Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,56+3,35 (+3,15%)
No fechamento: 04:00PM EDT
109,60 +0,04 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN221118C000520002022-06-30 12:53PM EDT52.0055.5558.2558.900.00-43379.44%
AMZN221118C000530002022-06-27 3:07PM EDT53.0061.1057.3057.950.00-42278.52%
AMZN221118C000540002022-06-06 12:00AM EDT54.0057.7356.1557.850.00--2082.54%
AMZN221118C000560002022-06-29 11:07AM EDT56.0054.8054.4555.100.00-12175.68%
AMZN221118C000590002022-06-08 1:39PM EDT59.0062.9051.6552.250.00--173.10%
AMZN221118C000600002022-06-10 3:47PM EDT60.0051.0050.7051.300.00-18172.07%
AMZN221118C000650002022-05-25 12:33PM EDT65.0043.3748.9555.200.00--60113.29%
AMZN221118C000680002022-07-01 11:50AM EDT68.0042.2543.3043.90+42.25-1065.75%
AMZN221118C000690002022-06-23 11:11AM EDT69.0044.3542.4043.000.00-5265.11%
AMZN221118C000720002022-06-30 10:59AM EDT72.0035.6039.7040.30+35.60--263.01%
AMZN221118C000730002022-06-30 12:19PM EDT73.0036.0038.8039.450.00-24062.48%
AMZN221118C000740002022-05-23 12:53PM EDT74.0034.9537.4038.150.00--2058.07%
AMZN221118C000750002022-06-15 9:36AM EDT75.0032.4537.0537.700.00--161.28%
AMZN221118C000760002022-05-20 11:12AM EDT76.0035.2033.5034.150.00--2038.65%
AMZN221118C000765002022-06-07 3:51PM EDT76.5048.8535.7536.400.00-14060.40%
AMZN221118C000770002022-06-30 11:08AM EDT77.0031.6535.3535.950.00-10015560.16%
AMZN221118C000775002022-06-23 10:21AM EDT77.5036.0034.9035.500.00--759.72%
AMZN221118C000780002022-06-30 11:05AM EDT78.0030.3534.5035.100.00-124659.62%
AMZN221118C000785002022-06-30 12:14PM EDT78.5031.1034.0534.550.00-4558.84%
AMZN221118C000790002022-06-30 12:25PM EDT79.0031.5533.6534.250.00-102059.06%
AMZN221118C000795002022-06-30 10:59AM EDT79.5029.5033.2033.800.00-489958.61%
AMZN221118C000800002022-07-01 11:37AM EDT80.0032.0032.8033.40-6.15-16.12%12558.46%
AMZN221118C000805002022-06-30 12:08PM EDT80.5029.6032.4033.000.00-22258.31%
AMZN221118C000810002022-06-27 2:57PM EDT81.0035.8031.9532.450.00-466557.52%
AMZN221118C000815002022-06-23 9:55AM EDT81.5030.9531.5532.150.00-45157.67%
AMZN221118C000820002022-06-27 12:34PM EDT82.0035.2031.1531.750.00--557.48%
AMZN221118C000825002022-06-30 3:46PM EDT82.5028.5530.7531.35+28.55--3557.30%
AMZN221118C000830002022-06-14 12:37PM EDT83.0025.9530.3530.800.00-12056.65%
AMZN221118C000835002022-06-27 12:12PM EDT83.5034.2029.9030.400.00-415056.30%
AMZN221118C000845002022-06-27 12:44PM EDT84.5033.3029.1029.600.00--1255.86%
AMZN221118C000850002022-06-13 9:35AM EDT85.0025.5028.7029.300.00-105055.91%
AMZN221118C000855002022-06-01 9:50AM EDT85.5041.9726.7027.100.00--2046.99%
AMZN221118C000860002022-05-27 12:18PM EDT86.0031.4934.1034.600.00--2086.35%
AMZN221118C000865002022-06-23 10:21AM EDT86.5028.7027.5528.100.00--255.27%
AMZN221118C000875002022-07-01 1:28PM EDT87.5026.0026.7527.35-1.20-4.41%47254.85%
AMZN221118C000880002022-06-24 2:17PM EDT88.0031.3426.3526.950.00-1154.55%
AMZN221118C000890002022-05-31 12:56PM EDT89.0035.0023.5023.800.00--2043.05%
AMZN221118C000895002022-06-09 10:09AM EDT89.5034.1525.2525.800.00-92954.00%
AMZN221118C000900002022-07-01 2:02PM EDT90.0024.3124.8525.30+1.40+6.11%246653.42%
AMZN221118C000905002022-06-24 12:38PM EDT90.5029.0024.5025.050.00-52553.58%
AMZN221118C000915002022-06-27 12:35PM EDT91.5027.5523.7524.200.00-327352.88%
AMZN221118C000920002022-06-24 3:46PM EDT92.0028.4323.4023.950.00-1052.99%
AMZN221118C000925002022-06-09 10:36AM EDT92.5032.3023.0023.600.00-2252.74%
AMZN221118C000930002022-06-09 10:09AM EDT93.0031.4522.6523.250.00--152.59%
AMZN221118C000935002022-06-09 10:04AM EDT93.5031.2022.3022.900.00--152.44%
AMZN221118C000940002022-06-30 10:19AM EDT94.0018.0021.9522.500.00-11252.16%
AMZN221118C000945002022-06-09 10:04AM EDT94.5030.4021.6022.150.00-12151.98%
AMZN221118C000950002022-06-30 10:02AM EDT95.0017.0021.2521.700.00-511451.56%
AMZN221118C000955002022-06-09 10:12AM EDT95.5029.2020.9021.450.00-115951.59%
AMZN221118C000960002022-06-09 10:30AM EDT96.0029.6020.5521.150.00-112051.49%
AMZN221118C000965002022-06-10 2:28PM EDT96.5020.7020.2020.800.00-18151.27%
AMZN221118C000970002022-06-07 11:56AM EDT97.0030.3019.9020.450.00--151.14%
AMZN221118C000975002022-06-27 12:21PM EDT97.5023.2519.5520.000.00-151350.69%
AMZN221118C000980002022-07-01 1:46PM EDT98.0018.8519.2019.65-4.74-20.09%346550.44%
AMZN221118C000985002022-06-17 9:42AM EDT98.5016.8018.9019.350.00-12150.39%
AMZN221118C000990002022-06-23 11:28AM EDT99.0020.3118.5519.000.00-17850.12%
AMZN221118C000995002022-06-23 11:25AM EDT99.5019.9018.2518.700.00-354550.05%
AMZN221118C001000002022-07-01 9:33AM EDT100.0016.5518.0018.35+2.45+17.38%18,20850.68%
AMZN221118C001010002022-06-30 10:06AM EDT101.0013.3517.3017.700.00-27450.27%
AMZN221118C001020002022-07-01 12:24PM EDT102.0016.0516.6517.10+2.50+18.45%145050.02%
AMZN221118C001030002022-06-30 11:48AM EDT103.0014.6016.0516.450.00-29949.52%
AMZN221118C001040002022-07-01 10:18AM EDT104.0014.3015.5015.90+1.46+11.37%122249.38%
AMZN221118C001050002022-07-01 3:59PM EDT105.0015.2015.0015.30+2.67+21.31%826,50949.00%
AMZN221118C001060002022-07-01 3:58PM EDT106.0014.5514.4514.70+0.49+3.49%1221448.57%
AMZN221118C001070002022-07-01 3:16PM EDT107.0014.0013.9014.15+1.85+15.23%1648948.30%
AMZN221118C001080002022-07-01 12:07PM EDT108.0012.5213.3513.60+0.51+4.25%41,07847.98%
AMZN221118C001090002022-06-30 9:46AM EDT109.0010.5012.8513.050.00-395547.62%
AMZN221118C001100002022-07-01 3:53PM EDT110.0012.3512.3512.55+1.90+18.18%348,26447.41%
AMZN221118C001110002022-07-01 9:31AM EDT111.0010.7511.7512.05+0.85+8.59%11,10747.14%
AMZN221118C001120002022-07-01 3:10PM EDT112.0011.2511.2511.55+1.60+16.58%11,17046.85%
AMZN221118C001130002022-07-01 1:41PM EDT113.0010.5010.8011.10+2.30+28.05%326946.69%
AMZN221118C001140002022-06-30 10:44AM EDT114.007.9510.3510.650.00-1039046.48%
AMZN221118C001150002022-07-01 3:55PM EDT115.0010.079.9510.15+1.11+12.39%1098,69946.05%
AMZN221118C001160002022-06-28 2:16PM EDT116.008.569.459.750.00-1031345.94%
AMZN221118C001170002022-07-01 3:55PM EDT117.009.209.059.30+0.97+11.79%434845.61%
AMZN221118C001180002022-06-30 9:53AM EDT118.006.608.608.900.00-145645.41%
AMZN221118C001190002022-06-30 3:29PM EDT119.007.158.308.500.00-7845945.18%
AMZN221118C001200002022-07-01 2:11PM EDT120.007.537.908.10+0.81+12.05%245,87944.90%
AMZN221118C001210002022-07-01 2:49PM EDT121.007.557.557.75+1.15+17.97%51,14144.76%
AMZN221118C001220002022-07-01 11:53AM EDT122.006.657.157.40+0.64+10.65%71,17844.59%
AMZN221118C001230002022-07-01 11:38AM EDT123.006.506.907.05+1.70+35.42%11,74944.37%
AMZN221118C001240002022-06-28 2:37PM EDT124.005.756.556.700.00-12,58944.11%
AMZN221118C001250002022-07-01 12:50PM EDT125.005.856.256.40+0.65+12.50%198,75344.00%
AMZN221118C001260002022-07-01 2:31PM EDT126.005.805.956.10+1.09+23.14%51,48343.85%
AMZN221118C001270002022-06-24 12:33PM EDT127.007.555.655.800.00-151,50643.67%
AMZN221118C001280002022-07-01 3:22PM EDT128.005.305.355.50+0.75+16.48%21,54443.43%
AMZN221118C001290002022-06-30 11:20AM EDT129.004.105.105.250.00-91,02543.36%
AMZN221118C001300002022-07-01 3:49PM EDT130.004.954.855.00+0.83+20.15%366,78143.25%
AMZN221118C001305002022-06-30 3:32PM EDT130.504.104.704.850.00-4331343.07%
AMZN221118C001310002022-06-29 3:40PM EDT131.004.494.604.750.00-227243.10%
AMZN221118C001315002022-06-28 1:31PM EDT131.503.954.454.600.00-2238142.90%
AMZN221118C001320002022-06-30 1:16PM EDT132.003.594.354.500.00-222,59942.91%
AMZN221118C001325002022-07-01 3:25PM EDT132.504.254.254.40+0.07+1.67%81,40442.91%
AMZN221118C001330002022-06-29 3:33PM EDT133.004.074.154.250.00-854142.68%
