Mercado abrirá em 6 h 57 min

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 comprapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220617C013400002021-12-27 12:45PM EST1,340.002,073.541,901.101,918.450.00-337267.66%
AMZN220617C013600002021-12-06 9:56AM EST1,360.002,004.481,969.601,980.450.00-5160116.79%
AMZN220617C013800002021-11-08 3:55PM EST1,380.002,128.802,066.402,082.000.00-60224154.64%
AMZN220617C014000002021-12-06 9:37AM EST1,400.001,951.200.000.000.00-11800.00%
AMZN220617C014200002021-11-08 1:18PM EST1,420.002,111.022,026.852,042.500.00-20181150.53%
AMZN220617C014400002021-11-22 10:56AM EST1,440.002,185.501,983.651,994.200.00-193140.88%
AMZN220617C014600002022-01-10 10:04AM EST1,460.001,693.561,781.751,799.450.00-119462.73%
AMZN220617C014800002022-01-10 10:04AM EST1,480.001,673.821,761.901,779.600.00-16461.94%
AMZN220617C015000002021-12-23 12:09PM EST1,500.001,943.001,741.751,759.800.00-113561.01%
AMZN220617C015200002022-01-03 9:48AM EST1,520.001,839.851,721.901,739.950.00-25160.25%
AMZN220617C015400002021-11-10 9:44AM EST1,540.002,050.401,908.401,924.000.00-137138.98%
AMZN220617C015600002021-10-27 8:59AM EST1,560.001,847.951,952.251,966.250.00-176153.66%
AMZN220617C015800002021-11-22 11:01AM EST1,580.002,043.701,843.701,859.000.00-183128.51%
AMZN220617C016000002021-12-21 10:10AM EST1,600.001,729.751,643.251,660.800.00-119357.77%
AMZN220617C016200002021-11-22 10:33AM EST1,620.002,021.101,803.751,820.150.00-169125.18%
AMZN220617C016400002021-11-02 8:36AM EST1,640.001,687.451,760.251,775.050.00-125116.93%
AMZN220617C016600002022-01-10 2:55PM EST1,660.001,551.001,583.451,601.500.00-112855.52%
AMZN220617C016800002021-11-10 6:53AM EST1,680.001,585.451,770.601,786.500.00-452126.87%
AMZN220617C017000002021-11-22 11:07AM EST1,700.001,923.101,725.501,741.500.00-1101118.85%
AMZN220617C017200002021-11-22 10:32AM EST1,720.001,919.401,707.201,718.300.00-143117.02%
AMZN220617C017400002021-11-22 10:33AM EST1,740.001,903.951,686.451,702.000.00-145115.78%
AMZN220617C017600002021-12-03 12:36PM EST1,760.001,633.621,579.151,596.500.00-13491.26%
AMZN220617C017800002021-11-10 6:53AM EST1,780.001,496.501,672.501,688.000.00-420118.88%
AMZN220617C018000002021-11-26 12:53PM EST1,800.001,731.131,629.151,639.700.00-1769111.11%
AMZN220617C018200002021-11-22 10:56AM EST1,820.001,810.451,609.201,623.650.00-228110.05%
AMZN220617C018400002021-11-02 8:36AM EST1,840.001,492.701,566.251,581.550.00-130103.13%
AMZN220617C018600002021-11-09 2:03PM EST1,860.001,736.411,594.251,610.000.00-122112.93%
AMZN220617C018800002021-11-10 6:53AM EST1,880.001,393.301,574.701,590.500.00-224111.48%
AMZN220617C019000002021-12-31 3:40PM EST1,900.001,457.631,348.001,365.800.00-15954.06%
AMZN220617C019200002021-12-01 12:03PM EST1,920.001,637.171,422.201,439.500.00-67581.86%
AMZN220617C019400002021-12-01 11:20AM EST1,940.001,629.601,429.651,439.050.00-25486.61%
AMZN220617C019600002021-12-02 1:09PM EST1,960.001,511.011,383.151,400.500.00-48879.67%
AMZN220617C019800002021-12-08 11:55AM EST1,980.001,546.701,282.851,295.000.00-44552.03%
AMZN220617C020000002022-01-14 10:13AM EST2,000.001,243.781,250.501,268.55-81.35-6.14%118550.98%
AMZN220617C021000002022-01-05 10:00AM EST2,100.001,250.301,153.701,171.550.00-13547.95%
AMZN220617C022000002022-01-06 3:38PM EST2,200.001,088.001,057.951,076.000.00-12745.40%
AMZN220617C023000002022-01-05 9:35AM EST2,300.001,034.61963.45981.500.00-15343.02%
AMZN220617C024000002022-01-14 11:48AM EST2,400.00867.32870.65889.00-58.48-6.32%61,45140.98%
AMZN220617C025000002022-01-14 11:44AM EST2,500.00775.08780.40798.50-72.92-8.60%137339.12%
AMZN220617C025400002021-12-28 11:22AM EST2,540.00913.67746.30762.150.00-308238.24%
