Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.346,83-2,82 (-0,08%)
No fechamento: 4:00PM 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
AMZN220318C015200002021-06-04 3:50PM EDT1,520.001,699.531,828.451,846.500.00-89553.54%
AMZN220318C015400002021-06-09 10:08AM EDT1,540.001,751.201,809.451,827.000.00-26253.02%
AMZN220318C015600002021-06-04 3:43PM EDT1,560.001,659.241,789.151,807.500.00-84652.49%
AMZN220318C015800002021-06-04 3:51PM EDT1,580.001,640.451,769.401,787.500.00-63751.72%
AMZN220318C016000002021-06-04 3:51PM EDT1,600.001,620.981,750.501,768.500.00-123551.45%
AMZN220318C016200002021-06-04 3:57PM EDT1,620.001,600.851,730.151,748.500.00-42450.69%
AMZN220318C016400002021-06-04 3:20PM EDT1,640.001,577.161,710.551,729.000.00-21850.17%
AMZN220318C016600002021-06-04 3:52PM EDT1,660.001,562.151,690.951,709.500.00-102949.66%
AMZN220318C016800002021-06-04 3:56PM EDT1,680.001,542.291,671.501,690.000.00-242549.14%
AMZN220318C017000002021-06-04 3:55PM EDT1,700.001,523.351,651.901,670.350.00-121348.56%
AMZN220318C017200002021-06-04 3:52PM EDT1,720.001,504.501,632.301,651.000.00-222048.11%
AMZN220318C017400002021-06-04 3:52PM EDT1,740.001,485.071,612.751,631.350.00-201847.54%
AMZN220318C017600002021-06-04 3:43PM EDT1,760.001,463.911,593.251,612.000.00-221847.09%
AMZN220318C017800002021-06-04 3:43PM EDT1,780.001,444.671,573.851,592.500.00-21046.58%
AMZN220318C018000002021-06-04 3:50PM EDT1,800.001,426.831,554.401,573.000.00-183046.07%
AMZN220318C018200002021-06-04 3:49PM EDT1,820.001,407.021,535.001,553.500.00-182845.56%
AMZN220318C018400002021-06-04 3:49PM EDT1,840.001,387.471,515.451,534.000.00-121845.05%
AMZN220318C018600002021-06-04 2:45PM EDT1,860.001,366.071,496.051,515.000.00-101344.72%
AMZN220318C018800002021-06-04 3:59PM EDT1,880.001,349.121,476.701,495.500.00-102344.21%
AMZN220318C019000002021-06-04 2:45PM EDT1,900.001,327.161,457.351,476.000.00-41743.70%
AMZN220318C019200002021-05-17 11:50AM EDT1,920.001,371.001,438.051,457.000.00-41543.36%
AMZN220318C019400002021-06-04 2:57PM EDT1,940.001,288.651,419.001,437.500.00-162742.85%
AMZN220318C019600002021-06-04 2:21PM EDT1,960.001,280.191,399.551,418.500.00-183542.50%
AMZN220318C019800002021-06-04 2:55PM EDT1,980.001,251.171,380.351,399.500.00-244942.14%
AMZN220318C020000002021-06-04 3:49PM EDT2,000.001,235.061,361.151,380.500.00-1013041.78%
AMZN220318C023000002021-06-07 1:14PM EDT2,300.00937.361,080.001,099.150.00-1336.58%
AMZN220318C024000002021-05-10 11:07AM EDT2,400.00887.09936.60950.500.00--518.63%
AMZN220318C025000002021-06-10 11:25AM EDT2,500.00901.00902.50921.300.00-21034.10%
AMZN220318C025900002021-03-15 12:01AM EDT2,590.00713.900.000.000.00--00.00%
AMZN220318C026000002021-06-03 10:39AM EDT2,600.00698.90825.25833.450.00-11232.65%
AMZN220318C026100002021-03-15 9:30AM EDT2,610.00657.120.000.000.00--50.00%
AMZN220318C026300002021-05-21 2:20PM EDT2,630.00706.15800.65808.550.00-5532.38%
AMZN220318C026400002021-05-17 12:14AM EDT2,640.00663.73792.50800.600.00--132.33%
AMZN220318C026500002021-05-18 9:55AM EDT2,650.00776.33784.45792.450.00-1132.25%