AMZN221118C001335002022-06-24 3:50PM EDT133.505.904.004.150.00-5652042.65%
AMZN221118C001340002022-06-29 1:17PM EDT134.003.853.904.050.00-2436642.63%
AMZN221118C001345002022-07-01 10:37AM EDT134.503.323.803.95-0.75-18.43%124442.58%
AMZN221118C001350002022-07-01 3:52PM EDT135.003.753.703.85+0.50+15.38%2863,30942.54%
AMZN221118C001355002022-07-01 2:26PM EDT135.503.553.603.75+0.56+18.73%214242.48%
AMZN221118C001360002022-07-01 9:45AM EDT136.003.053.503.65+0.07+2.35%219342.41%
AMZN221118C001365002022-06-30 3:32PM EDT136.502.993.403.550.00-1614842.33%
AMZN221118C001370002022-07-01 3:25PM EDT137.003.353.353.450.00-1512342.25%
AMZN221118C001375002022-06-24 3:59PM EDT137.505.053.253.400.00-934642.40%
AMZN221118C001380002022-06-30 12:41PM EDT138.002.633.153.300.00-214742.29%
AMZN221118C001385002022-07-01 11:02AM EDT138.502.743.053.20+0.43+18.61%4828542.18%
AMZN221118C001390002022-06-30 1:34PM EDT139.002.533.003.100.00-2017042.04%
AMZN221118C001395002022-06-28 12:25PM EDT139.502.522.933.050.00-6413542.16%
AMZN221118C001400002022-07-01 3:24PM EDT140.002.882.852.94+0.66+29.73%193,99641.97%
AMZN221118C001405002022-06-30 9:30AM EDT140.502.502.722.860.00-14041.91%
AMZN221118C001410002022-06-30 9:50AM EDT141.002.032.702.790.00-1039341.90%
AMZN221118C001415002022-07-01 12:10PM EDT141.502.422.632.72-1.13-31.83%132941.88%
AMZN221118C001420002022-06-30 9:45AM EDT142.002.002.562.640.00-121541.80%
AMZN221118C001425002022-06-29 12:24PM EDT142.502.422.492.570.00-540441.76%
AMZN221118C001430002022-06-24 11:19AM EDT143.003.302.422.510.00-79041.77%
AMZN221118C001435002022-07-01 10:38AM EDT143.502.052.362.44-1.20-36.92%111841.72%
AMZN221118C001440002022-07-01 11:10AM EDT144.002.152.292.38+0.20+10.26%119141.72%
AMZN221118C001445002022-06-24 11:16AM EDT144.503.102.232.320.00-425141.71%
AMZN221118C001450002022-07-01 3:17PM EDT145.002.202.172.26+0.41+22.91%4280741.69%
AMZN221118C001455002022-06-24 10:17AM EDT145.503.202.122.200.00-69041.66%
AMZN221118C001460002022-06-29 12:25PM EDT146.002.002.002.150.00-194441.68%
AMZN221118C001462502022-07-01 9:30AM EDT146.251.732.032.12-1.18-40.55%115541.66%
AMZN221118C001465002022-06-24 11:37AM EDT146.502.792.002.090.00-1012941.64%
AMZN221118C001467502022-06-24 11:38AM EDT146.752.741.982.060.00-835441.61%
AMZN221118C001470002022-06-24 11:37AM EDT147.002.721.952.040.00-639241.64%
AMZN221118C001472502022-06-24 12:17PM EDT147.252.751.872.020.00-102541.68%
AMZN221118C001475002022-07-01 12:04PM EDT147.501.721.901.99+0.17+10.97%112641.65%
AMZN221118C001477502022-06-24 12:12PM EDT147.752.691.871.960.00-95941.61%
AMZN221118C001480002022-06-30 9:29AM EDT148.001.761.851.930.00-15641.58%
AMZN221118C001482502022-06-24 11:38AM EDT148.252.531.781.910.00-93741.60%
AMZN221118C001485002022-07-01 9:46AM EDT148.501.601.751.89+0.18+12.68%18341.63%
AMZN221118C001487502022-06-30 3:51PM EDT148.751.481.731.870.00-21941.65%
AMZN221118C001490002022-06-27 2:10PM EDT149.002.201.711.840.00-12341.60%
AMZN221118C001492502022-06-27 9:52AM EDT149.252.371.681.820.00-133641.63%
AMZN221118C001495002022-07-01 11:25AM EDT149.501.571.661.79-0.10-5.99%17141.58%
AMZN221118C001497502022-06-27 11:55AM EDT149.752.281.641.760.00-253041.53%
AMZN221118C001500002022-07-01 3:49PM EDT150.001.701.621.74+0.40+30.77%882,87141.54%
AMZN221118C001502502022-06-27 9:33AM EDT150.252.661.601.730.00-111,24941.63%
AMZN221118C001505002022-07-01 3:26PM EDT150.501.641.571.74-0.65-28.38%13941.83%
AMZN221118C001507502022-06-24 2:01PM EDT150.752.311.561.680.00-23241.58%
AMZN221118C001510002022-07-01 11:19AM EDT151.001.491.541.66+0.13+9.56%114441.58%
AMZN221118C001512502022-06-24 10:24AM EDT151.252.351.511.640.00-138441.59%
AMZN221118C001515002022-06-24 10:24AM EDT151.502.321.491.620.00-22041.59%
AMZN221118C001517502022-06-24 11:16AM EDT151.752.121.481.600.00-3941.60%
AMZN221118C001520002022-06-27 11:18AM EDT152.002.031.461.580.00-267041.60%
AMZN221118C001522502022-06-21 2:11PM EDT152.251.411.441.560.00-116641.60%
AMZN221118C001525002022-06-24 10:07AM EDT152.502.251.421.530.00-115341.52%
AMZN221118C001527502022-06-24 11:37AM EDT152.752.011.401.520.00-22841.59%
AMZN221118C001530002022-06-30 11:47AM EDT153.001.171.381.500.00-2119041.58%
AMZN221118C001532502022-06-24 11:16AM EDT153.251.961.401.480.00-1741.58%
AMZN221118C001535002022-06-24 11:14AM EDT153.501.971.341.460.00-2641.57%
AMZN221118C001537502022-06-16 3:08PM EDT153.751.101.361.440.00-1,1761,23641.55%
AMZN221118C001540002022-06-24 3:21PM EDT154.002.021.311.470.00-25241.92%
AMZN221118C001542502022-06-24 9:39AM EDT154.251.881.321.410.00-11341.60%
AMZN221118C001545002022-06-24 3:59PM EDT154.502.151.281.390.00-41,41641.59%
AMZN221118C001547502022-06-24 10:00AM EDT154.751.961.261.370.00-11,25441.58%
AMZN221118C001550002022-07-01 3:42PM EDT155.001.321.241.35+0.04+3.13%3458541.55%
AMZN221118C001552502022-06-24 10:00AM EDT155.251.911.221.330.00-114641.53%
AMZN221118C001555002022-06-30 11:15AM EDT155.500.961.241.320.00-148141.58%
AMZN221118C001557502022-06-30 9:49AM EDT155.750.951.221.310.00-147041.64%
AMZN221118C001560002022-07-01 9:57AM EDT156.001.131.181.29-0.08-6.61%15,75241.61%
AMZN221118C001562502022-07-01 10:45AM EDT156.251.061.161.26-0.30-22.06%116441.50%
AMZN221118C001565002022-07-01 9:57AM EDT156.501.111.151.26+0.12+12.12%11,03841.63%
AMZN221118C001567502022-06-21 3:25PM EDT156.751.141.131.240.00-110241.60%
AMZN221118C001570002022-06-24 11:40AM EDT157.001.621.121.230.00-193741.65%
AMZN221118C001575002022-07-01 12:44PM EDT157.501.061.091.20-0.53-33.33%2045341.66%
AMZN221118C001580002022-06-28 11:09AM EDT158.001.061.061.170.00-512141.66%
AMZN221118C001585002022-06-17 9:59AM EDT158.500.961.041.140.00-13241.66%
AMZN221118C001590002022-07-01 1:45PM EDT159.001.001.011.11+0.12+13.64%124941.65%
AMZN221118C001595002022-06-22 3:54PM EDT159.501.080.981.100.00-427541.82%
AMZN221118C001600002022-07-01 2:26PM EDT160.000.990.961.10+0.17+20.73%41,09242.07%
AMZN221118C001605002022-06-28 11:55AM EDT160.500.830.931.040.00-1035641.77%
AMZN221118C001610002022-06-24 3:01PM EDT161.001.410.911.000.00-124541.65%
AMZN221118C001615002022-06-13 10:13AM EDT161.500.760.890.980.00-9032541.70%
AMZN221118C001620002022-07-01 3:37PM EDT162.000.920.870.97+0.18+24.32%21,62941.85%
AMZN221118C001625002022-06-30 12:09PM EDT162.500.680.840.990.00-251,63842.29%
AMZN221118C001630002022-06-15 9:41AM EDT163.000.660.820.910.00-1221441.75%
AMZN221118C001635002022-07-01 10:39AM EDT163.500.750.800.90+0.01+1.35%1642941.87%
AMZN221118C001640002022-06-28 3:17PM EDT164.000.690.780.870.00-2513041.80%
AMZN221118C001645002022-06-17 11:16AM EDT164.500.700.760.850.00-124741.82%
AMZN221118C001650002022-07-01 10:27AM EDT165.000.680.770.83+0.05+7.94%163741.85%
AMZN221118C001655002022-07-01 2:43PM EDT165.500.780.730.83-0.30-27.78%2827342.08%
AMZN221118C001660002022-06-30 9:36AM EDT166.000.620.730.790.00-87341.87%
AMZN221118C001665002022-06-23 11:41AM EDT166.500.830.690.780.00-142541.99%
AMZN221118C001670002022-06-24 1:40PM EDT167.001.010.680.760.00-118541.99%
AMZN221118C001675002022-07-01 3:56PM EDT167.500.710.680.75-0.29-29.00%514742.09%
AMZN221118C001680002022-06-24 10:09AM EDT168.001.080.640.730.00-336442.09%
AMZN221118C001685002022-06-17 11:16AM EDT168.500.590.630.710.00-26242.07%
AMZN221118C001690002022-06-24 1:39PM EDT169.000.910.610.710.00-154842.29%
AMZN221118C001695002022-06-28 9:54AM EDT169.500.720.620.680.00-13942.14%
AMZN221118C001700002022-07-01 12:30PM EDT170.000.580.580.66+0.11+23.40%22,07642.11%
AMZN221118C001705002022-06-28 1:28PM EDT170.500.500.590.650.00-11,03942.21%
AMZN221118C001710002022-06-28 2:15PM EDT171.000.460.560.640.00-950642.29%