AMZN220617C025600002021-12-06 2:39PM EST2,560.00978.70776.65793.800.00-52247.67%
AMZN220617C025800002022-01-03 3:44PM EST2,580.00867.28709.90727.000.00-72937.57%
AMZN220617C026000002022-01-13 12:51PM EST2,600.00702.30692.50709.900.00-111937.30%
AMZN220617C026100002021-12-22 12:12PM EST2,610.00879.78685.85701.300.00-21837.15%
AMZN220617C026200002021-12-28 11:22AM EST2,620.00877.62677.25693.000.00-24437.06%
AMZN220617C026300002021-11-08 9:36AM EST2,630.00999.00869.15883.500.00-22068.85%
AMZN220617C026400002022-01-14 1:44PM EST2,640.00643.75660.20676.00-39.67-5.80%32836.77%
AMZN220617C026500002022-01-14 1:44PM EST2,650.00635.38649.80667.45+52.58+9.02%37136.61%
AMZN220617C026600002021-12-22 9:38AM EST2,660.00810.00641.35657.600.00-13536.19%
AMZN220617C026700002021-11-09 12:31PM EST2,670.00957.00834.15848.500.00-42667.16%
AMZN220617C026800002021-12-31 3:40PM EST2,680.00728.53624.60641.750.00-111936.09%
AMZN220617C026900002022-01-10 12:33PM EST2,690.00559.21616.30634.350.00-11436.12%
AMZN220617C027000002022-01-12 1:22PM EST2,700.00677.24613.15626.000.00-111635.97%
AMZN220617C027100002022-01-10 1:22PM EST2,710.00567.20599.80617.400.00-212235.77%
AMZN220617C027200002021-12-31 3:32PM EST2,720.00693.99593.40608.300.00-14335.47%
AMZN220617C027300002021-12-27 9:33AM EST2,730.00771.83583.45600.200.00-102135.35%
AMZN220617C027400002022-01-04 12:58PM EST2,740.00673.62575.35592.100.00-42935.23%
AMZN220617C027500002022-01-04 12:58PM EST2,750.00665.32569.60584.950.00-42935.26%
AMZN220617C027600002021-11-10 11:56AM EST2,760.00906.00755.75772.450.00-417563.54%
AMZN220617C027700002021-11-10 11:44AM EST2,770.00891.00747.85764.500.00-21863.22%
AMZN220617C027800002021-12-08 1:10PM EST2,780.00824.16559.35577.000.00-515737.49%
AMZN220617C027900002021-12-08 1:10PM EST2,790.00815.73550.50564.150.00-54536.55%
AMZN220617C028000002022-01-14 10:13AM EST2,800.00526.24527.50543.00-66.61-11.24%137234.27%
AMZN220617C028100002022-01-06 11:05AM EST2,810.00562.00519.60537.000.00-15634.45%
AMZN220617C028200002022-01-11 3:27PM EST2,820.00571.26511.85529.500.00-13034.37%
AMZN220617C028300002022-01-11 3:27PM EST2,830.00563.46504.30522.000.00-12534.28%
AMZN220617C028400002022-01-12 10:16AM EST2,840.00577.37507.45518.000.00-12434.73%
AMZN220617C028500002022-01-06 3:08PM EST2,850.00569.52491.15506.600.00-13734.03%
AMZN220617C028600002022-01-04 1:04PM EST2,860.00579.72483.65498.250.00-512633.80%
AMZN220617C028700002021-11-19 11:23AM EST2,870.00957.15632.10648.200.00-12054.94%
AMZN220617C028800002021-11-18 11:08AM EST2,880.00829.46623.15640.500.00-215954.58%
AMZN220617C028900002022-01-11 9:53AM EST2,890.00476.00462.60473.200.00-110933.08%
AMZN220617C029000002022-01-14 3:31PM EST2,900.00454.40456.80465.70+3.42+0.76%134632.95%
AMZN220617C029100002021-11-18 11:24AM EST2,910.00819.41601.90617.500.00-2853.85%
AMZN220617C029200002021-11-24 3:57PM EST2,920.00758.48601.20609.700.00-1654.02%
AMZN220617C029300002022-01-07 1:05PM EST2,930.00459.60435.20443.950.00-1432.65%
AMZN220617C029400002021-12-17 12:19PM EST2,940.00580.05427.95436.900.00-1532.56%
AMZN220617C029500002022-01-05 3:12PM EST2,950.00482.27421.15429.900.00-12532.48%
AMZN220617C029600002021-12-09 3:44PM EST2,960.00656.19427.40444.000.00-1535.30%
AMZN220617C029700002021-12-29 1:16PM EST2,970.00536.26407.15415.950.00-2532.29%
AMZN220617C029800002021-12-10 3:55PM EST2,980.00589.88413.60428.650.00-1134.87%
AMZN220617C029900002021-11-18 11:51AM EST2,990.00773.35542.70557.500.00-1551.71%
AMZN220617C030000002022-01-14 12:52PM EST3,000.00374.00387.15395.50-17.50-4.47%1043132.03%
AMZN220617C030100002022-01-03 10:28AM EST3,010.00495.00380.40388.850.00-1731.95%
