Mercado abrirá em 8 horas 1 minuto

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.242,76+18,48 (+0,57%)
No fechamento: 04:00PM EST
3.239,00 -3,76 (-0,12%)
Pós-fechamento: 07:59PM EST
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
AMZN220318C015200002021-11-10 6:58AM EST1,520.001,780.431,920.801,938.500.00-2148220.66%
AMZN220318C015400002021-11-19 10:06AM EST1,540.002,184.651,855.901,874.000.00-174197.65%
AMZN220318C015600002021-11-10 6:58AM EST1,560.001,758.551,881.001,899.000.00-260214.83%
AMZN220318C015800002021-11-19 10:01AM EST1,580.002,160.451,817.001,834.500.00-152192.57%
AMZN220318C016000002021-11-24 3:09PM EST1,600.001,981.651,819.151,829.850.00-852198.14%
AMZN220318C016200002021-11-12 9:40AM EST1,620.001,846.951,771.901,784.250.00-234183.88%
AMZN220318C016400002021-11-10 6:58AM EST1,640.001,850.601,801.501,819.500.00-323203.56%
AMZN220318C016600002021-12-03 3:52PM EST1,660.001,710.351,670.251,687.000.00-133151.07%
AMZN220318C016800002021-11-19 10:06AM EST1,680.002,046.301,717.651,735.500.00-233179.95%
AMZN220318C017000002021-12-30 10:22AM EST1,700.001,717.571,536.651,554.450.00-11770.56%
AMZN220318C017200002021-12-29 9:40AM EST1,720.001,706.201,516.701,534.050.00-12868.80%
AMZN220318C017400002021-12-02 11:31AM EST1,740.001,706.501,590.551,607.500.00-122142.71%
AMZN220318C017600002021-11-10 6:58AM EST1,760.001,491.901,682.351,700.500.00-20187.83%
AMZN220318C017800002021-11-10 6:58AM EST1,780.001,637.751,662.551,680.000.00-618185.20%
AMZN220318C018000002022-01-10 11:05AM EST1,800.001,350.291,436.951,454.500.00-13565.40%
AMZN220318C018200002021-11-10 6:58AM EST1,820.001,597.901,622.901,640.500.00-239180.31%
AMZN220318C018400002021-12-29 9:41AM EST1,840.001,587.851,397.101,414.850.00-12563.90%
AMZN220318C018600002022-01-14 1:19PM EST1,860.001,356.321,650.451,663.05-110.15-7.51%126198.43%
AMZN220318C018800002021-11-10 6:58AM EST1,880.001,582.301,563.501,581.000.00-840173.15%
AMZN220318C019000002021-12-30 10:04AM EST1,900.001,497.151,337.401,354.800.00-12260.96%
AMZN220318C019200002021-12-13 9:32AM EST1,920.001,511.501,380.251,396.250.00-117110.44%
AMZN220318C019400002021-11-04 11:00AM EST1,940.001,526.911,455.801,471.050.00-235148.49%
AMZN220318C019600002022-01-05 2:05PM EST1,960.001,362.101,277.701,295.450.00-14358.90%
AMZN220318C019800002021-12-27 9:32AM EST1,980.001,458.001,257.651,275.500.00-16057.84%
AMZN220318C020000002022-01-14 10:17AM EST2,000.001,233.251,237.951,255.40-2.35-0.19%111857.01%
AMZN220318C021000002022-01-05 2:05PM EST2,100.001,223.101,138.251,156.700.00-1953.39%
AMZN220318C022000002021-11-10 6:58AM EST2,200.001,268.001,248.101,265.500.00-182138.85%
AMZN220318C023000002022-01-13 1:36PM EST2,300.00947.22941.55959.500.00-21755.38%
AMZN220318C024000002022-01-11 11:59AM EST2,400.00919.23844.00861.050.00-11150.76%
AMZN220318C025000002022-01-07 2:55PM EST2,500.00725.43747.30764.350.00-15347.08%
AMZN220318C025100002021-12-13 1:02PM EST2,510.00913.450.000.000.00-100.00%
AMZN220318C025300002021-11-10 6:58AM EST2,530.00911.20928.00946.000.00--3108.99%
AMZN220318C025400002021-11-10 6:58AM EST2,540.00832.86918.85935.600.00-23108.10%
AMZN220318C025500002022-01-05 2:42PM EST2,550.00770.54699.40716.900.00-21045.58%
AMZN220318C025600002021-11-30 9:58AM EST2,560.001,038.00818.50837.000.00-1585.25%
AMZN220318C025700002021-10-18 2:58PM EST2,570.00907.001,116.451,135.500.00-25161.27%
AMZN220318C025800002021-11-10 6:58AM EST2,580.00941.75880.75897.900.00-44104.86%
AMZN220318C025900002021-12-14 9:30AM EST2,590.00802.30688.40704.700.00-41351.66%