AMZN221118C001715002022-06-22 10:13AM EDT171.500.630.540.630.00-12542.38%
AMZN221118C001720002022-06-10 9:36AM EDT172.000.730.550.610.00-26642.31%
AMZN221118C001725002022-06-30 10:06AM EDT172.500.430.540.600.00-21,30242.38%
AMZN221118C001730002022-06-09 10:00AM EDT173.001.180.530.590.00-2342.48%
AMZN221118C001735002022-06-30 10:11AM EDT173.500.400.490.570.00-1120142.41%
AMZN221118C001740002022-06-30 10:13AM EDT174.000.410.480.560.00-246042.46%
AMZN221118C001745002022-06-29 3:29PM EDT174.500.510.490.550.00-214842.53%
AMZN221118C001750002022-07-01 2:54PM EDT175.000.500.480.540.00-32,73842.58%
AMZN221118C001775002022-06-30 12:47PM EDT177.500.370.430.490.00-14,50542.82%
AMZN221118C001800002022-07-01 3:43PM EDT180.000.430.390.44+0.08+22.86%103,04842.97%
AMZN221118C001825002022-07-01 3:29PM EDT182.500.380.350.40-0.05-11.63%41,87243.21%
AMZN221118C001850002022-07-01 3:38PM EDT185.000.360.290.37+0.10+38.46%23,23043.56%
AMZN221118C001875002022-07-01 3:55PM EDT187.500.330.290.34+0.06+22.22%42,10343.85%
AMZN221118C001900002022-06-29 1:16PM EDT190.000.280.260.310.00-5001,79144.09%
AMZN221118C001925002022-06-24 9:30AM EDT192.500.340.240.280.00-172344.24%
AMZN221118C001950002022-06-30 2:44PM EDT195.000.210.220.260.00-2025,24044.53%
AMZN221118C010800002022-05-16 12:15AM EDT1,080.001,154.631,377.401,393.000.00--10.00%
AMZN221118C011200002022-05-16 12:15AM EDT1,120.001,115.841,338.701,354.500.00--10.00%
AMZN221118C012000002022-06-02 9:42AM EDT1,200.001,249.001,262.151,278.500.00-140.00%
AMZN221118C013000002022-05-25 12:33PM EDT1,300.00867.321,167.351,182.500.00--30.00%
AMZN221118C014600002022-05-24 10:28AM EDT1,460.00659.271,018.401,034.500.00--20.00%
AMZN221118C014800002022-05-23 12:53PM EDT1,480.00698.901,000.101,016.000.00--10.00%
AMZN221118C015200002022-05-20 11:12AM EDT1,520.00703.97963.70980.000.00-210.00%
AMZN221118C015300002022-05-26 12:33PM EDT1,530.00772.64954.60970.000.00-220.00%
AMZN221118C015800002022-05-26 10:54AM EDT1,580.00706.25909.65926.000.00-110.00%
AMZN221118C015900002022-05-20 2:58PM EDT1,590.00614.07900.75916.000.00-210.00%
AMZN221118C016100002022-05-20 3:48PM EDT1,610.00627.75882.95898.000.00-210.00%
AMZN221118C016300002022-05-23 12:55PM EDT1,630.00579.08865.30880.000.00--10.00%
AMZN221118C016600002022-05-16 1:11PM EDT1,660.00652.80839.00854.000.00-110.00%
AMZN221118C016700002022-05-23 12:50PM EDT1,670.00550.75830.30845.500.00--10.00%
AMZN221118C017000002022-05-31 11:52AM EDT1,700.00748.00804.35819.500.00-120.00%
AMZN221118C017100002022-05-24 9:45AM EDT1,710.00839.44795.75812.000.00-110.00%
AMZN221118C017200002022-05-27 12:18PM EDT1,720.00629.76787.15803.500.00-210.00%
AMZN221118C017800002022-05-31 12:56PM EDT1,780.00699.90736.50752.500.00-110.00%
AMZN221118C017900002022-05-23 12:51PM EDT1,790.00462.61728.10744.500.00--10.00%
AMZN221118C018000002022-06-02 12:49PM EDT1,800.00757.25719.80735.000.00-1220.00%
AMZN221118C018100002022-05-27 10:53AM EDT1,810.00574.89711.55727.950.00-210.00%
AMZN221118C018300002022-05-12 2:43PM EDT1,830.00434.30695.15711.500.00-220.00%
AMZN221118C018400002022-05-23 3:46PM EDT1,840.00445.33687.00702.950.00--00.00%
AMZN221118C018900002022-05-27 12:18PM EDT1,890.00499.43646.85662.500.00-210.00%
AMZN221118C019000002022-05-24 10:26AM EDT1,900.00335.20638.90655.500.00-250.00%
AMZN221118C019100002022-05-19 11:27AM EDT1,910.00432.51631.05647.500.00--80.00%
AMZN221118C019200002022-05-31 1:22PM EDT1,920.00579.82623.25638.500.00-210.00%
AMZN221118C019300002022-05-16 12:16AM EDT1,930.00411.70616.40631.000.00--40.00%
AMZN221118C019600002022-06-02 12:39PM EDT1,960.00635.70592.50608.000.00-130.00%
AMZN221118C019700002022-05-24 11:49AM EDT1,970.00627.59585.15600.000.00-110.00%
AMZN221118C019800002022-05-24 10:31AM EDT1,980.00302.20577.65592.500.00-230.00%
AMZN221118C019900002022-05-24 11:49AM EDT1,990.00317.04570.20586.000.00--10.00%
AMZN221118C020000002022-06-03 12:07PM EDT2,000.00570.63562.80578.50-3.26-0.57%24100.00%
AMZN221118C020200002022-05-19 1:05PM EDT2,020.00348.05550.85561.000.00--30.00%
AMZN221118C020400002022-05-24 10:24AM EDT2,040.00260.00536.15546.350.00--10.00%
AMZN221118C020600002022-06-02 12:35PM EDT2,060.00554.40521.70531.850.00-230.00%
AMZN221118C020800002022-05-26 11:38AM EDT2,080.00550.00507.45517.550.00-120.00%
AMZN221118C021000002022-05-26 3:04PM EDT2,100.00335.75493.45503.450.00-83190.00%
AMZN221118C021200002022-05-27 12:02PM EDT2,120.00355.53479.65489.550.00-490.00%
AMZN221118C021400002022-05-26 12:14PM EDT2,140.00320.50466.00475.800.00-1190.00%
AMZN221118C021600002022-06-01 9:35AM EDT2,160.00471.82452.45462.300.00-1150.00%
AMZN221118C021800002022-05-27 1:35PM EDT2,180.00310.25439.25449.000.00-6460.00%
AMZN221118C022000002022-06-03 11:23AM EDT2,200.00422.50426.30435.90-21.50-4.84%24100.00%
AMZN221118C022200002022-06-03 10:42AM EDT2,220.00406.59413.35423.05-13.41-3.19%2550.00%
AMZN221118C022400002022-05-31 2:49PM EDT2,240.00376.43400.80410.300.00-3310.00%
AMZN221118C022600002022-06-02 10:08AM EDT2,260.00395.65388.40397.850.00-2100.00%
AMZN221118C022800002022-05-31 1:50PM EDT2,280.00352.82376.10385.900.00-2100.00%
AMZN221118C023000002022-05-31 2:17PM EDT2,300.00408.00364.15373.900.00-14210.00%
AMZN221118C023200002022-05-31 3:53PM EDT2,320.00344.75352.55361.850.00-560.00%
AMZN221118C023400002022-05-31 3:57PM EDT2,340.00318.87341.05350.300.00-370.00%
AMZN221118C023600002022-06-01 3:52PM EDT2,360.00344.50329.75338.950.00-190.00%
AMZN221118C023800002022-06-02 12:57PM EDT2,380.00352.00318.70327.950.00-1120.00%
AMZN221118C024000002022-06-03 9:40AM EDT2,400.00330.63307.90317.10-19.37-5.53%23050.00%
AMZN221118C024200002022-06-03 9:44AM EDT2,420.00321.75297.20306.50-9.43-2.85%1510.00%
AMZN221118C024400002022-06-02 1:48PM EDT2,440.00320.24287.00295.950.00-110460.00%
AMZN221118C024600002022-06-03 1:28PM EDT2,460.00274.61277.05285.50-34.49-11.16%2780.00%
AMZN221118C024800002022-06-03 1:22PM EDT2,480.00266.03267.00275.65-38.19-12.55%41200.00%
AMZN221118C025000002022-06-03 1:25PM EDT2,500.00257.26257.35265.85-38.44-13.00%134210.00%
AMZN221118C025200002022-06-03 1:27PM EDT2,520.00247.16247.55256.30-34.72-12.32%2670.00%
AMZN221118C025400002022-06-02 3:51PM EDT2,540.00275.71238.65247.000.00-159710.00%
AMZN221118C025600002022-06-02 3:52PM EDT2,560.00263.70230.40237.950.00-126650.00%
AMZN221118C025800002022-06-03 3:33PM EDT2,580.00225.90221.95228.95-27.60-10.89%4450.00%
AMZN221118C026000002022-06-03 10:46AM EDT2,600.00214.90212.75220.40-31.59-12.82%43120.00%
AMZN221118C026100002022-06-03 3:18PM EDT2,610.00208.35209.40216.40-34.20-14.10%3140.00%
AMZN221118C026200002022-06-03 3:44PM EDT2,620.00209.00205.35212.30+5.55+2.73%440.00%
AMZN221118C026300002022-06-03 3:44PM EDT2,630.00204.95201.30208.10+5.45+2.73%490.00%
AMZN221118C026400002022-06-03 2:31PM EDT2,640.00206.50197.45204.15+11.10+5.68%11260.00%
AMZN221118C026500002022-06-03 3:44PM EDT2,650.00196.95192.65200.10-26.40-11.82%4650.00%
AMZN221118C026600002022-06-03 10:01AM EDT2,660.00210.16189.75196.30-0.36-0.17%6250.00%
AMZN221118C026700002022-06-02 10:50AM EDT2,670.00184.15186.00192.450.00-1260.00%
AMZN221118C026800002022-06-02 10:50AM EDT2,680.00180.75182.30188.650.00-2160.00%
AMZN221118C026900002022-05-24 11:40AM EDT2,690.0062.99178.60184.900.00-10110.00%
AMZN221118C027000002022-06-03 1:11PM EDT2,700.00178.75175.05183.30-20.67-10.37%21180.00%
AMZN221118C027100002022-05-24 11:39AM EDT2,710.0058.92170.40177.500.00--10.00%
AMZN221118C027200002022-06-01 1:12PM EDT2,720.00177.65166.80173.950.00-270.00%
AMZN221118C027300002022-06-01 11:33AM EDT2,730.00171.25164.60170.50+6.25+3.79%160.00%
AMZN221118C027400002022-05-26 2:50PM EDT2,740.0086.40161.25167.050.00-120.00%
