Mercado abrirá em 7 h 15 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.437,36-6,36 (-0,18%)
No fechamento: 04:00PM EST
3.431,75 -5,61 (-0,16%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220916C016000002021-10-15 1:37PM EST1,600.001,806.571,955.001,974.000.00-2282.70%
AMZN220916C016400002021-11-26 9:31AM EST1,640.001,996.001,810.951,828.800.00-1150.88%
AMZN220916C016600002021-08-16 8:41AM EST1,660.001,645.401,816.001,834.500.00-4059.59%
AMZN220916C016800002021-11-19 10:06AM EST1,680.002,058.451,772.351,790.000.00-1850.00%
AMZN220916C017000002021-08-25 4:30PM EST1,700.001,615.101,739.501,758.000.00--847.84%
AMZN220916C017200002021-08-25 4:30PM EST1,720.001,596.021,721.001,739.000.00--847.61%
AMZN220916C017400002021-08-24 11:58AM EST1,740.001,587.511,701.001,719.500.00-4947.13%
AMZN220916C017600002021-09-13 8:30AM EST1,760.001,753.451,543.001,562.500.00-160.00%
AMZN220916C017800002021-08-25 4:30PM EST1,780.001,538.021,663.001,681.000.00--646.40%
AMZN220916C018000002021-08-25 4:30PM EST1,800.001,514.761,643.501,662.000.00-10746.13%
AMZN220916C018200002021-10-15 1:35PM EST1,820.001,593.561,741.001,760.000.00-4172.50%
AMZN220916C018400002021-10-15 1:35PM EST1,840.001,574.341,721.501,740.500.00-4171.62%
AMZN220916C018600002021-11-22 9:32AM EST1,860.001,857.501,598.451,617.000.00-1249.24%
AMZN220916C018800002021-10-15 1:32PM EST1,880.001,536.211,683.001,702.000.00-2169.99%
AMZN220916C019000002021-10-15 1:33PM EST1,900.001,518.031,663.501,683.000.00-2469.18%
AMZN220916C019200002021-09-15 2:16PM EST1,920.001,590.781,511.501,530.500.00-4137.11%
AMZN220916C019400002021-09-19 11:00PM EST1,940.001,570.721,418.501,438.500.00--10.00%
AMZN220916C019800002021-12-01 11:26AM EST1,980.001,607.471,485.501,503.000.00-2146.69%
AMZN220916C020000002021-12-02 3:59PM EST2,000.001,478.501,466.551,484.00-114.50-7.19%1546.25%
AMZN220916C021000002021-08-17 11:01AM EST2,100.001,185.351,399.001,417.500.00--050.19%
AMZN220916C022000002021-08-17 11:00AM EST2,200.001,099.301,307.001,325.500.00--048.00%
AMZN220916C023000002021-11-04 10:46AM EST2,300.001,190.731,190.001,208.500.00-1241.36%
AMZN220916C024000002021-11-29 3:50PM EST2,400.001,228.811,102.001,120.500.00-2024740.09%
AMZN220916C025000002021-11-19 9:35AM EST2,500.001,109.501,018.001,035.400.00-19539.05%
AMZN220916C025500002021-11-18 11:45AM EST2,550.001,190.00975.20993.000.00-12438.45%
AMZN220916C026000002021-11-22 2:20PM EST2,600.001,073.05938.10952.000.00-1937.98%
AMZN220916C026500002021-11-22 9:30AM EST2,650.001,121.15894.60912.000.00-1337.57%
AMZN220916C027000002021-11-22 10:35AM EST2,700.001,022.92855.00872.500.00-11537.14%
AMZN220916C027500002021-11-19 2:30PM EST2,750.001,056.55815.40833.500.00-21136.71%
AMZN220916C028000002021-11-10 1:14PM EST2,800.00847.40778.50796.000.00-1536.36%
AMZN220916C028500002021-11-22 3:56PM EST2,850.00850.00741.20759.000.00-1736.00%