AMZN220318C026000002021-12-31 10:49AM EST2,600.00774.34652.15670.250.00-12244.31%
AMZN220318C026100002021-11-16 10:30AM EST2,610.00946.45840.75856.800.00-1899.41%
AMZN220318C026200002021-11-15 2:01PM EST2,620.00949.83864.50880.500.00--1106.83%
AMZN220318C026300002021-11-10 6:58AM EST2,630.00628.33833.55851.800.00-55101.01%
AMZN220318C026400002022-01-06 9:30AM EST2,640.00665.65614.65632.200.00-3742.85%
AMZN220318C026500002022-01-04 9:30AM EST2,650.00785.35605.35623.500.00-1542.81%
AMZN220318C026600002021-11-10 6:58AM EST2,660.00901.05805.40823.500.00-3498.64%
AMZN220318C026800002021-11-10 6:58AM EST2,680.00789.93786.75804.800.00-11097.10%
AMZN220318C026900002022-01-14 10:54AM EST2,690.00554.07568.45586.50+54.56+10.92%2141.65%
AMZN220318C027000002022-01-14 10:27AM EST2,700.00546.06559.30577.40-83.19-13.22%21141.40%
AMZN220318C027200002021-11-10 6:58AM EST2,720.00967.40749.65767.350.00--194.03%
AMZN220318C027300002021-11-23 9:39AM EST2,730.00907.10722.90732.250.00-1288.17%
AMZN220318C027400002021-11-10 1:39PM EST2,740.00829.40731.90748.700.00-1192.60%
AMZN220318C027500002021-11-23 9:30AM EST2,750.00876.100.000.000.00-160.00%
AMZN220318C027600002021-12-20 1:38PM EST2,760.00625.05505.00521.700.00-1139.35%
AMZN220318C027700002022-01-10 9:55AM EST2,770.00445.27496.10512.650.00-109339.06%
AMZN220318C027800002021-11-10 6:58AM EST2,780.00828.40695.65711.550.00--289.66%
AMZN220318C027900002022-01-10 9:55AM EST2,790.00428.67478.45494.750.00-109038.54%
AMZN220318C028000002022-01-10 9:45AM EST2,800.00406.78469.80486.350.00-204138.44%
AMZN220318C028200002022-01-10 9:45AM EST2,820.00390.73452.15469.550.00-202138.19%
AMZN220318C028300002021-11-10 6:59AM EST2,830.00477.10650.40665.650.00--886.03%
AMZN220318C028400002021-12-21 11:21AM EST2,840.00555.00434.95451.800.00-51437.60%
AMZN220318C028500002022-01-13 3:55PM EST2,850.00436.55425.80442.80+12.55+2.96%81437.26%
AMZN220318C028600002021-11-10 6:59AM EST2,860.00907.89623.60639.100.00-1183.98%
AMZN220318C028700002022-01-10 10:48AM EST2,870.00345.19410.00426.450.00-2337.02%
AMZN220318C028800002022-01-06 10:07AM EST2,880.00416.65401.70418.000.00-201736.80%
AMZN220318C028900002022-01-10 1:52PM EST2,890.00368.25393.35409.250.00-11936.49%
AMZN220318C029000002022-01-14 10:02AM EST2,900.00377.00385.10401.05-42.00-10.02%36136.32%
AMZN220318C029100002021-11-05 12:30PM EST2,910.00673.00563.90577.000.00-2276.99%
AMZN220318C029200002021-11-05 9:03AM EST2,920.00669.30554.30569.050.00-1576.33%
AMZN220318C029400002022-01-06 11:17AM EST2,940.00407.75358.30364.550.00-2534.55%
AMZN220318C029500002022-01-11 1:03PM EST2,950.00408.30350.10356.500.00-23934.37%
AMZN220318C029600002022-01-07 1:04PM EST2,960.00361.95342.60348.750.00-11734.24%
AMZN220318C029700002022-01-07 10:37AM EST2,970.00359.55334.60340.800.00-11134.05%
AMZN220318C029800002022-01-07 10:37AM EST2,980.00351.45326.85333.250.00-1633.95%
AMZN220318C029900002022-01-07 10:15AM EST2,990.00265.00318.90325.500.00-13333.78%
AMZN220318C030000002022-01-14 12:04PM EST3,000.00306.50312.00318.05-1.50-0.49%317733.66%
AMZN220318C030100002022-01-14 2:42PM EST3,010.00292.50304.50310.40-331.50-53.12%41533.48%
AMZN220318C030200002022-01-13 9:55AM EST3,020.00348.96295.40303.200.00-13133.39%
AMZN220318C030300002022-01-10 3:27PM EST3,030.00282.00289.60295.650.00-322233.21%
AMZN220318C030400002022-01-12 11:39AM EST3,040.00333.95282.45288.500.00-12433.10%
AMZN220318C030500002022-01-14 1:14PM EST3,050.00261.55275.55281.25-7.14-2.66%311732.95%
AMZN220318C030600002022-01-11 12:21PM EST3,060.00330.12267.45274.050.00-102932.79%
