Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,46+4,02 (+3,58%)
No fechamento: 04:00PM EDT
116,56 +0,10 (+0,08%)
Pós-fechamento: 07:59PM EDT
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
AMZN220916C000520002022-06-23 10:16AM EDT52.0058.5061.6066.950.00-65135.86%
AMZN220916C000540002022-06-23 11:01AM EDT54.0057.6559.6065.000.00-724131.20%
AMZN220916C000550002022-06-17 12:13PM EDT55.0051.2558.6064.000.00-1016128.56%
AMZN220916C000570002022-06-06 12:20PM EDT57.0068.1056.5562.050.00--1124.12%
AMZN220916C000600002022-06-15 9:39AM EDT60.0054.9753.5559.15+10.06+22.40%42118.07%
AMZN220916C000620002022-06-03 11:27AM EDT62.0060.1951.5557.200.00--40113.92%
AMZN220916C000640002022-06-22 1:18PM EDT64.0046.9449.5555.250.00-11109.89%
AMZN220916C000650002022-06-23 11:32AM EDT65.0046.8048.5554.300.00-5570108.20%
AMZN220916C000660002022-06-24 9:30AM EDT66.0047.0047.5553.35-9.00-16.07%1040106.54%
AMZN220916C000680002022-06-24 10:02AM EDT68.0047.3545.5551.45+8.76+22.70%10141103.24%
AMZN220916C000690002022-06-06 12:14AM EDT69.0080.4041.3042.600.00--200.00%
AMZN220916C000700002022-06-23 11:32AM EDT70.0042.0545.0049.550.00-3235269.78%
AMZN220916C000710002022-06-06 12:14AM EDT71.0083.7339.4540.700.00--400.00%
AMZN220916C000720002022-06-06 12:14AM EDT72.0081.9438.5039.750.00--400.00%
AMZN220916C000725002022-06-06 12:14AM EDT72.5036.7538.0539.300.00--400.00%
AMZN220916C000730002022-06-14 9:33AM EDT73.0033.0240.7046.700.00-3251.17%
AMZN220916C000740002022-05-23 10:12AM EDT74.0033.0537.3537.800.00--600.00%
AMZN220916C000750002022-06-13 11:47AM EDT75.0030.5038.7544.850.00-310051.66%
AMZN220916C000760002022-06-21 10:21AM EDT76.0037.0037.8043.900.00-101151.66%
AMZN220916C000770002022-06-15 3:27PM EDT77.0032.9536.9543.000.00-24153.15%
AMZN220916C000780002022-06-17 12:06PM EDT78.0029.5036.0543.950.00-14067.31%
AMZN220916C000790002022-06-07 10:07AM EDT79.0045.0935.0042.950.00-114165.33%
AMZN220916C000800002022-06-24 10:10AM EDT80.0037.0034.1540.25+5.05+15.81%1029653.08%
AMZN220916C000810002022-06-24 12:24PM EDT81.0035.4033.2039.35+4.06+12.95%19152.83%
AMZN220916C000820002022-06-24 12:24PM EDT82.0034.5032.3040.25+4.08+13.41%110563.72%
AMZN220916C000830002022-06-21 10:11AM EDT83.0029.8531.4039.350.00-132263.09%
AMZN220916C000840002022-06-06 12:14AM EDT84.00102.9228.1028.700.00--1600.00%
AMZN220916C000850002022-06-24 1:59PM EDT85.0031.7533.3535.80+5.40+20.49%2227770.51%
AMZN220916C000860002022-06-21 9:45AM EDT86.0026.1028.6536.650.00--22060.69%
AMZN220916C000870002022-06-07 11:41AM EDT87.0036.7531.5532.000.00-4026060.13%
AMZN220916C000880002022-06-22 12:23PM EDT88.0024.4630.7031.000.00-116159.11%
AMZN220916C000890002022-06-13 9:39AM EDT89.0021.4729.8030.250.00-116058.87%
AMZN220916C000900002022-06-24 1:57PM EDT90.0027.4528.9531.55+2.48+9.93%3035866.50%
AMZN220916C000910002022-05-24 10:25AM EDT91.0017.2523.1023.350.00--600.00%
AMZN220916C000920002022-05-24 10:26AM EDT92.0016.6522.2522.600.00--800.00%
AMZN220916C000930002022-06-24 10:27AM EDT93.0024.9026.4026.80+7.40+42.29%17156.41%
AMZN220916C000940002022-06-22 3:51PM EDT94.0019.5325.5525.950.00-458855.73%
AMZN220916C000950002022-06-24 1:12PM EDT95.0023.3624.8525.05+2.76+13.40%3546,46755.35%
AMZN220916C000960002022-06-24 3:54PM EDT96.0023.5623.9026.80+3.81+19.29%204362.55%
AMZN220916C000970002022-06-24 3:23PM EDT97.0022.1623.1026.00+4.16+23.11%32261.85%
AMZN220916C000980002022-06-24 3:55PM EDT98.0022.2522.3022.70+5.10+29.74%114,28153.53%
AMZN220916C000990002022-06-23 10:46AM EDT99.0017.2021.5021.900.00-210352.93%
AMZN220916C001000002022-06-24 3:57PM EDT100.0020.5320.7521.15+2.58+14.37%262,44652.59%
AMZN220916C001010002022-06-23 10:16AM EDT101.0015.2020.0020.400.00-21,24952.17%
AMZN220916C001020002022-06-24 1:19PM EDT102.0017.9519.2519.65+3.98+28.49%2113451.70%
AMZN220916C001030002022-06-24 2:17PM EDT103.0017.8018.5022.30+4.20+30.88%3634860.33%
AMZN220916C001040002022-06-24 3:01PM EDT104.0016.9617.7519.55+3.46+25.63%2334554.32%
AMZN220916C001050002022-06-24 3:57PM EDT105.0016.8017.0518.00+2.28+15.70%463,69751.65%
AMZN220916C001060002022-06-24 2:34PM EDT106.0015.9016.3516.70+2.00+14.39%758550.55%
AMZN220916C001070002022-06-24 10:47AM EDT107.0014.9915.6516.00+2.04+15.75%477950.04%
AMZN220916C001080002022-06-24 1:51PM EDT108.0014.0015.0015.25+2.47+21.42%11,09049.22%
AMZN220916C001090002022-06-24 9:39AM EDT109.0012.7514.3514.75+0.50+4.08%21,65449.57%
AMZN220916C001100002022-06-24 3:56PM EDT110.0013.6613.7014.05+2.16+18.78%3554,19948.89%
AMZN220916C001110002022-06-24 3:42PM EDT111.0012.4513.1513.40+1.45+13.18%4575948.38%
AMZN220916C001120002022-06-24 3:41PM EDT112.0011.8512.5514.10+1.44+13.83%511,08950.51%
AMZN220916C001130002022-06-24 3:25PM EDT113.0011.2711.9513.50+1.30+13.04%712,12850.09%
AMZN220916C001140002022-06-24 3:58PM EDT114.0011.2111.3511.60+1.81+19.26%5091947.19%
AMZN220916C001150002022-06-24 3:54PM EDT115.0010.5010.8511.00+1.70+19.32%1,0023,82946.66%
AMZN220916C001160002022-06-24 3:59PM EDT116.0010.2110.2510.50+1.81+21.55%1042,33446.53%
AMZN220916C001170002022-06-24 3:54PM EDT117.009.509.709.95+1.38+17.00%921,41046.10%
AMZN220916C001180002022-06-24 3:57PM EDT118.009.259.209.45+1.59+20.76%9946945.83%
AMZN220916C001190002022-06-24 2:45PM EDT119.008.258.708.95+1.06+14.74%1081,52745.49%
AMZN220916C001200002022-06-24 3:59PM EDT120.008.358.308.45+1.68+25.19%79412,71945.09%
AMZN220916C001210002022-06-24 2:40PM EDT121.007.257.758.00+1.20+19.83%1301,63544.84%
AMZN220916C001220002022-06-24 3:57PM EDT122.007.357.357.55+1.65+28.95%741,79544.52%
AMZN220916C001230002022-06-24 3:55PM EDT123.006.706.957.95+1.10+19.64%701,69348.01%
AMZN220916C001240002022-06-24 2:38PM EDT124.006.116.556.70+0.91+17.50%542,15943.91%
AMZN220916C001250002022-06-24 3:59PM EDT125.006.206.156.25+1.29+26.27%99912,47043.38%
AMZN220916C001260002022-06-24 3:59PM EDT126.005.805.805.95+1.55+36.47%913,60343.48%
AMZN220916C001270002022-06-24 2:50PM EDT127.005.055.405.60+0.77+17.99%441,28943.27%
AMZN220916C001275002022-06-24 3:49PM EDT127.505.105.256.20+1.35+36.00%2652,06246.83%
AMZN220916C001280002022-06-24 3:56PM EDT128.004.955.105.25+0.84+20.44%4279543.01%
AMZN220916C001290002022-06-24 3:52PM EDT129.004.534.755.55+0.68+17.66%7582,36445.81%
AMZN220916C001300002022-06-24 3:59PM EDT130.004.504.454.75+0.98+27.84%6599,49843.24%
AMZN220916C001310002022-06-24 2:29PM EDT131.003.804.104.35+0.50+15.15%692,22242.52%
AMZN220916C001320002022-06-24 3:58PM EDT132.003.853.904.05+0.91+30.95%3892642.21%
AMZN220916C001325002022-06-24 3:37PM EDT132.503.473.754.20+0.47+15.67%321,59743.60%
AMZN220916C001330002022-06-24 2:18PM EDT133.003.283.604.30+0.68+26.15%483744.71%
AMZN220916C001340002022-06-24 2:40PM EDT134.003.103.353.55+0.55+21.57%211,21541.93%
AMZN220916C001350002022-06-24 3:52PM EDT135.003.113.153.25+0.53+20.54%23710,00841.41%
AMZN220916C001360002022-06-24 2:39PM EDT136.002.762.943.10+0.86+45.26%102,16341.66%
AMZN220916C001370002022-06-24 2:40PM EDT137.002.502.743.35+0.46+22.55%881,50144.15%
AMZN220916C001375002022-06-24 2:00PM EDT137.502.312.653.25+0.21+10.00%1411,41444.12%
AMZN220916C001380002022-06-24 3:29PM EDT138.002.362.553.15+0.54+29.67%312,43444.07%
AMZN220916C001390002022-06-24 2:05PM EDT139.002.092.372.85+0.49+30.62%482,69043.34%
AMZN220916C001400002022-06-24 3:55PM EDT140.002.172.222.71+0.42+24.00%65416,69343.48%
AMZN220916C001410002022-06-24 11:37AM EDT141.001.772.052.35+0.61+52.59%456842.18%
AMZN220916C001420002022-06-24 2:48PM EDT142.001.791.914.50+0.65+57.02%17785955.78%
AMZN220916C001425002022-06-24 2:18PM EDT142.501.671.841.94+0.20+13.61%13,06340.81%
AMZN220916C001430002022-06-24 1:51PM EDT143.001.570.334.35+0.43+37.72%58050055.98%
AMZN220916C001440002022-06-24 3:57PM EDT144.001.651.001.79+0.48+41.03%441,09341.07%
AMZN220916C001450002022-06-24 3:59PM EDT145.001.531.544.00+0.29+23.39%3924,27156.00%
