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 comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN221216C000520002022-06-30 12:43PM EDT52.0056.1558.5059.200.00-1741,42976.39%
AMZN221216C000530002022-06-30 12:43PM EDT53.0055.2557.5558.250.00-2375.42%
AMZN221216C000550002022-06-27 11:00AM EDT55.0061.8055.6556.350.00-21273.41%
AMZN221216C000570002022-06-29 2:42PM EDT57.0053.4053.8054.450.00-2571.70%
AMZN221216C000580002022-06-29 2:39PM EDT58.0052.6552.8553.550.00-824270.97%
AMZN221216C000590002022-06-29 3:23PM EDT59.0051.8051.9052.600.00-945269.95%
AMZN221216C000600002022-06-29 2:36PM EDT60.0050.8551.0051.650.00-482969.19%
AMZN221216C000620002022-06-27 3:39PM EDT62.0052.7549.1549.800.00--167.60%
AMZN221216C000630002022-06-16 3:40PM EDT63.0043.0048.2548.900.00--367.04%
AMZN221216C000640002022-06-28 12:45PM EDT64.0046.8547.3048.000.00-414366.20%
AMZN221216C000670002022-06-27 1:54PM EDT67.0049.1044.6045.250.00--4964.06%
AMZN221216C000700002022-06-30 10:03AM EDT70.0036.0041.9042.550.00-1461.95%
AMZN221216C000730002022-06-24 12:39PM EDT73.0044.3539.3039.950.00-252560.38%
AMZN221216C000750002022-06-17 3:18PM EDT75.0034.4037.5538.200.00-255159.08%
AMZN221216C000760002022-06-27 12:21PM EDT76.0041.3036.7037.350.00-293058.56%
AMZN221216C000780002022-06-22 12:44PM EDT78.0035.2535.0535.650.00-2357.57%
AMZN221216C000790002022-06-22 1:44PM EDT79.0035.1034.2034.850.00--3057.12%
AMZN221216C000800002022-06-29 1:57PM EDT80.0033.8033.3534.000.00-1956.48%
AMZN221216C000810002022-06-28 2:36PM EDT81.0031.0032.5533.050.00-4855.69%
AMZN221216C000830002022-06-16 10:04AM EDT83.0026.7030.9531.600.00--155.23%
AMZN221216C000850002022-06-22 10:39AM EDT85.0031.7529.4030.000.00-101354.36%
AMZN221216C000860002022-06-28 11:57AM EDT86.0028.0028.6029.200.00-3353.82%
AMZN221216C000870002022-06-23 9:51AM EDT87.0027.5727.8528.450.00-1353.48%
AMZN221216C000880002022-06-27 12:13PM EDT88.0031.1527.1027.700.00-2853.11%
AMZN221216C000890002022-06-22 11:13AM EDT89.0027.2026.3526.950.00--352.70%
AMZN221216C000900002022-07-01 9:53AM EDT90.0025.0025.6026.20+2.00+8.70%15152.27%
AMZN221216C000910002022-06-24 2:25PM EDT91.0029.8024.8525.500.00-131651.90%
AMZN221216C000920002022-06-24 1:54PM EDT92.0028.8024.1524.650.00-27551.29%
AMZN221216C000930002022-06-22 11:05AM EDT93.0024.4523.4524.050.00-2651.18%
AMZN221216C000940002022-06-22 10:52AM EDT94.0024.0022.7523.250.00-163150.62%
AMZN221216C000950002022-07-01 9:34AM EDT95.0020.4122.0522.55+1.91+10.32%101,02450.23%
AMZN221216C000960002022-06-30 11:50AM EDT96.0019.4021.4022.000.00-85350.20%
AMZN221216C000970002022-06-30 2:05PM EDT97.0019.5020.7021.300.00-13450.89%
AMZN221216C000980002022-06-27 1:32PM EDT98.0023.4520.0520.550.00-21450.19%
AMZN221216C000990002022-06-24 11:52AM EDT99.0023.2019.4019.900.00-212149.84%
AMZN221216C001000002022-07-01 3:59PM EDT100.0019.0018.8019.25+1.90+11.11%101,45949.45%
AMZN221216C001010002022-06-30 10:01AM EDT101.0014.3018.1518.650.00-223049.22%
AMZN221216C001020002022-06-30 1:59PM EDT102.0016.7617.5518.05+0.53+3.27%113548.94%
AMZN221216C001030002022-07-01 3:01PM EDT103.0016.8016.9517.40+1.70+11.26%1427548.46%
AMZN221216C001040002022-07-01 9:30AM EDT104.0015.9516.3516.85+1.69+11.85%617648.29%
AMZN221216C001050002022-07-01 3:54PM EDT105.0016.0015.9016.20+2.15+15.52%271,35447.74%
AMZN221216C001060002022-07-01 12:57PM EDT106.0014.6315.3515.65+1.25+9.34%441,77247.50%
AMZN221216C001070002022-07-01 12:57PM EDT107.0014.0814.8515.10+0.73+5.47%4711147.22%
AMZN221216C001080002022-07-01 3:54PM EDT108.0014.4514.3014.55+1.50+11.58%1038446.91%
AMZN221216C001090002022-07-01 3:49PM EDT109.0013.9513.7514.00+3.50+33.49%335046.56%
AMZN221216C001100002022-07-01 3:55PM EDT110.0013.3513.2513.50+1.33+11.06%1,2721,75546.36%
