Mercado abrirá em 7 h 12 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.242,76+18,48 (+0,57%)
No fechamento: 04:00PM EST
3.239,00 -3,76 (-0,12%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230120C014600002022-01-14 1:43PM EST1,460.001,776.841,801.001,819.00-35.00-1.93%20798750.69%
AMZN230120C014800002022-01-07 9:31AM EST1,480.001,816.501,781.001,799.750.00-19250.08%
AMZN230120C015000002022-01-14 10:36AM EST1,500.001,741.801,762.001,780.40-104.70-5.67%113552.95%
AMZN230120C015200002022-01-07 9:31AM EST1,520.001,778.001,742.501,761.500.00-25552.52%
AMZN230120C015400002021-11-05 11:45AM EST1,540.002,044.061,877.501,895.500.00-109283.74%
AMZN230120C015500002022-01-07 9:31AM EST1,550.001,749.501,713.501,732.900.00-26351.80%
AMZN230120C015600002021-11-09 9:33AM EST1,560.001,981.001,904.001,922.500.00-123590.72%
AMZN230120C015800002021-12-02 12:03PM EST1,580.001,901.001,779.001,798.000.00-16570.72%
AMZN230120C016000002022-01-13 3:40PM EST1,600.001,672.621,666.501,685.000.00-610750.52%
AMZN230120C016200002022-01-07 9:31AM EST1,620.001,682.501,646.501,665.100.00-13249.79%
AMZN230120C016400002021-11-05 10:48AM EST1,640.001,941.521,782.501,800.500.00-194679.00%
AMZN230120C016500002021-11-10 6:46AM EST1,650.001,869.551,818.001,836.500.00-13285.98%
AMZN230120C016600002022-01-14 3:47PM EST1,660.001,609.501,608.501,627.40-44.50-2.69%23648.96%
AMZN230120C016800002021-11-08 1:21PM EST1,680.001,875.001,790.501,808.500.00-601084.60%
AMZN230120C017000002022-01-14 3:46PM EST1,700.001,574.001,571.001,589.00-72.61-4.41%135347.93%
AMZN230120C017200002022-01-14 3:51PM EST1,720.001,558.451,552.501,570.50+78.95+5.34%42347.60%
AMZN230120C017400002022-01-14 3:26PM EST1,740.001,531.051,532.501,551.50-8.82-0.57%41947.14%
AMZN230120C017500002022-01-14 3:44PM EST1,750.001,527.751,523.501,541.50-72.00-4.50%166646.78%
AMZN230120C017600002022-01-14 3:04PM EST1,760.001,507.211,513.501,533.00-83.00-5.22%22246.80%
AMZN230120C017800002022-01-14 3:03PM EST1,780.001,487.151,495.001,514.00+63.16+4.44%21946.33%
AMZN230120C018000002022-01-14 3:42PM EST1,800.001,480.951,476.501,494.50-67.55-4.36%303645.74%
AMZN230120C018200002022-01-14 3:49PM EST1,820.001,459.701,457.001,476.50-6.85-0.47%82545.51%
AMZN230120C018400002022-01-14 3:11PM EST1,840.001,428.841,439.001,457.00-19.16-1.32%122344.93%
AMZN230120C018500002022-01-11 12:00PM EST1,850.001,504.001,429.501,447.850.00-24244.77%
AMZN230120C018600002022-01-14 3:34PM EST1,860.001,421.701,420.551,439.00-8.58-0.60%462244.68%
AMZN230120C018800002022-01-14 3:34PM EST1,880.001,402.601,402.501,420.50-10.13-0.72%353644.32%
AMZN230120C019000002022-01-14 3:57PM EST1,900.001,393.171,384.001,402.00+8.57+0.62%124543.95%
AMZN230120C019200002022-01-14 3:36PM EST1,920.001,365.651,364.501,382.50-8.60-0.63%293043.37%
AMZN230120C019400002022-01-14 3:53PM EST1,940.001,355.751,346.501,364.10+4.10+0.30%308843.02%
AMZN230120C019500002022-01-14 3:22PM EST1,950.001,336.501,337.501,354.90-4.60-0.34%163642.85%
AMZN230120C019600002022-01-14 3:51PM EST1,960.001,334.751,328.501,345.70+5.80+0.44%3033042.67%
AMZN230120C019800002022-01-14 3:27PM EST1,980.001,308.451,310.501,328.30-10.11-0.77%1411642.51%
AMZN230120C020000002022-01-13 3:04PM EST2,000.001,296.611,291.001,310.000.00-331842.16%
AMZN230120C020500002022-01-14 3:05PM EST2,050.001,240.491,245.501,265.00-49.66-3.85%421741.40%
AMZN230120C021000002022-01-14 2:23PM EST2,100.001,188.001,201.951,219.50-19.11-1.58%2314440.52%
AMZN230120C021500002022-01-14 3:58PM EST2,150.001,164.941,156.501,175.50-87.86-7.01%53539.86%
AMZN230120C022000002022-01-13 11:25AM EST2,200.001,161.731,113.001,131.500.00-46539.15%
AMZN230120C022500002022-01-14 1:42PM EST2,250.001,052.671,069.501,088.50-181.83-14.73%12938.54%
AMZN230120C023000002022-01-14 10:13AM EST2,300.001,024.001,026.501,044.50-51.56-4.79%16137.74%
AMZN230120C023500002022-01-12 10:02AM EST2,350.001,072.65985.001,002.900.00-18137.22%
AMZN230120C024000002022-01-13 11:25AM EST2,400.00990.69944.05961.950.00-620036.73%
AMZN230120C024500002022-01-14 1:44PM EST2,450.00890.41903.50920.95-194.05-17.89%110036.17%