AMZN220916C001460002022-06-24 3:13PM EDT146.001.311.401.56+0.26+24.76%41,85241.02%
AMZN220916C001470002022-06-24 2:21PM EDT147.001.210.051.46+0.26+27.37%188441.02%
AMZN220916C001475002022-06-23 11:19AM EDT147.501.220.121.41+0.29+31.18%11,53041.02%
AMZN220916C001480002022-06-24 2:59PM EDT148.001.160.231.36+0.16+16.00%591,02540.99%
AMZN220916C001490002022-06-23 1:03PM EDT149.000.731.131.270.00-204,28040.99%
AMZN220916C001500002022-06-24 3:59PM EDT150.001.101.081.15+0.23+26.44%61219,99940.65%
AMZN220916C001505002022-06-24 9:49AM EDT150.500.961.014.60+0.18+23.08%81,93453.71%
AMZN220916C001510002022-06-23 9:53AM EDT151.000.950.151.08+0.37+63.79%221,71440.74%
AMZN220916C001515002022-06-24 12:16PM EDT151.500.870.953.20+0.37+74.00%182957.13%
AMZN220916C001520002022-06-24 12:39PM EDT152.000.820.151.00+0.11+15.49%379540.67%
AMZN220916C001525002022-06-24 9:47AM EDT152.500.850.891.01+0.17+25.00%464,17441.14%
AMZN220916C001530002022-06-24 12:01PM EDT153.000.770.053.05+0.18+30.51%359957.43%
AMZN220916C001535002022-06-24 10:02AM EDT153.500.820.830.94+0.40+95.24%123941.11%
AMZN220916C001540002022-06-23 2:39PM EDT154.000.610.790.910.00-12,21041.14%
AMZN220916C001545002022-06-24 12:48PM EDT154.500.690.150.89+0.12+21.05%21,40341.26%
AMZN220916C001550002022-06-24 3:52PM EDT155.000.740.750.86+0.10+15.63%728,01041.27%
AMZN220916C001555002022-06-24 3:19PM EDT155.500.690.720.83+0.18+35.29%11,13541.26%
AMZN220916C001560002022-06-24 12:17PM EDT156.000.660.700.81+0.20+43.48%263941.38%
AMZN220916C001565002022-06-23 3:40PM EDT156.500.590.680.780.00-11,58341.36%
AMZN220916C001570002022-06-24 3:56PM EDT157.000.680.640.76+0.29+74.36%8133,33641.43%
AMZN220916C001575002022-06-24 2:25PM EDT157.500.600.630.73+0.17+39.53%612,93341.38%
AMZN220916C001580002022-06-23 3:04PM EDT158.000.600.610.71+0.11+22.45%31,53741.46%
AMZN220916C001585002022-06-21 12:14PM EDT158.500.360.000.690.00-11,76241.53%
AMZN220916C001590002022-06-24 3:10PM EDT159.000.560.572.60+0.23+69.70%111,38851.20%
AMZN220916C001595002022-06-24 10:38AM EDT159.500.550.560.65+0.17+44.74%21,01341.63%
AMZN220916C001600002022-06-24 3:40PM EDT160.000.520.540.61+0.05+10.64%19711,26541.38%
AMZN220916C001605002022-06-24 3:59PM EDT160.500.540.520.61+0.20+58.82%61,22541.70%
AMZN220916C001610002022-06-17 3:25PM EDT161.000.300.510.590.00-111,54841.70%
AMZN220916C001615002022-06-24 10:09AM EDT161.500.530.490.56+0.18+51.43%11,24441.58%
AMZN220916C001620002022-06-24 3:59PM EDT162.000.500.490.56+0.21+72.41%31,10541.87%
AMZN220916C001625002022-06-24 3:19PM EDT162.500.450.460.51+0.04+9.76%1,1405,36641.41%
AMZN220916C001630002022-06-23 11:53AM EDT163.000.470.450.52+0.14+42.42%21,02241.85%
AMZN220916C001635002022-06-24 10:16AM EDT163.500.480.440.50+0.25+108.70%276341.82%
AMZN220916C001640002022-06-21 2:46PM EDT164.000.260.000.490.00-190141.94%
AMZN220916C001645002022-06-21 10:02AM EDT164.500.290.410.480.00-1362742.07%
AMZN220916C001650002022-06-24 3:59PM EDT165.000.410.400.45+0.07+20.59%10613,02541.85%
AMZN220916C001655002022-06-24 10:31AM EDT165.500.410.392.24+0.14+51.85%401,39953.08%
AMZN220916C001660002022-06-15 9:50AM EDT166.000.380.380.45+0.16+72.73%1092242.41%
AMZN220916C001665002022-06-23 9:48AM EDT166.500.260.370.430.00-1698842.33%
AMZN220916C001670002022-06-23 9:35AM EDT167.000.260.360.420.00-161,44442.43%
AMZN220916C001675002022-06-22 9:53AM EDT167.500.240.350.410.00-202,79942.51%
AMZN220916C001680002022-06-23 10:03AM EDT168.000.260.000.390.00-11,66342.38%
AMZN220916C001685002022-06-16 10:18AM EDT168.500.220.000.410.00-192,74243.07%
AMZN220916C001690002022-06-24 12:51PM EDT169.000.300.050.38+0.06+25.00%201,36742.73%
AMZN220916C001695002022-06-24 9:59AM EDT169.500.320.310.37+0.12+60.00%61,23642.82%
AMZN220916C001700002022-06-24 3:21PM EDT170.000.300.290.34+0.05+20.00%13624,48142.43%
AMZN220916C001705002022-06-24 9:31AM EDT170.500.240.260.35-0.01-4.00%53,45442.92%
AMZN220916C001710002022-06-24 12:51PM EDT171.000.280.000.34+0.03+12.00%2586642.97%
AMZN220916C001715002022-06-23 9:52AM EDT171.500.210.280.330.00-1001,47943.02%
AMZN220916C001720002022-06-23 9:34AM EDT172.000.230.260.320.00-2001,09843.04%
AMZN220916C001725002022-06-24 3:54PM EDT172.500.280.000.32+0.06+27.27%3272,49743.31%
AMZN220916C001730002022-06-08 2:19PM EDT173.000.480.000.310.00-21,21843.31%
AMZN220916C001735002022-06-21 3:13PM EDT173.500.180.210.300.00-402,74043.36%
AMZN220916C001740002022-06-24 12:04PM EDT174.000.240.100.30+0.05+26.32%245,19143.60%
AMZN220916C001745002022-06-24 3:33PM EDT174.500.240.240.29+0.05+26.32%3033,29743.60%
AMZN220916C001750002022-06-24 3:55PM EDT175.000.250.230.27+0.03+13.64%10443,41743.36%
AMZN220916C001775002022-06-24 3:57PM EDT177.500.220.000.26+0.03+15.79%4365,57344.29%
AMZN220916C001800002022-06-24 3:31PM EDT180.000.190.100.22+0.01+5.56%20510,08144.34%
AMZN220916C001825002022-06-24 10:16AM EDT182.500.200.160.20+0.04+25.00%44512,02844.82%
AMZN220916C001850002022-06-24 3:22PM EDT185.000.150.150.180.00-10511,17945.22%
AMZN220916C001875002022-06-24 12:49PM EDT187.500.150.130.170.00-24,69345.95%
AMZN220916C001900002022-06-24 3:59PM EDT190.000.150.004.40+0.02+15.38%4259,29576.20%
AMZN220916C001925002022-06-21 2:15PM EDT192.500.110.004.400.00-223,52577.59%
AMZN220916C001950002022-06-24 1:57PM EDT195.000.110.100.16+0.01+10.00%493,91448.63%
AMZN220916C001975002022-06-24 1:56PM EDT197.500.100.094.40-0.01-9.09%12,31280.71%
AMZN220916C002000002022-06-24 3:29PM EDT200.000.090.090.120.00-46021,33548.73%
AMZN220916C002025002022-06-24 3:36PM EDT202.500.090.080.30+0.01+12.50%102,85552.83%
AMZN220916C002050002022-06-24 10:42AM EDT205.000.100.000.14+0.02+25.00%104,71551.66%
AMZN220916C002075002022-06-24 2:14PM EDT207.500.080.004.35+0.01+14.29%73,13585.19%
AMZN220916C002100002022-06-24 2:46PM EDT210.000.070.060.100.00-2122,39850.00%
AMZN220916C002125002022-06-21 3:30PM EDT212.500.060.000.600.00-34,40460.40%
AMZN220916C002150002022-06-24 12:37PM EDT215.000.070.040.08+0.01+16.67%215,10550.00%
AMZN220916C002175002022-06-21 10:06AM EDT217.500.050.064.350.00-1103,34590.26%
AMZN220916C002200002022-06-22 2:53PM EDT220.000.060.050.500.00-146,24162.40%
AMZN220916C002225002022-06-22 10:25AM EDT222.500.050.021.000.00-153,41269.56%
AMZN220916C002250002022-06-24 10:31AM EDT225.000.060.060.070.00-2016,20153.61%
AMZN220916C002275002022-06-22 11:32AM EDT227.500.060.004.350.00-3095794.46%
AMZN220916C002300002022-06-22 10:49AM EDT230.000.050.004.350.00-93,52995.53%
AMZN220916C002325002022-06-22 2:52PM EDT232.500.050.004.300.00-61,65796.34%
AMZN220916C002350002022-06-24 3:46PM EDT235.000.040.004.300.00-11,13697.39%
AMZN220916C002375002022-06-24 10:18AM EDT237.500.050.040.050.00-11,39055.08%
AMZN220916C002400002022-06-24 3:29PM EDT240.000.040.040.05+0.01+33.33%7911,49855.86%
AMZN220916C002425002022-06-24 10:50AM EDT242.500.040.020.530.00-202,53870.07%
AMZN220916C002450002022-06-24 10:49AM EDT245.000.040.020.05+0.01+33.33%203,00155.86%
AMZN220916C002475002022-06-22 10:19AM EDT247.500.030.000.040.00-302,32353.91%
AMZN220916C002500002022-06-24 2:00PM EDT250.000.030.030.04-0.01-25.00%10113,52257.03%
AMZN220916C002525002022-06-24 2:02PM EDT252.500.030.020.040.00-12,76357.03%
AMZN220916C002550002022-06-15 12:20PM EDT255.000.040.000.040.00-153,26055.47%
AMZN220916C002575002022-06-24 10:51AM EDT257.500.030.014.30-0.03-50.00%203,417106.23%
AMZN220916C002600002022-06-23 10:17AM EDT260.000.030.010.030.00-410,99356.64%
AMZN220916C002625002022-06-24 12:52PM EDT262.500.030.010.07-0.01-25.00%454,74961.13%
AMZN220916C002650002022-06-23 10:06AM EDT265.000.020.024.300.00-4011,823108.98%
AMZN220916C002700002022-06-24 1:48PM EDT270.000.040.030.06+0.01+33.33%2710,60163.67%
AMZN220916C002750002022-06-24 2:22PM EDT275.000.030.020.030.00-26443,09661.33%
AMZN220916C010800002022-05-20 1:54PM EDT1,080.001,062.001,367.551,383.500.00-110.00%
AMZN220916C012400002022-06-03 11:27AM EDT1,240.001,203.701,211.201,228.00+288.70+31.55%130.00%