AMZN220318C030700002021-11-10 9:34AM EST3,070.00553.45451.15463.400.00-13271.64%
AMZN220318C030800002022-01-10 10:47AM EST3,080.00206.79253.70260.600.00-12632.63%
AMZN220318C030900002022-01-10 1:11PM EST3,090.00219.65247.00253.550.00-92232.46%
AMZN220318C031000002022-01-14 1:18PM EST3,100.00227.15240.85246.45-17.03-6.97%756532.26%
AMZN220318C031100002022-01-05 1:56PM EST3,110.00304.47234.30239.850.00-52432.14%
AMZN220318C031200002022-01-14 1:37PM EST3,120.00209.45228.85233.30-22.15-9.56%16232.03%
AMZN220318C031300002022-01-14 1:37PM EST3,130.00203.45222.50226.90-18.37-8.28%13531.92%
AMZN220318C031400002022-01-13 3:22PM EST3,140.00215.40216.25220.550.00-45931.80%
AMZN220318C031500002022-01-14 1:25PM EST3,150.00192.75210.10214.40-11.47-5.62%314931.71%
AMZN220318C031600002022-01-14 11:18AM EST3,160.00188.20202.95208.30-14.30-7.06%13331.61%
AMZN220318C031700002022-01-11 12:30PM EST3,170.00247.10196.90202.300.00-94031.51%
AMZN220318C031800002022-01-12 11:15AM EST3,180.00192.00191.25196.400.00-16931.42%
AMZN220318C031900002022-01-13 3:54PM EST3,190.00181.00185.35190.600.00-38931.32%
AMZN220318C032000002022-01-14 3:57PM EST3,200.00181.60179.80184.95+7.60+4.37%4136531.24%
AMZN220318C032100002022-01-14 2:23PM EST3,210.00166.40174.65179.35-27.88-14.35%155731.14%
AMZN220318C032200002022-01-14 3:44PM EST3,220.00171.00169.25173.90+1.00+0.59%163131.06%
AMZN220318C032300002022-01-14 3:41PM EST3,230.00165.02164.00168.55+5.72+3.59%42330.98%
AMZN220318C032400002022-01-14 3:46PM EST3,240.00158.00158.85163.30+4.47+2.91%106130.90%
AMZN220318C032500002022-01-14 3:58PM EST3,250.00155.53153.65158.15+4.03+2.66%9358230.82%
AMZN220318C032600002022-01-14 2:49PM EST3,260.00142.62148.85153.15-4.64-3.15%26030.75%
AMZN220318C032700002022-01-13 3:50PM EST3,270.00140.58143.70148.250.00-78830.68%
AMZN220318C032800002022-01-14 1:07PM EST3,280.00129.85138.95143.40-8.46-6.12%165230.60%
AMZN220318C032900002022-01-14 10:38AM EST3,290.00127.60134.95138.65-6.16-4.61%23630.52%
AMZN220318C033000002022-01-14 3:59PM EST3,300.00133.30130.05134.00+8.30+6.64%12860930.44%
AMZN220318C033050002022-01-14 3:35PM EST3,305.00127.54127.55131.75-1.26-0.98%34530.41%
AMZN220318C033100002022-01-14 3:35PM EST3,310.00125.16125.65129.50-1.58-1.25%188730.38%
AMZN220318C033150002022-01-14 10:38AM EST3,315.00117.10123.20127.30-7.68-6.15%13330.34%
AMZN220318C033200002022-01-14 10:49AM EST3,320.00115.50121.35125.10-7.35-5.98%353030.31%
AMZN220318C033250002022-01-14 11:23AM EST3,325.00112.00119.80123.00-7.01-5.89%71730.29%
AMZN220318C033300002022-01-14 12:19PM EST3,330.00112.00117.75120.85-5.74-4.88%219630.25%
AMZN220318C033400002022-01-14 1:04PM EST3,340.00105.81113.65116.70-5.19-4.68%320030.19%
AMZN220318C033500002022-01-14 3:31PM EST3,350.00107.85109.10112.35+1.11+1.04%411,59330.08%
AMZN220318C033600002022-01-13 12:21PM EST3,360.00102.98105.00108.700.00-71,13430.08%
AMZN220318C033700002022-01-13 10:03AM EST3,370.00122.42101.50104.850.00-210030.03%
AMZN220318C033800002022-01-14 2:46PM EST3,380.0093.3597.85101.15-6.65-6.65%411029.99%
AMZN220318C033900002022-01-14 2:29PM EST3,390.0088.8594.3597.50-7.37-7.66%1010829.94%
AMZN220318C034000002022-01-14 3:54PM EST3,400.0094.5590.9094.00+6.55+7.44%3851,68229.90%
AMZN220318C034100002022-01-14 3:37PM EST3,410.0086.8487.3090.60+0.39+0.45%1911429.86%
AMZN220318C034200002022-01-14 3:37PM EST3,420.0083.8284.5087.25-0.75-0.89%215229.82%
AMZN220318C034300002022-01-14 12:24PM EST3,430.0076.1381.1584.05-28.32-27.11%514629.78%
AMZN220318C034400002022-01-14 11:38AM EST3,440.0077.1578.1081.05+1.12+1.47%122329.77%