AMZN221216C001110002022-07-01 10:27AM EDT111.0011.6512.7013.00+0.45+4.02%4042446.11%
AMZN221216C001120002022-07-01 2:34PM EDT112.0012.0912.2012.50+1.19+10.92%446645.82%
AMZN221216C001130002022-07-01 10:48AM EDT113.0011.0011.7512.05+1.00+10.00%2569645.67%
AMZN221216C001140002022-07-01 3:54PM EDT114.0011.4511.2511.55+1.30+12.81%4552345.31%
AMZN221216C001150002022-06-30 3:52PM EDT115.0011.0510.8011.10+1.70+18.18%61,90545.09%
AMZN221216C001160002022-07-01 3:27PM EDT116.0010.4710.4010.70+1.57+17.64%228345.00%
AMZN221216C001170002022-06-30 1:37PM EDT117.008.909.9510.250.00-326944.70%
AMZN221216C001180002022-07-01 1:39PM EDT118.009.309.559.85+1.05+12.73%641444.53%
AMZN221216C001190002022-06-30 3:32PM EDT119.008.259.159.450.00-434644.33%
AMZN221216C001200002022-07-01 2:20PM EDT120.008.488.859.05+1.15+15.69%133,20844.09%
AMZN221216C001210002022-07-01 10:18AM EDT121.007.658.458.65+0.45+6.25%453243.82%
AMZN221216C001220002022-07-01 1:47PM EDT122.007.808.108.30+0.90+13.04%1979643.68%
AMZN221216C001230002022-07-01 3:41PM EDT123.007.897.757.95+1.34+20.46%3548943.51%
AMZN221216C001240002022-06-30 3:56PM EDT124.006.307.407.600.00-2243643.29%
AMZN221216C001250002022-07-01 3:58PM EDT125.007.157.107.30+1.10+18.18%852,46543.23%
AMZN221216C001260002022-07-01 3:25PM EDT126.006.806.806.95+0.95+16.24%337242.94%
AMZN221216C001270002022-07-01 12:10PM EDT127.006.056.506.65+0.60+11.01%3831142.80%
AMZN221216C001280002022-07-01 3:48PM EDT128.006.256.206.35+1.05+20.19%8753842.63%
AMZN221216C001290002022-07-01 3:35PM EDT129.005.955.906.10+1.00+20.20%15924642.60%
AMZN221216C001300002022-07-01 3:55PM EDT130.005.705.605.80+1.00+21.28%711,57542.37%
AMZN221216C001310002022-07-01 3:45PM EDT131.005.455.355.55+1.54+39.39%15826842.27%
AMZN221216C001320002022-07-01 12:12PM EDT132.004.805.105.30+0.70+17.07%5715042.15%
AMZN221216C001330002022-07-01 9:42AM EDT133.004.604.905.05+0.60+15.00%321441.99%
AMZN221216C001340002022-06-30 3:54PM EDT134.003.854.654.850.00-2015642.00%
AMZN221216C001350002022-07-01 2:18PM EDT135.004.244.454.60+0.69+19.44%524,07541.77%
AMZN221216C001360002022-07-01 3:52PM EDT136.004.254.204.40-1.80-29.75%10029041.72%
AMZN221216C001370002022-07-01 3:52PM EDT137.004.054.004.20+0.62+18.08%1510641.63%
AMZN221216C001380002022-07-01 3:14PM EDT138.003.803.804.00+0.60+18.75%4717241.52%
AMZN221216C001390002022-07-01 3:23PM EDT139.003.653.653.80+0.65+21.67%736341.36%
AMZN221216C001400002022-07-01 3:46PM EDT140.003.573.453.60+0.61+20.61%541,60041.18%
AMZN221216C001410002022-07-01 12:58PM EDT141.003.103.303.45-0.18-5.49%5816841.19%
AMZN221216C001420002022-07-01 12:43PM EDT142.002.883.153.30-0.32-10.00%5412141.17%
AMZN221216C001430002022-07-01 1:01PM EDT143.002.813.003.10+0.28+11.07%626640.88%
AMZN221216C001440002022-07-01 12:02PM EDT144.002.612.852.97+0.18+7.41%231640.90%
AMZN221216C001450002022-07-01 3:15PM EDT145.002.752.722.83+0.58+26.73%102,87240.85%
AMZN221216C001460002022-07-01 12:11PM EDT146.002.402.592.68+0.25+11.63%947340.70%
AMZN221216C001470002022-07-01 11:45AM EDT147.002.272.462.57+0.27+13.50%25440.74%
AMZN221216C001480002022-06-28 11:45AM EDT148.002.032.342.440.00-122340.65%
AMZN221216C001490002022-07-01 2:49PM EDT149.002.232.232.32+0.63+39.38%111140.58%
AMZN221216C001500002022-07-01 3:59PM EDT150.002.172.142.24+0.40+22.60%6003,26140.70%
AMZN221216C001510002022-07-01 12:04PM EDT151.001.872.022.12-0.17-8.33%18540.58%
AMZN221216C001520002022-06-30 9:30AM EDT152.001.821.922.020.00-121340.55%
AMZN221216C001530002022-06-28 2:41PM EDT153.001.521.841.920.00-115940.49%
AMZN221216C001540002022-06-29 11:28AM EDT154.001.731.751.830.00-1016640.47%
AMZN221216C001550002022-07-01 2:24PM EDT155.001.651.671.75+0.29+21.32%159340.48%
AMZN221216C001560002022-06-28 2:08PM EDT156.001.331.581.670.00-216840.48%