AMZN220916C013000002022-05-24 9:51AM EDT1,300.001,040.001,153.051,170.000.00-150.00%
AMZN220916C013600002022-05-09 2:08PM EDT1,360.00856.201,095.201,111.500.00-230.00%
AMZN220916C013800002022-03-16 9:36AM EDT1,380.001,608.001,657.751,674.400.00--10.00%
AMZN220916C014000002022-06-03 9:58AM EDT1,400.001,096.001,056.701,072.45+141.83+14.86%1520.00%
AMZN220916C014200002022-03-17 11:16AM EDT1,420.001,674.501,618.501,635.100.00-120.00%
AMZN220916C014400002022-02-04 10:55AM EDT1,440.001,638.791,482.201,500.400.00-120.00%
AMZN220916C014500002022-05-11 12:36PM EDT1,450.00734.931,009.101,025.000.00-220.00%
AMZN220916C014800002022-05-23 10:12AM EDT1,480.00661.03980.60997.000.00-430.00%
AMZN220916C015000002022-06-03 3:59PM EDT1,500.00968.00961.50978.00+340.50+54.26%150.00%
AMZN220916C015400002022-05-23 10:13AM EDT1,540.00604.43923.95941.000.00-220.00%
AMZN220916C015600002022-03-04 4:55PM EDT1,560.001,380.751,716.101,734.500.00-120.00%
AMZN220916C015800002022-03-08 4:47PM EDT1,580.001,179.501,590.251,603.850.00-1100.00%
AMZN220916C016000002022-05-25 3:05PM EDT1,600.00610.97867.85885.000.00-8140.00%
AMZN220916C016200002022-05-17 2:13PM EDT1,620.00684.50849.40865.500.00-130.00%
AMZN220916C016400002022-05-24 10:56AM EDT1,640.00491.41830.95847.500.00-650.00%
AMZN220916C016600002022-03-24 2:06PM EDT1,660.001,626.121,245.801,255.550.00-2160.00%
AMZN220916C016800002021-11-19 11:06AM EDT1,680.002,058.451,736.001,753.000.00-180.00%
AMZN220916C017000002022-06-01 10:58AM EDT1,700.00797.00776.25792.500.00-2130.00%
AMZN220916C017200002022-04-29 10:42AM EDT1,720.00850.00631.15638.800.00-1110.00%
AMZN220916C017400002022-05-06 11:37AM EDT1,740.00660.00740.30757.000.00-1110.00%
AMZN220916C017600002022-05-20 12:43PM EDT1,760.00454.85722.45739.900.00-280.00%
AMZN220916C017800002022-05-12 9:55AM EDT1,780.00428.88704.75721.800.00-180.00%
AMZN220916C018000002022-06-02 11:34AM EDT1,800.00694.79687.20703.450.00-1160.00%
AMZN220916C018200002022-05-24 10:25AM EDT1,820.00345.05669.75686.000.00-230.00%
AMZN220916C018400002022-05-24 10:26AM EDT1,840.00333.04652.45668.800.00-240.00%
AMZN220916C018600002022-05-27 2:54PM EDT1,860.00492.35635.45651.600.00-230.00%
AMZN220916C018800002022-02-01 2:53PM EDT1,880.001,150.971,107.401,124.000.00-220.00%
AMZN220916C019000002022-06-03 3:23PM EDT1,900.00605.00602.20617.85-11.30-1.83%72,3370.00%
AMZN220916C019200002022-01-13 3:34PM EDT1,920.001,353.101,175.101,192.950.00-220.00%
AMZN220916C019400002022-05-24 10:22AM EDT1,940.00277.22568.60584.650.00-210.00%
AMZN220916C019600002022-06-02 12:38PM EDT1,960.00591.29551.85568.500.00-32140.00%
AMZN220916C019800002022-03-07 2:32PM EDT1,980.00860.811,216.651,235.000.00-250.00%
AMZN220916C020000002022-06-02 12:33PM EDT2,000.00562.00519.70536.100.00-21190.00%
AMZN220916C020200002022-06-01 12:54PM EDT2,020.00497.80503.70520.250.00-2610.00%
AMZN220916C020400002022-05-24 12:39PM EDT2,040.00236.45487.90504.850.00-250.00%
AMZN220916C020600002022-05-24 12:00PM EDT2,060.00229.60472.50489.200.00-1580.00%
AMZN220916C020800002022-05-26 11:03AM EDT2,080.00297.75461.70470.450.00-250.00%
AMZN220916C021000002022-06-03 10:46AM EDT2,100.00448.00446.60455.35+1.21+0.27%6600.00%
AMZN220916C021200002022-05-25 12:59PM EDT2,120.00229.00432.05440.350.00-2240.00%
AMZN220916C021400002022-06-02 1:32PM EDT2,140.00455.00417.55425.800.00-3360.00%
AMZN220916C021600002022-05-27 3:37PM EDT2,160.00286.93403.35411.850.00-2240.00%
AMZN220916C021800002022-05-31 10:02AM EDT2,180.00308.90389.40397.750.00-2290.00%
AMZN220916C022000002022-06-03 3:28PM EDT2,200.00376.63375.65383.65+16.63+4.62%21010.00%
AMZN220916C022200002022-06-03 2:37PM EDT2,220.00368.70362.15370.35-0.25-0.07%3250.00%
AMZN220916C022400002022-06-03 12:10PM EDT2,240.00344.50348.85357.05-49.40-12.54%1270.00%
AMZN220916C022600002022-06-03 9:37AM EDT2,260.00359.00335.85343.65-15.14-4.05%2360.00%
AMZN220916C022800002022-06-02 1:49PM EDT2,280.00360.82323.15330.900.00-1350.00%
AMZN220916C023000002022-06-03 3:03PM EDT2,300.00320.04310.70318.40-22.21-6.49%21240.00%
AMZN220916C023200002022-06-02 1:43PM EDT2,320.00334.15298.45306.100.00-21110.00%
AMZN220916C023400002022-06-03 11:19AM EDT2,340.00280.62286.35294.30-7.30-2.54%2600.00%
AMZN220916C023600002022-06-01 12:13PM EDT2,360.00268.00274.90282.350.00-6110.00%
AMZN220916C023800002022-06-03 3:17PM EDT2,380.00262.20263.45270.95-2.40-0.91%2600.00%
AMZN220916C024000002022-06-03 3:52PM EDT2,400.00255.00252.35259.85-41.00-13.85%206630.00%
AMZN220916C024200002022-06-03 3:47PM EDT2,420.00244.60241.65249.00-31.40-11.38%29640.00%
AMZN220916C024400002022-06-03 3:14PM EDT2,440.00233.00231.10238.45-39.50-14.50%34680.00%
AMZN220916C024600002022-06-03 11:04AM EDT2,460.00215.55221.05228.30-34.45-13.78%5370.00%
AMZN220916C024800002022-06-03 3:26PM EDT2,480.00214.35211.35218.35-29.32-12.03%3740.00%
AMZN220916C025000002022-06-03 3:16PM EDT2,500.00201.60201.60209.25-38.96-16.20%305180.00%
AMZN220916C025200002022-06-03 3:16PM EDT2,520.00192.42192.40200.00-32.55-14.47%101740.00%
AMZN220916C025400002022-06-03 3:13PM EDT2,540.00185.45183.50191.00-23.91-11.42%1470.00%
AMZN220916C025500002022-06-03 3:18PM EDT2,550.00178.00179.15186.55-29.48-14.21%15910.00%
AMZN220916C025600002022-06-02 3:32PM EDT2,560.00204.00174.85182.250.00-8300.00%
AMZN220916C025800002022-06-03 10:40AM EDT2,580.00163.45166.00173.75-32.55-16.61%1820.00%
AMZN220916C026000002022-06-03 3:48PM EDT2,600.00163.50158.15164.45-28.71-14.94%144160.00%
AMZN220916C026200002022-06-03 3:16PM EDT2,620.00150.58150.45156.50-6.04-3.86%6860.00%
AMZN220916C026400002022-06-03 11:33AM EDT2,640.00144.58142.80148.80-24.71-14.60%6200.00%
AMZN220916C026500002022-06-03 1:56PM EDT2,650.00140.24139.15145.10-31.32-18.26%11790.00%
AMZN220916C026600002022-06-02 12:28PM EDT2,660.00149.65135.75143.050.00-4320.00%
AMZN220916C026800002022-06-03 3:55PM EDT2,680.00133.64128.60136.20-19.88-12.95%3600.00%
AMZN220916C027000002022-06-03 2:53PM EDT2,700.00129.15121.90129.50-22.85-15.03%254790.00%
AMZN220916C027200002022-06-03 2:53PM EDT2,720.00122.75115.50121.25-18.33-12.99%181140.00%
AMZN220916C027400002022-06-02 3:24PM EDT2,740.00122.36109.40114.75-10.74-8.07%5681,095.31%
AMZN220916C027500002022-06-03 3:43PM EDT2,750.00110.08106.30111.75-3.12-2.76%225931,014.45%
AMZN220916C027600002022-06-03 1:39PM EDT2,760.00105.45104.15111.05-0.55-0.52%14135986.38%
AMZN220916C027800002022-06-02 1:35PM EDT2,780.00118.3097.95103.100.00-4134885.82%
AMZN220916C028000002022-06-03 12:08PM EDT2,800.0096.0092.4097.65-16.10-14.36%5716830.74%
AMZN220916C028200002022-06-03 3:10PM EDT2,820.0092.5088.3592.70-13.86-13.03%127793.44%
AMZN220916C028400002022-06-03 1:30PM EDT2,840.0088.3882.6590.00-12.76-12.62%1649762.83%
AMZN220916C028500002022-06-03 2:48PM EDT2,850.0088.4581.2587.60-11.67-11.66%24325750.01%
AMZN220916C028600002022-06-03 2:05PM EDT2,860.0082.0578.0082.85-13.70-14.31%333724.39%
AMZN220916C028800002022-06-03 1:10PM EDT2,880.0076.5073.5078.40-13.80-15.28%1148698.11%
AMZN220916C029000002022-06-03 3:56PM EDT2,900.0073.6470.5076.50-12.99-14.99%39211684.72%
AMZN220916C029200002022-06-03 3:38PM EDT2,920.0068.4465.4070.15-12.97-15.93%786654.48%
AMZN220916C029400002022-06-02 1:26PM EDT2,940.0077.8061.7068.700.00-745641.78%
AMZN220916C029500002022-06-03 9:39AM EDT2,950.0070.8059.8564.50-3.95-5.28%282626.96%
AMZN220916C029600002022-06-01 12:56PM EDT2,960.0063.5058.1062.700.00-342618.54%
AMZN220916C029800002022-06-03 2:49PM EDT2,980.0061.0054.8561.45+1.95+3.30%5217608.21%
AMZN220916C030000002022-06-03 3:59PM EDT3,000.0054.0051.5556.00-15.00-21.74%116877588.11%
AMZN220916C030100002022-06-03 2:21PM EDT3,010.0055.0050.0554.45+0.45+0.82%290581.29%
AMZN220916C030200002022-06-03 10:43AM EDT3,020.0048.6048.6552.95-3.90-7.43%185574.85%
AMZN220916C030300002022-06-02 1:26PM EDT3,030.0060.8047.7553.650.00-141574.63%