AMZN220617C030200002022-01-12 1:54PM EST3,020.00427.90373.70382.250.00-71031.87%
AMZN220617C030300002022-01-05 12:43PM EST3,030.00435.00367.40375.700.00-3631.79%
AMZN220617C030400002021-12-30 9:36AM EST3,040.00490.10360.65369.200.00-3431.70%
AMZN220617C030500002021-12-28 2:28PM EST3,050.00503.00355.30362.300.00-11131.56%
AMZN220617C030600002021-12-29 3:52PM EST3,060.00475.79348.95355.850.00-1331.47%
AMZN220617C030700002022-01-10 11:14AM EST3,070.00315.73342.50349.550.00-61031.40%
AMZN220617C030800002021-11-18 3:43PM EST3,080.00721.25479.80494.100.00-2450.47%
AMZN220617C030900002022-01-06 11:38AM EST3,090.00366.06330.15337.100.00-11431.24%
AMZN220617C031000002022-01-14 10:24AM EST3,100.00320.63324.35331.00-29.37-8.39%111,08131.17%
AMZN220617C031100002022-01-13 3:28PM EST3,110.00319.96318.25325.000.00-103831.10%
AMZN220617C031200002022-01-10 11:18AM EST3,120.00283.00312.30319.050.00-185731.03%
AMZN220617C031300002022-01-10 10:53AM EST3,130.00272.59305.85312.650.00-81030.90%
AMZN220617C031400002022-01-14 2:00PM EST3,140.00291.78301.00307.35-54.22-15.67%121230.90%
AMZN220617C031500002022-01-12 2:05PM EST3,150.00340.00295.15301.650.00-217830.84%
AMZN220617C031600002022-01-13 10:13AM EST3,160.00318.40289.70295.950.00-11130.77%
AMZN220617C031700002022-01-11 2:44PM EST3,170.00326.90284.15290.350.00-63630.71%
AMZN220617C031800002022-01-14 3:09PM EST3,180.00271.15278.55284.85-61.85-18.57%112230.65%
AMZN220617C031900002022-01-14 3:16PM EST3,190.00267.35272.25279.40-50.35-15.85%126830.59%
AMZN220617C032000002022-01-14 3:48PM EST3,200.00268.62268.05274.05+5.64+2.14%1749930.54%
AMZN220617C032100002022-01-14 1:55PM EST3,210.00254.75261.70268.70-2.98-1.16%12630.48%
AMZN220617C032200002022-01-14 3:56PM EST3,220.00260.00257.45263.50+4.15+1.62%85830.43%
AMZN220617C032300002022-01-14 3:27PM EST3,230.00250.82252.40258.30-22.93-8.38%14130.37%
AMZN220617C032400002022-01-14 3:54PM EST3,240.00251.00247.25252.70+6.15+2.51%32930.26%
AMZN220617C032500002022-01-14 1:34PM EST3,250.00236.80242.50245.90-4.41-1.83%641729.99%
AMZN220617C032600002022-01-12 10:37AM EST3,260.00284.80237.50243.200.00-13830.21%
AMZN220617C032700002022-01-13 2:45PM EST3,270.00235.00232.75238.300.00-21930.16%
AMZN220617C032800002022-01-14 10:43AM EST3,280.00219.83228.00233.45-46.62-17.50%183730.11%
AMZN220617C032900002022-01-14 3:56PM EST3,290.00224.73223.10228.70-6.02-2.61%14430.06%
AMZN220617C033000002022-01-14 3:53PM EST3,300.00222.02218.70223.90+13.32+6.38%651,38330.00%
AMZN220617C033100002022-01-14 2:48PM EST3,310.00209.81213.70218.90-2.60-1.22%124929.91%
AMZN220617C033200002022-01-14 2:15PM EST3,320.00202.78209.60214.80-5.13-2.47%205829.91%
AMZN220617C033300002022-01-14 2:15PM EST3,330.00198.56204.75210.30-11.94-5.67%1210129.87%
AMZN220617C033400002022-01-13 3:23PM EST3,340.00201.07200.80205.450.00-56629.77%
AMZN220617C033500002022-01-14 2:37PM EST3,350.00193.00196.40201.05-2.70-1.38%371329.72%
AMZN220617C033600002022-01-12 11:41AM EST3,360.00216.35191.60196.750.00-118129.67%
AMZN220617C033700002022-01-14 12:12PM EST3,370.00187.25187.95192.95+13.95+8.05%18529.68%
AMZN220617C033800002022-01-14 2:06PM EST3,380.00175.25184.00188.75-10.74-5.77%16429.63%
AMZN220617C033900002022-01-14 1:01PM EST3,390.00171.90179.35184.70-44.41-20.53%15829.60%
AMZN220617C034000002022-01-14 3:57PM EST3,400.00178.00175.60180.40+1.00+0.56%406,07829.52%
AMZN220617C034100002022-01-12 9:46AM EST3,410.00209.63171.55176.750.00-16929.52%
AMZN220617C034200002022-01-07 11:18AM EST3,420.00186.65168.20172.900.00-17029.48%
AMZN220617C034300002022-01-14 3:22PM EST3,430.00164.75164.55169.10-14.45-8.06%19729.45%
AMZN220617C034400002022-01-13 1:59PM EST3,440.00166.05160.40165.350.00-27529.41%