AMZN220318C026800002021-05-10 1:06PM EDT2,680.00670.88706.65714.850.00--1024.21%
AMZN220318C026900002021-04-30 10:43AM EDT2,690.00932.41647.40660.050.00-1112.66%
AMZN220318C027000002021-06-08 9:50AM EDT2,700.00653.19744.50752.350.00-1331.87%
AMZN220318C027600002021-03-15 12:01AM EDT2,760.00564.000.000.000.00--00.00%
AMZN220318C027800002021-04-28 10:21AM EDT2,780.00828.40599.90605.800.00--219.90%
AMZN220318C028000002021-05-20 9:31AM EDT2,800.00614.00667.65675.100.00-1831.19%
AMZN220318C028200002021-04-01 11:33AM EDT2,820.00524.08777.90789.050.00-1245.05%
AMZN220318C028400002021-04-19 12:00AM EDT2,840.00717.180.000.000.00--00.00%
AMZN220318C028500002021-05-10 9:33AM EDT2,850.00587.50579.05588.850.00-11125.16%
AMZN220318C028600002021-05-21 2:23PM EDT2,860.00541.70623.85631.000.00-1230.85%
AMZN220318C028700002021-05-11 11:15AM EDT2,870.00526.55598.10604.100.00-2128.60%
AMZN220318C028800002021-05-07 9:56AM EDT2,880.00606.53500.60511.850.00-2218.08%
AMZN220318C028900002021-03-15 10:44AM EDT2,890.00486.00655.90669.500.00--137.02%
AMZN220318C029000002021-06-03 2:58PM EDT2,900.00490.75595.45602.400.00-22030.63%
AMZN220318C029200002021-03-30 11:31AM EDT2,920.00437.10711.60726.750.00--344.59%
AMZN220318C029400002021-03-26 3:08PM EDT2,940.00405.75596.00614.500.00-2434.52%
AMZN220318C029500002021-03-26 2:39PM EDT2,950.00403.65589.50608.100.00-1234.49%
AMZN220318C029600002021-05-26 1:33PM EDT2,960.00519.30554.20560.850.00-11530.32%
AMZN220318C029700002021-05-26 1:57PM EDT2,970.00507.70547.50554.100.00-41130.27%
AMZN220318C029800002021-03-30 10:22AM EDT2,980.00396.55683.55694.400.00-1344.66%
AMZN220318C029900002021-05-13 3:01PM EDT2,990.00435.90534.20540.700.00-1930.17%
AMZN220318C030000002021-06-09 1:00PM EDT3,000.00492.14527.65534.100.00-18930.12%
AMZN220318C030100002021-05-03 12:01PM EDT3,010.00601.67441.15449.650.00-1222.17%
AMZN220318C030200002021-05-24 3:08PM EDT3,020.00458.95514.65521.000.00-13030.03%
AMZN220318C030300002021-06-01 11:38AM EDT3,030.00429.00508.30514.600.00-30321929.99%
AMZN220318C030400002021-05-14 11:07AM EDT3,040.00434.05502.00508.250.00-22229.95%
AMZN220318C030500002021-05-25 9:30AM EDT3,050.00454.38495.75501.950.00-110829.91%
AMZN220318C030600002021-05-10 12:40PM EDT3,060.00425.00443.75452.350.00-11825.69%
AMZN220318C030700002021-05-04 1:30PM EDT3,070.00484.35383.05391.000.00-12620.23%
AMZN220318C030800002021-05-26 1:45PM EDT3,080.00442.85477.30483.350.00-11929.81%
AMZN220318C030900002021-05-05 3:10PM EDT3,090.00468.75377.55385.750.00-61620.99%
AMZN220318C031000002021-06-11 11:04AM EDT3,100.00460.60465.25471.20+35.60+8.38%154329.73%
AMZN220318C031100002021-05-26 1:38PM EDT3,110.00427.00459.35465.250.00-1829.70%
AMZN220318C031200002021-06-11 2:11PM EDT3,120.00454.80453.45459.30+50.80+12.57%22029.67%
AMZN220318C031300002021-05-26 11:59AM EDT3,130.00424.70447.60453.400.00-11429.64%
AMZN220318C031400002021-05-20 3:21PM EDT3,140.00401.05441.80447.550.00-11129.60%
AMZN220318C031500002021-06-02 10:08AM EDT3,150.00440.45436.05441.75+83.13+23.26%12929.57%