AMZN220318C034500002022-01-14 2:37PM EST3,450.0073.3975.2077.90-2.15-2.85%3144429.72%
AMZN220318C034600002022-01-14 2:57PM EST3,460.0069.7572.3575.10-2.73-3.77%712229.71%
AMZN220318C034700002022-01-14 3:54PM EST3,470.0071.1869.6572.20+2.53+3.69%710929.67%
AMZN220318C034800002022-01-14 2:38PM EST3,480.0065.9067.0069.45-1.38-2.05%1619229.64%
AMZN220318C034900002022-01-14 1:40PM EST3,490.0059.0964.4566.85-4.98-7.77%418029.63%
AMZN220318C035000002022-01-14 3:57PM EST3,500.0063.0561.8564.30+2.84+4.72%1301,80929.62%
AMZN220318C035500002022-01-14 3:49PM EST3,550.0051.0051.1052.65+0.75+1.49%5466629.52%
AMZN220318C036000002022-01-14 3:45PM EST3,600.0042.4041.7043.20+1.40+3.41%641,33629.55%
AMZN220318C036500002022-01-14 3:21PM EST3,650.0034.0033.9035.50+0.50+1.49%1090029.66%
AMZN220318C037000002022-01-14 3:46PM EST3,700.0028.0027.8529.00+0.85+3.13%261,61129.75%
AMZN220318C037500002022-01-14 3:58PM EST3,750.0023.1022.7523.80+0.60+2.67%6940329.92%
AMZN220318C038000002022-01-14 3:46PM EST3,800.0018.8018.8019.65+0.30+1.62%1111,25930.16%
AMZN220318C038500002022-01-14 2:21PM EST3,850.0015.0015.5516.25-0.20-1.32%833830.42%
AMZN220318C039000002022-01-14 2:50PM EST3,900.0012.7812.9013.55+0.08+0.63%1744230.74%
AMZN220318C039500002022-01-14 3:41PM EST3,950.0011.1510.8011.35+0.49+4.60%933631.08%
AMZN220318C040000002022-01-14 3:59PM EST4,000.009.309.159.65+0.50+5.68%1544,66531.51%
AMZN220318C040500002022-01-14 1:53PM EST4,050.007.707.758.20+0.08+1.05%1446531.92%
AMZN220318C041000002022-01-14 3:51PM EST4,100.006.836.607.05+0.25+3.80%6259332.38%
AMZN220318C041500002022-01-14 10:40AM EST4,150.005.705.656.20+0.25+4.59%119732.94%
AMZN220318C042000002022-01-14 10:04AM EST4,200.005.004.905.35+0.30+6.38%928433.37%
AMZN220318C042500002022-01-14 10:02AM EST4,250.004.424.304.65+0.49+12.47%115133.83%
AMZN220318C043000002022-01-14 12:35PM EST4,300.003.903.754.05+0.15+4.00%323534.27%
AMZN220318C043500002022-01-14 3:55PM EST4,350.003.523.303.60+0.37+11.75%412834.81%
AMZN220318C044000002022-01-13 2:07PM EST4,400.002.902.913.200.00-1128035.31%
AMZN220318C044500002022-01-14 9:30AM EST4,450.002.572.572.85-0.25-8.87%113935.81%
AMZN220318C045000002022-01-14 12:45PM EST4,500.002.302.292.53+0.09+4.07%435236.27%
AMZN220318C045500002022-01-14 1:36PM EST4,550.002.052.042.32+0.23+12.64%214936.87%
AMZN220318C046000002022-01-13 10:44AM EST4,600.001.901.822.09-0.10-5.00%118737.37%
AMZN220318C046500002022-01-13 2:53PM EST4,650.001.581.621.890.00-110137.86%
AMZN220318C047000002022-01-12 12:36PM EST4,700.001.531.461.72-0.66-30.14%119138.37%
AMZN220318C047500002022-01-14 2:33PM EST4,750.001.341.311.54-0.38-22.09%168738.78%
AMZN220318C048000002022-01-14 2:33PM EST4,800.001.141.171.41-0.04-3.39%416839.28%
AMZN220318C048500002022-01-14 3:35PM EST4,850.001.081.061.29+0.20+22.73%218739.77%
AMZN220318C049000002022-01-14 1:31PM EST4,900.001.090.951.18+0.26+31.33%5925840.23%
AMZN220318C049500002022-01-14 10:27AM EST4,950.000.860.931.00-0.51-37.23%210740.34%
AMZN220318C050000002022-01-14 12:18PM EST5,000.000.850.900.98+0.05+6.25%91,30241.08%
AMZN220318C051000002022-01-14 10:31AM EST5,100.000.720.640.87-0.08-10.00%1225642.18%
AMZN220318C052000002022-01-14 11:24AM EST5,200.000.590.500.74-0.11-15.71%1375043.03%
AMZN220318C053000002022-01-14 3:34PM EST5,300.000.600.450.68+0.10+20.00%1042244.17%
AMZN220318C054000002022-01-13 2:29PM EST5,400.000.450.390.490.00-541744.21%
AMZN220318C055000002022-01-14 2:51PM EST5,500.000.370.370.43-0.03-7.50%81,51445.07%
Opções de vendapara18 de março de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220318P015200002022-01-14 3:12PM EST1,520.000.210.130.46-0.05-19.23%61,03464.11%