AMZN221216C001570002022-06-28 1:57PM EDT157.001.251.511.590.00-114140.44%
AMZN221216C001580002022-06-27 10:48AM EDT158.001.891.441.520.00-2010740.45%
AMZN221216C001590002022-06-21 10:37AM EDT159.001.491.371.460.00-13740.53%
AMZN221216C001600002022-07-01 2:32PM EDT160.001.301.311.39+0.23+21.50%61,02140.50%
AMZN221216C001610002022-06-30 9:48AM EDT161.000.991.251.330.00-18340.53%
AMZN221216C001620002022-07-01 3:10PM EDT162.001.201.191.28+0.03+2.56%314540.60%
AMZN221216C001630002022-06-30 9:53AM EDT163.000.861.141.210.00-1011940.52%
AMZN221216C001640002022-07-01 3:00PM EDT164.001.091.091.16+0.01+0.93%111240.55%
AMZN221216C001650002022-06-30 2:42PM EDT165.000.861.041.110.00-656240.59%
AMZN221216C001660002022-06-28 2:33PM EDT166.000.820.991.060.00-112140.60%
AMZN221216C001670002022-06-28 12:21PM EDT167.000.800.961.020.00-11,28140.67%
AMZN221216C001680002022-06-21 9:55AM EDT168.000.970.910.980.00-460540.74%
AMZN221216C001690002022-07-01 3:49PM EDT169.000.900.870.94+0.16+21.62%284540.77%
AMZN221216C001700002022-07-01 3:44PM EDT170.000.860.840.90+0.17+24.64%33,47140.81%
AMZN221216C001750002022-07-01 1:52PM EDT175.000.650.680.73+0.06+10.17%115041.02%
AMZN221216C001800002022-07-01 3:53PM EDT180.000.590.550.60+0.11+22.92%12480741.31%
AMZN221216C015000002022-05-18 12:48PM EDT1,500.00754.30989.601,006.000.00--10.00%
AMZN221216C018000002022-06-02 1:04PM EDT1,800.00779.33731.30747.800.00-220.00%
AMZN221216C018400002022-05-24 10:35AM EDT1,840.00391.38699.00714.450.00--10.00%
AMZN221216C019000002022-05-24 9:48AM EDT1,900.00371.25651.75667.500.00-110.00%
AMZN221216C019800002022-05-24 1:15PM EDT1,980.00320.16591.00606.300.00--10.00%
AMZN221216C020000002022-06-03 12:07PM EDT2,000.00584.57576.20590.00-32.93-5.33%3570.00%
AMZN221216C020400002022-05-24 10:35AM EDT2,040.00279.25550.45561.250.00-450.00%
AMZN221216C020800002022-05-25 3:20PM EDT2,080.00322.71522.20532.900.00--60.00%
AMZN221216C021000002022-06-01 9:37AM EDT2,100.00541.68508.25519.000.00-1620.00%
AMZN221216C021200002022-05-20 3:28PM EDT2,120.00286.00494.55505.200.00-220.00%
AMZN221216C021400002022-05-17 2:10PM EDT2,140.00357.10481.10492.000.00--20.00%
AMZN221216C021600002022-05-25 3:54PM EDT2,160.00267.00467.95478.450.00-3100.00%
AMZN221216C021800002022-05-31 1:23PM EDT2,180.00414.06454.75465.300.00-180.00%
AMZN221216C022000002022-05-31 10:09AM EDT2,200.00363.65442.00452.700.00-11530.00%
AMZN221216C022200002022-05-26 11:35AM EDT2,220.00282.55429.35439.400.00-7140.00%
AMZN221216C022400002022-05-27 11:14AM EDT2,240.00296.75416.85427.050.00-9110.00%
AMZN221216C022600002022-05-31 1:23PM EDT2,260.00365.61404.65414.700.00-180.00%
AMZN221216C023000002022-06-01 10:54AM EDT2,300.00398.57380.80390.400.00-1730.00%
AMZN221216C023200002022-06-02 3:37PM EDT2,320.00409.28369.05378.400.00-140.00%
AMZN221216C023400002022-06-02 12:11PM EDT2,340.00365.59357.75367.100.00-150.00%
AMZN221216C023600002022-05-31 11:27AM EDT2,360.00290.00346.60355.500.00-340.00%
AMZN221216C024000002022-06-01 10:04AM EDT2,400.00358.23324.85333.700.00-41200.00%
AMZN221216C024200002022-06-03 12:56PM EDT2,420.00316.70314.00323.30-12.45-3.78%3190.00%
AMZN221216C024400002022-06-03 3:58PM EDT2,440.00309.00303.70312.30-9.65-3.03%2230.00%
AMZN221216C024600002022-06-02 12:23PM EDT2,460.00311.85293.45302.300.00-250.00%
AMZN221216C024800002022-06-02 9:30AM EDT2,480.00289.78283.55292.300.00-180.00%
AMZN221216C025000002022-06-03 12:51PM EDT2,500.00271.00274.20282.55-38.19-12.35%3800.00%
AMZN221216C025200002022-05-31 2:26PM EDT2,520.00246.35264.80272.750.00-250.00%
AMZN221216C025400002022-05-24 3:09PM EDT2,540.00105.26255.70263.650.00--10.00%
AMZN221216C025600002022-06-02 3:17PM EDT2,560.00285.24246.80254.400.00-4120.00%
AMZN221216C025800002022-06-03 1:06PM EDT2,580.00244.77237.90245.80-22.62-8.46%480.00%