AMZN220318C031600002021-05-26 12:01PM EDT3,160.00406.85430.40436.050.00-12429.54%
AMZN220318C031700002021-05-26 11:36AM EDT3,170.00395.50424.75430.350.00-12429.51%
AMZN220318C031800002021-06-03 3:50PM EDT3,180.00329.94419.15424.700.00-11829.48%
AMZN220318C031900002021-06-08 1:26PM EDT3,190.00355.40413.60419.100.00-214829.45%
AMZN220318C032000002021-06-10 10:54AM EDT3,200.00418.32408.10413.55+21.88+5.52%114029.42%
AMZN220318C032100002021-05-25 1:05PM EDT3,210.00347.37402.65408.050.00-21629.39%
AMZN220318C032200002021-05-28 2:13PM EDT3,220.00326.83397.25402.650.00-21929.36%
AMZN220318C032300002021-06-03 3:34PM EDT3,230.00308.65391.95397.250.00-21429.33%
AMZN220318C032400002021-06-04 10:34AM EDT3,240.00311.66386.65391.950.00-62829.31%
AMZN220318C032500002021-06-07 1:52PM EDT3,250.00285.46381.45386.650.00-130929.28%
AMZN220318C032600002021-06-09 12:30PM EDT3,260.00347.15376.25381.450.00-21229.25%
AMZN220318C032700002021-06-09 10:37AM EDT3,270.00336.74371.15376.250.00-2329.23%
AMZN220318C032800002021-06-09 12:13PM EDT3,280.00335.80366.05371.150.00-33529.20%
AMZN220318C032900002021-05-12 3:54PM EDT3,290.00294.77361.00366.050.00-1529.17%
AMZN220318C033000002021-06-11 12:58PM EDT3,300.00352.55356.05361.05+11.50+3.37%357929.15%
AMZN220318C033100002021-06-11 3:49PM EDT3,310.00352.80351.10356.05+33.10+10.35%21129.12%
AMZN220318C033200002021-06-10 1:29PM EDT3,320.00339.00346.20351.100.00-135729.10%
AMZN220318C033300002021-06-10 1:02PM EDT3,330.00333.50341.35346.200.00-31329.07%
AMZN220318C033400002021-06-11 3:22PM EDT3,340.00336.80336.55341.35+72.80+27.58%71829.05%
AMZN220318C033500002021-06-10 1:29PM EDT3,350.00324.80331.80336.600.00-127329.02%
AMZN220318C033600002021-05-12 3:28PM EDT3,360.00265.55324.00330.000.00-13228.84%
AMZN220318C033700002021-06-11 9:48AM EDT3,370.00333.00322.45327.15+72.00+27.59%11828.97%
AMZN220318C033800002021-05-12 3:54PM EDT3,380.00259.21317.85322.500.00-11628.95%
AMZN220318C033900002021-05-21 3:10PM EDT3,390.00265.00313.30317.900.00-21828.93%
AMZN220318C034000002021-06-11 12:58PM EDT3,400.00308.80308.80313.40+2.80+0.92%244728.91%
AMZN220318C034100002021-06-08 12:48PM EDT3,410.00257.67304.35308.900.00-11228.88%
AMZN220318C034200002021-06-08 12:48PM EDT3,420.00253.25299.95304.450.00-11628.86%
AMZN220318C034300002021-06-09 3:38PM EDT3,430.00266.30295.60300.100.00-21128.84%
AMZN220318C034400002021-05-24 9:50AM EDT3,440.00252.97291.30295.750.00-4828.82%
AMZN220318C034500002021-05-27 9:50AM EDT3,450.00244.16287.05291.450.00-321428.80%
AMZN220318C034600002021-06-01 3:44PM EDT3,460.00226.00282.85287.200.00-12428.78%
AMZN220318C034700002021-05-26 10:21AM EDT3,470.00248.93278.65283.050.00-13028.76%
AMZN220318C034800002021-06-08 1:44PM EDT3,480.00231.73274.55278.900.00-54428.74%
AMZN220318C034900002021-06-08 1:44PM EDT3,490.00227.93270.50274.800.00-51828.72%
AMZN220318C035000002021-06-11 12:20PM EDT3,500.00269.00266.50270.75+3.09+1.16%169628.70%
AMZN220318C035500002021-06-11 10:32AM EDT3,550.00252.75247.15251.25+9.00+3.69%1321828.62%
AMZN220318C036000002021-06-10 12:47PM EDT3,600.00221.21229.00232.900.00-21,25628.54%