AMZN220916C030400002022-06-02 3:47PM EDT3,040.0060.3545.9050.050.00-141562.43%
AMZN220916C030500002022-06-03 12:19PM EDT3,050.0046.0544.4050.75-11.45-19.91%7209560.85%
AMZN220916C030600002022-06-03 10:11AM EDT3,060.0048.0544.2047.30-6.90-12.56%227552.81%
AMZN220916C030700002022-06-03 9:54AM EDT3,070.0053.8441.9046.00+1.34+2.55%211544.91%
AMZN220916C030800002022-06-01 2:45PM EDT3,080.0053.0541.7044.750.00-369541.87%
AMZN220916C030900002022-05-27 1:05PM EDT3,090.0016.9540.5043.500.00-269536.58%
AMZN220916C031000002022-06-03 9:39AM EDT3,100.0047.0039.3542.30-4.25-8.29%2236531.51%
AMZN220916C031100002022-06-01 9:30AM EDT3,110.0037.0037.3541.150.00-253524.63%
AMZN220916C031200002022-06-02 1:44PM EDT3,120.0045.5437.1540.00-2.36-4.93%133521.81%
AMZN220916C031300002022-06-03 10:18AM EDT3,130.0039.7036.0538.95+0.45+1.15%181517.17%
AMZN220916C031400002022-05-31 11:31AM EDT3,140.0021.4035.1037.850.00-157512.74%
AMZN220916C031500002022-06-03 11:41AM EDT3,150.0034.5534.2036.85-2.28-6.19%15150508.65%
AMZN220916C031600002022-06-01 12:57PM EDT3,160.0036.4032.2535.800.00-279502.01%
AMZN220916C031700002022-06-01 12:56PM EDT3,170.0035.8132.1534.850.00-1689499.83%
AMZN220916C031800002022-06-02 1:38PM EDT3,180.0039.9431.2533.900.00-149495.80%
AMZN220916C031900002022-06-03 12:56PM EDT3,190.0032.3029.5033.00-1.48-4.38%239489.88%
AMZN220916C032000002022-06-03 3:46PM EDT3,200.0030.9028.6532.15-8.07-20.71%18597486.13%
AMZN220916C032100002022-06-01 9:37AM EDT3,210.0036.7527.8533.150.00-161486.83%
AMZN220916C032200002022-06-03 10:58AM EDT3,220.0028.7027.9030.45-1.35-4.49%282480.82%
AMZN220916C032300002022-06-02 2:52PM EDT3,230.0035.0026.3031.450.00-262479.63%
AMZN220916C032400002022-06-01 2:40PM EDT3,240.0034.9025.5528.900.00-856471.99%
AMZN220916C032500002022-06-02 1:20PM EDT3,250.0027.7724.8529.90-5.13-15.59%2188472.93%
AMZN220916C032600002022-06-02 1:47PM EDT3,260.0032.8024.9527.400.00-249467.36%
AMZN220916C032700002022-06-02 11:14AM EDT3,270.0024.1624.2526.70-3.74-13.41%138464.17%
AMZN220916C032800002022-06-03 12:07PM EDT3,280.0025.5022.7527.65+2.05+8.74%342463.04%
AMZN220916C032900002022-06-01 1:21PM EDT3,290.0027.6622.9525.350.00-830458.08%
AMZN220916C033000002022-06-03 3:46PM EDT3,300.0023.5521.5024.70-6.14-20.68%12649453.05%
AMZN220916C033100002022-06-02 9:33AM EDT3,310.0022.0020.9525.600.00-270454.14%
AMZN220916C033200002022-06-01 1:15PM EDT3,320.0024.8520.4023.450.00-146447.51%
AMZN220916C033300002022-06-01 9:30AM EDT3,330.0020.3019.8522.900.00-243444.90%
AMZN220916C033400002022-06-03 11:47AM EDT3,340.0020.6019.3022.30-6.25-23.28%171442.13%
AMZN220916C033500002022-06-03 12:24PM EDT3,350.0021.2918.8021.75-4.18-16.41%2136439.59%
AMZN220916C033600002022-06-03 12:24PM EDT3,360.0020.1518.3022.75-1.85-8.41%285441.11%
AMZN220916C033700002022-06-01 2:27PM EDT3,370.0024.9017.8520.700.00-37137434.69%
AMZN220916C033800002022-06-02 1:22PM EDT3,380.0023.8017.3520.200.00-570432.21%
AMZN220916C033900002022-06-03 10:06AM EDT3,390.0020.0016.9019.70+12.40+163.16%260429.83%
AMZN220916C034000002022-06-03 3:45PM EDT3,400.0018.1616.4519.20-4.61-20.25%281,218427.43%
AMZN220916C034100002022-06-03 3:55PM EDT3,410.0017.8615.9518.75+11.01+160.73%1173424.99%
AMZN220916C034200002022-05-11 3:58PM EDT3,420.0012.0015.6018.300.00-138422.96%
AMZN220916C034300002022-05-31 12:01PM EDT3,430.0010.6015.2017.850.00-3972420.75%
AMZN220916C034400002022-05-27 3:04PM EDT3,440.006.6814.8517.450.00-249418.81%
AMZN220916C034500002022-06-03 11:06AM EDT3,450.0015.5114.4017.05-4.99-24.34%2131416.55%
AMZN220916C034600002022-05-12 1:36PM EDT3,460.007.0014.0016.650.00-461414.42%
AMZN220916C034700002022-05-27 3:11PM EDT3,470.006.3513.6516.250.00-2137412.39%
AMZN220916C034800002022-06-01 9:37AM EDT3,480.0018.0013.3015.900.00-1262410.50%
AMZN220916C034900002022-06-01 9:59AM EDT3,490.0016.1012.9515.50-3.90-19.50%1151408.44%
AMZN220916C035000002022-06-03 3:57PM EDT3,500.0013.8014.0014.10-4.55-24.80%762,090407.57%
AMZN220916C035500002022-06-03 3:12PM EDT3,550.0012.7511.0513.40-1.30-9.25%8271397.03%
AMZN220916C036000002022-06-03 3:44PM EDT3,600.0011.009.6012.10-2.76-20.06%14515388.76%
AMZN220916C036500002022-06-03 2:08PM EDT3,650.0010.458.4010.85-1.85-15.04%3626380.96%
AMZN220916C037000002022-06-03 3:59PM EDT3,700.008.757.359.80-2.30-20.81%26565373.93%
AMZN220916C037500002022-06-03 3:15PM EDT3,750.007.907.158.85-1.90-19.39%4233370.24%
AMZN220916C038000002022-06-03 3:34PM EDT3,800.007.256.358.00-1.90-20.77%5451364.22%
AMZN220916C038500002022-06-03 3:50PM EDT3,850.006.705.707.30-1.80-21.18%1175359.09%
AMZN220916C039000002022-06-03 10:11AM EDT3,900.006.805.156.70-0.70-9.33%1195354.55%
AMZN220916C039500002022-06-03 2:19PM EDT3,950.006.004.656.20-0.80-11.76%2118350.44%
AMZN220916C040000002022-06-03 3:28PM EDT4,000.005.265.005.80-1.04-16.51%311,075351.00%
AMZN220916C040500002022-06-03 2:38PM EDT4,050.004.603.905.40-1.40-23.33%12129343.82%
AMZN220916C041000002022-06-03 10:40AM EDT4,100.004.404.105.10-0.97-18.06%1237344.04%
AMZN220916C041500002022-06-03 1:55PM EDT4,150.004.153.304.80-0.85-17.00%1156338.40%
AMZN220916C042000002022-06-03 3:15PM EDT4,200.003.903.804.50-0.77-16.49%131,091340.36%
AMZN220916C042500002022-06-01 2:03PM EDT4,250.004.502.014.400.00-5219328.86%
AMZN220916C043000002022-06-01 9:41AM EDT4,300.003.672.644.200.00-1253332.57%
AMZN220916C043500002022-06-03 10:25AM EDT4,350.003.402.474.00+1.47+76.17%2166330.74%
AMZN220916C044000002022-06-03 3:45PM EDT4,400.002.841.533.85-1.06-27.18%11316323.32%
AMZN220916C044500002022-06-03 9:58AM EDT4,450.003.601.393.70+1.95+118.18%2170321.68%
AMZN220916C045000002022-06-03 3:11PM EDT4,500.002.702.143.00-0.70-20.59%74764322.78%
AMZN220916C045500002022-05-25 10:55AM EDT4,550.001.261.133.450.00-247318.70%
AMZN220916C046000002022-05-31 1:43PM EDT4,600.001.781.013.350.00-21174317.38%
AMZN220916C046500002022-06-01 3:24PM EDT4,650.003.050.913.200.00-183315.72%
AMZN220916C047000002022-05-31 11:33AM EDT4,700.001.230.833.100.00-157314.60%
AMZN220916C047500002022-06-03 10:58AM EDT4,750.002.400.762.97+0.40+20.00%167313.23%
AMZN220916C048000002022-06-03 3:48PM EDT4,800.002.401.942.85-0.25-9.43%12588323.78%
AMZN220916C048500002022-06-03 3:04PM EDT4,850.002.090.602.02+0.84+67.20%2130301.76%
AMZN220916C049000002022-06-03 3:11PM EDT4,900.001.970.522.65-0.38-16.17%3151309.08%
AMZN220916C049500002022-06-03 2:51PM EDT4,950.001.800.462.43-0.70-28.00%5114306.40%
AMZN220916C050000002022-06-03 3:59PM EDT5,000.001.630.932.30-0.50-23.47%39673310.94%
AMZN220916C050500002022-05-25 2:24PM EDT5,050.002.181.252.37+1.30+147.73%1136315.77%
AMZN220916C051000002022-06-03 3:02PM EDT5,100.001.400.292.28-0.90-39.13%2163304.05%
AMZN220916C051500002022-05-10 1:53PM EDT5,150.001.230.232.190.00-1170302.59%
AMZN220916C052000002022-06-03 2:47PM EDT5,200.001.550.172.11-0.52-25.12%1560301.17%
AMZN220916C052500002022-05-05 11:14AM EDT5,250.001.311.202.030.00-1237313.82%
AMZN220916C053000002022-06-02 10:56AM EDT5,300.001.401.001.950.00-1592311.13%
AMZN220916C054000002022-06-03 3:11PM EDT5,400.001.110.901.15-0.70-38.67%5521299.90%
AMZN220916C055000002022-06-03 3:59PM EDT5,500.000.900.650.90-0.90-50.00%7631,455292.29%
Opções de vendapara16 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220916P000520002022-06-24 2:24PM EDT52.000.130.120.14-0.03-18.75%10199176.27%
AMZN220916P000530002022-06-22 12:37PM EDT53.000.210.001.760.00-3133103.22%
AMZN220916P000540002022-06-17 11:28AM EDT54.000.320.001.810.00-1693101.66%
AMZN220916P000550002022-06-24 2:22PM EDT55.000.190.080.68-0.03-13.64%368484.23%
AMZN220916P000560002022-06-06 1:11PM EDT56.000.160.150.190.00-240172.46%
AMZN220916P000570002022-06-21 11:27AM EDT57.000.280.151.930.00-2130798.34%
AMZN220916P000580002022-06-16 2:39PM EDT58.000.610.181.970.00-118297.00%
AMZN220916P000590002022-06-14 3:06PM EDT59.000.590.000.740.00-272076.76%
AMZN220916P000600002022-06-24 3:47PM EDT60.000.260.200.76-0.07-21.21%1116078.71%