AMZN221216C026000002022-06-03 1:06PM EDT2,600.00235.97229.35237.05-23.93-9.21%3480.00%
AMZN221216C026200002022-06-01 2:19PM EDT2,620.00238.97221.25228.750.00-3130.00%
AMZN221216C026400002022-05-19 9:51AM EDT2,640.00104.50213.25220.550.00--60.00%
AMZN221216C026600002022-06-03 10:01AM EDT2,660.00226.72205.20212.45-0.40-0.18%640.00%
AMZN221216C027000002022-06-03 3:22PM EDT2,700.00191.99190.50197.25-27.91-12.69%132590.00%
AMZN221216C027200002022-06-02 3:47PM EDT2,720.00211.64182.70190.200.00-260.00%
AMZN221216C027600002022-05-23 10:10AM EDT2,760.0061.50168.80175.900.00--40.00%
AMZN221216C027800002022-06-02 10:05AM EDT2,780.00162.90163.15169.30+0.82+0.51%290.00%
AMZN221216C028000002022-06-03 3:41PM EDT2,800.00162.25155.75162.75+6.27+4.02%24500.00%
AMZN221216C028200002022-06-03 9:44AM EDT2,820.00166.25150.65156.50+96.95+139.90%240.00%
AMZN221216C028400002022-05-26 3:02PM EDT2,840.00159.76144.80150.50+84.76+113.01%220.00%
AMZN221216C028600002022-05-18 11:07AM EDT2,860.0072.23139.05144.600.00--20.00%
AMZN221216C028800002022-06-01 9:38AM EDT2,880.00151.30133.45138.950.00-450.00%
AMZN221216C029000002022-06-03 2:23PM EDT2,900.00132.90128.15136.85-7.74-5.50%201270.00%
AMZN221216C029200002022-05-26 11:37AM EDT2,920.0060.89123.00128.200.00-220.00%
AMZN221216C029800002022-05-27 11:18AM EDT2,980.00102.72106.65113.550.00-240.00%
AMZN221216C030000002022-06-03 2:16PM EDT3,000.00108.17102.15109.00-12.63-10.46%637779.88%
AMZN221216C030200002022-05-26 10:31AM EDT3,020.0045.3097.85104.550.00--1699.66%
AMZN221216C030400002022-06-03 2:44PM EDT3,040.00101.8595.55100.40+31.85+45.50%76661.55%
AMZN221216C030600002022-06-02 9:32AM EDT3,060.0090.0091.5596.250.00-16624.33%
AMZN221216C031000002022-06-03 12:36PM EDT3,100.0083.4584.1088.70-16.70-16.67%114572.55%
AMZN221216C031400002022-06-02 3:13PM EDT3,140.0090.9277.2083.800.00-63540.36%
AMZN221216C032000002022-06-03 3:44PM EDT3,200.0069.9665.8572.00-11.61-14.23%312488.32%
AMZN221216C032600002022-05-27 11:10AM EDT3,260.0030.0059.7563.500.00-21460.46%
AMZN221216C032800002022-06-03 1:08PM EDT3,280.0060.2057.2560.90-6.81-10.16%24451.26%
AMZN221216C033000002022-06-02 3:35PM EDT3,300.0066.4654.8058.450.00-622442.63%
AMZN221216C033200002022-06-03 9:44AM EDT3,320.0060.4552.5056.10-1.19-1.93%35434.62%
AMZN221216C033400002022-06-03 11:59AM EDT3,340.0052.6048.3553.85-7.64-12.68%2100423.68%
AMZN221216C033600002022-06-03 11:59AM EDT3,360.0050.5048.0551.65-5.50-9.82%1018419.65%
AMZN221216C033800002022-06-01 10:18AM EDT3,380.0051.4346.0552.25-3.01-5.53%120417.53%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN221216P000520002022-07-01 10:53AM EDT52.000.610.530.570.00-81,68863.67%
AMZN221216P000530002022-06-29 10:24AM EDT53.000.570.570.610.00-134063.09%
AMZN221216P000540002022-06-27 10:19AM EDT54.000.690.610.65+0.19+38.00%25,04262.45%
AMZN221216P000550002022-06-21 10:15AM EDT55.000.620.650.690.00-11,48461.77%
AMZN221216P000560002022-06-30 11:29AM EDT56.000.810.700.740.00-4893861.28%
AMZN221216P000570002022-06-16 1:36PM EDT57.001.120.740.790.00-51,34760.64%
AMZN221216P000580002022-07-01 9:31AM EDT58.000.900.790.84-0.08-8.16%144160.06%
AMZN221216P000590002022-07-01 2:43PM EDT59.000.890.800.90-0.24-21.24%12459.23%
AMZN221216P000600002022-06-30 1:03PM EDT60.001.010.910.950.00-2039559.03%
AMZN221216P000610002022-06-29 12:43PM EDT61.001.060.961.020.00-11658.50%
AMZN221216P000620002022-06-17 10:04AM EDT62.001.391.031.080.00-421057.98%
AMZN221216P000630002022-06-23 9:29AM EDT63.001.061.101.150.00-2012757.50%
AMZN221216P000640002022-06-28 12:51PM EDT64.001.111.171.220.00-52,97556.98%
AMZN221216P000650002022-06-28 11:43AM EDT65.001.211.251.300.00-112356.54%
AMZN221216P000660002022-06-16 3:46PM EDT66.002.041.271.420.00-52255.93%