AMZN220318C036500002021-06-10 11:22AM EDT3,650.00206.30211.75215.500.00-135028.45%
AMZN220318C037000002021-06-11 12:07PM EDT3,700.00198.16195.55199.20+54.61+38.04%2093128.37%
AMZN220318C037500002021-05-28 1:21PM EDT3,750.00139.20180.40183.900.00-916628.30%
AMZN220318C038000002021-06-08 10:51AM EDT3,800.00168.43166.25169.650.00-167128.23%
AMZN220318C038500002021-06-03 10:17AM EDT3,850.00111.95153.10156.400.00-416528.18%
AMZN220318C039000002021-06-03 10:17AM EDT3,900.00102.25140.90144.100.00-48528.13%
AMZN220318C039500002021-06-08 10:40AM EDT3,950.00103.00129.55132.700.00-115428.10%
AMZN220318C040000002021-06-11 1:05PM EDT4,000.00117.50119.10122.10-3.93-3.24%255628.06%
AMZN220318C040500002021-06-03 11:59AM EDT4,050.0079.25109.35112.250.00-16628.03%
AMZN220318C041000002021-06-02 11:35AM EDT4,100.0073.04100.35103.200.00-224928.01%
AMZN220318C041500002021-06-10 11:28AM EDT4,150.0089.5092.1094.850.00-11028.00%
AMZN220318C042000002021-06-11 9:59AM EDT4,200.0087.9084.5087.20+1.90+2.21%13527.99%
AMZN220318C042500002021-06-09 3:46PM EDT4,250.0067.7377.5080.150.00-82428.00%
AMZN220318C043000002021-06-11 1:46PM EDT4,300.0071.5071.1573.75+15.45+27.56%18428.02%
AMZN220318C043500002021-06-10 3:10PM EDT4,350.0066.4865.3067.800.00-110028.03%
AMZN220318C044000002021-06-09 9:44AM EDT4,400.0053.2060.0062.400.00-321728.06%
AMZN220318C044500002021-05-27 3:16PM EDT4,450.0043.6555.1057.450.00-10312528.09%
AMZN220318C045000002021-06-11 10:00AM EDT4,500.0054.0850.6552.95+2.08+4.00%122628.14%
AMZN220318C045500002021-06-07 2:38PM EDT4,550.0028.9546.6548.850.00-510128.19%
AMZN220318C046000002021-06-10 3:10PM EDT4,600.0043.9942.9545.100.00-18728.25%
AMZN220318C046500002021-05-17 1:43PM EDT4,650.0037.5339.6041.700.00-18628.32%
AMZN220318C047000002021-06-10 11:37AM EDT4,700.0036.2736.5538.550.00-113628.39%
AMZN220318C047500002021-05-26 11:19AM EDT4,750.0029.6533.7535.750.00-154228.48%
AMZN220318C048000002021-06-10 12:14PM EDT4,800.0031.2531.2533.150.00-18128.57%
AMZN220318C048500002021-06-10 12:45PM EDT4,850.0028.5528.9530.750.00-25228.65%
AMZN220318C049000002021-06-03 10:57AM EDT4,900.0019.8026.8528.600.00-114428.76%
AMZN220318C049500002021-06-07 9:58AM EDT4,950.0017.1524.9026.650.00-18928.87%
AMZN220318C050000002021-06-11 9:38AM EDT5,000.0024.8023.1524.85+2.25+9.98%125528.98%
AMZN220318C051000002021-06-11 9:44AM EDT5,100.0021.8120.1021.65+8.44+63.13%114129.20%
AMZN220318C052000002021-06-11 10:35AM EDT5,200.0018.7017.4518.90+1.24+7.10%176229.42%
AMZN220318C053000002021-06-11 3:49PM EDT5,300.0016.0015.4016.75+0.25+1.59%1318629.71%
Opções de vendapara18 de março de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220318P015200002021-06-10 2:59PM EDT1,520.005.304.605.200.00-5368042.75%
AMZN220318P015400002021-06-10 2:47PM EDT1,540.005.304.805.600.00-1631942.56%
AMZN220318P015600002021-06-03 12:53PM EDT1,560.007.335.055.850.00-4016742.19%
AMZN220318P015800002021-05-27 3:26PM EDT1,580.007.495.306.100.00-510141.82%
AMZN220318P016000002021-06-11 3:08PM EDT1,600.005.835.556.40-0.31-5.05%14741.48%
AMZN220318P016200002021-06-09 9:37AM EDT1,620.006.715.856.700.00-524341.14%