AMZN220318P015400002022-01-14 9:30AM EST1,540.000.320.150.50-0.16-33.33%233263.62%
AMZN220318P015600002021-12-30 10:07AM EST1,560.000.740.170.520.00-817062.94%
AMZN220318P015800002021-12-30 10:04AM EST1,580.000.780.200.550.00-812862.40%
AMZN220318P016000002022-01-14 11:57AM EST1,600.000.440.230.52-0.16-26.67%137961.38%
AMZN220318P016200002022-01-11 12:44PM EST1,620.000.480.260.610.00-1027961.21%
AMZN220318P016400002021-12-30 9:32AM EST1,640.001.110.290.640.00-219860.60%
AMZN220318P016600002022-01-07 2:27PM EST1,660.000.650.330.680.00-110460.06%
AMZN220318P016800002022-01-10 3:31PM EST1,680.000.810.360.720.00-18459.45%
AMZN220318P017000002022-01-14 10:26AM EST1,700.000.650.400.75+0.15+30.00%142558.83%
AMZN220318P017200002022-01-14 9:33AM EST1,720.000.600.430.78+0.10+20.00%15858.13%
AMZN220318P017400002021-12-27 9:30AM EST1,740.001.790.470.820.00-33657.52%
AMZN220318P017600002021-12-29 11:15AM EST1,760.001.330.500.850.00-74256.81%
AMZN220318P017800002021-12-31 11:06AM EST1,780.001.060.540.890.00-14956.18%
AMZN220318P018000002022-01-14 10:26AM EST1,800.000.950.600.94+0.35+58.33%3124455.64%
AMZN220318P018200002022-01-12 12:45PM EST1,820.000.680.651.000.00-63255.08%
AMZN220318P018400002022-01-11 12:04PM EST1,840.000.910.651.030.00-162554.22%
AMZN220318P018600002021-12-29 11:22AM EST1,860.001.750.771.120.00-16053.97%
AMZN220318P018800002022-01-10 9:59AM EST1,880.001.920.841.190.00-23853.44%
AMZN220318P019000002022-01-14 1:44PM EST1,900.001.300.921.27+0.30+30.00%1621052.94%
AMZN220318P019200002021-12-22 10:25AM EST1,920.002.750.991.350.00-51752.39%
AMZN220318P019400002022-01-10 9:59AM EST1,940.002.421.081.440.00-12851.90%
AMZN220318P019600002022-01-13 10:11AM EST1,960.001.101.181.540.00-155251.42%
AMZN220318P019800002022-01-10 11:15AM EST1,980.002.961.281.650.00-26450.93%
AMZN220318P020000002022-01-14 12:23PM EST2,000.001.851.411.77+0.15+8.82%263350.50%
AMZN220318P021000002022-01-13 2:43PM EST2,100.002.422.112.510.00-2131348.72%
AMZN220318P022000002022-01-14 2:23PM EST2,200.004.083.253.60+0.33+8.80%5338746.42%
AMZN220318P023000002022-01-14 3:21PM EST2,300.005.444.855.25-0.16-2.86%3653744.33%
AMZN220318P024000002022-01-14 3:21PM EST2,400.007.947.107.60-0.06-0.75%4725242.28%
AMZN220318P025000002022-01-14 2:15PM EST2,500.0012.6610.3010.95+1.28+11.25%26783040.27%
AMZN220318P025100002022-01-14 3:59PM EST2,510.0011.2010.7011.350.00-10023940.07%
AMZN220318P025200002022-01-14 9:39AM EST2,520.0013.1411.1011.85+1.49+12.79%1015839.93%
AMZN220318P025300002022-01-13 3:37PM EST2,530.0012.7511.4512.300.00-125439.75%
AMZN220318P025400002022-01-13 3:03PM EST2,540.0012.9511.9512.750.00-93739.55%
AMZN220318P025500002022-01-14 10:21AM EST2,550.0014.9912.3513.25+1.99+15.31%126139.37%
AMZN220318P025600002022-01-12 3:28PM EST2,560.0010.7112.7513.750.00-93739.19%
AMZN220318P025700002022-01-13 10:10AM EST2,570.0010.8813.3014.250.00-15738.99%
AMZN220318P025800002022-01-13 12:15PM EST2,580.0012.7513.8014.800.00-15138.81%
AMZN220318P025900002022-01-13 3:03PM EST2,590.0015.6514.3515.350.00-37438.62%
AMZN220318P026000002022-01-14 1:58PM EST2,600.0018.0014.8515.95+1.62+9.89%834438.45%
AMZN220318P026100002022-01-12 2:49PM EST2,610.0012.5515.4516.550.00-420338.27%
AMZN220318P026200002022-01-10 11:34AM EST2,620.0028.4216.0517.150.00-23338.08%
AMZN220318P026300002022-01-06 10:05AM EST2,630.0015.3016.6517.800.00-114037.90%
AMZN220318P026400002022-01-14 12:57PM EST2,640.0021.6317.4018.50-5.82-21.20%110537.74%
AMZN220318P026500002022-01-14 1:37PM EST2,650.0021.1018.0019.20+3.25+18.21%225337.56%