AMZN220617C034500002022-01-14 9:31AM EST3,450.00148.63157.20161.35-7.65-4.90%786029.34%
AMZN220617C034600002022-01-13 2:53PM EST3,460.00146.04153.25157.75-9.66-6.20%118429.30%
AMZN220617C034700002022-01-14 1:19PM EST3,470.00145.45149.80154.55-5.21-3.46%220929.31%
AMZN220617C034800002022-01-11 11:18AM EST3,480.00137.88146.40150.75-10.33-6.97%116529.24%
AMZN220617C034900002022-01-14 3:34PM EST3,490.00143.68143.05147.65-26.66-15.65%522829.25%
AMZN220617C035000002022-01-14 3:57PM EST3,500.00142.02139.80144.35+5.07+3.70%564,54829.23%
AMZN220617C035500002022-01-14 3:51PM EST3,550.00126.35124.15128.30+1.65+1.32%42,48929.06%
AMZN220617C036000002022-01-14 3:32PM EST3,600.00110.57109.90114.05+4.62+4.36%202,13428.96%
AMZN220617C036500002022-01-14 3:29PM EST3,650.0096.3097.25100.90-13.02-11.91%41,31328.83%
AMZN220617C037000002022-01-14 3:51PM EST3,700.0087.9585.9589.25+2.15+2.51%174,89928.74%
AMZN220617C037500002022-01-14 3:46PM EST3,750.0076.8476.1578.90-1.01-1.30%470528.69%
AMZN220617C038000002022-01-14 2:49PM EST3,800.0066.2567.2569.80-3.70-5.29%142,38428.67%
AMZN220617C038500002022-01-14 9:30AM EST3,850.0056.2959.4061.95-4.01-6.65%21,26228.72%
AMZN220617C039000002022-01-14 3:42PM EST3,900.0053.2552.4554.80-1.13-2.08%1098028.74%
AMZN220617C039500002022-01-14 12:46PM EST3,950.0044.2046.3048.40-4.70-9.61%733528.76%
AMZN220617C040000002022-01-14 3:22PM EST4,000.0041.3041.0042.75+0.30+0.73%223,66828.80%
AMZN220617C040500002022-01-14 10:24AM EST4,050.0036.9636.3038.00+0.66+1.82%244128.90%
AMZN220617C041000002022-01-14 3:54PM EST4,100.0033.0032.2033.75+1.20+3.77%61,04028.99%
AMZN220617C041500002022-01-14 10:22AM EST4,150.0029.2928.6029.85-9.71-24.90%138929.06%
AMZN220617C042000002022-01-14 1:41PM EST4,200.0024.9325.4026.70-0.48-1.89%460329.21%
AMZN220617C042500002022-01-13 3:22PM EST4,250.0022.7522.7023.850.00-116029.36%
AMZN220617C043000002022-01-14 10:13AM EST4,300.0020.6520.3021.40-5.65-21.48%132229.53%
AMZN220617C043500002022-01-13 3:46PM EST4,350.0019.1518.2019.15+1.15+6.39%110229.67%
AMZN220617C044000002022-01-14 2:12PM EST4,400.0016.1016.3517.30+0.10+0.63%72,01329.88%
AMZN220617C044500002022-01-13 12:19PM EST4,450.0015.0014.7515.600.00-614330.06%
AMZN220617C045000002022-01-14 3:59PM EST4,500.0013.7513.3014.10+0.55+4.17%101,00430.26%
AMZN220617C045500002022-01-12 10:52AM EST4,550.0012.0012.0012.75-3.20-21.05%112430.44%
AMZN220617C046000002022-01-14 1:19PM EST4,600.0010.8010.8511.60-0.18-1.64%112930.66%
AMZN220617C046500002022-01-04 11:05AM EST4,650.0016.109.8510.550.00-34030.87%
AMZN220617C047000002022-01-13 2:45PM EST4,700.009.008.959.600.00-214731.07%
AMZN220617C047500002022-01-14 9:51AM EST4,750.008.158.158.80-1.93-19.15%130631.30%
AMZN220617C048000002022-01-13 2:02PM EST4,800.007.407.458.050.00-578931.52%
AMZN220617C048500002022-01-12 1:25PM EST4,850.008.856.807.400.00-623831.75%
AMZN220617C049000002022-01-14 9:59AM EST4,900.006.506.256.80-1.10-14.47%549331.97%
AMZN220617C049500002022-01-12 10:20AM EST4,950.008.275.756.200.00-8617732.15%
AMZN220617C050000002022-01-14 1:21PM EST5,000.005.255.305.70+0.01+0.19%672,92432.36%
AMZN220617C050500002022-01-14 10:47AM EST5,050.005.004.855.25-1.22-19.61%172632.57%
AMZN220617C051000002022-01-14 3:31PM EST5,100.004.584.504.90+0.13+2.92%21,26832.84%
AMZN220617C051500002022-01-14 10:03AM EST5,150.004.104.154.55-0.58-12.39%120433.08%
AMZN220617C052000002022-01-14 3:56PM EST5,200.004.003.854.25-0.66-14.16%8862233.33%
AMZN220617C052500002022-01-13 11:38AM EST5,250.003.723.603.950.00-125933.55%
AMZN220617C053000002022-01-14 3:30PM EST5,300.003.433.353.70-0.04-1.15%42,26433.81%
AMZN220617C054000002022-01-14 3:59PM EST5,400.003.102.913.25-0.43-12.18%115834.30%