AMZN220916P000610002022-06-15 2:01PM EDT61.000.530.000.280.00-38162.99%
AMZN220916P000620002022-06-23 12:37PM EDT62.000.410.242.150.00-41,32691.24%
AMZN220916P000630002022-06-10 10:04AM EDT63.000.430.280.830.00-112275.68%
AMZN220916P000640002022-06-16 2:49PM EDT64.000.950.000.350.00-337160.74%
AMZN220916P000650002022-06-23 9:55AM EDT65.000.550.000.380.00-11,45660.06%
AMZN220916P000660002022-06-21 1:28PM EDT66.000.560.000.900.00-116867.87%
AMZN220916P000670002022-06-17 9:39AM EDT67.000.990.000.930.00-512566.75%
AMZN220916P000680002022-06-22 10:42AM EDT68.000.580.000.470.00-103,64057.81%
AMZN220916P000690002022-06-24 9:41AM EDT69.000.550.000.50-0.10-15.38%151,79157.03%
AMZN220916P000700002022-06-24 3:58PM EDT70.000.520.461.04-0.15-22.39%414,76368.56%
AMZN220916P000710002022-06-22 10:23AM EDT71.000.770.002.640.00-662976.47%
AMZN220916P000720002022-06-24 11:42AM EDT72.000.660.202.70-0.11-14.29%140376.56%
AMZN220916P000725002022-06-23 3:31PM EDT72.500.810.000.640.00-21,82754.54%
AMZN220916P000730002022-06-24 12:13PM EDT73.000.690.582.77-0.15-17.86%112777.76%
AMZN220916P000740002022-06-24 12:01PM EDT74.000.740.000.71-0.16-17.78%120253.47%
AMZN220916P000750002022-06-24 3:46PM EDT75.000.750.730.76-0.21-21.87%22810,61260.60%
AMZN220916P000760002022-06-24 10:01AM EDT76.000.910.730.86-0.22-19.47%12,39659.96%
AMZN220916P000770002022-06-24 3:13PM EDT77.000.880.780.87-0.33-27.27%235858.94%
AMZN220916P000780002022-06-24 1:46PM EDT78.001.000.840.97-0.31-23.66%1933058.69%
AMZN220916P000790002022-06-24 10:38AM EDT79.001.080.001.00-0.25-18.80%475650.10%
AMZN220916P000800002022-06-24 3:59PM EDT80.001.050.011.11-0.36-25.53%5277,81258.59%
AMZN220916P000810002022-06-23 3:53PM EDT81.001.440.001.640.00-881,31152.93%
AMZN220916P000820002022-06-23 10:59AM EDT82.001.561.127.550.00-133,58886.21%
AMZN220916P000830002022-06-23 3:11PM EDT83.001.721.201.340.00-82,09456.01%
AMZN220916P000840002022-06-24 1:18PM EDT84.001.511.291.43-0.52-25.62%3154,68555.52%
AMZN220916P000850002022-06-24 3:19PM EDT85.001.501.421.49-0.42-21.87%19510,70055.02%
AMZN220916P000860002022-06-24 11:02AM EDT86.001.741.481.65-0.26-13.00%951454.63%
AMZN220916P000870002022-06-24 3:00PM EDT87.001.721.581.73-0.68-28.33%1060753.98%
AMZN220916P000880002022-06-24 2:06PM EDT88.001.941.731.81-0.62-24.22%1063,11953.52%
AMZN220916P000890002022-06-24 3:57PM EDT89.001.951.851.93-0.53-21.37%1332,10853.05%
AMZN220916P000900002022-06-24 3:50PM EDT90.002.102.002.06-0.56-21.05%3566,84752.70%
AMZN220916P000910002022-06-24 2:06PM EDT91.002.352.112.20-0.48-16.96%1252,00252.15%
AMZN220916P000920002022-06-24 12:18PM EDT92.002.542.252.34-0.76-23.03%181,42251.69%
AMZN220916P000930002022-06-24 2:36PM EDT93.002.452.402.49-0.87-26.20%163,14751.22%
AMZN220916P000940002022-06-24 2:57PM EDT94.002.742.552.65-0.71-20.58%72,49450.75%
AMZN220916P000950002022-06-24 3:30PM EDT95.002.952.732.81-0.69-18.96%18610,77950.33%
AMZN220916P000960002022-06-24 3:55PM EDT96.003.052.893.00-0.80-20.78%1291,80250.26%
AMZN220916P000970002022-06-24 2:33PM EDT97.003.352.553.20-0.90-21.18%151,69749.90%
AMZN220916P000980002022-06-24 3:06PM EDT98.003.540.673.40-0.95-21.16%435,09649.49%
AMZN220916P000990002022-06-24 3:12PM EDT99.003.763.503.60-0.79-17.36%323,03549.00%
AMZN220916P001000002022-06-24 3:58PM EDT100.003.833.703.85-1.12-22.63%34713,27648.77%
AMZN220916P001010002022-06-24 3:33PM EDT101.004.283.904.10-0.87-16.89%2897448.46%
AMZN220916P001020002022-06-24 3:38PM EDT102.004.504.154.35-0.85-15.89%192,09448.08%
AMZN220916P001030002022-06-24 2:42PM EDT103.004.804.454.60-1.20-20.00%261,04047.63%
AMZN220916P001040002022-06-24 3:50PM EDT104.005.004.704.85-1.10-18.03%361,70847.13%
AMZN220916P001050002022-06-24 3:16PM EDT105.005.051.025.10-1.35-21.09%1247,94846.57%
AMZN220916P001060002022-06-24 3:59PM EDT106.005.455.305.45-1.25-18.66%1691,91046.47%
AMZN220916P001070002022-06-24 3:56PM EDT107.005.805.605.75-1.40-19.44%911,83746.04%
AMZN220916P001080002022-06-24 3:58PM EDT108.006.105.906.05-1.40-18.67%672,04345.54%
AMZN220916P001090002022-06-24 3:58PM EDT109.006.466.256.40-1.54-19.25%2583,56745.23%
AMZN220916P001100002022-06-24 3:50PM EDT110.006.966.606.75-1.44-17.14%47716,34544.84%
AMZN220916P001110002022-06-24 3:41PM EDT111.007.456.959.60-1.40-15.82%441,14556.27%
AMZN220916P001120002022-06-24 3:45PM EDT112.007.907.357.55-1.40-15.05%662,68944.34%
AMZN220916P001130002022-06-24 3:00PM EDT113.008.005.107.95-1.78-18.20%891,64843.98%
AMZN220916P001140002022-06-24 3:41PM EDT114.008.758.158.40-1.95-18.22%1,3882,73143.79%
AMZN220916P001150002022-06-24 3:59PM EDT115.008.708.608.75-2.00-18.69%41815,20843.06%
AMZN220916P001160002022-06-24 3:57PM EDT116.009.389.009.25-1.84-16.40%1011,68442.94%
AMZN220916P001170002022-06-24 3:45PM EDT117.0010.156.759.75-1.60-13.62%7493442.76%
AMZN220916P001180002022-06-24 3:27PM EDT118.0010.7810.0010.15-1.57-12.71%1031,88542.05%
AMZN220916P001190002022-06-24 2:43PM EDT119.0011.207.6010.70-1.80-13.85%552,26641.94%
AMZN220916P001200002022-06-24 3:53PM EDT120.0011.5511.0511.20-2.20-16.00%21011,65741.53%
AMZN220916P001210002022-06-24 3:59PM EDT121.0011.8011.6011.75-3.30-21.85%61,18541.27%
AMZN220916P001220002022-06-24 10:10AM EDT122.0012.9712.1012.35-2.33-15.23%21,67541.16%
AMZN220916P001230002022-06-23 11:58AM EDT123.0016.6012.6512.950.00-1896240.99%
AMZN220916P001240002022-06-24 3:50PM EDT124.0013.9113.2513.55-3.79-21.41%31,09440.74%
AMZN220916P001250002022-06-24 3:58PM EDT125.0014.2513.8514.15-2.70-15.93%2911,90140.41%
AMZN220916P001260002022-06-24 10:10AM EDT126.0015.6211.2014.85-2.16-12.15%11,88340.47%
AMZN220916P001270002022-06-23 11:41AM EDT127.0019.4015.1515.500.00-291,16040.23%
AMZN220916P001275002022-06-24 9:39AM EDT127.5017.6015.5015.80-2.90-14.15%32,86039.97%
AMZN220916P001280002022-06-24 9:43AM EDT128.0017.7412.4516.15-7.06-28.47%187139.92%
AMZN220916P001290002022-06-24 11:01AM EDT129.0018.0513.0016.85-3.35-15.65%11,32839.77%
AMZN220916P001300002022-06-24 3:54PM EDT130.0017.7713.6517.55-2.48-12.25%20012,15639.55%
AMZN220916P001310002022-06-24 1:40PM EDT131.0019.4514.3518.25-1.90-8.90%768139.25%
AMZN220916P001320002022-06-23 11:01AM EDT132.0022.9515.1019.600.00-591942.29%
AMZN220916P001325002022-06-24 3:54PM EDT132.5019.6219.0019.25-3.73-15.97%4021,85338.38%
AMZN220916P001330002022-06-24 2:08PM EDT133.0020.9519.2519.70-3.10-12.89%22,53638.68%
AMZN220916P001340002022-06-24 3:59PM EDT134.0020.4817.6020.50-3.87-15.89%631,15738.70%
AMZN220916P001350002022-06-24 3:31PM EDT135.0022.0520.9021.15-2.50-10.18%12614,42037.77%
AMZN220916P001360002022-06-22 1:00PM EDT136.0027.8017.0022.050.00-255,52038.22%
AMZN220916P001370002022-06-22 1:00PM EDT137.0028.6020.1522.850.00-1602,08838.03%
AMZN220916P001375002022-06-24 12:12PM EDT137.5024.5022.9023.15-3.35-12.03%406,38837.26%
AMZN220916P001380002022-06-24 3:09PM EDT138.0024.4523.2023.65-3.90-13.76%362,24137.74%
AMZN220916P001390002022-06-24 12:31PM EDT139.0026.1024.0529.00-3.90-13.00%292,59362.69%
AMZN220916P001400002022-06-24 3:20PM EDT140.0025.6124.9529.75-2.74-9.66%35833,09662.57%
AMZN220916P001410002022-06-10 12:59PM EDT141.0032.3021.2026.150.00-2075837.11%
AMZN220916P001420002022-06-24 12:47PM EDT142.0028.6926.6027.00-10.71-27.18%51,65736.85%
AMZN220916P001425002022-06-24 10:13AM EDT142.5028.5127.1027.40-11.44-28.64%607,28736.50%
AMZN220916P001430002022-06-24 10:13AM EDT143.0028.9927.4527.90-10.71-26.98%6084436.93%
AMZN220916P001440002022-06-24 10:55AM EDT144.0030.6228.3528.75-8.76-22.24%201,66736.51%
AMZN220916P001450002022-06-24 1:12PM EDT145.0031.0129.3029.60-4.44-12.52%408,18435.99%
AMZN220916P001460002022-06-13 3:13PM EDT146.0042.3530.1030.550.00-202,36036.30%
AMZN220916P001470002022-06-07 2:47PM EDT147.0027.1531.0031.450.00-61,80036.10%
AMZN220916P001475002022-06-13 9:57AM EDT147.5041.0029.6531.850.00-111,43235.43%