AMZN220916C029000002021-11-29 3:55PM EST2,900.00816.00704.50723.500.00-12435.71%
AMZN220916C029500002021-11-19 2:30PM EST2,950.00894.37672.00688.500.00-2835.39%
AMZN220916C030000002021-11-23 10:57AM EST3,000.00728.00637.90655.000.00-16235.14%
AMZN220916C030100002021-12-02 12:58PM EST3,010.00652.00631.45648.50-31.62-4.63%11335.10%
AMZN220916C030200002021-11-29 3:59PM EST3,020.00719.46624.75641.500.00-1035.01%
AMZN220916C030400002021-08-26 12:58PM EST3,040.00531.60599.85608.450.00-1232.99%
AMZN220916C030500002021-10-14 1:54PM EST3,050.00491.00654.00672.200.00-1839.59%
AMZN220916C030700002021-11-10 7:00AM EST3,070.00548.59680.95696.950.00-1142.93%
AMZN220916C030800002021-11-18 3:47PM EST3,080.00784.70586.00603.000.00-1034.72%
AMZN220916C030900002021-11-02 11:12AM EST3,090.00451.06579.60597.000.00--134.70%
AMZN220916C031000002021-11-17 12:22PM EST3,100.00666.15573.45590.500.00-15134.63%
AMZN220916C031100002021-10-04 9:12AM EST3,110.00416.00634.00652.400.00-5640.82%
AMZN220916C031200002021-10-19 8:31AM EST3,120.00541.00727.50745.500.00-1849.74%
AMZN220916C031300002021-10-27 9:41AM EST3,130.00493.50611.00624.500.00-1239.26%
AMZN220916C031400002021-10-27 8:53AM EST3,140.00504.00604.85618.500.00-12539.20%
AMZN220916C031500002021-11-19 12:47PM EST3,150.00749.64542.90559.750.00-1634.39%
AMZN220916C031600002021-11-19 11:13AM EST3,160.00770.85536.75554.000.00-13534.37%
AMZN220916C031700002021-11-19 11:13AM EST3,170.00765.15530.80547.850.00-13334.31%
AMZN220916C031800002021-10-07 12:32PM EST3,180.00443.03559.50576.550.00-2937.35%
AMZN220916C031900002021-11-22 10:37AM EST3,190.00649.00519.00536.000.00-11634.22%
AMZN220916C032000002021-11-30 3:21PM EST3,200.00561.00513.40530.000.00-15634.16%
AMZN220916C032100002021-11-18 10:02AM EST3,210.00605.48507.60524.500.00-12734.14%
AMZN220916C032200002021-11-05 11:56AM EST3,220.00573.70501.75518.500.00-1634.08%
AMZN220916C032300002021-10-22 10:27AM EST3,230.00419.300.000.000.00-100.00%
AMZN220916C032400002021-10-19 8:57AM EST3,240.00469.59644.50661.400.00-1747.44%
AMZN220916C032500002021-11-10 10:50AM EST3,250.00593.26484.95501.500.00-19533.96%
AMZN220916C032600002021-11-19 12:47PM EST3,260.00674.02479.45496.000.00-11133.92%
AMZN220916C032700002021-11-09 10:16AM EST3,270.00516.93474.00490.450.00-2633.88%
AMZN220916C032800002021-11-23 12:58PM EST3,280.00539.78468.60484.900.00-11633.84%
AMZN220916C032900002021-11-08 11:51AM EST3,290.00503.11463.20479.400.00-11133.80%
AMZN220916C033000002021-12-01 3:57PM EST3,300.00479.55457.90473.950.00-726933.76%
AMZN220916C033100002021-12-02 11:58AM EST3,310.00462.40452.95468.15-77.60-14.37%12333.68%
AMZN220916C033200002021-11-18 1:29PM EST3,320.00596.25447.70462.800.00-22133.64%
AMZN220916C033300002021-11-23 11:36AM EST3,330.00518.73442.50457.450.00-52533.60%
AMZN220916C033400002021-11-23 11:36AM EST3,340.00513.18437.35452.150.00-54733.56%
AMZN220916C033500002021-11-29 11:55AM EST3,350.00525.40432.20446.950.00-28033.52%