AMZN220617C055000002022-01-14 3:10PM EST5,500.002.552.602.86+0.13+5.37%2258234.77%
Opções de vendapara17 de junho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220617P013400002022-01-14 1:10PM EST1,340.001.511.211.55+0.10+7.09%165154.62%
AMZN220617P013600002022-01-11 11:55AM EST1,360.001.611.271.630.00-225054.07%
AMZN220617P013800002022-01-10 1:19PM EST1,380.002.281.351.720.00-1910853.56%
AMZN220617P014000002022-01-13 3:37PM EST1,400.001.681.451.790.00-211,32653.05%
AMZN220617P014200002022-01-03 12:30PM EST1,420.002.201.551.920.00-637352.64%
AMZN220617P014400002022-01-03 12:36PM EST1,440.002.301.662.030.00-417952.19%
AMZN220617P014600002021-12-22 3:16PM EST1,460.003.351.762.140.00-321851.71%
AMZN220617P014800002022-01-10 11:46AM EST1,480.003.301.882.260.00-121551.26%
AMZN220617P015000002022-01-14 10:43AM EST1,500.002.501.942.36+0.16+6.84%251,53650.69%
AMZN220617P015200002022-01-13 1:28PM EST1,520.002.382.112.500.00-243150.32%
AMZN220617P015400002021-11-10 6:52AM EST1,540.007.742.087.100.00-126954.35%
AMZN220617P015600002022-01-03 3:51PM EST1,560.003.002.372.770.00-110349.89%
AMZN220617P015800002022-01-13 1:31PM EST1,580.002.882.522.920.00-114049.44%
AMZN220617P016000002022-01-13 3:37PM EST1,600.002.912.683.100.00-923849.04%
AMZN220617P016200002022-01-10 10:30AM EST1,620.005.202.853.300.00-27548.66%
AMZN220617P016400002021-11-02 10:55AM EST1,640.005.117.3010.500.00-63255.65%
AMZN220617P016600002021-12-28 1:22PM EST1,660.005.083.153.650.00-34647.75%
AMZN220617P016800002021-12-28 11:41AM EST1,680.005.303.403.900.00-215347.42%
AMZN220617P017000002022-01-03 10:45AM EST1,700.005.323.654.150.00-172847.06%
AMZN220617P017200002022-01-10 11:51AM EST1,720.006.253.854.350.00-2714746.61%
AMZN220617P017400002021-12-28 11:25AM EST1,740.005.784.004.450.00-25945.99%
AMZN220617P017600002021-12-27 12:02PM EST1,760.005.904.404.850.00-23945.82%
AMZN220617P017800002022-01-04 11:27AM EST1,780.005.504.655.150.00-55045.47%
AMZN220617P018000002022-01-12 1:20PM EST1,800.004.864.955.450.00-65645.10%
AMZN220617P018200002022-01-04 11:27AM EST1,820.006.105.255.750.00-25744.71%
AMZN220617P018400002022-01-05 2:05PM EST1,840.006.355.606.100.00-57944.37%
AMZN220617P018600002022-01-05 2:05PM EST1,860.006.755.956.500.00-59244.06%
AMZN220617P018800002021-12-31 1:44PM EST1,880.007.156.306.850.00-39743.69%
AMZN220617P019000002022-01-13 2:43PM EST1,900.007.306.707.300.00-115543.39%
AMZN220617P019200002022-01-13 10:27AM EST1,920.006.607.107.700.00-16543.03%
AMZN220617P019400002022-01-11 3:03PM EST1,940.007.707.558.150.00-65242.70%
AMZN220617P019600002022-01-13 2:43PM EST1,960.008.588.008.650.00-46742.39%
AMZN220617P019800002022-01-14 2:51PM EST1,980.009.058.509.15+0.05+0.56%310842.06%
AMZN220617P020000002022-01-14 3:54PM EST2,000.009.309.059.65-0.15-1.59%26198541.71%
AMZN220617P021000002022-01-14 1:53PM EST2,100.0014.3012.0512.85+1.62+12.78%226340.20%
AMZN220617P022000002022-01-14 3:01PM EST2,200.0018.0015.9516.95+0.50+2.86%11,06238.71%
AMZN220617P023000002022-01-14 3:43PM EST2,300.0022.2021.1022.30+0.10+0.45%248537.31%
AMZN220617P024000002022-01-14 1:16PM EST2,400.0032.5027.9529.15+4.18+14.76%92,54035.96%
AMZN220617P025000002022-01-14 2:55PM EST2,500.0041.5036.9038.45+2.73+7.04%101,07834.80%
AMZN220617P025400002022-01-10 9:30AM EST2,540.0047.3041.2043.000.00-868834.39%
AMZN220617P025600002022-01-10 12:40PM EST2,560.0067.0043.5045.450.00-1130534.19%
AMZN220617P025800002022-01-14 12:12PM EST2,580.0051.4545.9548.00+4.23+8.96%115033.98%
AMZN220617P026000002022-01-14 12:15PM EST2,600.0055.3048.5550.50+3.85+7.48%785533.74%
AMZN220617P026100002022-01-14 10:24AM EST2,610.0056.0349.8552.10+2.29+4.26%115633.68%