AMZN220916P001480002022-06-21 11:24AM EDT148.0038.5931.9532.400.00-11,71836.33%
AMZN220916P001490002022-06-24 11:03AM EDT149.0034.8332.9533.20-8.67-19.93%2021,88434.82%
AMZN220916P001500002022-06-24 11:03AM EDT150.0035.7833.9037.45-4.26-10.64%2025,69260.18%
AMZN220916P001505002022-06-14 9:52AM EDT150.5047.5031.1039.500.00-203,58069.41%
AMZN220916P001510002022-06-08 3:07PM EDT151.0031.4532.9538.400.00-62,12060.78%
AMZN220916P001515002022-06-08 2:05PM EDT151.5031.3933.4540.000.00-11,08167.59%
AMZN220916P001520002022-06-08 12:39PM EDT152.0031.9033.9039.300.00-171961.06%
AMZN220916P001525002022-06-17 10:04AM EDT152.5047.6532.9539.750.00-22,43461.19%
AMZN220916P001530002022-06-15 3:15PM EDT153.0046.3234.8540.200.00-33,21061.33%
AMZN220916P001535002022-06-24 11:45AM EDT153.5039.7537.0537.50-11.00-21.67%2089935.13%
AMZN220916P001540002022-06-24 11:45AM EDT154.0040.2335.8538.00+7.68+23.59%201,94135.45%
AMZN220916P001545002022-06-23 10:40AM EDT154.5044.0734.9541.550.00-201,54061.67%
AMZN220916P001550002022-06-24 3:25PM EDT155.0039.9238.6038.85-2.98-6.95%518,21833.50%
AMZN220916P001555002022-06-16 3:23PM EDT155.5052.3635.9042.450.00-2064061.87%
AMZN220916P001560002022-06-24 3:55PM EDT156.0040.1739.4539.90-3.25-7.49%971,08635.03%
AMZN220916P001565002022-06-14 3:20PM EDT156.5054.8538.2543.450.00-203,14062.70%
AMZN220916P001570002022-06-22 1:39PM EDT157.0047.0737.4043.850.00-1401,63862.45%
AMZN220916P001575002022-06-14 1:15PM EDT157.5053.7037.9044.350.00-52,72062.85%
AMZN220916P001580002022-06-23 10:55AM EDT158.0044.0041.3541.80-3.00-6.38%121,54134.20%
AMZN220916P001585002022-06-17 12:16PM EDT158.5052.8138.9045.250.00-681,01863.00%
AMZN220916P001590002022-06-13 11:28AM EDT159.0055.7540.7045.850.00-6076064.06%
AMZN220916P001595002022-06-24 3:59PM EDT159.5043.2341.2046.35-10.11-18.95%112,38064.45%
AMZN220916P001600002022-06-24 3:59PM EDT160.0043.7343.4046.80-5.51-11.19%737,92551.71%
AMZN220916P001605002022-05-20 11:30AM EDT160.5052.7553.6055.050.00--340103.38%
AMZN220916P001610002022-06-21 2:59PM EDT161.0052.1542.6547.750.00-53028,34164.95%
AMZN220916P001615002022-06-23 10:41AM EDT161.5050.7243.1548.200.00-2043965.00%
AMZN220916P001620002022-06-13 11:20AM EDT162.0058.7543.6548.700.00-1871865.38%
AMZN220916P001625002022-06-23 10:52AM EDT162.5051.6644.1549.150.00-335,25765.43%
AMZN220916P001630002022-06-17 9:48AM EDT163.0057.8444.6549.650.00-5712065.81%
AMZN220916P001635002022-06-22 10:32AM EDT163.5052.0045.1550.100.00-345365.83%
AMZN220916P001640002022-06-24 1:08PM EDT164.0049.3045.6550.60-3.54-6.70%276066.21%
AMZN220916P001645002022-06-15 9:56AM EDT164.5060.0246.1551.050.00-10013366.22%
AMZN220916P001650002022-06-23 12:31PM EDT165.0054.3346.6051.550.00-152,17166.60%
AMZN220916P001655002022-06-01 9:30AM EDT165.5043.7747.1052.000.00--42866.61%
AMZN220916P001660002022-06-15 1:39PM EDT166.0059.6547.6052.500.00-228266.97%
AMZN220916P001665002022-06-24 2:24PM EDT166.5051.4048.1050.15-8.33-13.95%381,64234.18%
AMZN220916P001670002022-06-16 3:21PM EDT167.0063.7748.6053.450.00-277467.33%
AMZN220916P001675002022-06-15 9:56AM EDT167.5063.0349.1053.950.00-1606067.69%
AMZN220916P001680002022-06-24 9:34AM EDT168.0055.0351.1551.60-7.72-12.30%501,36032.42%
AMZN220916P001685002022-06-14 2:40PM EDT168.5065.7450.1054.900.00-911168.04%
AMZN220916P001690002022-06-15 10:18AM EDT169.0064.1250.6055.400.00-186068.38%
AMZN220916P001695002022-05-20 2:28PM EDT169.5064.2562.7563.700.00--44110.64%
AMZN220916P001700002022-06-24 10:39AM EDT170.0055.6051.6056.35-2.78-4.76%113,75068.71%
AMZN220916P001705002022-05-31 3:24PM EDT170.5049.6352.1056.800.00--068.69%
AMZN220916P001710002022-06-16 9:58AM EDT171.0066.9052.6057.300.00-1869.03%
AMZN220916P001715002022-06-16 10:07AM EDT171.5068.3753.1057.800.00-21369.37%
AMZN220916P001720002022-06-23 1:54PM EDT172.0061.1353.5558.250.00-383869.34%
AMZN220916P001725002022-06-23 1:26PM EDT172.5062.2254.0558.750.00-231,18369.68%
AMZN220916P001730002022-06-23 1:54PM EDT173.0062.1754.5559.250.00-386070.01%
AMZN220916P001735002022-06-23 1:26PM EDT173.5063.1955.0559.750.00-2328070.34%
AMZN220916P001740002022-06-23 10:03AM EDT174.0064.1955.5560.200.00-5029970.29%
AMZN220916P001745002022-06-23 9:44AM EDT174.5065.2056.0560.700.00-7953870.62%
AMZN220916P001750002022-06-23 3:17PM EDT175.0063.0056.5560.400.00-1026,29064.32%
AMZN220916P001775002022-06-22 1:04PM EDT177.5068.1059.0563.700.00-28072.57%
AMZN220916P001800002022-06-23 11:32AM EDT180.0069.0161.5566.200.00-516074.15%
AMZN220916P001825002022-06-24 11:19AM EDT182.5068.5064.0568.70-2.20-3.11%326075.70%
AMZN220916P001850002022-06-23 12:15PM EDT185.0074.6066.5571.200.00-392,02077.22%
AMZN220916P001875002022-06-22 1:54PM EDT187.5077.5169.0573.700.00-100051.03%
AMZN220916P001900002022-06-06 9:39AM EDT190.0065.6071.5576.200.00-1052.15%
AMZN220916P001925002022-06-06 12:13AM EDT192.5069.5582.6583.050.00---109.31%
AMZN220916P001950002022-05-19 2:57PM EDT195.0086.2988.2089.200.00---129.19%
AMZN220916P001975002022-06-06 12:13AM EDT197.5089.9387.6588.050.00---112.44%
AMZN220916P002000002022-06-23 12:53PM EDT200.0090.0081.5586.200.00-4-56.49%
AMZN220916P002025002022-06-06 12:13AM EDT202.5079.3592.6593.050.00---115.45%
AMZN220916P002050002022-06-06 12:13AM EDT205.0097.7595.1595.550.00---116.92%
AMZN220916P002075002022-06-06 12:13AM EDT207.5068.7697.6598.050.00---118.35%
AMZN220916P002100002022-06-10 10:27AM EDT210.0099.5591.5596.200.00-1060.55%
AMZN220916P002125002022-06-06 12:13AM EDT212.5091.39102.65103.050.00---121.16%
AMZN220916P002150002022-06-06 12:13AM EDT215.00107.07105.15105.550.00---122.51%
AMZN220916P002175002022-06-06 12:13AM EDT217.5076.80107.65108.050.00---123.85%
AMZN220916P002200002022-06-23 2:39PM EDT220.00108.55101.55106.200.00-35064.36%
AMZN220916P002225002022-05-25 10:33AM EDT222.50115.60107.80108.150.00--089.87%
AMZN220916P002250002022-05-24 3:57PM EDT225.00121.13112.40112.700.00--0109.01%
AMZN220916P002275002022-06-06 12:13AM EDT227.5088.30117.65118.050.00---129.00%
AMZN220916P002300002022-06-06 12:13AM EDT230.0091.40120.15120.550.00---130.24%
AMZN220916P002325002022-06-06 12:13AM EDT232.5093.23122.65123.050.00---131.45%
AMZN220916P002350002022-06-10 9:32AM EDT235.00121.40116.55121.200.00-1069.73%
AMZN220916P002375002022-06-06 12:13AM EDT237.5074.81127.65128.050.00---133.83%
AMZN220916P002400002022-06-06 12:13AM EDT240.00113.06130.15130.550.00---135.00%
AMZN220916P002425002022-06-06 12:13AM EDT242.50122.33132.65133.050.00---136.15%
AMZN220916P002450002022-06-06 12:13AM EDT245.00118.21135.15135.550.00---137.27%
AMZN220916P002475002022-06-06 12:13AM EDT247.5094.54137.65138.050.00---138.38%
AMZN220916P002500002022-06-06 12:13AM EDT250.00109.87140.15140.550.00---139.48%
AMZN220916P002525002022-06-06 12:13AM EDT252.5083.20142.65143.050.00---140.56%
AMZN220916P002550002022-06-06 12:13AM EDT255.00100.46145.15145.550.00---141.64%
AMZN220916P002575002022-06-06 12:13AM EDT257.50102.14147.65148.050.00---142.69%
AMZN220916P002600002022-06-06 12:13AM EDT260.00105.45150.15150.550.00---143.73%
AMZN220916P002625002022-06-06 12:13AM EDT262.50115.98152.65153.050.00---144.76%
AMZN220916P002650002022-06-06 12:13AM EDT265.00117.08155.15155.550.00---145.78%
AMZN220916P002700002022-06-06 12:13AM EDT270.00113.45160.15160.550.00---147.77%
AMZN220916P002750002022-06-06 12:13AM EDT275.00127.83165.15165.550.00---149.71%
AMZN220916P010400002022-06-03 12:23PM EDT1,040.002.842.353.50+0.44+18.33%11290.00%
AMZN220916P010600002022-05-27 10:00AM EDT1,060.004.481.684.100.00-220.00%
AMZN220916P010800002022-06-03 12:24PM EDT1,080.003.182.804.35-0.02-0.62%5190.00%
AMZN220916P011000002022-06-03 12:23PM EDT1,100.003.403.054.65+0.55+19.30%5430.00%
AMZN220916P011200002022-05-26 12:47PM EDT1,120.006.673.354.900.00-20200.00%
AMZN220916P011400002022-05-26 12:47PM EDT1,140.007.273.705.250.00-11120.00%
AMZN220916P011600002022-05-31 3:40PM EDT1,160.004.824.005.600.00-190.00%