AMZN221118C027500002022-05-24 11:44AM EDT2,750.0054.20156.60163.550.00-8150.00%
AMZN221118C027600002022-05-24 12:34PM EDT2,760.0053.02153.30160.250.00--20.00%
AMZN221118C027700002022-06-03 3:12PM EDT2,770.00153.86151.35156.95+102.41+199.05%120.00%
AMZN221118C027800002022-06-03 2:27PM EDT2,780.00154.45146.90153.75+103.90+205.54%350.00%
AMZN221118C028000002022-06-03 2:28PM EDT2,800.00148.48142.05147.45-1.68-1.12%275880.00%
AMZN221118C028100002022-05-16 12:00AM EDT2,810.0083.85137.65144.400.00--10.00%
AMZN221118C028200002022-06-03 2:26PM EDT2,820.00141.64136.25141.40+3.97+2.88%2140.00%
AMZN221118C028300002022-06-02 10:07AM EDT2,830.00133.26133.35138.400.00-5110.00%
AMZN221118C028400002022-06-01 2:35PM EDT2,840.00150.90130.45138.350.00-360.00%
AMZN221118C028500002022-06-02 10:51AM EDT2,850.00128.40127.85132.800.00-5170.00%
AMZN221118C028600002022-05-16 1:05PM EDT2,860.0065.33125.10129.900.00-230.00%
AMZN221118C028700002022-06-01 2:35PM EDT2,870.00141.97120.55127.250.00-250.00%
AMZN221118C028800002022-06-02 10:44AM EDT2,880.00121.65117.85124.550.00-160.00%
AMZN221118C028900002022-06-03 9:40AM EDT2,890.00130.85117.05121.80+13.54+11.54%420.00%
AMZN221118C029000002022-06-02 1:01PM EDT2,900.00131.40112.60119.250.00-6350.00%
AMZN221118C029100002022-05-26 3:01PM EDT2,910.0054.64110.20116.700.00-640.00%
AMZN221118C029200002022-05-27 3:12PM EDT2,920.0060.92107.65114.200.00-110.00%
AMZN221118C029250002022-05-27 3:12PM EDT2,925.0059.98106.45112.950.00-140.00%
AMZN221118C029300002022-06-01 10:04AM EDT2,930.00128.05107.20111.750.00-231,221.88%
AMZN221118C029350002022-05-27 2:55PM EDT2,935.0058.19104.05110.550.00-1217918.75%
AMZN221118C029400002022-05-27 2:55PM EDT2,940.0057.29102.85109.350.00-1215872.36%
AMZN221118C029500002022-06-03 9:36AM EDT2,950.00114.06100.60107.05+56.77+99.09%12814.21%
AMZN221118C029650002022-05-16 12:00AM EDT2,965.0056.8099.15103.550.00--1770.56%
AMZN221118C029700002022-05-09 1:06PM EDT2,970.0056.1198.05102.400.00-12754.35%
AMZN221118C029900002022-05-17 3:13PM EDT2,990.0058.1691.6598.050.00-13693.97%
AMZN221118C029950002022-06-03 3:26PM EDT2,995.0095.0090.6597.00+3.66+4.01%127684.61%
AMZN221118C030000002022-06-03 3:27PM EDT3,000.0093.9089.9095.95-14.45-13.34%4118676.81%
AMZN221118C030050002022-06-01 9:47AM EDT3,005.00107.0090.6594.850.00-213675.39%
AMZN221118C030150002022-05-23 9:55AM EDT3,015.0033.0588.6592.850.00--1659.28%
AMZN221118C030200002022-05-26 1:57PM EDT3,020.0043.1587.6591.800.00-13651.53%
AMZN221118C030250002022-06-02 3:23PM EDT3,025.00101.0084.7090.750.00-119637.18%
AMZN221118C030400002022-05-17 1:41PM EDT3,040.0066.0681.7587.850.00-12618.03%
AMZN221118C030450002022-05-25 3:26PM EDT3,045.0031.6981.7586.900.00--6615.14%
AMZN221118C030500002022-06-01 3:58PM EDT3,050.0085.0079.7085.900.00-17605.88%
AMZN221118C030550002022-05-13 10:44AM EDT3,055.0042.0078.9084.950.00-11600.79%
AMZN221118C030600002022-05-12 3:17PM EDT3,060.0032.6579.9084.050.00-33601.17%
AMZN221118C030750002022-05-24 3:56PM EDT3,075.0023.6577.2581.300.00--3586.12%
AMZN221118C030800002022-05-06 9:49AM EDT3,080.0051.7076.3580.450.00-42581.45%
AMZN221118C030900002022-06-01 2:34PM EDT3,090.0089.8074.6578.700.00-7170572.50%
AMZN221118C031000002022-06-03 3:27PM EDT3,100.0075.3072.9576.90+0.76+1.02%620563.73%
AMZN221118C031050002022-05-23 2:27PM EDT3,105.0023.6072.1576.100.00-27559.84%
AMZN221118C031100002022-06-01 2:34PM EDT3,110.0086.0571.3075.250.00-1924555.75%
AMZN221118C031150002022-06-01 2:34PM EDT3,115.0085.0570.5074.400.00-2223551.84%
AMZN221118C031200002022-06-03 12:01PM EDT3,120.0072.5469.7073.60-9.34-11.41%128548.11%
AMZN221118C031250002022-06-03 12:09PM EDT3,125.0070.3368.9072.75-10.73-13.24%39544.32%
AMZN221118C031300002022-05-23 3:44PM EDT3,130.0023.5068.1071.950.00--0540.69%
AMZN221118C031350002022-06-02 12:45PM EDT3,135.0076.3567.3071.150.00-25537.10%
AMZN221118C031400002022-06-01 2:34PM EDT3,140.0080.6066.5570.400.00-713533.78%
AMZN221118C031500002022-06-03 12:29PM EDT3,150.0064.9565.0568.85+33.95+109.52%111527.14%
AMZN221118C031600002022-05-24 11:36AM EDT3,160.0018.8763.6067.300.00-85520.74%
AMZN221118C031700002022-05-23 3:46PM EDT3,170.0072.0062.1565.85+50.71+238.19%10514.67%
AMZN221118C031800002022-05-24 11:44AM EDT3,180.0018.2560.7064.400.00-512508.72%
AMZN221118C031900002022-05-24 11:43AM EDT3,190.0017.8159.3065.850.00-1210509.00%
AMZN221118C032000002022-06-03 12:29PM EDT3,200.0057.9058.0061.60+12.90+28.67%629497.69%
AMZN221118C032100002022-06-01 12:33PM EDT3,210.0061.5556.6560.250.00-117492.40%
AMZN221118C032200002022-05-24 11:41AM EDT3,220.0016.6255.3558.900.00-2012487.26%
AMZN221118C032300002022-05-31 1:58PM EDT3,230.0067.4054.1057.60+18.40+37.55%110482.37%
AMZN221118C032400002022-05-24 11:42AM EDT3,240.0015.8652.8556.350.00-2414477.64%
AMZN221118C032500002022-06-02 12:40PM EDT3,250.0060.1051.6558.000.00-1214478.69%
AMZN221118C032600002022-05-27 9:31AM EDT3,260.0028.5050.5053.900.00-19468.67%
AMZN221118C032700002022-05-24 11:41AM EDT3,270.0014.7949.3552.750.00-1215464.43%
AMZN221118C032800002022-05-12 1:47PM EDT3,280.0018.4048.2554.400.00-17465.65%
AMZN221118C032900002022-05-24 12:34PM EDT3,290.0014.0247.2550.450.00-2412456.40%
AMZN221118C033000002022-06-03 12:46PM EDT3,300.0048.0046.2049.35+4.15+9.46%129452.52%
AMZN221118C033100002022-05-19 10:21AM EDT3,310.0020.6245.1548.250.00--13448.64%
AMZN221118C033300002022-06-03 1:48PM EDT3,330.0042.5743.0046.20-3.91-8.41%3745441.12%
AMZN221118C033400002022-06-03 1:48PM EDT3,340.0043.1242.0545.20+4.16+10.68%3633437.65%
AMZN221118C033500002022-05-19 11:27AM EDT3,350.0018.0041.1044.250.00-27434.29%
AMZN221118C033600002022-05-19 11:29AM EDT3,360.0017.4540.2046.050.00--3436.13%
AMZN221118C033700002022-05-12 11:18AM EDT3,370.0048.6539.3042.400.00-13427.84%
AMZN221118C033800002022-05-27 12:35PM EDT3,380.0017.7038.4041.550.00-127424.76%
AMZN221118C033900002022-05-06 10:02AM EDT3,390.0024.7537.5543.250.00-63426.50%
AMZN221118C034000002022-06-01 1:05PM EDT3,400.0037.9036.7539.800.00-1118418.79%
AMZN221118C034100002022-05-31 3:24PM EDT3,410.0033.5035.9038.950.00-133415.80%
AMZN221118C034200002022-05-27 3:58PM EDT3,420.0040.0035.1538.15+22.10+123.46%125413.07%
AMZN221118C034400002022-05-26 10:30AM EDT3,440.0013.5533.6536.600.00--3407.72%
AMZN221118C034500002022-05-26 10:09AM EDT3,450.0013.0232.9035.800.00-12404.98%
AMZN221118C034700002022-05-23 2:22PM EDT3,470.0011.0631.4534.350.00-208399.87%
AMZN221118C034800002022-05-27 12:02PM EDT3,480.0014.4330.8033.650.00-43397.49%
AMZN221118C034900002022-05-16 11:43AM EDT3,490.0015.0530.1033.000.00-27395.09%
AMZN221118C035000002022-06-02 3:56PM EDT3,500.0037.6229.4532.300.00-114107392.69%
AMZN221118C035500002022-06-03 9:51AM EDT3,550.0027.3026.4529.20-6.07-18.19%9199381.77%
AMZN221118C036000002022-06-03 3:12PM EDT3,600.0025.5823.8026.45-4.15-13.96%487371.95%
AMZN221118C036500002022-06-03 10:30AM EDT3,650.0023.4021.4023.95-3.30-12.36%279362.81%
AMZN221118C037000002022-06-03 1:27PM EDT3,700.0020.4019.3021.75-4.60-18.40%1172354.60%
AMZN221118C037500002022-06-03 1:28PM EDT3,750.0018.4717.4019.80-1.18-6.01%298347.03%
AMZN221118C038000002022-06-03 3:07PM EDT3,800.0017.4815.7018.00-3.22-15.56%1870339.93%
AMZN221118C038500002022-06-03 12:21PM EDT3,850.0015.2014.2016.45-4.80-24.00%1235333.54%
AMZN221118C039000002022-06-03 3:07PM EDT3,900.0014.6912.8515.05-2.56-14.84%36285327.58%
Opções de vendapara18 de novembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN221118P000520002022-07-01 12:07PM EDT52.000.480.430.47-0.03-5.88%590767.38%
AMZN221118P000530002022-07-01 12:27PM EDT53.000.510.420.50-0.19-27.14%172166.11%