AMZN220916C033600002021-11-29 11:27AM EST3,360.00514.45427.15441.750.00-17333.48%
AMZN220916C033700002021-11-18 2:13PM EST3,370.00576.80422.10436.600.00-39833.44%
AMZN220916C033800002021-12-02 3:22PM EST3,380.00418.00417.10431.45-107.84-20.51%12633.40%
AMZN220916C033900002021-11-17 2:19PM EST3,390.00475.50412.15426.400.00-21033.37%
AMZN220916C034000002021-12-02 3:31PM EST3,400.00416.95407.25421.35-38.59-8.47%141,07433.33%
AMZN220916C034100002021-12-02 10:55AM EST3,410.00408.96402.40416.40-128.88-23.96%11433.29%
AMZN220916C034200002021-11-02 11:53AM EST3,420.00397.20397.55411.45+113.45+39.98%11333.25%
AMZN220916C034300002021-12-02 3:57PM EST3,430.00395.47392.80406.55-198.18-33.38%92133.22%
AMZN220916C034400002021-12-02 3:57PM EST3,440.00390.67388.10401.75-196.98-33.52%52333.19%
AMZN220916C034500002021-12-02 2:38PM EST3,450.00392.95383.40396.95-36.05-8.40%29533.15%
AMZN220916C034600002021-11-29 9:30AM EST3,460.00454.60378.75392.200.00-1733.12%
AMZN220916C034700002021-11-29 10:13AM EST3,470.00461.00374.20387.500.00-111933.09%
AMZN220916C034800002021-12-01 2:13PM EST3,480.00400.00369.65382.850.00-112933.06%
AMZN220916C034900002021-12-02 11:54AM EST3,490.00370.00365.10378.25-54.32-12.80%24033.03%
AMZN220916C035000002021-12-02 3:48PM EST3,500.00372.00360.65373.70-22.70-5.75%51,57133.00%
AMZN220916C035500002021-12-02 10:58AM EST3,550.00352.75339.00351.55-49.60-12.33%716932.85%
AMZN220916C036000002021-12-02 10:57AM EST3,600.00328.60318.40330.50-23.75-6.74%621532.72%
AMZN220916C036500002021-12-02 11:51AM EST3,650.00306.55298.85310.45-35.45-10.37%108032.60%
AMZN220916C037000002021-12-02 12:55PM EST3,700.00296.50280.30291.40-13.05-4.22%611332.49%
AMZN220916C037500002021-12-02 10:38AM EST3,750.00276.28262.75273.40-50.72-15.51%410232.39%
AMZN220916C038000002021-12-02 3:47PM EST3,800.00255.90246.15256.35-18.10-6.61%120432.30%
AMZN220916C038500002021-11-29 10:52AM EST3,850.00286.95230.50240.250.00-18832.22%
AMZN220916C039000002021-12-02 2:22PM EST3,900.00223.97215.65225.05-25.87-10.35%114232.15%
AMZN220916C039500002021-11-24 11:00AM EST3,950.00222.38201.70210.70-34.47-13.42%34832.08%
AMZN220916C040000002021-12-02 3:54PM EST4,000.00192.26188.50197.15-9.74-4.82%2328732.02%
AMZN220916C040500002021-11-30 10:32AM EST4,050.00205.08176.15184.400.00-12831.97%
AMZN220916C041000002021-12-02 10:02AM EST4,100.00182.97165.05172.05-9.03-4.70%316931.89%
AMZN220916C041500002021-11-24 10:27AM EST4,150.00171.30153.60161.20-26.70-13.48%32931.88%
AMZN220916C042000002021-12-02 1:43PM EST4,200.00149.00143.65150.70-23.00-13.37%27731.85%
AMZN220916C042500002021-12-02 10:39AM EST4,250.00141.92134.30140.50-92.43-39.44%11731.79%
AMZN220916C043000002021-12-01 1:20PM EST4,300.00147.14124.90131.600.00-420931.81%
AMZN220916C043500002021-11-23 9:30AM EST4,350.00150.89117.00122.650.00-12731.76%
AMZN220916C044000002021-12-02 1:34PM EST4,400.00114.70109.15114.60-26.83-18.96%730931.75%