AMZN221216P000670002022-06-24 3:05PM EDT67.001.101.411.470.00-1316755.59%
AMZN221216P000680002022-06-29 9:40AM EDT68.001.601.441.590.00-520454.98%
AMZN221216P000690002022-06-22 12:37PM EDT69.001.601.541.690.00-32554.59%
AMZN221216P000700002022-07-01 3:42PM EDT70.001.711.641.76-0.13-7.07%2537754.03%
AMZN221216P000710002022-06-30 9:56AM EDT71.002.381.791.890.00-44753.91%
AMZN221216P000720002022-06-30 12:59PM EDT72.002.171.901.970.00-4012953.35%
AMZN221216P000730002022-06-30 12:50PM EDT73.002.302.032.100.00-218553.04%
AMZN221216P000740002022-06-29 11:03AM EDT74.002.172.092.220.00-51,42552.39%
AMZN221216P000750002022-06-30 2:45PM EDT75.002.622.272.350.00-539152.19%
AMZN221216P000760002022-06-28 10:22AM EDT76.001.982.412.520.00-25251.93%
AMZN221216P000770002022-07-01 3:20PM EDT77.002.602.492.66-0.04-1.52%13351.33%
AMZN221216P000780002022-06-27 9:35AM EDT78.002.062.652.780.00-113050.89%
AMZN221216P000790002022-06-24 1:40PM EDT79.002.322.852.940.00-42,51750.68%
AMZN221216P000800002022-06-30 3:55PM EDT80.003.502.973.15-0.10-2.78%1756850.33%
AMZN221216P000810002022-06-30 10:00AM EDT81.004.303.153.300.00-4948450.37%
AMZN221216P000820002022-07-01 2:08PM EDT82.003.633.353.45-0.40-9.93%117749.84%
AMZN221216P000830002022-07-01 9:30AM EDT83.004.153.553.65+1.26+43.60%11,54949.56%
AMZN221216P000840002022-07-01 9:48AM EDT84.004.053.753.85+1.09+36.82%168649.23%
AMZN221216P000850002022-07-01 3:41PM EDT85.004.014.004.05-0.53-11.67%553,29748.87%
AMZN221216P000860002022-06-24 1:40PM EDT86.003.404.154.300.00-51,15648.71%
AMZN221216P000870002022-07-01 2:52PM EDT87.004.504.354.55-0.60-11.76%166248.51%
AMZN221216P000880002022-06-30 10:10AM EDT88.006.404.554.750.00-22,64348.02%
AMZN221216P000890002022-06-30 12:33PM EDT89.005.504.805.000.00-22,65447.74%
AMZN221216P000900002022-07-01 3:58PM EDT90.005.215.105.25-0.54-9.39%3082,49447.41%
AMZN221216P000910002022-06-30 3:50PM EDT91.006.175.355.500.00-1429047.05%
AMZN221216P000920002022-06-30 11:05AM EDT92.007.155.655.750.00-741,57746.64%
AMZN221216P000930002022-06-29 11:57AM EDT93.006.055.856.100.00-53,68946.63%
AMZN221216P000940002022-07-01 10:00AM EDT94.006.556.106.35-0.80-10.88%7538846.15%
AMZN221216P000950002022-07-01 2:11PM EDT95.006.956.456.65-0.65-8.55%571,00945.84%
AMZN221216P000960002022-06-30 10:01AM EDT96.008.956.806.950.00-3455445.50%
AMZN221216P000970002022-06-29 2:43PM EDT97.007.457.107.300.00-2078545.30%
AMZN221216P000980002022-07-01 11:38AM EDT98.007.957.457.65-0.74-8.52%280845.07%
AMZN221216P000990002022-06-30 9:48AM EDT99.009.607.808.000.00-27344.79%
AMZN221216P001000002022-07-01 2:56PM EDT100.008.448.158.35-1.21-12.54%31,97544.48%
AMZN221216P001010002022-06-30 3:59PM EDT101.009.838.558.700.00-336344.12%
AMZN221216P001020002022-07-01 10:34AM EDT102.0010.058.959.10-0.05-0.50%144043.92%
AMZN221216P001030002022-06-30 10:15AM EDT103.009.819.309.50-2.31-19.06%158143.66%
AMZN221216P001040002022-07-01 11:42AM EDT104.0010.259.659.90-0.80-7.24%149743.37%
AMZN221216P001050002022-07-01 3:09PM EDT105.0010.3510.0510.35-1.25-10.78%81,30443.21%
AMZN221216P001060002022-06-30 3:59PM EDT106.0012.0810.5010.750.00-837842.84%
AMZN221216P001070002022-07-01 3:55PM EDT107.0011.1410.9011.25-1.51-11.94%82545342.77%
AMZN221216P001080002022-07-01 3:04PM EDT108.0011.8911.4011.75-1.26-9.58%737842.66%
AMZN221216P001090002022-07-01 10:08AM EDT109.0012.5011.8512.20-1.15-8.42%148242.34%
AMZN221216P001100002022-07-01 3:58PM EDT110.0012.5712.3512.70-1.61-11.35%1851,10342.15%
AMZN221216P001110002022-06-30 3:59PM EDT111.0014.8012.8013.100.00-5147041.58%
AMZN221216P001120002022-06-30 3:59PM EDT112.0015.3513.3513.600.00-4947541.31%
AMZN221216P001130002022-06-30 3:57PM EDT113.0015.8513.8514.200.00-1541741.33%