AMZN221118P000540002022-06-30 11:49AM EDT54.000.580.500.530.00-12,47866.02%
AMZN221118P000550002022-06-28 12:14PM EDT55.000.530.490.570.00-356464.84%
AMZN221118P000560002022-06-21 9:40AM EDT56.000.600.570.660.00-149365.23%
AMZN221118P000570002022-06-01 9:55AM EDT57.000.460.700.720.00--16065.63%
AMZN221118P000580002022-06-14 3:28PM EDT58.001.060.660.700.00-312563.55%
AMZN221118P000590002022-06-07 10:46AM EDT59.000.450.700.750.00-54562.92%
AMZN221118P000600002022-06-30 9:52AM EDT60.001.000.750.800.00-206762.33%
AMZN221118P000610002022-07-01 11:46AM EDT61.000.900.800.86-0.17-15.89%544561.77%
AMZN221118P000620002022-06-22 3:52PM EDT62.000.900.870.910.00-1523,24661.28%
AMZN221118P000630002022-06-22 2:00PM EDT63.000.900.880.970.00-15256060.35%
AMZN221118P000640002022-06-30 2:26PM EDT64.001.120.981.040.00-52,18360.13%
AMZN221118P000650002022-07-01 1:48PM EDT65.001.131.051.10+0.06+5.61%152359.57%
AMZN221118P000660002022-07-01 9:56AM EDT66.001.181.131.18-0.41-25.79%15159.18%
AMZN221118P000670002022-06-24 11:39AM EDT67.000.961.201.270.00-11,12658.72%
AMZN221118P000680002022-06-23 3:31PM EDT68.001.191.281.330.00-115858.09%
AMZN221118P000690002022-06-30 2:32PM EDT69.001.541.351.420.00-214857.54%
AMZN221118P000700002022-07-01 3:38PM EDT70.001.491.451.51-0.33-18.13%1,54785957.13%
AMZN221118P000710002022-07-01 10:05AM EDT71.001.671.551.64-0.09-5.11%81,62256.87%
AMZN221118P000720002022-06-22 3:09PM EDT72.001.601.641.700.00-51,06756.16%
AMZN221118P000730002022-06-24 1:04PM EDT73.001.401.741.810.00-65955.71%
AMZN221118P000740002022-07-01 3:31PM EDT74.001.901.871.92+0.38+25.00%1018855.35%
AMZN221118P000750002022-06-30 9:48AM EDT75.002.551.952.040.00-101,94954.76%
AMZN221118P000760002022-06-24 1:53PM EDT76.001.682.112.170.00-314654.52%
AMZN221118P000765002022-06-24 12:05PM EDT76.501.732.122.240.00-294254.10%
AMZN221118P000770002022-06-29 3:31PM EDT77.002.272.242.300.00-5917054.09%
AMZN221118P000775002022-07-01 9:33AM EDT77.502.572.302.36-0.40-13.47%113053.82%
AMZN221118P000780002022-07-01 9:33AM EDT78.002.652.312.43-0.40-13.11%3815353.39%
AMZN221118P000785002022-06-29 12:06PM EDT78.502.562.382.500.00-611353.19%
AMZN221118P000790002022-07-01 11:56AM EDT79.002.752.502.57+0.43+18.53%140953.15%
AMZN221118P000795002022-07-01 10:30AM EDT79.502.962.582.65+0.74+33.33%8116552.99%
AMZN221118P000800002022-07-01 1:50PM EDT80.002.822.612.72-0.38-11.88%683,94052.61%
AMZN221118P000805002022-07-01 2:53PM EDT80.502.822.722.80-0.18-6.00%137652.53%
AMZN221118P000810002022-06-30 3:12PM EDT81.003.432.762.900.00-16543252.27%
AMZN221118P000815002022-06-30 9:51AM EDT81.503.802.852.990.00-2767852.12%
AMZN221118P000820002022-06-27 10:20AM EDT82.002.392.933.050.00-1020551.84%
AMZN221118P000825002022-07-01 11:02AM EDT82.503.553.053.15+1.07+43.15%2517351.81%
AMZN221118P000830002022-06-24 10:51AM EDT83.002.623.103.250.00-76351.54%
AMZN221118P000835002022-06-30 1:14PM EDT83.503.853.253.350.00-161,07051.56%
AMZN221118P000840002022-06-29 10:02AM EDT84.003.353.303.450.00-4229851.27%
AMZN221118P000845002022-06-29 9:58AM EDT84.503.473.353.550.00-14650.98%
AMZN221118P000850002022-07-01 1:36PM EDT85.003.843.503.65-1.06-21.63%13686550.95%
AMZN221118P000855002022-06-27 2:21PM EDT85.502.903.553.700.00-6158350.49%
AMZN221118P000860002022-07-01 10:26AM EDT86.004.253.653.85-0.15-3.41%151050.45%
AMZN221118P000865002022-06-27 9:30AM EDT86.502.733.803.950.00-421,19250.39%
AMZN221118P000870002022-07-01 11:07AM EDT87.004.403.904.05-0.64-12.70%3634650.18%
AMZN221118P000875002022-06-24 11:57AM EDT87.503.254.004.150.00-32,42950.37%
AMZN221118P000880002022-06-29 9:58AM EDT88.004.144.104.250.00-12,56850.13%
AMZN221118P000885002022-06-29 10:03AM EDT88.504.254.254.350.00-136449.89%
AMZN221118P000890002022-07-01 2:09PM EDT89.004.704.304.50-0.45-8.74%61,09449.89%
AMZN221118P000895002022-06-27 10:21AM EDT89.503.604.454.600.00-201,06249.62%
AMZN221118P000900002022-07-01 2:39PM EDT90.004.754.604.70-0.45-8.65%819,44849.35%
AMZN221118P000905002022-07-01 12:38PM EDT90.505.204.704.85+1.25+31.65%378349.32%
AMZN221118P000910002022-06-30 1:17PM EDT91.005.734.854.950.00-101,72149.01%
AMZN221118P000915002022-07-01 3:56PM EDT91.505.094.955.10-0.21-3.96%601,45348.95%
AMZN221118P000920002022-07-01 11:03AM EDT92.005.855.005.25-0.83-12.43%5314148.88%
AMZN221118P000925002022-07-01 1:51PM EDT92.505.455.255.35+0.20+3.81%114,34948.55%
AMZN221118P000930002022-06-28 11:16AM EDT93.005.055.305.500.00-11,55948.45%
AMZN221118P000935002022-07-01 3:03PM EDT93.505.705.405.65+1.10+23.91%1374648.33%
AMZN221118P000940002022-06-29 9:47AM EDT94.005.955.555.800.00-393048.21%
AMZN221118P000945002022-06-30 9:36AM EDT94.506.995.755.950.00-44,32448.07%
AMZN221118P000950002022-07-01 3:46PM EDT95.006.055.906.05-1.10-15.38%471,71947.69%
AMZN221118P000955002022-07-01 11:13AM EDT95.506.656.056.25+0.55+9.02%4955647.76%
AMZN221118P000960002022-06-28 10:23AM EDT96.005.456.206.400.00-52761147.58%
AMZN221118P000965002022-06-28 12:42PM EDT96.506.496.356.550.00-64475347.40%
AMZN221118P000970002022-06-30 3:43PM EDT97.007.476.556.700.00-1755447.21%
AMZN221118P000975002022-07-01 12:37PM EDT97.507.306.706.85+0.60+8.96%1163747.00%
AMZN221118P000980002022-06-30 3:43PM EDT98.007.846.857.000.00-2569046.78%
AMZN221118P000985002022-06-27 3:48PM EDT98.505.907.007.200.00-3597946.77%
AMZN221118P000990002022-07-01 9:34AM EDT99.008.207.157.35-0.10-1.20%466046.52%
AMZN221118P000995002022-07-01 10:55AM EDT99.508.357.357.55-0.15-1.76%81,32046.48%
AMZN221118P001000002022-07-01 3:25PM EDT100.007.707.557.70-0.82-9.62%364,83546.22%
AMZN221118P001010002022-06-30 10:13AM EDT101.0010.507.908.100.00-4190146.07%
AMZN221118P001020002022-06-30 3:44PM EDT102.009.508.258.450.00-876945.67%
AMZN221118P001030002022-07-01 2:40PM EDT103.008.858.658.85-0.70-7.33%295045.43%
AMZN221118P001040002022-07-01 1:39PM EDT104.009.559.009.25-1.15-10.75%180545.14%
AMZN221118P001050002022-07-01 3:13PM EDT105.009.689.459.65-1.47-13.18%104,07344.79%
AMZN221118P001060002022-07-01 3:22PM EDT106.0010.109.8010.10-1.50-12.93%289144.61%
AMZN221118P001070002022-07-01 1:39PM EDT107.0010.9010.2510.50-0.57-4.97%141,01944.17%
AMZN221118P001080002022-07-01 3:51PM EDT108.0010.9510.7010.95-1.45-11.69%11578043.88%
AMZN221118P001090002022-07-01 3:30PM EDT109.0011.4511.3011.45+0.17+1.51%8955843.73%
AMZN221118P001100002022-07-01 3:26PM EDT110.0011.9511.7511.95-1.28-9.67%1373,38343.54%
AMZN221118P001110002022-07-01 9:50AM EDT111.0013.1612.1512.45-2.64-16.71%201,01543.29%
AMZN221118P001120002022-06-30 10:40AM EDT112.0016.0012.6512.950.00-285543.00%
AMZN221118P001130002022-06-30 2:43PM EDT113.0014.9013.2513.450.00-31,95542.66%
AMZN221118P001140002022-06-27 1:10PM EDT114.0011.5013.7514.000.00-1021,07742.46%
AMZN221118P001150002022-07-01 3:07PM EDT115.0014.6514.3014.55-1.79-10.89%612,99042.20%
AMZN221118P001160002022-06-29 12:25PM EDT116.0015.7014.9015.100.00-1940941.91%
AMZN221118P001170002022-06-30 3:51PM EDT117.0017.3015.4515.700.00-1160541.74%
AMZN221118P001180002022-06-30 2:00PM EDT118.0017.3816.0016.300.00-568841.54%
AMZN221118P001190002022-06-27 9:30AM EDT119.0012.8316.6016.950.00-28071541.47%
AMZN221118P001200002022-07-01 2:37PM EDT120.0017.7117.2517.55-1.71-8.81%14,41241.16%
AMZN221118P001210002022-07-01 2:42PM EDT121.0018.3517.7518.30-3.83-17.27%183041.39%
AMZN221118P001220002022-07-01 2:46PM EDT122.0018.8018.5018.90-1.86-9.00%41,14540.99%
AMZN221118P001230002022-06-30 11:33AM EDT123.0021.7019.2019.550.00-151,50440.74%
AMZN221118P001240002022-06-28 2:40PM EDT124.0021.3819.8520.300.00-52,51640.83%
AMZN221118P001250002022-07-01 10:05AM EDT125.0021.6520.5521.00-3.65-14.43%22,42140.68%