AMZN220916C044500002021-11-19 3:47PM EST4,450.00160.10101.85107.050.00-22031.75%
AMZN220916C045000002021-12-02 1:34PM EST4,500.00100.1495.00100.00-10.19-9.24%1215431.75%
AMZN220916C045500002021-11-24 10:57AM EST4,550.00121.7088.3093.650.00-13531.78%
AMZN220916C046000002021-12-02 11:09AM EST4,600.0090.7582.7587.30-6.07-6.27%23931.76%
AMZN220916C046500002021-11-26 12:39PM EST4,650.0078.0077.2581.60-30.55-28.14%11831.78%
AMZN220916C047000002021-11-24 11:52AM EST4,700.00110.7072.1576.350.00-2731.81%
AMZN220916C047500002021-11-23 12:58PM EST4,750.0087.2567.4571.450.00-13631.84%
AMZN220916C048000002021-12-02 9:44AM EST4,800.0073.3563.1066.95-1.65-2.20%216231.88%
AMZN220916C048500002021-11-24 1:39PM EST4,850.0084.4059.0562.700.00-19731.92%
AMZN220916C049000002021-12-01 1:47PM EST4,900.0065.7055.2558.750.00-47931.97%
AMZN220916C049500002021-12-01 1:01PM EST4,950.0063.5551.7555.100.00-54332.02%
AMZN220916C050000002021-12-02 10:04AM EST5,000.0057.0048.5051.750.00-325932.08%
AMZN220916C050500002021-11-29 3:53PM EST5,050.0061.8045.5048.550.00-17732.13%
AMZN220916C051000002021-11-26 11:05AM EST5,100.0061.6042.6545.600.00-117732.19%
AMZN220916C051500002021-11-22 10:45AM EST5,150.0057.4740.0542.850.00-25932.26%
AMZN220916C052000002021-12-02 11:06AM EST5,200.0041.4537.6040.30-11.55-21.79%142032.32%
AMZN220916C052500002021-11-19 12:32PM EST5,250.0070.0035.3037.900.00-211332.39%
AMZN220916C053000002021-12-02 10:32AM EST5,300.0037.0033.1535.70-5.50-12.94%115932.46%
AMZN220916C054000002021-12-02 3:59PM EST5,400.0030.2029.4531.80-14.85-32.96%425832.64%
AMZN220916C055000002021-12-02 3:59PM EST5,500.0026.9526.2528.45-5.70-17.46%12882732.83%
Opções de vendapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220916P016000002021-12-02 1:14PM EST1,600.0010.309.3510.70+1.30+14.44%15745.63%
AMZN220916P016200002021-10-18 10:53AM EST1,620.0010.206.007.450.00-12642.37%
AMZN220916P016400002021-10-21 1:03PM EST1,640.009.856.357.800.00-117742.04%
AMZN220916P016600002021-10-27 10:59AM EST1,660.0010.204.7511.500.00-37244.20%
AMZN220916P016800002021-11-08 3:12PM EST1,680.009.2511.4513.300.00-118744.69%
AMZN220916P017000002021-11-29 10:34AM EST1,700.009.5012.0013.900.00-13544.39%
AMZN220916P017200002021-11-23 12:29PM EST1,720.0010.0012.6514.550.00-52744.11%
AMZN220916P017400002021-11-10 10:47AM EST1,740.0010.4013.2515.200.00-101143.82%
AMZN220916P017600002021-11-05 11:44AM EST1,760.0010.5013.9015.900.00-122643.54%
AMZN220916P017800002021-10-26 12:20PM EST1,780.0014.004.0019.300.00-102144.56%
AMZN220916P018000002021-12-01 1:45PM EST1,800.0014.4515.3017.350.00-18342.98%
AMZN220916P018200002021-11-04 2:29PM EST1,820.0012.1516.0518.100.00-33442.69%
AMZN220916P018400002021-11-30 9:37AM EST1,840.0012.8516.8018.900.00-11642.42%
AMZN220916P018600002021-11-16 9:39AM EST1,860.0013.0917.6019.750.00-1442.16%
AMZN220916P018800002021-11-15 9:37AM EST1,880.0013.2518.4520.600.00-210841.89%