AMZN220318P016400002021-06-09 9:37AM EDT1,640.007.036.207.000.00-820940.79%
AMZN220318P016600002021-06-08 9:30AM EDT1,660.008.006.507.350.00-110140.48%
AMZN220318P016800002021-06-02 3:59PM EDT1,680.009.006.807.700.00-102640.16%
AMZN220318P017000002021-06-07 2:58PM EDT1,700.009.227.208.050.00-9019339.82%
AMZN220318P017200002021-06-07 2:56PM EDT1,720.009.657.608.450.00-212039.52%
AMZN220318P017400002021-05-12 3:35PM EDT1,740.0015.798.008.700.00-42739.10%
AMZN220318P017600002021-06-07 1:19PM EDT1,760.0011.458.359.300.00-61038.93%
AMZN220318P017800002021-06-07 1:12PM EDT1,780.0011.808.809.750.00-33838.63%
AMZN220318P018000002021-06-07 1:18PM EDT1,800.0012.609.3010.200.00-132738.33%
AMZN220318P018200002021-06-07 1:14PM EDT1,820.0013.059.7510.700.00-101938.04%
AMZN220318P018400002021-06-07 1:12PM EDT1,840.0013.5010.2511.250.00--437.78%
AMZN220318P018600002021-05-21 9:58AM EDT1,860.0017.1010.7511.800.00-14737.50%
AMZN220318P018800002021-06-09 3:23PM EDT1,880.0013.5011.3012.400.00-11837.24%
AMZN220318P019000002021-06-07 1:18PM EDT1,900.0016.0511.9013.000.00-2736.97%
AMZN220318P019200002021-06-01 2:38PM EDT1,920.0016.8012.5013.600.00-2736.69%
AMZN220318P019400002021-06-07 1:20PM EDT1,940.0017.7513.1514.250.00-2736.42%
AMZN220318P019600002021-06-11 2:16PM EDT1,960.0014.4713.8014.95-3.98-21.57%21336.17%
AMZN220318P019800002021-06-07 1:20PM EDT1,980.0019.4514.5015.700.00-636835.93%
AMZN220318P020000002021-06-07 1:16PM EDT2,000.0020.3515.2516.450.00-1515835.67%
AMZN220318P021000002021-06-11 9:30AM EDT2,100.0019.6019.5520.85-2.80-12.50%127534.47%
AMZN220318P022000002021-06-10 9:30AM EDT2,200.0027.9525.1526.550.00-117033.40%
AMZN220318P023000002021-06-10 2:46PM EDT2,300.0033.7132.3533.950.00-846332.46%
AMZN220318P024000002021-06-07 2:07PM EDT2,400.0055.4741.9043.550.00-1315831.65%
AMZN220318P025000002021-06-11 3:07PM EDT2,500.0055.5053.8055.75-1.84-3.21%5336630.96%
AMZN220318P025100002021-06-11 11:11AM EDT2,510.0055.9755.2557.15-6.58-10.52%505430.90%
AMZN220318P025200002021-06-03 9:49AM EDT2,520.0080.7556.6058.550.00-110730.83%
AMZN220318P025300002021-05-26 3:46PM EDT2,530.0074.5558.0060.000.00-11730.77%
AMZN220318P025400002021-05-13 2:24PM EDT2,540.00102.1059.4561.500.00-52230.71%
AMZN220318P025500002021-04-23 3:14PM EDT2,550.00100.0092.2095.550.00-22335.67%
AMZN220318P025600002021-06-03 9:47AM EDT2,560.0087.1462.4564.550.00-11430.59%
AMZN220318P025700002021-05-03 3:22PM EDT2,570.0073.1586.0589.100.00-421634.05%
AMZN220318P025800002021-04-27 1:52PM EDT2,580.0079.1084.5087.450.00-8633.47%
AMZN220318P025900002021-06-03 9:49AM EDT2,590.0095.0567.2569.400.00-12230.42%
AMZN220318P026000002021-06-11 3:57PM EDT2,600.0070.0068.9071.05-18.50-20.90%113130.35%
AMZN220318P026100002021-05-26 12:52PM EDT2,610.0086.6570.6072.800.00-1730.30%
AMZN220318P026200002021-05-18 1:42PM EDT2,620.0099.6072.3574.550.00-42330.25%
AMZN220318P026300002021-04-15 2:36PM EDT2,630.0094.00102.80107.950.00-10010934.63%
AMZN220318P026400002021-05-10 3:17PM EDT2,640.00110.2585.0588.100.00-31131.56%