AMZN221118P001260002022-06-29 3:35PM EDT126.0021.7021.2521.700.00-3233,20040.49%
AMZN221118P001270002022-06-27 10:25AM EDT127.0019.3021.9022.400.00-11,22840.25%
AMZN221118P001280002022-06-30 11:20AM EDT128.0025.8222.6523.150.00-101,11040.17%
AMZN221118P001290002022-06-23 10:58AM EDT129.0022.2723.3523.850.00-184139.83%
AMZN221118P001300002022-06-29 3:12PM EDT130.0024.5624.2024.600.00-72,66939.66%
AMZN221118P001305002022-06-27 12:16PM EDT130.5021.4024.5025.000.00-733039.67%
AMZN221118P001310002022-06-22 1:01PM EDT131.0025.2024.9025.400.00-926839.67%
AMZN221118P001315002022-06-22 11:21AM EDT131.5025.0525.2525.750.00-44439.43%
AMZN221118P001320002022-06-27 11:47AM EDT132.0021.8025.6526.150.00-1615839.40%
AMZN221118P001325002022-06-27 9:58AM EDT132.5022.8026.0526.550.00-3069339.37%
AMZN221118P001330002022-06-22 1:54PM EDT133.0026.3526.4526.950.00-2223439.33%
AMZN221118P001335002022-06-30 10:02AM EDT133.5032.0526.8527.350.00-1013939.28%
AMZN221118P001340002022-06-17 1:53PM EDT134.0030.2527.2527.700.00-2728338.97%
AMZN221118P001345002022-06-14 10:10AM EDT134.5032.8527.6528.100.00-4012038.89%
AMZN221118P001350002022-07-01 11:08AM EDT135.0029.4628.0528.55-1.95-6.21%1232639.05%
AMZN221118P001355002022-06-29 11:42AM EDT135.5028.8528.4528.950.00-22138.95%
AMZN221118P001360002022-06-30 10:00AM EDT136.0034.3328.8529.350.00-232938.84%
AMZN221118P001365002022-06-22 12:23PM EDT136.5029.7529.2529.750.00-619538.71%
AMZN221118P001370002022-06-23 9:55AM EDT137.0030.7529.6530.150.00-1226538.57%
AMZN221118P001375002022-06-17 1:38PM EDT137.5032.9530.1030.550.00-116238.43%
AMZN221118P001380002022-06-21 9:37AM EDT138.0030.9330.5031.000.00-202238.54%
AMZN221118P001385002022-06-09 11:09AM EDT138.5023.3530.8031.400.00-14038.36%
AMZN221118P001390002022-06-21 9:37AM EDT139.0031.8531.3531.850.00-2082538.45%
AMZN221118P001395002022-06-22 10:06AM EDT139.5032.4531.6532.250.00-12138.26%
AMZN221118P001400002022-06-22 9:44AM EDT140.0033.1432.2032.700.00-3870938.33%
AMZN221118P001405002022-07-01 10:59AM EDT140.5034.9032.5033.10+6.15+21.39%213138.10%
AMZN221118P001410002022-07-01 10:08AM EDT141.0034.2533.0533.55-1.40-3.93%116538.16%
AMZN221118P001415002022-06-23 9:55AM EDT141.5034.6033.3533.950.00-32437.90%
AMZN221118P001420002022-07-01 9:53AM EDT142.0035.0033.9034.40+2.05+6.22%2016137.94%
AMZN221118P001425002022-06-22 10:25AM EDT142.5033.7034.2534.850.00-1816837.96%
AMZN221118P001430002022-07-01 11:24AM EDT143.0036.4534.6535.25-2.83-7.20%44737.67%
AMZN221118P001435002022-06-22 12:16PM EDT143.5035.9535.1035.700.00--437.68%
AMZN221118P001440002022-07-01 10:49AM EDT144.0038.0035.6036.15-0.50-1.30%415837.68%
AMZN221118P001445002022-06-30 3:49PM EDT144.5038.8236.0536.600.00-1088437.67%
AMZN221118P001450002022-06-29 11:38AM EDT145.0036.8036.4537.050.00-430437.65%
AMZN221118P001455002022-06-07 12:50PM EDT145.5028.0036.9537.500.00-3215237.62%
AMZN221118P001460002022-07-01 12:01PM EDT146.0039.3037.3537.95+6.10+18.37%521237.59%
AMZN221118P001462502022-06-09 10:13AM EDT146.2529.1537.5538.150.00-14137.39%
AMZN221118P001465002022-06-24 2:27PM EDT146.5033.2037.8038.400.00-202937.54%
AMZN221118P001467502022-05-19 10:26AM EDT146.7539.4541.0041.750.00--8053.05%
AMZN221118P001470002022-06-14 10:30AM EDT147.0044.8938.2538.850.00-19120037.49%
AMZN221118P001472502022-06-06 12:14AM EDT147.2543.7638.1039.200.00--16038.34%
AMZN221118P001475002022-06-01 3:52PM EDT147.5029.2738.7039.300.00--24037.42%
AMZN221118P001482502022-06-07 12:04PM EDT148.2529.7039.4040.000.00--437.49%
AMZN221118P001487502022-07-01 10:42AM EDT148.7542.4039.8540.45+7.62+21.91%628137.39%
AMZN221118P001490002022-06-14 10:31AM EDT149.0046.7340.0540.700.00-22422437.54%
AMZN221118P001497502022-05-19 12:14PM EDT149.7541.7343.6544.450.00--2053.50%
AMZN221118P001500002022-06-27 9:30AM EDT150.0036.0541.1041.500.00-28067636.50%
AMZN221118P001505002022-06-07 2:42PM EDT150.5031.3041.4542.050.00--737.18%
AMZN221118P001507502022-06-07 2:42PM EDT150.7531.5041.7042.300.00--737.33%
AMZN221118P001510002022-06-06 12:14AM EDT151.0036.6641.1042.700.00--2038.67%
AMZN221118P001517502022-06-16 2:13PM EDT151.7549.4542.6043.200.00--137.02%
AMZN221118P001522502022-06-07 10:08AM EDT152.2532.9043.0543.700.00-3619237.29%
AMZN221118P001525002022-06-06 10:04AM EDT152.5029.7043.3043.900.00-204036.99%
AMZN221118P001527502022-06-07 1:42PM EDT152.7533.5543.5544.150.00-512537.11%
AMZN221118P001530002022-07-01 1:39PM EDT153.0045.0043.7544.40-2.63-5.52%386037.24%
AMZN221118P001537502022-06-01 2:54PM EDT153.7534.0244.4545.100.00--4037.18%
AMZN221118P001540002022-06-29 9:33AM EDT154.0046.6944.7045.350.00-10018037.31%
AMZN221118P001542502022-06-29 9:33AM EDT154.2546.9544.9545.550.00-10010136.96%
AMZN221118P001545002022-05-23 11:16AM EDT154.5049.2744.5545.150.00--2028.42%
AMZN221118P001547502022-06-08 12:00PM EDT154.7534.4545.4046.050.00-26037.22%
AMZN221118P001550002022-06-24 2:40PM EDT155.0040.5645.6546.250.00-16336.87%
AMZN221118P001552502022-06-09 10:13AM EDT155.2536.7545.9046.500.00-22036.99%
AMZN221118P001555002022-06-06 12:14AM EDT155.5045.8746.1046.550.00---34.94%
AMZN221118P001562502022-05-26 11:29AM EDT156.2546.2638.5040.950.00--400.00%
AMZN221118P001565002022-06-10 10:17AM EDT156.5046.3947.0547.700.00--2037.10%
AMZN221118P001567502022-06-13 12:23PM EDT156.7553.3047.3047.950.00--237.22%
AMZN221118P001570002022-06-22 3:44PM EDT157.0048.3847.5548.150.00-203736.82%
AMZN221118P001580002022-05-25 2:00PM EDT158.0051.7840.1542.550.00--200.00%
AMZN221118P001585002022-06-22 11:41AM EDT158.5048.5549.0049.600.00--28036.96%
AMZN221118P001590002022-06-08 9:30AM EDT159.0038.5349.4550.100.00-110437.21%
AMZN221118P001595002022-06-08 9:30AM EDT159.5038.9849.9550.550.00-16536.87%
AMZN221118P001600002022-06-30 10:26AM EDT160.0056.3850.4051.050.00-224137.09%
AMZN221118P001605002022-06-06 12:14AM EDT160.5043.7850.1051.650.00--4038.50%
AMZN221118P001610002022-06-06 12:14AM EDT161.0055.1850.6052.200.00--2039.28%
AMZN221118P001620002022-06-27 2:35PM EDT162.0048.8052.3553.000.00-151837.38%
AMZN221118P001625002022-06-23 11:13AM EDT162.5051.3652.8553.450.00-123236.96%
AMZN221118P001635002022-06-06 12:14AM EDT163.5055.7153.0054.650.00--2039.89%
AMZN221118P001640002022-06-06 12:14AM EDT164.0053.0053.4555.150.00--4040.13%
AMZN221118P001645002022-06-03 9:30AM EDT164.5042.5154.8055.400.00--2037.11%
AMZN221118P001650002022-07-01 3:25PM EDT165.0055.7055.2555.90-5.55-9.06%178037.33%
AMZN221118P001665002022-06-21 2:25PM EDT166.5058.0156.7557.400.00-1003537.99%
AMZN221118P001670002022-06-21 2:25PM EDT167.0058.5357.2557.900.00-1003538.18%
AMZN221118P001675002022-06-06 12:14AM EDT167.5056.8056.9058.550.00--2040.48%
AMZN221118P001680002022-06-06 12:14AM EDT168.0062.5057.4059.050.00--2040.70%
AMZN221118P001690002022-05-16 1:58PM EDT169.0057.9961.1561.600.00--28053.28%
AMZN221118P001700002022-06-02 3:56PM EDT170.0046.0960.2060.850.00--1,18038.67%
AMZN221118P001705002022-05-26 9:45AM EDT170.5061.3052.2057.350.00--200.00%
AMZN221118P001710002022-06-02 3:40PM EDT171.0047.3261.1561.800.00--4038.23%
AMZN221118P001715002022-06-02 3:36PM EDT171.5047.8061.6562.300.00--40038.43%
AMZN221118P001720002022-06-21 12:45PM EDT172.0063.0462.1562.800.00-851,40538.62%
AMZN221118P001725002022-06-21 1:15PM EDT172.5063.6062.6563.300.00-501,46438.82%
AMZN221118P001730002022-06-21 2:03PM EDT173.0064.2563.1563.800.00--18539.01%
AMZN221118P001735002022-06-06 12:00AM EDT173.5067.6262.8064.500.00--2042.36%
AMZN221118P001740002022-06-07 3:11PM EDT174.0052.0064.2564.700.00--037.40%
AMZN221118P001745002022-05-27 9:31AM EDT174.5060.9356.1561.100.00--00.00%
AMZN221118P001750002022-06-10 10:27AM EDT175.0064.6065.2565.650.00-1036.62%