AMZN220916P019000002021-11-22 2:57PM EST1,900.0013.7419.3021.500.00-1110241.62%
AMZN220916P019200002021-11-22 2:57PM EST1,920.0014.4120.2022.450.00-23341.37%
AMZN220916P019400002021-11-16 9:30AM EST1,940.0015.9021.1523.400.00-41241.11%
AMZN220916P019600002021-11-09 1:01PM EST1,960.0017.5522.1024.400.00-1640.85%
AMZN220916P019800002021-11-23 1:47PM EST1,980.0018.6023.1525.450.00-245940.60%
AMZN220916P020000002021-11-10 2:15PM EST2,000.0019.4024.2026.550.00-48740.35%
AMZN220916P021000002021-11-26 9:41AM EST2,100.0023.9530.1532.700.00-118239.17%
AMZN220916P022000002021-11-17 11:55AM EST2,200.0026.7537.5540.250.00-513738.09%
AMZN220916P023000002021-11-26 12:15PM EST2,300.0042.2046.6549.650.00-359337.14%
AMZN220916P024000002021-11-29 3:50PM EST2,400.0049.0057.6561.000.00-140136.26%
AMZN220916P025000002021-12-02 3:24PM EST2,500.0075.1071.1574.95+9.85+15.10%516835.50%
AMZN220916P025500002021-12-01 1:13PM EST2,550.0073.4078.9583.000.00-27335.16%
AMZN220916P026000002021-11-30 11:29AM EST2,600.0078.9087.5091.800.00-216034.84%
AMZN220916P026500002021-11-30 11:42AM EST2,650.0088.1196.80101.400.00-11,41434.53%
AMZN220916P027000002021-12-02 12:55PM EST2,700.00107.50106.75111.65+10.78+11.15%261034.22%
AMZN220916P027500002021-11-24 1:31PM EST2,750.0091.45117.60122.800.00-26133.94%
AMZN220916P028000002021-12-02 12:55PM EST2,800.00131.80129.35134.90+10.20+8.39%541733.67%
AMZN220916P028500002021-12-02 11:43AM EST2,850.00147.65142.10147.90+15.90+12.07%119433.41%
AMZN220916P029000002021-12-02 1:21PM EST2,900.00159.40155.70161.90-0.60-0.38%320633.17%
AMZN220916P029500002021-11-18 12:51PM EST2,950.00119.40170.30176.850.00-219232.94%
AMZN220916P030000002021-12-02 11:30AM EST3,000.00189.04185.55193.30+2.24+1.20%1798332.77%
AMZN220916P030100002021-12-02 11:30AM EST3,010.00192.19188.80196.65-5.91-2.98%66432.73%
AMZN220916P030200002021-11-18 10:46AM EST3,020.00142.15192.10200.050.00-56032.69%
AMZN220916P030300002021-10-26 8:38AM EST3,030.00181.10178.75194.950.00-34531.82%
AMZN220916P030400002021-10-29 8:30AM EST3,040.00219.05181.00198.800.00-11531.82%
AMZN220916P030500002021-11-26 12:18PM EST3,050.00189.40202.35210.550.00-43132.58%
AMZN220916P030600002021-11-22 12:22PM EST3,060.00158.61205.80214.100.00-15132.54%
AMZN220916P030700002021-12-02 2:11PM EST3,070.00215.00209.30217.70+60.45+39.11%12332.50%
AMZN220916P030800002021-11-30 9:42AM EST3,080.00179.00212.90221.350.00-2832.46%
AMZN220916P030900002021-10-29 10:37AM EST3,090.00218.00198.00216.150.00-11131.59%
AMZN220916P031000002021-12-01 3:51PM EST3,100.00222.08220.15228.800.00-1016032.39%
AMZN220916P031100002021-11-09 3:34PM EST3,110.00181.80223.85232.600.00-1732.36%
AMZN220916P031200002021-11-09 10:28AM EST3,120.00191.35227.60236.450.00-23232.33%
AMZN220916P031300002021-11-09 1:53PM EST3,130.00190.20231.40240.300.00-131432.29%
AMZN220916P031400002021-11-10 11:13AM EST3,140.00189.42235.25244.250.00-45232.26%