AMZN221216P001140002022-06-30 3:56PM EDT114.0016.5014.4514.700.00-6224640.98%
AMZN221216P001150002022-07-01 10:08AM EDT115.0015.7115.0015.25-1.32-7.75%159340.75%
AMZN221216P001160002022-06-30 3:47PM EDT116.0016.6015.5515.80-0.55-3.21%128540.49%
AMZN221216P001170002022-06-27 9:57AM EDT117.0013.6716.1516.350.00-870440.18%
AMZN221216P001180002022-06-30 11:29AM EDT118.0018.7016.7016.950.00-239740.00%
AMZN221216P001190002022-07-01 2:44PM EDT119.0017.6417.2517.60-2.96-14.37%115239.95%
AMZN221216P001200002022-06-30 12:13PM EDT120.0020.3717.9518.200.00-32,94439.69%
AMZN221216P001210002022-06-27 9:33AM EDT121.0014.7518.5018.900.00-126539.73%
AMZN221216P001220002022-06-30 1:22PM EDT122.0021.0519.2019.600.00-4010539.74%
AMZN221216P001230002022-06-30 2:53PM EDT123.0020.3519.8520.25-1.57-7.16%1916939.54%
AMZN221216P001240002022-07-01 10:18AM EDT124.0022.0020.5020.95+4.85+28.28%111139.47%
AMZN221216P001250002022-06-30 2:53PM EDT125.0021.7521.2021.60-1.61-6.89%1955039.19%
AMZN221216P001260002022-06-21 12:44PM EDT126.0022.3021.8522.300.00-407439.04%
AMZN221216P001270002022-06-23 3:32PM EDT127.0021.0022.5023.000.00-26338.85%
AMZN221216P001280002022-06-29 10:11AM EDT128.0022.5823.2023.750.00-203438.81%
AMZN221216P001290002022-06-22 1:17PM EDT129.0023.8023.9524.450.00-187338.55%
AMZN221216P001300002022-06-30 9:33AM EDT130.0027.3024.6525.150.00-134738.25%
AMZN221216P001310002022-06-22 1:28PM EDT131.0025.2025.4025.950.00-1818138.28%
AMZN221216P001320002022-06-23 3:32PM EDT132.0024.4926.1526.650.00-22837.89%
AMZN221216P001330002022-06-24 11:45AM EDT133.0023.7526.9027.450.00-208737.87%
AMZN221216P001340002022-06-29 11:00AM EDT134.0027.6527.7028.250.00-1012037.80%
AMZN221216P001350002022-06-30 3:13PM EDT135.0031.7228.5029.000.00-732737.49%
AMZN221216P001360002022-06-23 10:12AM EDT136.0029.6529.1529.800.00-73037.35%
AMZN221216P001370002022-06-24 2:45PM EDT137.0025.7030.1030.600.00-3455037.17%
AMZN221216P001380002022-06-22 11:41AM EDT138.0030.6530.9031.450.00-650237.18%
AMZN221216P001390002022-06-28 12:48PM EDT139.0032.2031.6032.250.00-33436.92%
AMZN221216P001400002022-07-01 3:51PM EDT140.0032.8832.5033.10+3.38+11.46%1431236.87%
AMZN221216P001410002022-07-01 3:14PM EDT141.0033.7533.3033.95-0.95-2.74%3064736.77%
AMZN221216P001420002022-06-22 9:35AM EDT142.0035.9534.1534.800.00-22836.65%
AMZN221216P001430002022-06-22 2:19PM EDT143.0034.3535.0035.650.00-179736.48%
AMZN221216P001440002022-06-24 1:05PM EDT144.0031.9135.8536.500.00-193036.27%
AMZN221216P001450002022-07-01 10:11AM EDT145.0038.3536.7537.40+1.25+3.37%438536.30%
AMZN221216P001460002022-06-24 1:05PM EDT146.0033.5837.6038.250.00-104836.02%
AMZN221216P001470002022-06-07 11:01AM EDT147.0028.7038.6539.150.00-96835.99%
AMZN221216P001480002022-06-13 1:48PM EDT148.0044.5039.5540.050.00-407335.93%
AMZN221216P001490002022-06-09 11:48AM EDT149.0031.9040.3040.950.00-1735.84%
AMZN221216P001500002022-06-30 12:00PM EDT150.0044.2041.3041.750.00-617635.02%
AMZN221216P001510002022-06-17 1:24PM EDT151.0045.1542.1042.750.00-23935.55%
AMZN221216P001520002022-06-16 10:35AM EDT152.0049.0043.0543.700.00-41835.69%
AMZN221216P001530002022-06-08 3:07PM EDT153.0034.7543.9544.600.00--235.46%
AMZN221216P001540002022-06-14 9:54AM EDT154.0052.1544.9045.550.00-16019835.57%
AMZN221216P001550002022-06-30 3:06PM EDT155.0049.6345.8046.450.00-20025035.25%
AMZN221216P001560002022-06-08 10:14AM EDT156.0035.7546.7547.400.00-72035.32%
AMZN221216P001570002022-06-08 12:21PM EDT157.0036.9047.7048.350.00--1435.35%
AMZN221216P001580002022-05-26 12:15PM EDT158.0047.1342.1042.750.00--200.00%
AMZN221216P001590002022-06-08 11:47AM EDT159.0038.3549.6050.250.00-256535.35%
AMZN221216P001600002022-06-16 2:56PM EDT160.0058.0250.5551.200.00-405935.30%
AMZN221216P001610002022-06-16 9:41AM EDT161.0057.4251.5052.150.00-3680435.24%