AMZN220916P012000002022-06-01 11:57AM EDT1,200.005.404.756.30-0.60-10.00%160.00%
AMZN220916P012200002022-05-31 2:04PM EDT1,220.005.965.156.700.00-230.00%
AMZN220916P012400002022-06-03 3:38PM EDT1,240.006.155.607.15-0.28-4.35%4680.00%
AMZN220916P012600002022-06-03 12:24PM EDT1,260.006.466.107.60-0.94-12.70%260.00%
AMZN220916P012800002022-06-03 12:43PM EDT1,280.007.106.558.10-0.86-10.80%1190.00%
AMZN220916P013000002022-06-02 11:35AM EDT1,300.007.847.108.650.00-2520.00%
AMZN220916P013200002022-05-20 2:38PM EDT1,320.0022.607.659.200.00-180.00%
AMZN220916P013400002022-05-31 1:25PM EDT1,340.0010.008.259.800.00-460.00%
AMZN220916P013600002022-06-03 9:56AM EDT1,360.009.008.8510.45-15.50-63.27%11810.00%
AMZN220916P013800002022-05-18 3:43PM EDT1,380.0026.259.5011.150.00-3880.00%
AMZN220916P014000002022-06-03 11:52AM EDT1,400.0011.1010.2511.85-1.55-12.25%82370.00%
AMZN220916P014200002022-06-03 10:39AM EDT1,420.0011.6110.9512.65-24.22-67.60%5300.00%
AMZN220916P014400002022-05-27 1:45PM EDT1,440.0016.0111.7013.450.00-1190.00%
AMZN220916P014500002022-06-03 10:29AM EDT1,450.0012.2012.1513.90-1.10-8.27%1910.00%
AMZN220916P014600002022-05-31 3:16PM EDT1,460.0014.4012.7014.300.00-240.00%
AMZN220916P014800002022-05-23 12:01PM EDT1,480.0035.5513.4015.250.00-2100.00%
AMZN220916P015000002022-06-03 11:44AM EDT1,500.0015.3714.5016.15+1.53+11.05%31200.00%
AMZN220916P015200002022-06-03 11:44AM EDT1,520.0015.6515.6517.20-6.35-28.86%3640.00%
AMZN220916P015400002022-06-01 9:47AM EDT1,540.0017.3616.4018.350.00-1190.00%
AMZN220916P015600002022-06-03 1:13PM EDT1,560.0018.0517.5519.50-2.18-10.78%1040.00%
AMZN220916P015800002022-05-23 10:33AM EDT1,580.0048.7018.8520.750.00-1360.00%
AMZN220916P016000002022-06-03 3:16PM EDT1,600.0021.3420.1022.05+3.59+20.23%11490.00%
AMZN220916P016200002022-06-03 12:23PM EDT1,620.0022.8721.4023.45+2.62+12.94%4700.00%
AMZN220916P016400002022-06-03 12:23PM EDT1,640.0024.2922.9024.90-0.81-3.23%21810.00%
AMZN220916P016600002022-06-03 1:14PM EDT1,660.0025.0024.4526.50+2.05+8.93%20850.00%
AMZN220916P016800002022-05-31 2:22PM EDT1,680.0029.3526.2028.150.00-62280.00%
AMZN220916P017000002022-06-03 1:02PM EDT1,700.0028.3527.8529.95+3.25+12.95%405170.00%
AMZN220916P017200002022-06-01 10:38AM EDT1,720.0034.7529.5531.800.00-2230.00%
AMZN220916P017400002022-06-02 12:40PM EDT1,740.0030.3031.5033.80+1.60+5.57%1260.00%
AMZN220916P017600002022-06-03 9:30AM EDT1,760.0031.6733.6535.90-4.90-13.40%11400.00%
AMZN220916P017800002022-06-03 10:58AM EDT1,780.0037.1635.7038.10+5.25+16.45%1910.00%
AMZN220916P018000002022-06-03 3:44PM EDT1,800.0039.3038.0040.45+5.36+15.79%2502110.00%
AMZN220916P018200002022-05-31 2:04PM EDT1,820.0045.0040.4544.050.00-5880.00%
AMZN220916P018400002022-06-03 10:58AM EDT1,840.0044.6643.0545.55+6.49+17.00%1530.00%
AMZN220916P018600002022-06-03 3:04PM EDT1,860.0045.9545.7549.45+3.39+7.97%71540.00%
AMZN220916P018800002022-06-03 10:58AM EDT1,880.0050.4948.7551.20+2.18+4.51%11260.00%
AMZN220916P019000002022-06-03 3:39PM EDT1,900.0052.8251.8054.30+6.89+15.00%2254360.00%
AMZN220916P019200002022-06-03 10:58AM EDT1,920.0056.8754.8058.65+8.44+17.43%1940.00%
AMZN220916P019400002022-06-03 10:30AM EDT1,940.0058.6058.1561.95-1.14-1.91%1820.00%
AMZN220916P019600002022-05-31 2:03PM EDT1,960.0067.1061.6564.500.00-41770.00%
AMZN220916P019800002022-06-03 3:30PM EDT1,980.0067.2065.3568.25+8.40+14.29%101510.00%
AMZN220916P020000002022-06-03 3:14PM EDT2,000.0072.0069.5572.25+12.00+20.00%451,0500.00%
AMZN220916P020200002022-06-03 11:16AM EDT2,020.0077.4773.3076.35-83.90-51.99%2460.00%
AMZN220916P020400002022-06-03 11:16AM EDT2,040.0081.8577.5582.00+10.70+15.04%101450.00%
AMZN220916P020600002022-06-01 9:47AM EDT2,060.0080.6182.0585.250.00-1410.00%
AMZN220916P020800002022-06-02 10:37AM EDT2,080.0095.9386.7091.350.00-1500.00%
AMZN220916P021000002022-06-03 2:03PM EDT2,100.0093.2091.6094.00+13.20+16.50%2945000.00%
AMZN220916P021200002022-06-03 11:54AM EDT2,120.00101.3096.70101.40+14.20+16.30%1830.00%
AMZN220916P021400002022-06-03 2:38PM EDT2,140.00104.00102.05107.05+9.16+9.66%2920.00%
AMZN220916P021600002022-06-03 3:10PM EDT2,160.00108.61107.65112.75-0.26-0.24%11320.00%
AMZN220916P021800002022-06-02 2:52PM EDT2,180.00116.75113.50118.70+13.36+12.92%1860.00%
AMZN220916P022000002022-06-03 3:43PM EDT2,200.00120.82119.55123.25+14.59+13.73%77760.00%
AMZN220916P022200002022-06-02 3:45PM EDT2,220.00113.34125.90131.250.00-18480.00%
AMZN220916P022400002022-06-02 3:24PM EDT2,240.00120.24132.45136.400.00-491210.00%
AMZN220916P022600002022-06-02 3:45PM EDT2,260.00125.66139.05143.400.00-5830.00%
AMZN220916P022800002022-06-02 3:45PM EDT2,280.00132.18146.15152.000.00-191010.00%
AMZN220916P023000002022-06-03 2:18PM EDT2,300.00155.97152.80159.55+17.70+12.80%417660.00%
AMZN220916P023200002022-06-03 10:11AM EDT2,320.00162.00160.50167.35+15.98+10.94%1690.00%
AMZN220916P023400002022-06-03 11:22AM EDT2,340.00176.50169.30175.50+18.34+11.60%1370.00%
AMZN220916P023600002022-06-03 3:57PM EDT2,360.00180.00177.50182.35-10.96-5.74%12650.00%
AMZN220916P023800002022-06-03 2:03PM EDT2,380.00190.27185.95192.25+17.62+10.21%9880.00%
AMZN220916P024000002022-06-03 3:45PM EDT2,400.00199.27194.70201.15+26.97+15.65%425700.00%
AMZN220916P024200002022-06-03 3:49PM EDT2,420.00208.80203.75210.25+23.11+12.45%13460.00%
AMZN220916P024400002022-06-03 3:49PM EDT2,440.00213.80212.50218.80+20.30+10.49%44690.00%
AMZN220916P024600002022-06-03 3:57PM EDT2,460.00224.45222.35228.65+22.22+10.99%14500.00%
AMZN220916P024800002022-06-02 10:53AM EDT2,480.00235.68232.65239.75-0.57-0.24%1540.00%
AMZN220916P025000002022-06-03 3:46PM EDT2,500.00250.00242.75250.20+25.25+11.23%56220.00%
AMZN220916P025200002022-06-02 3:56PM EDT2,520.00243.00253.70261.00+16.39+7.23%1890.00%
AMZN220916P025400002022-06-01 3:55PM EDT2,540.00278.54264.70272.000.00-3480.00%
AMZN220916P025500002022-06-03 11:31AM EDT2,550.00278.52270.15277.55+30.65+12.37%11420.00%
AMZN220916P025600002022-06-02 3:20PM EDT2,560.00254.99276.00283.350.00-2400.00%
AMZN220916P025800002022-05-31 3:45PM EDT2,580.00301.61287.20294.500.00-1600.00%
AMZN220916P026000002022-06-03 12:56PM EDT2,600.00306.43299.15307.05+31.18+11.33%43200.00%
AMZN220916P026200002022-06-03 3:25PM EDT2,620.00318.50311.30319.35-31.45-8.99%1320.00%
AMZN220916P026400002022-06-02 3:57PM EDT2,640.00291.93323.70331.800.00-3450.00%
AMZN220916P026500002022-06-02 3:57PM EDT2,650.00297.92329.80338.250.00-31,0960.00%
AMZN220916P026600002022-05-31 1:53PM EDT2,660.00347.68336.40344.600.00-21230.00%
AMZN220916P026800002022-05-26 10:11AM EDT2,680.00519.13349.55357.600.00-1570.00%
AMZN220916P027000002022-06-03 2:18PM EDT2,700.00366.16362.45370.35+28.26+8.36%37230.00%
AMZN220916P027200002022-06-01 9:57AM EDT2,720.00362.28376.60384.950.00-22760.00%
AMZN220916P027400002022-06-02 2:39PM EDT2,740.00363.92390.45398.900.00-1950.00%
AMZN220916P027500002022-06-02 2:39PM EDT2,750.00370.53397.15406.000.00-23310.00%
AMZN220916P027600002022-06-01 3:53PM EDT2,760.00411.05404.25413.150.00-11100.00%
AMZN220916P027800002022-05-24 9:53AM EDT2,780.00726.89418.40427.600.00-101280.00%
AMZN220916P028000002022-06-03 11:38AM EDT2,800.00444.05433.35442.30+35.70+8.74%31,6600.00%
AMZN220916P028200002022-05-24 11:43AM EDT2,820.00770.76448.10457.250.00-2380.00%
AMZN220916P028400002022-06-01 10:44AM EDT2,840.00476.02463.60472.450.00-1830.00%
AMZN220916P028500002022-06-03 1:37PM EDT2,850.00479.34471.35480.15-4.33-0.90%13670.00%
AMZN220916P028600002022-06-01 3:53PM EDT2,860.00484.70478.65487.900.00-1430.00%
AMZN220916P028800002022-05-31 11:48AM EDT2,880.00558.94494.25503.500.00-1520.00%
AMZN220916P029000002022-05-31 12:16PM EDT2,900.00563.98510.15519.350.00-43930.00%
AMZN220916P029200002022-05-31 3:04PM EDT2,920.00562.35526.15535.450.00-101180.00%
AMZN220916P029400002022-05-24 3:38PM EDT2,940.00853.96542.55551.800.00-1900.00%