AMZN220916P031500002021-11-11 12:41PM EST3,150.00206.00239.10248.250.00-14532.23%
AMZN220916P031600002021-11-26 9:31AM EST3,160.00193.56243.05252.300.00-85632.20%
AMZN220916P031700002021-11-26 9:31AM EST3,170.00197.16247.05256.350.00-81532.16%
AMZN220916P031800002021-11-12 3:02PM EST3,180.00260.48251.05260.40+48.62+22.95%12532.13%
AMZN220916P031900002021-11-19 11:14AM EST3,190.00170.10255.05264.550.00-11032.10%
AMZN220916P032000002021-12-02 1:34PM EST3,200.00263.85259.15268.70+25.40+10.65%833532.06%
AMZN220916P032100002021-12-02 9:58AM EST3,210.00259.00263.25272.90+37.96+17.17%1932.03%
AMZN220916P032200002021-11-02 11:41AM EST3,220.00286.80267.40277.150.00-2731.99%
AMZN220916P032300002021-11-26 10:27AM EST3,230.00245.05271.65281.500.00-61131.97%
AMZN220916P032400002021-11-05 11:20AM EST3,240.00227.55275.90285.850.00-22031.93%
AMZN220916P032500002021-11-19 2:47PM EST3,250.00193.08280.20290.250.00-26831.90%
AMZN220916P032600002021-11-02 11:29AM EST3,260.00305.20284.55294.700.00-21531.87%
AMZN220916P032700002021-11-09 11:19AM EST3,270.00244.07288.95299.200.00-21831.84%
AMZN220916P032800002021-11-19 11:16AM EST3,280.00196.70293.35303.700.00-11431.81%
AMZN220916P032900002021-11-23 1:34PM EST3,290.00262.30297.85308.300.00-12431.78%
AMZN220916P033000002021-12-02 1:34PM EST3,300.00307.29302.40313.00+11.28+3.81%3419931.76%
AMZN220916P033100002021-11-19 10:47AM EST3,310.00210.30307.00317.600.00-13031.73%
AMZN220916P033200002021-11-29 12:22PM EST3,320.00258.73311.60322.300.00-12831.70%
AMZN220916P033300002021-11-29 12:22PM EST3,330.00262.93316.25327.050.00-16931.67%
AMZN220916P033400002021-11-09 9:30AM EST3,340.00277.73320.95331.850.00-11531.64%
AMZN220916P033500002021-11-22 9:31AM EST3,350.00328.89325.65336.65+7.64+2.38%14331.61%
AMZN220916P033600002021-11-19 1:35PM EST3,360.00235.62330.45341.550.00-37431.58%
AMZN220916P033700002021-11-08 11:32AM EST3,370.00288.60335.25346.500.00-11531.56%
AMZN220916P033800002021-11-04 9:31AM EST3,380.00305.05340.15351.450.00-1931.53%
AMZN220916P033900002021-11-19 3:30PM EST3,390.00247.80345.05356.450.00-1631.50%
AMZN220916P034000002021-12-02 11:23AM EST3,400.00351.55350.00361.50-2.45-0.69%661,18931.47%
AMZN220916P034100002021-11-19 11:42AM EST3,410.00240.80355.00366.600.00-81931.44%
AMZN220916P034200002021-11-23 3:34PM EST3,420.00299.80360.05371.750.00-2431.42%
AMZN220916P034300002021-11-15 2:35PM EST3,430.00304.30365.15377.000.00-1231.40%
AMZN220916P034400002021-11-24 1:07PM EST3,440.00309.73370.35382.250.00-153031.37%
AMZN220916P034500002021-12-02 2:38PM EST3,450.00382.67375.55387.55+68.34+21.74%18331.35%
AMZN220916P034600002021-11-23 1:38PM EST3,460.00339.75380.75392.850.00-11631.32%
AMZN220916P034700002021-11-18 10:17AM EST3,470.00305.14386.00398.250.00-12931.30%
AMZN220916P034800002021-11-19 11:42AM EST3,480.00268.50391.30403.650.00-61431.28%
