.131,668.801,679.300.00-67560.00%
AMZN220318P052000002021-09-23 10:07AM EDT5,200.001,795.491,784.701,803.050.00-21531.68%
AMZN220318P053000002021-09-24 3:42PM EDT5,300.001,881.781,884.701,903.050.00-4832.82%
AMZN220318P054000002021-09-24 3:50PM EDT5,400.001,973.901,984.702,003.000.00-14833.91%
AMZN220318P055000002021-09-08 10:53AM EDT5,500.002,019.002,084.702,102.550.00-1034.71%