AMZN220617P026200002022-01-11 12:44PM EST2,620.0048.6951.2053.500.00-114233.58%
AMZN220617P026300002022-01-10 10:12AM EST2,630.0061.0552.6054.95-23.15-27.49%19833.48%
AMZN220617P026400002022-01-07 12:10PM EST2,640.0060.4554.0556.350.00-112433.36%
AMZN220617P026500002022-01-14 12:53PM EST2,650.0063.5055.5557.85+8.30+15.04%10041033.25%
AMZN220617P026600002022-01-05 1:45PM EST2,660.0054.0057.0559.500.00-314033.18%
AMZN220617P026700002022-01-11 1:17PM EST2,670.0056.1558.6061.100.00-59833.08%
AMZN220617P026800002022-01-11 11:54AM EST2,680.0058.0060.2062.750.00-546432.98%
AMZN220617P026900002022-01-14 10:40AM EST2,690.0071.9561.8064.40+14.50+25.24%110132.88%
AMZN220617P027000002022-01-13 2:47PM EST2,700.0066.0063.8066.150.00-185532.79%
AMZN220617P027100002022-01-13 10:53AM EST2,710.0061.0565.2067.900.00-159932.70%
AMZN220617P027200002022-01-10 12:10PM EST2,720.0097.9166.9569.700.00-18132.61%
AMZN220617P027300002022-01-14 10:39AM EST2,730.0079.0068.7571.55+15.25+23.92%16332.51%
AMZN220617P027400002022-01-14 10:38AM EST2,740.0081.3070.5573.45+15.90+24.31%15432.43%
AMZN220617P027500002022-01-14 3:54PM EST2,750.0074.0072.4575.35-17.10-18.77%495332.33%
AMZN220617P027600002022-01-10 12:33PM EST2,760.00110.3074.4077.350.00-17632.24%
AMZN220617P027700002022-01-10 10:54AM EST2,770.00117.7076.4079.200.00-2312832.13%
AMZN220617P027800002022-01-14 12:48PM EST2,780.0090.0078.4081.45-8.25-8.40%129932.07%
AMZN220617P027900002022-01-10 11:15AM EST2,790.00117.8780.4583.500.00-112631.97%
AMZN220617P028000002022-01-14 3:41PM EST2,800.0085.6582.5585.80-0.85-0.98%61,16931.91%
AMZN220617P028100002022-01-14 3:24PM EST2,810.0089.6084.7587.95-38.45-30.03%39131.81%
AMZN220617P028200002022-01-13 2:26PM EST2,820.0089.7586.9590.350.00-315131.75%
AMZN220617P028300002022-01-14 3:31PM EST2,830.0094.6589.2592.65+1.08+1.15%27931.66%
AMZN220617P028400002022-01-14 3:56PM EST2,840.0093.8091.6095.05-3.22-3.32%28631.59%
AMZN220617P028500002022-01-14 10:38AM EST2,850.00107.0594.0097.50+19.80+22.69%132731.51%
AMZN220617P028600002022-01-13 11:47AM EST2,860.0089.5096.45100.150.00-111831.46%
AMZN220617P028700002022-01-13 3:57PM EST2,870.00106.0098.95102.600.00-18731.37%
AMZN220617P028800002022-01-14 3:37PM EST2,880.00106.15101.55105.20+1.92+1.84%327431.29%
AMZN220617P028900002022-01-14 11:38AM EST2,890.00116.42104.15107.90+18.63+19.05%123331.22%
AMZN220617P029000002022-01-14 12:06PM EST2,900.00118.00106.80110.60+3.00+2.61%31,31531.14%
AMZN220617P029100002022-01-10 10:27AM EST2,910.00160.21109.50112.950.00-54631.01%
AMZN220617P029200002022-01-14 10:39AM EST2,920.00126.60112.25115.80+4.65+3.81%17130.94%
AMZN220617P029300002022-01-14 11:38AM EST2,930.00128.15115.05119.10+2.80+2.23%211630.93%
AMZN220617P029400002022-01-14 3:29PM EST2,940.00124.85117.95122.20-47.00-27.35%116530.88%
AMZN220617P029500002022-01-13 3:22PM EST2,950.00126.12120.90125.050.00-127030.79%
AMZN220617P029600002022-01-07 10:02AM EST2,960.00125.60123.90128.100.00-13630.72%
AMZN220617P029700002022-01-10 12:55PM EST2,970.00169.37126.90130.750.00-72630.58%
AMZN220617P029800002022-01-10 12:55PM EST2,980.00173.11130.05133.900.00-75630.51%
AMZN220617P029900002022-01-10 10:21AM EST2,990.00189.71133.20137.150.00-15930.45%
AMZN220617P030000002022-01-14 3:06PM EST3,000.00146.00136.45140.30+4.03+2.84%151,70730.36%
AMZN220617P030100002022-01-14 10:26AM EST3,010.00155.32139.75144.15+12.28+8.59%16030.36%
AMZN220617P030200002022-01-14 1:41PM EST3,020.00161.94143.10147.75+19.56+13.74%14230.32%
AMZN220617P030300002022-01-14 3:41PM EST3,030.00150.85146.55151.25+5.07+3.48%14330.25%
AMZN220617P030400002022-01-14 3:16PM EST3,040.00160.20148.50154.45-0.05-0.03%13330.14%