AMZN221216P001620002022-06-09 11:07AM EDT162.0043.4552.4553.100.00-254535.14%
AMZN221216P001630002022-05-19 10:58AM EDT163.0054.8556.5557.550.00--4054.96%
AMZN221216P001640002022-07-01 2:55PM EDT164.0055.2854.3555.05+13.08+31.00%12012235.43%
AMZN221216P001650002022-07-01 2:55PM EDT165.0056.2755.3556.00+6.17+12.32%1201,03435.25%
AMZN221216P001660002022-06-08 10:25AM EDT166.0044.0056.3057.000.00--2835.65%
AMZN221216P001670002022-06-08 10:43AM EDT167.0045.3557.3057.950.00--3535.43%
AMZN221216P001680002022-06-09 10:20AM EDT168.0048.5558.2558.950.00-42535.82%
AMZN221216P001690002022-06-17 3:10PM EDT169.0063.5059.2559.900.00-11096635.52%
AMZN221216P001700002022-06-17 1:52PM EDT170.0063.9060.2060.900.00-16092135.91%
AMZN221216P001750002022-07-01 2:46PM EDT175.0065.5065.1565.85+1.90+2.99%16064037.01%
AMZN221216P001800002022-07-01 11:57AM EDT180.0072.1570.1070.80+1.53+2.17%17337.94%
AMZN221216P010400002022-06-03 3:34PM EDT1,040.007.406.708.40+1.35+22.31%4700.00%
AMZN221216P010600002022-06-03 3:21PM EDT1,060.007.957.258.95-1.16-12.73%4160.00%
AMZN221216P010800002022-05-31 3:12PM EDT1,080.009.407.759.500.00-52520.00%
AMZN221216P011000002022-06-03 11:30AM EDT1,100.008.678.3510.10-1.58-15.41%8790.00%
AMZN221216P011200002022-06-02 9:41AM EDT1,120.0011.058.9510.750.00-4470.00%
AMZN221216P011400002022-06-02 9:41AM EDT1,140.0011.759.6011.450.00-4670.00%
AMZN221216P011600002022-05-31 9:32AM EDT1,160.0013.5010.3012.200.00-7120.00%
AMZN221216P011800002022-05-23 9:38AM EDT1,180.0021.3911.0512.950.00--10.00%
AMZN221216P012000002022-05-27 12:55PM EDT1,200.0017.0511.8013.750.00-150.00%
AMZN221216P012600002022-05-27 2:37PM EDT1,260.0020.1014.5016.500.00-140.00%
AMZN221216P012800002022-05-27 10:59AM EDT1,280.0021.6615.4017.500.00-21480.00%
AMZN221216P013000002022-06-03 10:55AM EDT1,300.0017.7916.4518.50-0.96-5.12%430.00%
AMZN221216P013200002022-05-23 2:33PM EDT1,320.0033.1217.5019.650.00-210.00%
AMZN221216P013600002022-05-27 11:32AM EDT1,360.0028.2819.8022.050.00-120.00%
AMZN221216P013800002022-05-20 10:21AM EDT1,380.0038.3921.1023.350.00-110.00%
AMZN221216P014000002022-05-31 3:07PM EDT1,400.0025.5022.3524.700.00-280.00%
AMZN221216P014400002022-05-27 3:57PM EDT1,440.0033.6525.2027.600.00-230.00%
AMZN221216P014600002022-05-17 2:52PM EDT1,460.0037.6026.7529.200.00--10.00%
AMZN221216P014800002022-06-02 2:46PM EDT1,480.0026.5028.3530.850.00-130.00%
AMZN221216P015000002022-06-02 10:14AM EDT1,500.0032.6530.0532.550.00-6200.00%
AMZN221216P015200002022-06-03 2:45PM EDT1,520.0032.5031.8034.40-34.00-51.13%110.00%
AMZN221216P016000002022-06-01 12:01PM EDT1,600.0045.5039.8542.650.00-3100.00%
AMZN221216P016200002022-05-23 11:50AM EDT1,620.0082.3340.7044.950.00--100.00%
AMZN221216P016400002022-05-20 10:30AM EDT1,640.0076.5044.5047.350.00-110.00%
AMZN221216P016600002022-05-25 3:41PM EDT1,660.0048.6447.0049.90-40.95-45.71%13810.00%
AMZN221216P016800002022-06-02 1:26PM EDT1,680.0046.6049.6052.550.00-490.00%
AMZN221216P017000002022-06-02 2:05PM EDT1,700.0047.9852.3555.350.00-1140.00%
AMZN221216P017400002022-05-25 1:02PM EDT1,740.00115.5958.2063.450.00-340.00%
AMZN221216P017600002022-06-03 3:28PM EDT1,760.0063.2761.3066.60-3.48-5.21%6390.00%
AMZN221216P017800002022-05-25 3:21PM EDT1,780.00117.0764.5567.800.00-270.00%
AMZN221216P018000002022-06-02 3:28PM EDT1,800.0065.2067.9573.400.00-1691160.00%
AMZN221216P018400002022-05-27 10:46AM EDT1,840.00102.0075.2078.650.00-110.00%
AMZN221216P018600002022-06-03 11:39AM EDT1,860.0082.3579.0082.50+9.45+12.96%12360.00%
AMZN221216P018800002022-06-03 9:30AM EDT1,880.0083.3183.0086.40-94.53-53.15%11120.00%
AMZN221216P019000002022-06-03 3:18PM EDT1,900.0090.1287.1590.60+10.32+12.93%1370.00%
AMZN221216P019200002022-06-03 2:31PM EDT1,920.0092.5591.5095.00-33.45-26.55%370.00%