AMZN221118P001775002022-06-03 10:30AM EDT177.5055.5467.6068.300.00--2040.75%
AMZN221118P001800002022-06-15 2:32PM EDT180.0075.0070.2570.650.00-20038.38%
AMZN221118P001825002022-06-03 1:28PM EDT182.5061.1272.7573.150.00--039.26%
AMZN221118P001850002022-06-02 11:07AM EDT185.0063.4675.2575.650.00--040.14%
AMZN221118P001875002022-06-02 10:48AM EDT187.5066.2677.7578.150.00--040.97%
AMZN221118P001900002022-06-02 10:36AM EDT190.0068.8780.2580.650.00--041.80%
AMZN221118P001950002022-06-30 10:26AM EDT195.0091.2385.1085.800.00-2146.97%
AMZN221118P010400002022-06-03 3:52PM EDT1,040.006.304.007.25+1.40+28.57%10400.00%
AMZN221118P010600002022-05-26 12:47PM EDT1,060.0010.064.407.700.00--10.00%
AMZN221118P010800002022-06-03 12:56PM EDT1,080.006.674.908.20-1.54-18.76%41270.00%
AMZN221118P011000002022-05-25 10:43AM EDT1,100.0015.425.408.700.00-2280.00%
AMZN221118P011600002022-06-01 9:49AM EDT1,160.009.827.0510.450.00-160.00%
AMZN221118P011800002022-06-01 9:50AM EDT1,180.0010.507.7011.150.00-220.00%
AMZN221118P012200002022-05-19 9:54AM EDT1,220.0023.709.1012.600.00--230.00%
AMZN221118P012400002022-06-03 9:51AM EDT1,240.0011.959.8513.45+1.20+11.16%31710.00%
AMZN221118P012600002022-05-19 9:53AM EDT1,260.0027.9310.6014.300.00-2290.00%
AMZN221118P012800002022-06-03 9:51AM EDT1,280.0013.6013.3015.15-5.64-29.31%31100.00%
AMZN221118P013000002022-06-02 3:10PM EDT1,300.0013.6012.3516.100.00-10160.00%
AMZN221118P013200002022-05-27 11:00AM EDT1,320.0021.7513.3017.100.00-220.00%
AMZN221118P013400002022-06-03 11:19AM EDT1,340.0017.2914.3518.15-0.66-3.68%2550.00%
AMZN221118P013600002022-05-20 3:58PM EDT1,360.0035.0015.3519.250.00-130.00%
AMZN221118P013800002022-05-16 12:15AM EDT1,380.0048.2016.5020.400.00--20.00%
AMZN221118P014000002022-05-26 10:13AM EDT1,400.0019.6017.7521.65-14.11-41.86%2490.00%
AMZN221118P014200002022-05-20 2:22PM EDT1,420.0048.3519.0022.950.00-15180.00%
AMZN221118P014400002022-06-01 3:53PM EDT1,440.0024.6620.3024.300.00-2520.00%
AMZN221118P014600002022-05-31 11:15AM EDT1,460.0030.2821.7025.700.00-240.00%
AMZN221118P014800002022-06-02 9:40AM EDT1,480.0024.8523.1527.20-4.65-15.76%2110.00%
AMZN221118P015000002022-06-01 12:34PM EDT1,500.0031.9224.7028.750.00-2970.00%
AMZN221118P015200002022-05-18 2:08PM EDT1,520.0055.8128.1530.450.00--60.00%
AMZN221118P015300002022-06-03 9:39AM EDT1,530.0029.0027.1531.30-12.60-30.29%14400.00%
AMZN221118P015400002022-06-03 9:40AM EDT1,540.0029.6528.0032.20-16.95-36.37%410.00%
AMZN221118P015500002022-06-03 11:35AM EDT1,550.0032.4330.7033.00-28.63-46.89%280.00%
AMZN221118P015600002022-05-20 1:15PM EDT1,560.0071.6029.8034.000.00-650.00%
AMZN221118P015700002022-05-31 2:31PM EDT1,570.0035.8430.7035.000.00-250.00%
AMZN221118P015800002022-05-16 12:15AM EDT1,580.0079.9031.6535.950.00--10.00%
AMZN221118P015900002022-06-01 3:59PM EDT1,590.0038.8532.6536.850.00-120.00%
AMZN221118P016000002022-06-02 12:33PM EDT1,600.0033.7533.6537.850.00-32030.00%
AMZN221118P016100002022-05-06 3:57PM EDT1,610.0052.5034.6538.900.00-210.00%
AMZN221118P016200002022-05-09 10:38AM EDT1,620.0073.5035.7040.000.00-320.00%
AMZN221118P016300002022-06-03 12:56PM EDT1,630.0040.0836.8041.20-40.38-50.19%140.00%
AMZN221118P016400002022-05-16 12:15AM EDT1,640.0074.8437.9042.350.00--10.00%
AMZN221118P016500002022-05-19 10:03AM EDT1,650.0077.7239.0543.500.00-210.00%
AMZN221118P016600002022-05-05 3:03PM EDT1,660.0060.0040.2044.700.00--10.00%
AMZN221118P016700002022-05-23 2:48PM EDT1,670.0081.2541.4045.850.00-2330.00%
AMZN221118P016800002022-05-13 10:45AM EDT1,680.0080.0042.6047.100.00-170.00%
AMZN221118P016900002022-06-02 12:12PM EDT1,690.0046.2043.8548.450.00-110.00%
AMZN221118P017000002022-06-03 3:49PM EDT1,700.0048.4547.0549.65-3.53-6.79%37440.00%
AMZN221118P017100002022-05-23 2:48PM EDT1,710.0089.9546.4051.050.00-2310.00%
AMZN221118P017200002022-05-31 9:33AM EDT1,720.0062.6347.8052.450.00-3240.00%
AMZN221118P017300002022-05-20 9:32AM EDT1,730.0090.7049.1553.750.00-1570.00%
AMZN221118P017400002022-05-16 12:15AM EDT1,740.0097.4450.6055.200.00--60.00%
AMZN221118P017500002022-05-31 11:49AM EDT1,750.0064.5551.9556.650.00-11040.00%
AMZN221118P017600002022-06-02 12:33PM EDT1,760.0052.3053.5058.150.00-41310.00%
AMZN221118P017700002022-05-31 12:00PM EDT1,770.0066.1554.9561.100.00-2170.00%
AMZN221118P017800002022-06-02 1:50PM EDT1,780.0053.4056.5061.300.00-47470.00%
AMZN221118P017900002022-06-02 2:26PM EDT1,790.0055.5558.0562.950.00-53510.00%
AMZN221118P018000002022-06-03 3:13PM EDT1,800.0063.3159.6064.50+6.09+10.64%54250.00%
AMZN221118P018100002022-06-02 12:07PM EDT1,810.0063.6061.2566.300.00-19340.00%
AMZN221118P018200002022-06-02 12:07PM EDT1,820.0065.3063.0069.350.00-13840.00%
AMZN221118P018300002022-06-02 2:01PM EDT1,830.0061.0966.7071.150.00-3630.00%
AMZN221118P018400002022-05-31 2:51PM EDT1,840.0076.0068.4571.550.00-160.00%
AMZN221118P018500002022-06-02 2:01PM EDT1,850.0064.3770.2573.350.00-42100.00%
AMZN221118P018600002022-06-03 10:21AM EDT1,860.0073.5072.1075.05-7.30-9.03%5870.00%
AMZN221118P018700002022-06-03 1:46PM EDT1,870.0077.4274.1076.95+9.87+14.61%1340.00%
AMZN221118P018800002022-06-03 1:46PM EDT1,880.0079.3676.0078.90+9.16+13.05%2390.00%
AMZN221118P018900002022-06-02 1:00PM EDT1,890.0072.0077.8580.900.00-302070.00%
AMZN221118P019000002022-06-03 2:51PM EDT1,900.0079.9979.8582.90+6.14+8.31%20930.00%
AMZN221118P019100002022-06-03 11:10AM EDT1,910.0086.0081.8084.85+10.20+13.46%30360.00%
AMZN221118P019200002022-06-02 1:00PM EDT1,920.0077.7583.9087.200.00-30380.00%
AMZN221118P019300002022-05-16 12:15AM EDT1,930.00184.5286.0089.350.00--290.00%
AMZN221118P019400002022-05-26 12:56PM EDT1,940.00130.2088.1591.550.00-11180.00%
AMZN221118P019500002022-06-02 1:15PM EDT1,950.0084.9990.3593.800.00-2290.00%
AMZN221118P019600002022-06-03 1:46PM EDT1,960.0096.6992.6097.80+10.90+12.71%1380.00%
AMZN221118P019700002022-05-26 11:54AM EDT1,970.00149.3094.9098.400.00-6470.00%
AMZN221118P019800002022-05-27 11:00AM EDT1,980.00135.1497.25100.750.00-4210.00%
AMZN221118P019900002022-06-03 12:08PM EDT1,990.00102.2399.60103.20+8.08+8.58%2140.00%
AMZN221118P020000002022-06-03 3:47PM EDT2,000.00104.53102.05105.65+8.05+8.34%312930.00%
AMZN221118P020200002022-05-17 10:22AM EDT2,020.00155.00107.00110.700.00-1220.00%
AMZN221118P020400002022-06-03 9:55AM EDT2,040.00107.70112.20115.95-31.30-22.52%1330.00%
AMZN221118P020600002022-05-27 3:53PM EDT2,060.00123.54117.55121.400.00-1490.00%
AMZN221118P020800002022-06-01 11:35AM EDT2,080.00135.58123.15128.800.00-5330.00%
AMZN221118P021000002022-06-03 3:59PM EDT2,100.00131.00128.90132.65+2.88+2.25%511900.00%
AMZN221118P021200002022-06-02 3:57PM EDT2,120.00131.00134.85138.70+9.10+7.47%1310.00%
AMZN221118P021400002022-05-27 3:56PM EDT2,140.00179.97141.00144.950.00-3380.00%
AMZN221118P021600002022-05-27 1:11PM EDT2,160.00201.00147.35151.400.00-1220.00%
AMZN221118P021800002022-06-01 12:32PM EDT2,180.00165.75153.90158.050.00-1230.00%
AMZN221118P022000002022-06-03 3:29PM EDT2,200.00163.30160.70164.90+15.33+10.36%1751110.00%
AMZN221118P022200002022-06-03 3:48PM EDT2,220.00170.30167.70173.95-11.94-6.55%9330.00%
AMZN221118P022400002022-06-03 11:12AM EDT2,240.00181.00174.90181.20-54.80-23.24%1340.00%
AMZN221118P022600002022-06-03 3:20PM EDT2,260.00186.40182.30186.85-4.40-2.31%33720.00%
AMZN221118P022800002022-06-03 9:40AM EDT2,280.00184.17189.95196.50+7.75+4.39%8330.00%
AMZN221118P023000002022-06-03 3:42PM EDT2,300.00199.12197.80202.65+15.25+8.29%211270.00%
AMZN221118P023200002022-06-03 1:45PM EDT2,320.00213.12205.90210.85-59.53-21.83%2130.00%
AMZN221118P023400002022-06-03 3:20PM EDT2,340.00218.20214.20219.30-66.90-23.47%11210.00%