AMZN220916P029500002022-05-31 1:52PM EDT2,950.00569.60550.70560.000.00-15640.00%
AMZN220916P029600002022-06-02 3:57PM EDT2,960.00514.57555.35571.500.00-1800.00%
AMZN220916P029800002022-05-31 1:53PM EDT2,980.00593.75572.00588.450.00-11,0970.00%
AMZN220916P030000002022-06-02 12:49PM EDT3,000.00577.88588.85605.60+7.88+1.38%11,2910.00%
AMZN220916P030100002022-05-19 11:27AM EDT3,010.00847.08597.50614.200.00-121800.00%
AMZN220916P030200002022-06-01 9:55AM EDT3,020.00576.45606.05622.700.00-11070.00%
AMZN220916P030300002022-06-03 9:35AM EDT3,030.00598.73614.60631.35-196.69-24.73%2530.00%
AMZN220916P030400002022-06-01 9:55AM EDT3,040.00592.95623.25639.900.00-1350.00%
AMZN220916P030500002022-05-31 1:35PM EDT3,050.00673.00631.90648.400.00-11220.00%
AMZN220916P030600002022-06-03 9:35AM EDT3,060.00624.16640.50657.15-57.84-8.48%21560.00%
AMZN220916P030700002022-05-23 11:15AM EDT3,070.00636.50649.30665.90-327.70-33.99%1420.00%
AMZN220916P030800002022-05-12 11:03AM EDT3,080.00890.83658.05674.600.00-1980.00%
AMZN220916P030900002022-05-27 12:09PM EDT3,090.00825.95666.90683.600.00-1770.00%
AMZN220916P031000002022-05-31 2:45PM EDT3,100.00713.52675.55692.450.00-14250.00%
AMZN220916P031100002022-06-02 3:46PM EDT3,110.00647.34684.65701.300.00-1320.00%
AMZN220916P031200002022-05-20 11:14AM EDT3,120.00966.73693.35710.200.00-10600.00%
AMZN220916P031300002022-05-20 11:14AM EDT3,130.00976.37702.30719.250.00-101580.00%
AMZN220916P031400002022-06-02 3:57PM EDT3,140.00664.93711.25728.150.00-1850.00%
AMZN220916P031500002022-05-27 9:46AM EDT3,150.00887.44720.45737.200.00-11430.00%
AMZN220916P031600002022-05-09 3:37PM EDT3,160.00986.60729.50746.250.00-1960.00%
AMZN220916P031700002022-05-26 12:15PM EDT3,170.00941.95738.35755.350.00-1770.00%
AMZN220916P031800002022-06-01 12:24PM EDT3,180.00768.77747.45764.500.00-1390.00%
AMZN220916P031900002022-06-02 3:57PM EDT3,190.00709.22756.65773.700.00-81200.00%
AMZN220916P032000002022-06-02 3:57PM EDT3,200.00718.31766.00782.950.00-84070.00%
AMZN220916P032100002022-05-20 11:30AM EDT3,210.001,055.00775.00792.150.00-1190.00%
AMZN220916P032200002022-06-01 12:24PM EDT3,220.00805.33784.15801.350.00-11,4150.00%
AMZN220916P032300002022-05-11 11:51AM EDT3,230.001,070.53794.10810.600.00-4240.00%
AMZN220916P032400002022-05-11 11:42AM EDT3,240.001,065.83802.60819.850.00-3360.00%
AMZN220916P032500002022-05-25 10:53AM EDT3,250.001,112.10812.00829.150.00-12760.00%
AMZN220916P032600002022-06-01 1:08PM EDT3,260.00841.75821.00838.450.00-1160.00%
AMZN220916P032700002022-05-26 12:13PM EDT3,270.00857.74830.00847.70-185.71-17.80%1320.00%
AMZN220916P032800002022-05-16 2:02PM EDT3,280.001,056.77839.50857.050.00-9440.00%
AMZN220916P032900002022-05-11 9:39AM EDT3,290.001,190.16848.75866.600.00-1360.00%
AMZN220916P033000002022-06-01 9:30AM EDT3,300.00865.91858.15876.000.00-52510.00%
AMZN220916P033100002022-05-26 12:42PM EDT3,310.00875.41868.00885.450.00-1370.00%
AMZN220916P033200002022-05-31 9:30AM EDT3,320.001,007.75877.00894.850.00-1400.00%
AMZN220916P033300002022-05-18 10:58AM EDT3,330.001,121.07887.00904.300.00-51490.00%
AMZN220916P033400002022-05-31 1:03PM EDT3,340.00961.90896.20913.750.00-2400.00%
AMZN220916P033500002022-06-03 11:06AM EDT3,350.00932.32905.95923.25-71.79-7.15%2910.00%
AMZN220916P033600002022-05-31 2:30PM EDT3,360.00944.60916.00932.800.00-5800.00%
AMZN220916P033700002022-05-25 11:30AM EDT3,370.001,239.00925.00942.350.00-1610.00%
AMZN220916P033800002022-05-31 2:42PM EDT3,380.00973.70934.50951.900.00-3140.00%
AMZN220916P033900002022-05-20 2:28PM EDT3,390.001,284.91944.00961.500.00-3240.00%
AMZN220916P034000002022-06-03 3:45PM EDT3,400.00966.25954.00971.10-297.95-23.57%401,0730.00%
AMZN220916P034100002022-05-31 3:24PM EDT3,410.00992.60963.00980.700.00-4170.00%
AMZN220916P034200002022-05-03 10:31AM EDT3,420.00944.55993.451,003.050.00-20140.00%
AMZN220916P034300002022-05-31 2:16PM EDT3,430.001,001.25983.00999.900.00-2100.00%
AMZN220916P034400002022-05-03 10:31AM EDT3,440.00963.531,011.151,021.000.00-20110.00%
AMZN220916P034500002022-05-23 9:49AM EDT3,450.001,281.851,002.501,019.150.00-21910.00%
AMZN220916P034600002022-05-19 10:50AM EDT3,460.001,293.551,011.651,028.800.00-2130.00%
AMZN220916P034700002022-04-21 10:40AM EDT3,470.00505.291,312.151,323.900.00-5440.00%
AMZN220916P034800002022-05-12 12:03PM EDT3,480.001,351.101,031.001,048.150.00-2260.00%
AMZN220916P034900002022-05-24 9:35AM EDT3,490.001,026.151,041.001,057.85-373.85-26.70%1520.00%
AMZN220916P035000002022-06-03 11:08AM EDT3,500.001,076.681,050.501,067.55-351.88-24.63%21,3280.00%
AMZN220916P035500002022-06-01 3:25PM EDT3,550.001,094.151,099.001,116.200.00-330.00%
AMZN220916P036000002022-05-26 1:32PM EDT3,600.001,356.071,148.001,164.950.00-2100.00%
AMZN220916P036500002022-05-27 9:31AM EDT3,650.001,376.001,197.501,214.200.00-1170.00%
AMZN220916P037000002022-05-25 9:51AM EDT3,700.001,601.881,246.501,263.500.00-41010.00%
AMZN220916P037500002022-05-24 12:30PM EDT3,750.001,664.751,296.001,312.900.00-100.00%
AMZN220916P038000002022-05-24 1:22PM EDT3,800.001,745.071,345.501,362.550.00-120.00%
AMZN220916P038500002022-05-02 3:39PM EDT3,850.001,391.001,412.251,421.800.00-3200.00%
AMZN220916P039000002022-05-19 2:57PM EDT3,900.001,725.811,445.001,462.000.00-100.00%
AMZN220916P039500002022-05-12 10:44AM EDT3,950.001,798.501,495.001,512.150.00-300.00%
AMZN220916P040000002022-05-12 3:34PM EDT4,000.001,880.731,545.001,561.900.00-200.00%
AMZN220916P040500002022-05-02 3:47PM EDT4,050.001,586.911,611.851,621.600.00-3700.00%
AMZN220916P041000002022-05-10 11:10AM EDT4,100.001,954.901,645.001,662.200.00-200.00%
AMZN220916P041500002022-04-27 2:38PM EDT4,150.001,375.101,839.801,857.000.00-100.00%
AMZN220916P042000002022-05-02 12:27PM EDT4,200.001,777.771,761.751,771.650.00-300.00%
AMZN220916P042500002022-05-02 12:27PM EDT4,250.001,827.771,811.751,821.650.00-200.00%
AMZN220916P043000002022-05-12 10:48AM EDT4,300.002,141.421,844.501,862.050.00-100.00%
AMZN220916P043500002022-04-28 9:45AM EDT4,350.001,535.902,039.802,057.000.00-100.00%
AMZN220916P044000002022-06-03 3:45PM EDT4,400.001,956.031,944.201,962.00-305.94-13.53%10190.00%
AMZN220916P044500002022-05-25 10:33AM EDT4,450.002,312.021,995.002,011.850.00-800.00%
AMZN220916P045000002022-05-24 3:57PM EDT4,500.002,422.502,044.502,062.000.00-900.00%
AMZN220916P045500002022-04-27 1:07PM EDT4,550.001,766.002,239.802,257.000.00-100.00%
AMZN220916P046000002022-04-27 10:39AM EDT4,600.001,827.992,289.802,307.000.00-200.00%
AMZN220916P046500002022-04-27 1:28PM EDT4,650.001,864.502,339.802,357.000.00-100.00%
AMZN220916P047000002022-04-19 3:02PM EDT4,700.001,558.572,549.552,558.600.00-200.00%
AMZN220916P047500002022-03-23 9:54AM EDT4,750.001,496.171,790.251,799.400.00-5220.00%
AMZN220916P048000002022-04-29 9:46AM EDT4,800.002,261.272,489.802,507.000.00-100.00%
AMZN220916P048500002022-05-05 10:02AM EDT4,850.002,446.642,394.302,412.000.00-200.00%
AMZN220916P049000002022-04-29 9:51AM EDT4,900.002,364.202,589.802,607.000.00-100.00%
AMZN220916P049500002022-02-18 3:26PM EDT4,950.001,890.771,715.001,732.050.00-500.00%
AMZN220916P050000002022-04-27 9:57AM EDT5,000.002,197.482,689.802,707.000.00-400.00%
AMZN220916P050500002022-03-29 2:24PM EDT5,050.001,663.942,144.902,160.000.00-420.00%
AMZN220916P051000002022-04-20 12:05PM EDT5,100.002,009.222,941.652,954.300.00-100.00%
AMZN220916P051500002022-04-08 2:36PM EDT5,150.002,042.812,848.552,860.650.00-400.00%
AMZN220916P052000002022-04-20 12:05PM EDT5,200.002,109.023,041.603,054.350.00-100.00%
AMZN220916P052500002022-03-15 2:54PM EDT5,250.002,319.682,191.202,207.100.00-900.00%
AMZN220916P053000002022-02-23 12:22PM EDT5,300.002,341.532,020.352,038.050.00-130.00%
AMZN220916P054000002022-04-07 2:39PM EDT5,400.002,269.053,098.103,110.700.00-800.00%
AMZN220916P055000002022-03-11 11:00AM EDT5,500.002,556.502,402.252,420.150.00-100.00%