AMZN220916P034900002021-12-02 10:15AM EST3,490.00398.87396.70409.15+92.91+30.37%11031.26%
AMZN220916P035000002021-12-02 10:15AM EST3,500.00404.34402.05414.65+28.35+7.54%11,54431.23%
AMZN220916P035500002021-12-01 11:24AM EST3,550.00378.09429.75442.900.00-16531.13%
AMZN220916P036000002021-12-02 1:38PM EST3,600.00465.56458.55472.30+80.74+20.98%17031.04%
AMZN220916P036500002021-12-02 1:38PM EST3,650.00495.68488.35502.70+28.27+6.05%15330.95%
AMZN220916P037000002021-12-02 12:56PM EST3,700.00518.00519.20534.10+30.65+6.29%16230.87%
AMZN220916P037500002021-11-23 1:35PM EST3,750.00502.35551.15566.550.00-26930.79%
AMZN220916P038000002021-11-23 1:13PM EST3,800.00562.90583.55600.300.00-26030.76%
AMZN220916P038500002021-11-30 12:13PM EST3,850.00595.78617.50634.400.00-27030.67%
AMZN220916P039000002021-11-29 9:30AM EST3,900.00603.70652.50669.650.00-13430.62%
AMZN220916P039500002021-12-02 2:44PM EST3,950.00694.90688.00705.40+39.77+6.07%43030.54%
AMZN220916P040000002021-11-26 11:17AM EST4,000.00690.32724.80741.850.00-73630.45%
AMZN220916P040500002021-09-16 2:13PM EST4,050.00729.33752.50768.000.00-221329.34%
AMZN220916P041000002021-11-23 12:46PM EST4,100.00732.00800.50817.500.00-11530.32%
AMZN220916P041500002021-11-02 1:59PM EST4,150.00920.35839.50856.600.00-1430.27%
AMZN220916P042000002021-10-18 8:50AM EST4,200.00865.00710.70722.500.00-140.00%
AMZN220916P042500002021-10-25 1:27PM EST4,250.00979.30880.50894.550.00-2725.65%
AMZN220916P043000002021-08-17 10:45AM EST4,300.001,116.45934.00952.000.00--027.34%
AMZN220916P043500002021-11-19 11:28AM EST4,350.00787.121,002.001,021.000.00-1230.28%
AMZN220916P044000002021-11-29 10:38AM EST4,400.00949.401,044.501,063.000.00-2024830.23%
AMZN220916P045000002021-11-05 9:01AM EST4,500.001,053.681,130.501,147.500.00-16430.01%
AMZN220916P048000002021-11-11 2:30PM EST4,800.001,357.681,399.001,417.150.00-14830.12%
AMZN220916P048500002021-12-01 1:01PM EST4,850.001,390.601,444.501,463.200.00-52030.13%
AMZN220916P049000002021-11-29 10:52AM EST4,900.001,390.401,491.001,508.500.00-12929.97%
AMZN220916P049500002021-11-15 10:23AM EST4,950.001,437.731,537.501,554.350.00-23029.85%
AMZN220916P050000002021-11-17 3:50PM EST5,000.001,486.481,584.501,603.000.00-35230.19%
AMZN220916P050500002021-11-22 10:45AM EST5,050.001,469.561,631.501,648.300.00-13829.87%
AMZN220916P051000002021-11-11 2:01PM EST5,100.001,632.951,678.701,697.500.00-743930.26%
AMZN220916P051500002021-08-25 4:30PM EST5,150.001,560.401,728.001,746.500.00-6330.60%
AMZN220916P052000002021-09-28 2:13PM EST5,200.001,881.211,828.501,847.500.00-12039.42%
AMZN220916P052500002021-08-25 4:30PM EST5,250.001,652.531,824.501,843.500.00-2131.01%
AMZN220916P053000002021-09-16 2:13PM EST5,300.001,824.351,888.001,906.500.00-405434.14%
AMZN220916P054000002021-11-30 9:30AM EST5,400.001,850.901,966.501,984.200.00-17130.24%
AMZN220916P055000002021-12-02 9:49AM EST5,500.002,035.972,063.802,082.25-100.71-4.71%1130.62%