AMZN220318P026500002021-06-08 2:46PM EDT2,650.0082.5777.8080.050.00-113130.09%
AMZN220318P026600002021-06-04 12:51PM EDT2,660.00102.0579.6581.950.00-32130.04%
AMZN220318P026700002021-06-01 3:50PM EDT2,670.00104.7081.6583.900.00-143529.99%
AMZN220318P026800002021-06-03 3:47PM EDT2,680.00116.2683.5585.850.00-13329.93%
AMZN220318P026900002021-06-07 2:36PM EDT2,690.00110.2085.5087.850.00-152029.88%
AMZN220318P027000002021-06-10 3:57PM EDT2,700.0090.1387.5589.900.00-1216629.83%
AMZN220318P027100002021-06-07 1:14PM EDT2,710.00118.2589.6092.000.00-42629.78%
AMZN220318P027200002021-05-27 11:45AM EDT2,720.00113.6891.7094.150.00-810529.74%
AMZN220318P027300002021-06-07 1:13PM EDT2,730.00122.7093.8596.300.00-81829.68%
AMZN220318P027400002021-05-26 1:09PM EDT2,740.00116.1596.0598.550.00-51529.64%
AMZN220318P027500002021-05-19 2:58PM EDT2,750.00148.6698.30100.800.00-11829.59%
AMZN220318P027600002021-06-11 3:38PM EDT2,760.00103.20100.55103.10-29.20-22.05%227829.55%
AMZN220318P027700002021-05-26 1:11PM EDT2,770.00124.05102.85105.400.00-202429.50%
AMZN220318P027800002021-05-27 9:37AM EDT2,780.00130.10105.20107.800.00-11829.45%
AMZN220318P027900002021-05-04 12:14PM EDT2,790.00146.00146.10148.900.00-5733.96%
AMZN220318P028000002021-06-11 9:30AM EDT2,800.00111.00110.05112.65-30.80-21.72%24,45829.36%
AMZN220318P028100002021-05-26 1:11PM EDT2,810.00135.10112.60115.200.00-71429.32%
AMZN220318P028200002021-05-13 2:49PM EDT2,820.00183.00115.35117.450.00-1029.24%
AMZN220318P028300002021-05-26 2:07PM EDT2,830.00143.41117.75120.400.00-101829.24%
AMZN220318P028400002021-05-28 11:58AM EDT2,840.00144.65120.40123.100.00-1026429.21%
AMZN220318P028500002021-06-10 2:43PM EDT2,850.00122.43123.10125.80-7.14-5.51%12629.17%
AMZN220318P028600002021-06-07 1:14PM EDT2,860.00164.40125.85128.550.00-71829.13%
AMZN220318P028700002021-06-07 1:18PM EDT2,870.00167.60128.60131.350.00-72729.09%
AMZN220318P028800002021-06-03 2:24PM EDT2,880.00174.30131.40134.200.00-32929.05%
AMZN220318P028900002021-06-07 1:20PM EDT2,890.00174.05134.25137.100.00-21629.01%
AMZN220318P029000002021-06-08 2:05PM EDT2,900.00157.12137.20140.000.00-132928.97%
AMZN220318P029100002021-05-20 11:47AM EDT2,910.00186.65140.15143.000.00-2428.94%
AMZN220318P029200002021-05-27 12:05PM EDT2,920.00172.45143.15146.000.00-32228.90%
AMZN220318P029300002021-05-27 12:28PM EDT2,930.00176.05146.15149.050.00-208428.86%
AMZN220318P029400002021-06-07 1:17PM EDT2,940.00193.00149.25152.150.00-143928.82%
AMZN220318P029500002021-06-08 10:39AM EDT2,950.00177.50152.35155.300.00-17628.78%
AMZN220318P029600002021-06-07 11:27AM EDT2,960.00198.40155.55158.500.00-22228.74%
AMZN220318P029700002021-05-13 1:06PM EDT2,970.00240.85158.75161.750.00-3828.71%
AMZN220318P029800002021-05-26 3:34PM EDT2,980.00197.47162.00165.050.00-52428.67%
AMZN220318P029900002021-06-07 2:19PM EDT2,990.00211.30165.35168.350.00-11913028.63%
AMZN220318P030000002021-06-11 10:32AM EDT3,000.00171.15168.70171.75-6.40-3.60%81,19228.60%
AMZN220318P030100002021-05-28 3:16PM EDT3,010.00208.09172.15175.200.00-51828.56%
AMZN220318P030200002021-06-11 11:54AM EDT3,020.00178.44175.60178.70-5.28-2.87%11,00728.53%