AMZN220318P026600002022-01-13 3:00PM EST2,660.0024.0018.8019.85+4.00+20.00%213537.35%
AMZN220318P026700002022-01-10 2:32PM EST2,670.0028.0919.5520.700.00-156737.22%
AMZN220318P026800002022-01-13 2:50PM EST2,680.0021.5520.1521.450.00-513337.03%
AMZN220318P026900002022-01-13 2:50PM EST2,690.0022.4020.9022.250.00-1323736.86%
AMZN220318P027000002022-01-14 12:43PM EST2,700.0026.1021.8023.10+3.05+13.23%540236.69%
AMZN220318P027100002022-01-13 2:50PM EST2,710.0024.1522.6024.000.00-6110436.53%
AMZN220318P027200002022-01-13 2:50PM EST2,720.0025.0023.6024.850.00-828936.34%
AMZN220318P027300002022-01-12 10:43AM EST2,730.0021.0524.4525.900.00-79636.22%
AMZN220318P027400002022-01-10 2:52PM EST2,740.0036.5425.5026.800.00-14213936.03%
AMZN220318P027500002022-01-14 10:39AM EST2,750.0032.5026.5027.80+6.10+23.11%427735.86%
AMZN220318P027600002022-01-12 9:59AM EST2,760.0022.5527.3528.950.00-152735.73%
AMZN220318P027700002022-01-14 2:18PM EST2,770.0034.3028.5030.00+8.25+31.67%1216335.56%
AMZN220318P027800002022-01-14 12:58PM EST2,780.0036.7029.5531.20+11.20+43.92%421435.42%
AMZN220318P027900002022-01-14 11:37AM EST2,790.0036.8530.7032.30+6.43+21.14%524835.24%
AMZN220318P028000002022-01-14 3:02PM EST2,800.0036.8931.8033.60+0.89+2.47%372,52235.11%
AMZN220318P028100002022-01-14 3:28PM EST2,810.0036.1733.2534.75+2.51+7.46%230534.92%
AMZN220318P028200002022-01-14 10:30AM EST2,820.0042.2534.4036.20+14.18+50.52%217334.81%
AMZN220318P028300002022-01-13 2:44PM EST2,830.0036.3135.6537.550.00-13834.66%
AMZN220318P028400002022-01-13 2:55PM EST2,840.0038.6337.0538.950.00-25427934.51%
AMZN220318P028500002022-01-14 3:02PM EST2,850.0044.2938.4540.30+6.02+15.73%1323834.32%
AMZN220318P028600002022-01-14 2:07PM EST2,860.0048.3039.9041.90+11.40+30.89%1613234.20%
AMZN220318P028700002022-01-14 2:16PM EST2,870.0050.3041.6543.45+5.96+13.44%127734.05%
AMZN220318P028800002022-01-14 11:37AM EST2,880.0050.9043.3545.25+4.91+10.68%28433.96%
AMZN220318P028900002022-01-14 2:52PM EST2,890.0051.6345.0046.85+11.63+29.08%2810333.80%
AMZN220318P029000002022-01-14 3:59PM EST2,900.0047.5546.5048.55-2.48-4.96%7867633.65%
AMZN220318P029100002022-01-14 2:08PM EST2,910.0058.6548.1550.60+18.75+46.99%36533.58%
AMZN220318P029200002022-01-14 11:38AM EST2,920.0059.1050.2052.40+8.45+16.68%57033.42%
AMZN220318P029300002022-01-14 1:50PM EST2,930.0062.3552.1554.40+14.70+30.85%3711933.30%
AMZN220318P029400002022-01-14 1:50PM EST2,940.0065.2054.1556.45+7.70+13.39%1415033.18%
AMZN220318P029500002022-01-14 3:39PM EST2,950.0059.4856.1558.55+3.47+6.20%7919833.06%
AMZN220318P029600002022-01-14 11:37AM EST2,960.0067.3558.3060.75+11.95+21.57%168032.94%
AMZN220318P029700002022-01-14 11:37AM EST2,970.0069.7560.5563.05+12.65+22.15%2412432.84%
AMZN220318P029800002022-01-14 2:54PM EST2,980.0071.7562.8065.35+1.24+1.76%3014732.71%
AMZN220318P029900002022-01-14 2:48PM EST2,990.0068.9665.1567.75+0.13+0.19%1331632.60%
AMZN220318P030000002022-01-14 3:19PM EST3,000.0071.4568.0070.35-4.16-5.50%1,1322,33132.51%
AMZN220318P030100002022-01-13 1:08PM EST3,010.0066.6570.0572.750.00-58732.36%
AMZN220318P030200002022-01-14 2:59PM EST3,020.0082.1072.5575.30+8.55+11.62%1,0161,10432.23%
AMZN220318P030300002022-01-13 12:29PM EST3,030.0083.1575.2578.10+6.90+9.05%116732.14%
AMZN220318P030400002022-01-14 1:51PM EST3,040.0089.8578.0081.05+24.69+37.89%717032.06%
AMZN220318P030500002022-01-14 2:39PM EST3,050.0089.2080.8583.35+1.92+2.20%1021131.83%
AMZN220318P030600002022-01-13 12:15PM EST3,060.0086.5583.8086.35+8.80+11.32%118131.73%