AMZN220617P030500002022-01-12 9:48AM EST3,050.00154.00153.65157.950.00-12,98030.07%
AMZN220617P030600002022-01-13 1:47PM EST3,060.00167.65158.20161.85+7.35+4.59%17230.03%
AMZN220617P030700002022-01-10 1:05PM EST3,070.00209.00160.95165.350.00-1168829.94%
AMZN220617P030800002022-01-14 12:12PM EST3,080.00179.10164.65169.75-15.11-7.78%15229.95%
AMZN220617P030900002022-01-07 2:09PM EST3,090.00182.24169.40173.600.00-15129.89%
AMZN220617P031000002022-01-14 2:54PM EST3,100.00186.70172.30176.90+2.51+1.36%231,28829.75%
AMZN220617P031100002022-01-14 9:32AM EST3,110.00196.27176.30180.95+9.17+4.90%178129.69%
AMZN220617P031200002022-01-14 9:45AM EST3,120.00188.66180.35185.10+24.21+14.72%1011429.64%
AMZN220617P031300002022-01-10 10:48AM EST3,130.00258.23185.65189.250.00-357529.59%
AMZN220617P031400002022-01-14 2:00PM EST3,140.00207.48189.80194.35-14.47-6.52%1815129.64%
AMZN220617P031500002022-01-14 2:40PM EST3,150.00206.40194.00197.00+1.00+0.49%1572229.38%
AMZN220617P031600002022-01-13 3:47PM EST3,160.00205.14197.25202.200.00-119629.43%
AMZN220617P031700002021-12-31 3:54PM EST3,170.00182.60201.65207.000.00-54229.42%
AMZN220617P031800002022-01-13 10:01AM EST3,180.00225.00207.20211.55+41.70+22.75%114229.38%
AMZN220617P031900002022-01-14 10:38AM EST3,190.00223.35211.20215.85+5.35+2.45%527129.29%
AMZN220617P032000002022-01-14 3:48PM EST3,200.00221.75216.35220.30-2.25-1.00%281,54729.22%
AMZN220617P032100002022-01-14 2:40PM EST3,210.00234.95220.40225.25+28.85+14.00%47029.20%
AMZN220617P032200002022-01-14 12:12PM EST3,220.00240.32225.60230.10+29.47+13.98%34829.15%
AMZN220617P032300002022-01-14 2:17PM EST3,230.00249.32230.20234.95+9.27+3.86%186629.10%
AMZN220617P032400002022-01-14 2:17PM EST3,240.00254.43234.60240.00+13.03+5.40%14529.07%
AMZN220617P032500002022-01-13 3:50PM EST3,250.00250.05239.70245.000.00-101,48129.03%
AMZN220617P032600002022-01-14 2:40PM EST3,260.00259.90244.40250.90+11.30+4.55%514029.08%
AMZN220617P032700002022-01-06 2:44PM EST3,270.00254.32249.75255.250.00-113228.94%
AMZN220617P032800002022-01-14 10:50AM EST3,280.00279.30255.40260.40+50.98+22.33%2223128.89%
AMZN220617P032900002022-01-14 3:56PM EST3,290.00264.30260.60265.75+4.35+1.67%15528.85%
AMZN220617P033000002022-01-14 3:53PM EST3,300.00269.33265.30270.95-4.91-1.79%512,29928.79%
AMZN220617P033100002022-01-13 2:12PM EST3,310.00270.75270.75276.500.00-116728.76%
AMZN220617P033200002022-01-14 11:50AM EST3,320.00293.50276.85282.10+17.37+6.29%16828.74%
AMZN220617P033300002022-01-14 3:24PM EST3,330.00291.30281.50287.60+5.47+1.91%111228.69%
AMZN220617P033400002022-01-14 3:24PM EST3,340.00296.99287.80293.70+5.51+1.89%18328.70%
AMZN220617P033500002022-01-14 1:54PM EST3,350.00315.02292.65300.15+43.57+16.05%161,29128.76%
AMZN220617P033600002022-01-03 10:25AM EST3,360.00250.00298.35305.650.00-15428.68%
AMZN220617P033700002022-01-14 2:11PM EST3,370.00329.05304.10310.60-25.98-7.32%25528.54%
AMZN220617P033800002022-01-10 1:52PM EST3,380.00361.27310.70317.400.00-106028.61%
AMZN220617P033900002021-12-29 11:52AM EST3,390.00271.07315.85322.500.00-64528.47%
AMZN220617P034000002022-01-14 3:40PM EST3,400.00331.80322.70328.30-6.85-2.02%1055,93228.40%
AMZN220617P034100002022-01-14 3:41PM EST3,410.00334.05327.95334.65+66.30+24.76%52028.40%
AMZN220617P034200002021-12-30 12:29PM EST3,420.00271.40334.85340.900.00-18528.37%
AMZN220617P034300002021-12-23 2:21PM EST3,430.00278.65341.05347.150.00-17028.34%
AMZN220617P034400002022-01-06 9:30AM EST3,440.00341.75347.25353.550.00-368428.31%
AMZN220617P034500002022-01-10 3:35PM EST3,450.00382.50353.55359.950.00-182028.29%
AMZN220617P034600002021-12-29 3:57PM EST3,460.00304.42360.20366.300.00-6119728.24%
AMZN220617P034700002021-12-10 3:18PM EST3,470.00309.85367.75380.350.00-717229.15%