AMZN221118P023600002022-06-02 10:50AM EDT2,360.00236.25222.75227.950.00-8300.00%
AMZN221118P023800002022-05-27 11:33AM EDT2,380.00306.65231.55236.850.00-7190.00%
AMZN221118P024000002022-06-03 1:45PM EDT2,400.00242.00240.55246.00+0.78+0.32%21990.00%
AMZN221118P024200002022-06-02 1:50PM EDT2,420.00232.17249.75255.400.00-82390.00%
AMZN221118P024400002022-06-03 1:29PM EDT2,440.00265.55259.20265.00+24.32+10.08%6450.00%
AMZN221118P024600002022-06-03 1:28PM EDT2,460.00276.57268.90274.90+23.62+9.34%2720.00%
AMZN221118P024800002022-06-03 1:22PM EDT2,480.00286.58278.85286.90+27.44+10.59%41290.00%
AMZN221118P025000002022-06-03 1:25PM EDT2,500.00296.54289.05295.35+26.71+9.90%121110.00%
AMZN221118P025200002022-06-03 1:27PM EDT2,520.00307.53299.10307.45+27.92+9.99%21550.00%
AMZN221118P025400002022-06-03 9:34AM EDT2,540.00300.02309.80316.85+13.41+4.68%1610.00%
AMZN221118P025600002022-06-02 3:52PM EDT2,560.00298.60321.10328.000.00-122530.00%
AMZN221118P025800002022-06-03 9:50AM EDT2,580.00323.26332.25340.85+13.36+4.31%2400.00%
AMZN221118P026000002022-06-03 9:34AM EDT2,600.00331.98343.25351.00+13.33+4.18%31000.00%
AMZN221118P026100002022-06-03 9:43AM EDT2,610.00341.53349.45356.90+18.07+5.59%2110.00%
AMZN221118P026200002022-05-25 2:28PM EDT2,620.00550.84355.25362.850.00-550.00%
AMZN221118P026300002022-05-24 3:56PM EDT2,630.00606.73361.15368.900.00--10.00%
AMZN221118P026400002022-05-27 12:35PM EDT2,640.00474.95367.15374.950.00-270.00%
AMZN221118P026500002022-06-03 3:36PM EDT2,650.00375.59373.15381.10-6.04-1.58%44340.00%
AMZN221118P026600002022-05-17 11:51AM EDT2,660.00502.76378.65387.300.00-2110.00%
AMZN221118P026700002022-05-27 12:04PM EDT2,670.00484.84385.40393.550.00-470.00%
AMZN221118P026800002022-05-27 12:35PM EDT2,680.00504.00391.55399.900.00-1130.00%
AMZN221118P026900002022-05-24 1:17PM EDT2,690.00677.25397.80406.300.00-240.00%
AMZN221118P027000002022-05-31 11:02AM EDT2,700.00453.81404.10412.700.00-2160.00%
AMZN221118P027200002022-06-03 9:39AM EDT2,720.00408.39416.90425.80-301.61-42.48%1490.00%
AMZN221118P027300002022-06-03 3:32PM EDT2,730.00429.00423.40432.40-31.15-6.77%610.00%
AMZN221118P027400002022-06-03 11:35AM EDT2,740.00438.23430.05439.10-129.27-22.78%230.00%
AMZN221118P027500002022-06-02 12:39PM EDT2,750.00416.10436.70445.800.00-190.00%
AMZN221118P027700002022-05-24 9:54AM EDT2,770.00733.14450.10459.500.00-120.00%
AMZN221118P027800002022-06-02 11:03AM EDT2,780.00467.75456.90466.400.00-1260.00%
AMZN221118P027900002022-05-16 12:16AM EDT2,790.00735.66463.75473.350.00--10.00%
AMZN221118P028000002022-05-31 12:29PM EDT2,800.00510.79470.45480.400.00-2240.00%
AMZN221118P028100002022-05-31 11:56AM EDT2,810.00517.60477.65487.500.00-250.00%
AMZN221118P028200002022-05-13 9:59AM EDT2,820.00548.65484.65494.650.00-280.00%
AMZN221118P028400002022-06-02 11:03AM EDT2,840.00510.40498.95509.100.00-130.00%
AMZN221118P028500002022-05-19 3:10PM EDT2,850.00717.00506.15516.400.00-170.00%
AMZN221118P028600002022-05-26 3:16PM EDT2,860.00687.65513.35523.750.00-120.00%
AMZN221118P028800002022-05-19 10:29AM EDT2,880.00751.03528.15538.650.00-270.00%
AMZN221118P028900002022-05-19 10:30AM EDT2,890.00760.91535.35546.150.00-8430.00%
AMZN221118P029000002022-06-02 10:46AM EDT2,900.00565.95542.80553.700.00-2130.00%
AMZN221118P029100002022-05-24 10:19AM EDT2,910.00894.95550.30561.350.00-560.00%
AMZN221118P029200002022-06-02 11:03AM EDT2,920.00569.20558.05568.850.00-360.00%
AMZN221118P029250002022-05-19 10:29AM EDT2,925.00788.85561.55572.800.00--20.00%
AMZN221118P029350002022-05-19 10:26AM EDT2,935.00789.00569.35580.600.00--40.00%
AMZN221118P029450002022-05-16 12:16AM EDT2,945.00875.19577.30588.200.00--80.00%
AMZN221118P029500002022-06-01 3:52PM EDT2,950.00585.40580.95592.150.00-1120.00%
AMZN221118P029750002022-05-11 3:56PM EDT2,975.00892.40600.15611.550.00-6140.00%
AMZN221118P029800002022-05-16 11:46AM EDT2,980.00785.72604.20615.650.00--10.00%
AMZN221118P029950002022-05-19 12:14PM EDT2,995.00834.62616.20627.250.00--10.00%
AMZN221118P030000002022-05-31 3:18PM EDT3,000.00647.43620.10631.400.00-1340.00%
AMZN221118P030200002022-05-05 11:22AM EDT3,020.00733.26636.15647.500.00--10.00%
AMZN221118P030450002022-05-16 12:16AM EDT3,045.00874.05656.70667.700.00--80.00%
AMZN221118P030500002022-05-23 9:41AM EDT3,050.00909.50660.85671.950.00--10.00%
AMZN221118P030550002022-05-16 12:16AM EDT3,055.00937.42664.70676.200.00--60.00%
AMZN221118P030600002022-05-23 11:39AM EDT3,060.00952.58669.10680.300.00-230.00%
AMZN221118P030750002022-06-01 2:54PM EDT3,075.00680.34681.20692.550.00-220.00%
AMZN221118P030800002022-05-12 2:29PM EDT3,080.00988.43685.60696.700.00-290.00%
AMZN221118P030850002022-05-02 10:27AM EDT3,085.00700.13710.20723.650.00-550.00%
AMZN221118P030900002022-05-23 11:16AM EDT3,090.00985.39693.30705.000.00--10.00%
AMZN221118P030950002022-05-27 12:04PM EDT3,095.00836.90695.10712.100.00-230.00%
AMZN221118P031000002022-06-02 2:38PM EDT3,100.00668.15699.85714.800.00-120.00%
AMZN221118P031050002022-05-19 10:10AM EDT3,105.00950.77704.00719.200.00--10.00%
AMZN221118P031100002022-05-16 12:16AM EDT3,110.00917.30708.00723.450.00---0.00%
AMZN221118P031250002022-05-26 11:29AM EDT3,125.00925.23720.80736.250.00-220.00%
AMZN221118P031400002022-05-16 11:49AM EDT3,140.00932.87733.70749.200.00--10.00%
AMZN221118P031600002022-05-25 2:00PM EDT3,160.001,035.50750.70766.350.00--10.00%
AMZN221118P031800002022-06-02 3:59PM EDT3,180.00724.28767.50783.950.00-340.00%
AMZN221118P031900002022-06-02 3:59PM EDT3,190.00732.83776.50792.550.00-320.00%
AMZN221118P032000002022-05-12 10:35AM EDT3,200.001,065.00785.50801.400.00-1120.00%
AMZN221118P032100002022-05-06 11:30AM EDT3,210.00875.55793.75810.200.00-220.00%
AMZN221118P032200002022-05-16 12:16AM EDT3,220.001,103.69802.45819.100.00--10.00%
AMZN221118P032400002022-05-03 3:54PM EDT3,240.00792.15767.80782.950.00--10.00%
AMZN221118P032500002022-05-16 12:16AM EDT3,250.001,191.78829.50845.900.00--10.00%
AMZN221118P032700002022-05-16 12:16AM EDT3,270.001,114.20847.00863.900.00--10.00%
AMZN221118P032800002022-05-13 11:28AM EDT3,280.001,060.00856.00873.100.00-120.00%
AMZN221118P033000002022-06-03 9:30AM EDT3,300.00859.00874.00891.05-18.10-2.06%2370.00%
AMZN221118P033400002022-05-16 12:16AM EDT3,340.001,231.62910.00927.400.00--10.00%
AMZN221118P033500002022-05-16 12:16AM EDT3,350.001,136.00919.50936.500.00--10.00%
AMZN221118P033600002022-05-16 12:16AM EDT3,360.001,250.05929.00945.550.00--10.00%
AMZN221118P033800002022-05-16 1:58PM EDT3,380.001,159.70947.00964.100.00--140.00%
AMZN221118P034000002022-06-02 3:56PM EDT3,400.00921.80965.50982.650.00-114590.00%
AMZN221118P034100002022-05-26 9:45AM EDT3,410.001,226.09974.55991.900.00--10.00%
AMZN221118P034500002022-06-03 9:51AM EDT3,450.00997.031,012.001,029.05+24.23+2.49%8800.00%
AMZN221118P034700002022-05-16 12:00AM EDT3,470.001,352.451,030.501,047.800.00--10.00%
AMZN221118P034900002022-05-27 9:31AM EDT3,490.001,218.501,049.501,066.600.00-110.00%
AMZN221118P035000002022-06-03 10:33AM EDT3,500.001,068.511,059.001,076.05+50.06+4.92%2750.00%
AMZN221118P035500002022-06-03 10:30AM EDT3,550.001,110.701,106.501,123.50+36.60+3.41%2610.00%
AMZN221118P036000002022-06-03 1:27PM EDT3,600.001,172.731,154.401,171.20+15.49+1.34%10490.00%
AMZN221118P036500002022-06-03 1:28PM EDT3,650.001,222.461,202.601,219.35+15.17+1.26%2860.00%
AMZN221118P037000002022-06-02 11:07AM EDT3,700.001,269.201,251.001,267.650.00-106360.00%
AMZN221118P038000002022-06-02 10:36AM EDT3,800.001,377.371,348.501,365.250.00-30160.00%
AMZN221118P039000002022-05-24 9:30AM EDT3,900.001,818.601,447.001,463.700.00--00.00%