AMZN220318P030700002022-01-13 3:23PM EST3,070.0091.2086.8089.400.00-8215231.62%
AMZN220318P030800002022-01-14 3:59PM EST3,080.0092.4089.9092.55+6.15+7.13%110331.52%
AMZN220318P030900002022-01-13 12:38PM EST3,090.0096.1093.1595.90+2.65+2.84%215531.44%
AMZN220318P031000002022-01-14 3:59PM EST3,100.0096.4096.4599.20-8.60-8.19%241,13231.34%
AMZN220318P031100002022-01-14 1:04PM EST3,110.00114.9399.85102.70+10.20+9.74%317231.25%
AMZN220318P031200002022-01-14 1:35PM EST3,120.00122.78103.30106.25+17.63+16.77%812531.16%
AMZN220318P031300002022-01-14 11:07AM EST3,130.00130.00106.90109.80+18.27+16.35%1224331.05%
AMZN220318P031400002022-01-14 3:55PM EST3,140.00113.85110.60113.55+0.93+0.82%1225230.96%
AMZN220318P031500002022-01-14 2:32PM EST3,150.00127.80114.35117.45+10.93+9.35%4457630.89%
AMZN220318P031600002022-01-14 1:55PM EST3,160.00134.25118.25121.45+15.70+13.24%149630.81%
AMZN220318P031700002022-01-14 11:07AM EST3,170.00147.30122.25125.50+26.50+21.94%16130.73%
AMZN220318P031800002022-01-14 3:43PM EST3,180.00130.64126.40129.55+12.39+10.48%4810830.63%
AMZN220318P031900002022-01-14 1:35PM EST3,190.00144.95130.60133.90+14.90+11.46%1011130.57%
AMZN220318P032000002022-01-14 3:42PM EST3,200.00139.10135.30138.85-0.90-0.64%8184430.60%
AMZN220318P032100002022-01-14 2:34PM EST3,210.00154.15139.35142.70+14.55+10.42%79430.40%
AMZN220318P032200002022-01-14 3:59PM EST3,220.00145.65143.90147.40-3.02-2.03%988330.35%
AMZN220318P032300002022-01-14 3:32PM EST3,230.00155.90148.55152.10+8.10+5.48%958930.28%
AMZN220318P032400002022-01-14 3:58PM EST3,240.00156.00153.30156.95-2.95-1.86%271,67030.22%
AMZN220318P032500002022-01-14 3:41PM EST3,250.00161.80158.20161.85-10.20-5.93%4156130.15%
AMZN220318P032600002022-01-13 1:13PM EST3,260.00161.30163.15166.900.00-47330.09%
AMZN220318P032700002022-01-14 2:07PM EST3,270.00190.35168.25172.05+33.28+21.19%112,95130.03%
AMZN220318P032800002022-01-13 3:01PM EST3,280.00176.00173.40177.250.00-1626029.96%
AMZN220318P032900002022-01-14 11:17AM EST3,290.00207.35178.65182.60+25.90+14.27%141429.90%
AMZN220318P033000002022-01-14 3:54PM EST3,300.00186.87184.00188.05-8.13-4.17%1622,26229.84%
AMZN220318P033050002022-01-14 2:52PM EST3,305.00202.80186.75190.80+44.95+28.48%12029.81%
AMZN220318P033100002022-01-14 3:21PM EST3,310.00200.25189.55193.60+9.66+5.07%66429.78%
AMZN220318P033150002022-01-12 3:52PM EST3,315.00157.86192.30196.450.00-6729.76%
AMZN220318P033200002022-01-14 1:57PM EST3,320.00213.05195.15199.30+42.55+24.96%223129.73%
AMZN220318P033250002022-01-14 11:22AM EST3,325.00226.81198.00202.15+18.28+8.77%320929.70%
AMZN220318P033300002022-01-14 3:21PM EST3,330.00211.25200.85205.05-0.23-0.11%1311029.67%
AMZN220318P033400002022-01-14 2:02PM EST3,340.00228.12206.70210.95+56.32+32.78%22,15829.63%
AMZN220318P033500002022-01-14 3:01PM EST3,350.00230.30212.65217.00+17.85+8.40%191,00529.59%
AMZN220318P033600002022-01-13 2:48PM EST3,360.00224.35218.75223.150.00-1111929.55%
AMZN220318P033700002022-01-14 12:21PM EST3,370.00247.39224.90229.35+48.81+24.58%39629.50%
AMZN220318P033800002022-01-14 3:01PM EST3,380.00250.02231.20235.70+22.02+9.66%48329.47%
AMZN220318P033900002022-01-14 10:22AM EST3,390.00261.00237.50243.30+46.18+21.50%220329.66%
AMZN220318P034000002022-01-14 3:34PM EST3,400.00253.00243.00250.25+4.84+1.95%2511,23329.71%
AMZN220318P034100002022-01-14 1:41PM EST3,410.00281.83250.05256.50+24.28+9.43%369029.60%
AMZN220318P034200002022-01-14 1:41PM EST3,420.00288.87256.80263.25+28.32+10.87%2072929.57%
AMZN220318P034300002022-01-14 12:23PM EST3,430.00288.07263.35270.10+64.34+28.76%56029.55%