AMZN220318P030300002021-06-04 9:30AM EDT3,030.00225.60179.20182.300.00-11428.50%
AMZN220318P030400002021-05-27 10:59AM EDT3,040.00219.20182.80185.950.00-61428.47%
AMZN220318P030500002021-05-27 11:01AM EDT3,050.00223.30186.50189.650.00-111828.44%
AMZN220318P030600002021-05-27 12:00PM EDT3,060.00226.42190.25193.450.00-142028.42%
AMZN220318P030700002021-04-28 12:29PM EDT3,070.00291.55230.30237.900.00-1232.26%
AMZN220318P030800002021-05-13 1:09PM EDT3,080.00290.82197.85201.100.00-123528.36%
AMZN220318P030900002021-05-27 11:00AM EDT3,090.00240.20201.75205.050.00-11828.34%
AMZN220318P031000002021-06-08 11:33AM EDT3,100.00213.50205.70209.000.00-422928.31%
AMZN220318P031100002021-05-10 3:48PM EDT3,110.00281.50231.30236.400.00-81130.47%
AMZN220318P031200002021-05-10 1:09PM EDT3,120.00276.75235.70240.750.00-51830.46%
AMZN220318P031300002021-05-19 12:58PM EDT3,130.00298.40217.85221.250.00-11028.24%
AMZN220318P031400002021-05-10 3:36PM EDT3,140.00297.55244.50249.750.00-2230.46%
AMZN220318P031500002021-06-10 3:07PM EDT3,150.00235.28226.15229.600.00-111128.19%
AMZN220318P031600002021-06-07 2:36PM EDT3,160.00287.90230.45233.900.00-61128.17%
AMZN220318P031700002021-06-07 2:33PM EDT3,170.00292.70234.70238.250.00-11128.15%
AMZN220318P031800002021-06-11 2:53PM EDT3,180.00242.30239.05242.60-55.55-18.65%32128.12%
AMZN220318P031900002021-06-07 3:59PM EDT3,190.00298.94243.45247.000.00-45028.10%
AMZN220318P032000002021-06-10 1:25PM EDT3,200.00258.00247.85251.500.00-1439728.07%
AMZN220318P032100002021-05-20 2:51PM EDT3,210.00312.00252.40256.000.00-1528.05%
AMZN220318P032200002021-06-08 12:24PM EDT3,220.00293.80256.95260.600.00-81628.03%
AMZN220318P032300002021-06-07 11:27AM EDT3,230.00325.00261.55265.300.00-11828.01%
AMZN220318P032400002021-04-08 1:32PM EDT3,240.00325.40306.85322.500.00-1432.64%
AMZN220318P032500002021-06-11 1:37PM EDT3,250.00275.10270.95274.70-67.03-19.59%208627.97%
AMZN220318P032600002021-05-18 9:48AM EDT3,260.00318.85275.70279.500.00-1527.95%
AMZN220318P032700002021-04-28 12:01PM EDT3,270.00286.10330.70336.650.00-31132.52%
AMZN220318P032800002021-05-12 1:53PM EDT3,280.00414.85285.35289.200.00-2727.90%
AMZN220318P032900002021-05-26 1:51PM EDT3,290.00330.60290.25294.150.00-1527.88%
AMZN220318P033000002021-06-11 9:32AM EDT3,300.00297.00295.20299.15-6.40-2.11%137727.86%
AMZN220318P033100002021-06-11 3:49PM EDT3,310.00302.70300.20304.20-43.40-12.54%2527.84%
AMZN220318P033200002021-05-10 9:38AM EDT3,320.00369.65333.45339.750.00-1430.46%
AMZN220318P033300002021-05-10 9:34AM EDT3,330.00374.90338.85345.200.00-1430.46%
AMZN220318P033400002021-06-03 9:56AM EDT3,340.00395.15315.50319.600.00-2427.78%
AMZN220318P033500002021-06-11 1:45PM EDT3,350.00324.50320.75324.85-91.55-22.00%411227.76%
AMZN220318P033600002021-05-19 2:04PM EDT3,360.00321.75325.95330.10-96.85-23.14%21827.74%
AMZN220318P033700002021-05-14 3:33PM EDT3,370.00411.35331.25335.450.00-22127.72%
AMZN220318P033800002021-05-07 1:15PM EDT3,380.00383.40403.00409.350.00-11033.59%
AMZN220318P033900002021-05-10 9:52AM EDT3,390.00421.15372.30379.100.00-1630.50%