AMZN221216P019400002022-06-02 1:50PM EDT1,940.0088.4095.9599.550.00-260.00%
AMZN221216P019600002022-06-03 3:41PM EDT1,960.00102.05100.60104.30+8.11+8.63%7100.00%
AMZN221216P020000002022-06-03 12:25PM EDT2,000.00114.35109.00114.40+12.10+11.83%18230.00%
AMZN221216P020200002022-06-03 3:41PM EDT2,020.00117.20115.55119.65-91.35-43.80%640.00%
AMZN221216P020400002022-05-26 12:54PM EDT2,040.00172.20120.95125.000.00-1100.00%
AMZN221216P020600002022-06-01 3:00PM EDT2,060.00131.68126.45130.700.00-4120.00%
AMZN221216P020800002022-06-02 11:09AM EDT2,080.00137.70132.15136.500.00-2170.00%
AMZN221216P021000002022-06-03 1:08PM EDT2,100.00139.30138.10142.55+10.08+7.80%1360.00%
AMZN221216P021200002022-06-01 3:53PM EDT2,120.00150.65144.25148.500.00-160.00%
AMZN221216P021400002022-06-02 3:47PM EDT2,140.00139.46150.55157.750.00-130.00%
AMZN221216P021600002022-06-01 11:13AM EDT2,160.00167.00157.05164.350.00-330.00%
AMZN221216P021800002022-06-01 11:09AM EDT2,180.00174.95163.80168.300.00-490.00%
AMZN221216P022000002022-06-03 9:48AM EDT2,200.00167.83170.70175.35-21.54-11.37%2250.00%
AMZN221216P022200002022-05-20 2:57PM EDT2,220.00312.00177.55182.550.00-2160.00%
AMZN221216P022400002022-06-02 10:23AM EDT2,240.00189.70185.15190.000.00-290.00%
AMZN221216P022600002022-06-01 3:18PM EDT2,260.00196.60192.70197.650.00-170.00%
AMZN221216P023000002022-05-31 1:50PM EDT2,300.00229.57208.45213.650.00-2100.00%
AMZN221216P023600002022-06-03 10:48AM EDT2,360.00240.00233.65239.25-194.30-44.74%2010.00%
AMZN221216P023800002022-06-02 10:27AM EDT2,380.00261.56242.40248.150.00-1060.00%
AMZN221216P024000002022-06-02 12:09PM EDT2,400.00252.62251.25257.450.00-62430.00%
AMZN221216P024800002022-05-26 3:41PM EDT2,480.00279.00290.10296.60-121.54-30.34%100.00%
AMZN221216P025000002022-06-03 12:04PM EDT2,500.00305.58299.45307.00+24.07+8.55%1160.00%
AMZN221216P025200002022-05-24 11:41AM EDT2,520.00542.05310.75317.650.00--20.00%
AMZN221216P026000002022-06-01 11:13AM EDT2,600.00368.54354.75362.450.00-7120.00%
AMZN221216P026600002022-05-16 12:36PM EDT2,660.00530.00390.15400.300.00--20.00%
AMZN221216P027000002022-06-03 9:33AM EDT2,700.00400.75414.60423.65-38.85-8.84%370.00%
AMZN221216P027400002022-06-02 11:04AM EDT2,740.00453.61440.45449.750.00-1220.00%
AMZN221216P027600002022-05-26 10:00AM EDT2,760.00625.17453.60463.000.00-1250.00%
AMZN221216P028000002022-05-31 11:47AM EDT2,800.00528.20480.45490.550.00-1150.00%
AMZN221216P029000002022-06-03 10:04AM EDT2,900.00546.65551.50562.85-34.68-5.97%2140.00%
AMZN221216P029200002022-05-26 2:07PM EDT2,920.00722.31566.40577.900.00-130.00%
AMZN221216P029400002022-05-23 3:35PM EDT2,940.00820.00581.05593.150.00-130.00%
AMZN221216P029600002022-05-20 10:05AM EDT2,960.00803.72596.65607.800.00-110.00%
AMZN221216P030000002022-05-26 3:49PM EDT3,000.00795.18627.75639.550.00-560.00%
AMZN221216P030200002022-05-26 12:24PM EDT3,020.00805.58643.65655.500.00--20.00%
AMZN221216P030800002022-05-27 11:58AM EDT3,080.00834.59691.95703.850.00-890.00%
AMZN221216P031200002022-05-25 9:50AM EDT3,120.001,039.40724.70737.050.00--10.00%
AMZN221216P031600002022-05-26 12:15PM EDT3,160.00942.50757.05772.350.00--10.00%
AMZN221216P031800002022-05-26 3:30PM EDT3,180.00973.60773.65789.600.00--20.00%
AMZN221216P032000002022-05-23 9:31AM EDT3,200.001,047.71791.00806.900.00-130.00%
AMZN221216P032200002022-05-20 10:47AM EDT3,220.001,045.59808.00824.450.00-550.00%
AMZN221216P032400002022-05-18 12:30PM EDT3,240.001,081.13825.50842.050.00--10.00%
AMZN221216P032600002022-05-19 10:58AM EDT3,260.001,097.03843.00859.800.00--20.00%
AMZN221216P032800002022-05-19 10:55AM EDT3,280.001,111.02861.00877.450.00--60.00%
AMZN221216P033000002022-05-26 1:14PM EDT3,300.001,063.85878.05895.350.00-8170.00%