AMZN220617P034800002022-01-14 1:35PM EST3,480.00405.99373.05381.05-48.91-10.75%120128.39%
AMZN220617P034900002022-01-14 3:34PM EST3,490.00389.23379.60388.15+31.30+8.74%429328.42%
AMZN220617P035000002022-01-14 3:31PM EST3,500.00397.88386.55394.50+7.40+1.90%293,57328.35%
AMZN220617P035500002022-01-14 12:44PM EST3,550.00446.70418.65428.85+69.55+18.44%31,29528.21%
AMZN220617P036000002022-01-14 3:32PM EST3,600.00467.18456.30463.80-0.33-0.07%61,35827.97%
AMZN220617P036500002022-01-12 10:01AM EST3,650.00445.80488.80506.350.00-827128.60%
AMZN220617P037000002022-01-12 10:04AM EST3,700.00481.48526.50544.700.00-241,85328.51%
AMZN220617P037500002022-01-12 10:33AM EST3,750.00519.56566.50584.750.00-4067528.50%
AMZN220617P038000002022-01-14 10:13AM EST3,800.00632.77608.65625.90+76.56+13.76%11,06028.52%
AMZN220617P038500002022-01-14 10:13AM EST3,850.00675.52650.10667.40+48.87+7.80%161728.44%
AMZN220617P039000002022-01-13 10:34AM EST3,900.00669.15693.25709.750.00-3946428.35%
AMZN220617P039500002022-01-13 9:41AM EST3,950.00678.44736.55753.650.00-3423728.40%
AMZN220617P040000002022-01-11 9:38AM EST4,000.00729.84781.35797.650.00-125128.34%
AMZN220617P040500002021-12-30 9:30AM EST4,050.00717.00826.65843.800.00-118728.61%
AMZN220617P041000002021-10-29 11:02AM EST4,100.00816.56713.80724.000.00-11320.00%
AMZN220617P041500002021-12-21 10:10AM EST4,150.00878.60919.10937.500.00-117229.21%
AMZN220617P042000002022-01-06 9:30AM EST4,200.00955.03966.05984.400.00-112929.39%
AMZN220617P042500002021-12-10 10:02AM EST4,250.00850.051,007.651,024.450.00-16427.31%
AMZN220617P043000002022-01-14 10:13AM EST4,300.001,087.621,061.501,078.70+81.34+8.08%117329.60%
AMZN220617P043500002021-11-10 6:53AM EST4,350.00894.05936.80952.950.00-1260.00%
AMZN220617P044000002022-01-14 11:48AM EST4,400.001,183.561,157.551,175.10+65.39+5.85%61,46430.15%
AMZN220617P044500002022-01-10 9:31AM EST4,450.001,264.751,206.101,223.250.00-15530.29%
AMZN220617P045000002022-01-14 11:44AM EST4,500.001,283.831,255.201,272.25+152.48+13.48%128030.71%
AMZN220617P045500002022-01-10 9:42AM EST4,550.001,385.151,304.001,320.900.00-23130.93%
AMZN220617P046000002021-11-17 12:53PM EST4,600.001,065.991,209.001,226.250.00-15280.00%
AMZN220617P046500002022-01-07 9:31AM EST4,650.001,388.851,402.501,419.300.00-1531.72%
AMZN220617P047000002022-01-03 9:50AM EST4,700.001,367.651,451.501,468.650.00--432.13%
AMZN220617P047500002022-01-12 10:24AM EST4,750.001,422.121,501.001,518.050.00-43632.54%
AMZN220617P048000002022-01-13 9:41AM EST4,800.001,483.511,550.551,567.650.00-9436533.03%
AMZN220617P048500002022-01-13 10:46AM EST4,850.001,619.351,600.051,617.30+57.14+3.66%112633.53%
AMZN220617P049000002022-01-13 10:40AM EST4,900.001,613.301,650.001,667.550.00-462734.35%
AMZN220617P049500002022-01-07 3:55PM EST4,950.001,698.591,699.501,716.800.00-2453834.58%
AMZN220617P050000002022-01-14 3:31PM EST5,000.001,769.251,749.001,766.70+76.95+4.55%235935.17%
AMZN220617P050500002022-01-12 10:25AM EST5,050.001,721.701,799.451,816.600.00-27235.76%
AMZN220617P051000002022-01-14 3:56PM EST5,100.001,859.911,849.001,867.10+80.33+4.51%8711936.70%
AMZN220617P051500002022-01-07 3:41PM EST5,150.001,890.351,898.551,917.100.00-544737.33%
AMZN220617P052000002022-01-14 3:30PM EST5,200.001,969.501,948.651,967.10+81.45+4.31%47637.96%
AMZN220617P052500002022-01-03 9:52AM EST5,250.001,915.701,998.502,017.000.00-2938.51%
AMZN220617P053000002022-01-10 12:23PM EST5,300.001,984.492,048.502,066.550.00-19138.82%
AMZN220617P054000002022-01-12 10:58AM EST5,400.002,096.762,148.702,166.550.00-116440.00%
AMZN220617P055000002021-12-17 1:58PM EST5,500.002,089.362,248.402,266.550.00-1141.16%