AMZN220318P034000002021-06-11 2:02PM EDT3,400.00350.30347.40351.75-25.45-6.77%138327.66%
AMZN220318P034100002021-05-17 3:43PM EDT3,410.00417.15352.85357.250.00-31027.63%
AMZN220318P034200002021-05-12 10:49AM EDT3,420.00484.15358.05362.700.00-1027.60%
AMZN220318P034300002021-04-30 10:21AM EDT3,430.00320.00422.55428.050.00-1932.71%
AMZN220318P034400002021-05-10 11:55AM EDT3,440.00455.20401.55408.650.00-31330.53%
AMZN220318P034500002021-06-07 1:59PM EDT3,450.00462.93375.35379.950.00-4722327.57%
AMZN220318P034600002021-05-10 9:44AM EDT3,460.00456.35413.60420.800.00-11930.55%
AMZN220318P034700002021-05-10 12:22PM EDT3,470.00469.90419.70426.950.00-42130.56%
AMZN220318P034800002021-05-26 2:11PM EDT3,480.00439.45392.75397.450.00-11827.51%
AMZN220318P034900002021-06-09 12:52PM EDT3,490.00428.63398.60403.400.00-2827.50%
AMZN220318P035000002021-06-10 3:00PM EDT3,500.00414.00404.55409.350.00-356727.48%
AMZN220318P035500002021-05-26 2:27PM EDT3,550.00483.00434.95440.000.00-130627.40%
AMZN220318P036000002021-05-26 3:05PM EDT3,600.00518.35466.55471.850.00-63927.33%
AMZN220318P036500002021-05-26 3:38PM EDT3,650.00558.00499.05504.550.00-32127.23%
AMZN220318P037000002021-06-07 1:59PM EDT3,700.00640.61532.65538.450.00-2721527.16%
AMZN220318P037500002021-05-14 9:30AM EDT3,750.00692.30567.35573.350.00-222227.08%
AMZN220318P038000002021-06-03 3:50PM EDT3,800.00718.33603.00609.250.00-238427.00%
AMZN220318P038500002021-06-07 1:47PM EDT3,850.00758.97639.70646.200.00-209526.93%
AMZN220318P039000002021-05-21 10:54AM EDT3,900.00791.28677.35684.050.00-27326.87%
AMZN220318P039500002021-06-07 1:59PM EDT3,950.00842.71715.90722.900.00-910426.82%
AMZN220318P040000002021-06-08 9:42AM EDT4,000.00833.48755.30762.550.00-28526.77%
AMZN220318P040500002021-06-07 1:47PM EDT4,050.00927.08795.45802.900.00-1013526.71%
AMZN220318P041000002021-05-21 10:54AM EDT4,100.00957.91836.40844.150.00-12726.68%
AMZN220318P044000002021-05-21 3:49PM EDT4,400.001,232.881,095.951,104.850.00-2526.55%
AMZN220318P045000002021-05-19 2:21PM EDT4,500.001,315.391,186.651,195.900.00-1626.56%
AMZN220318P045500002021-05-19 2:21PM EDT4,550.001,362.091,232.701,242.150.00-1126.59%
AMZN220318P047000002021-05-18 9:48AM EDT4,700.001,426.791,368.001,387.000.00-1827.56%
AMZN220318P047500002021-05-20 9:53AM EDT4,750.001,512.231,415.451,434.000.00-4827.57%
AMZN220318P048000002021-05-17 12:13AM EDT4,800.001,593.371,462.901,482.000.00--327.74%
AMZN220318P048500002021-05-06 1:51PM EDT4,850.001,575.691,642.701,661.500.00-1646.49%
AMZN220318P049000002021-05-10 10:22AM EDT4,900.001,674.771,620.101,637.550.00-2538.21%
AMZN220318P049500002021-04-20 3:59PM EDT4,950.001,633.181,703.001,721.000.00--1543.20%
AMZN220318P050000002021-06-07 3:59PM EDT5,000.001,805.431,655.601,674.300.00--128.12%
AMZN220318P051000002021-05-07 2:27PM EDT5,100.001,807.401,889.451,907.250.00-3149.50%
AMZN220318P052000002021-06-11 3:49PM EDT5,200.001,861.051,850.851,869.60-106.69-5.42%2028.78%
AMZN220318P053000002021-05-10 10:18AM EDT5,300.002,062.602,012.302,029.400.00-1241.93%