AMZN220318P034400002022-01-13 1:40PM EST3,440.00273.73270.25277.500.00-117629.62%
AMZN220318P034500002022-01-14 11:34AM EST3,450.00306.35277.55284.15+25.77+9.18%601,70029.52%
AMZN220318P034600002022-01-13 3:15PM EST3,460.00292.80284.65291.750.00-17129.60%
AMZN220318P034700002022-01-14 1:23PM EST3,470.00327.28291.90298.60+27.05+9.01%55729.50%
AMZN220318P034800002022-01-14 2:24PM EST3,480.00323.28298.90305.95+13.10+4.22%714729.49%
AMZN220318P034900002022-01-14 1:23PM EST3,490.00342.39307.05313.85+26.45+8.37%513329.59%
AMZN220318P035000002022-01-14 2:22PM EST3,500.00338.90313.90320.45+13.85+4.26%102,52029.38%
AMZN220318P035500002022-01-14 12:46PM EST3,550.00384.00348.65365.10+22.43+6.20%445230.79%
AMZN220318P036000002022-01-14 3:25PM EST3,600.00407.00389.50405.40+4.41+1.10%6037030.86%
AMZN220318P036500002022-01-14 1:37PM EST3,650.00473.00431.30447.75+68.00+16.79%181,54531.10%
AMZN220318P037000002022-01-12 10:21AM EST3,700.00421.00475.40491.750.00-1431131.50%
AMZN220318P037500002022-01-10 3:13PM EST3,750.00564.50520.40536.500.00-428331.84%
AMZN220318P038000002022-01-14 11:26AM EST3,800.00606.65566.05582.35+86.65+16.66%647132.29%
AMZN220318P038500002022-01-10 2:31PM EST3,850.00640.50611.20629.150.00-115532.87%
AMZN220318P039000002022-01-10 2:31PM EST3,900.00695.95658.90676.850.00-28733.64%
AMZN220318P039500002022-01-05 4:00PM EST3,950.00675.34706.50724.550.00-114534.25%
AMZN220318P040000002022-01-10 12:23PM EST4,000.00856.01755.00772.900.00-316635.02%
AMZN220318P040500002021-12-13 1:02PM EST4,050.00674.850.000.000.00-100.00%
AMZN220318P041000002021-12-07 3:57PM EST4,100.00623.85835.95847.850.00-4310.00%
AMZN220318P041500002021-11-10 7:00AM EST4,150.00968.85719.40734.650.00-210.00%
AMZN220318P042000002021-12-30 10:28AM EST4,200.00870.00951.55968.900.00-12638.54%
AMZN220318P043000002022-01-04 9:46AM EST4,300.00913.001,050.001,067.950.00-1340.56%
AMZN220318P043500002022-01-03 3:10PM EST4,350.00949.871,099.501,117.550.00-5341.56%
AMZN220318P044000002022-01-07 3:06PM EST4,400.001,146.081,149.551,167.300.00-5942.63%
AMZN220318P044500002021-12-30 12:13PM EST4,450.001,051.611,199.351,217.050.00-4643.67%
AMZN220318P045000002021-12-27 12:01PM EST4,500.001,098.071,249.001,266.900.00-23944.76%
AMZN220318P045500002022-01-07 3:10PM EST4,550.001,299.251,299.001,317.050.00-201346.08%
AMZN220318P046000002022-01-04 9:33AM EST4,600.001,366.101,348.501,367.200.00-1947.38%
AMZN220318P046500002022-01-11 9:41AM EST4,650.001,415.001,398.751,416.900.00-52448.28%
AMZN220318P047000002022-01-07 9:31AM EST4,700.001,434.551,448.801,466.500.00-1549.06%
AMZN220318P047500002021-12-30 12:13PM EST4,750.001,349.391,498.501,517.100.00-3950.71%
AMZN220318P048000002022-01-13 11:12AM EST4,800.001,527.161,548.701,567.100.00-101151.81%
AMZN220318P048500002021-12-13 9:30AM EST4,850.001,423.851,541.201,557.950.00-160.00%
AMZN220318P049000002022-01-14 10:37AM EST4,900.001,688.131,648.501,667.10+71.01+4.39%4153.97%
AMZN220318P049500002021-12-09 9:56AM EST4,950.001,439.851,688.501,706.000.00-150.00%
AMZN220318P050000002022-01-14 10:31AM EST5,000.001,787.491,748.701,766.55+116.73+6.99%12055.54%
AMZN220318P051000002022-01-14 10:22AM EST5,100.001,883.371,848.001,866.10+250.67+15.35%12057.10%
AMZN220318P052000002021-12-29 2:13PM EST5,200.001,813.961,948.001,966.500.00-4059.48%
AMZN220318P053000002021-12-20 2:36PM EST5,300.001,965.182,048.002,066.550.00-40161.45%
AMZN220318P054000002022-01-04 12:17PM EST5,400.002,055.842,148.052,166.550.00-2063.32%
AMZN220318P055000002021-12-16 3:01PM EST5,500.002,122.352,249.002,266.550.00-6065.14%