AMZN230120C025000002022-01-14 10:22AM EST2,500.00862.00863.30881.50-19.00-2.16%11,26435.73%
AMZN230120C025500002022-01-12 2:33PM EST2,550.00889.90824.85842.300.00-17835.25%
AMZN230120C026000002022-01-14 1:43PM EST2,600.00775.00786.50804.50-24.52-3.07%150234.86%
AMZN230120C026500002022-01-10 1:49PM EST2,650.00725.35749.50767.500.00-1015434.48%
AMZN230120C027000002022-01-14 3:41PM EST2,700.00720.00713.50731.50+35.00+5.11%515334.13%
AMZN230120C027500002022-01-13 12:54PM EST2,750.00690.25677.90696.000.00-35933.76%
AMZN230120C028000002022-01-14 11:17AM EST2,800.00631.16644.75660.15-27.73-4.21%337233.28%
AMZN230120C028500002022-01-10 9:30AM EST2,850.00568.49611.20626.750.00-12032.96%
AMZN230120C029000002022-01-13 10:43AM EST2,900.00625.10579.95594.050.00-216532.64%
AMZN230120C029500002022-01-11 12:24PM EST2,950.00618.80548.70563.000.00-222732.38%
AMZN230120C030000002022-01-14 3:54PM EST3,000.00528.18518.95533.05-3.02-0.57%559832.13%
AMZN230120C030500002022-01-12 10:32AM EST3,050.00554.00492.05502.950.00-183931.80%
AMZN230120C030900002022-01-13 12:51PM EST3,090.00482.16469.90480.500.00-316231.62%
AMZN230120C031000002022-01-14 1:57PM EST3,100.00462.65464.55475.10-11.03-2.33%163631.59%
AMZN230120C031100002022-01-10 10:23AM EST3,110.00425.42459.15469.600.00-810731.54%
AMZN230120C031200002022-01-13 3:13PM EST3,120.00462.44453.85464.250.00-29931.50%
AMZN230120C031300002022-01-10 10:19AM EST3,130.00413.65449.00458.750.00-18331.45%
AMZN230120C031400002022-01-10 1:20PM EST3,140.00431.76443.40453.700.00-44831.43%
AMZN230120C031500002022-01-13 3:20PM EST3,150.00449.81438.25447.800.00-228731.34%
AMZN230120C031600002022-01-14 10:47AM EST3,160.00425.95433.10443.30+21.79+5.39%15631.35%
AMZN230120C031700002022-01-14 12:57PM EST3,170.00418.14428.05438.15-36.86-8.10%18031.32%
AMZN230120C031800002022-01-14 12:57PM EST3,180.00413.24423.05433.05-30.63-6.90%29631.28%
AMZN230120C031900002022-01-10 1:26PM EST3,190.00438.87418.10428.050.00-15131.25%
AMZN230120C032000002022-01-14 3:07PM EST3,200.00410.00413.10422.95-10.00-2.38%1264131.21%
AMZN230120C032100002022-01-11 3:18PM EST3,210.00457.58408.30417.400.00-26931.13%
AMZN230120C032200002022-01-12 11:46AM EST3,220.00455.08405.00413.050.00-23431.14%
AMZN230120C032250002022-01-14 10:50AM EST3,225.00400.00401.00410.00-52.45-11.59%25231.07%
AMZN230120C032300002022-01-14 11:01AM EST3,230.00396.95398.55408.15-5.05-1.26%114631.10%
AMZN230120C032350002022-01-10 11:22AM EST3,235.00379.35396.15405.750.00-14231.09%
AMZN230120C032400002022-01-14 10:00AM EST3,240.00397.78393.70403.30-44.72-10.11%213231.07%
AMZN230120C032450002022-01-14 11:17AM EST3,245.00383.12391.40400.90-38.56-9.14%34631.05%
AMZN230120C032500002022-01-14 3:50PM EST3,250.00391.73388.95397.95-4.27-1.08%1831030.99%
AMZN230120C032550002022-01-11 11:44AM EST3,255.00442.96386.60395.550.00-36430.97%
AMZN230120C032600002022-01-07 3:45PM EST3,260.00382.00384.30393.15-28.32-6.90%15630.96%
AMZN230120C032650002022-01-11 10:07AM EST3,265.00414.67382.05390.750.00-55630.94%
AMZN230120C032700002022-01-14 10:52AM EST3,270.00370.05379.75389.05-33.95-8.40%17230.97%
AMZN230120C032750002022-01-13 11:51AM EST3,275.00405.00377.45386.700.00-616630.96%
AMZN230120C032800002022-01-14 1:32PM EST3,280.00367.55375.10384.40-40.55-9.94%39730.94%
AMZN230120C032850002021-12-06 9:43AM EST3,285.00512.810.000.000.00-41250.20%
AMZN230120C032900002022-01-13 9:30AM EST3,290.00409.05370.45379.150.00-117730.86%
AMZN230120C032950002022-01-12 10:54AM EST3,295.00410.79368.30377.450.00-19630.89%
AMZN230120C033000002022-01-14 3:53PM EST3,300.00372.00366.05375.15-2.85-0.76%231,00330.88%
AMZN230120C033050002022-01-13 12:43PM EST3,305.00366.03363.75372.35-5.07-1.37%24130.82%
AMZN230120C033100002022-01-13 1:42PM EST3,310.00371.81361.60370.650.00-511930.85%
AMZN230120C033150002022-01-13 3:11PM EST3,315.00366.50359.40368.400.00-32930.83%
AMZN230120C033200002022-01-14 12:13PM EST3,320.00358.50357.20366.10-31.50-8.08%313330.81%
AMZN230120C033300002022-01-13 1:30PM EST3,330.00365.65352.70361.150.00-718730.75%
AMZN230120C033400002022-01-07 3:07PM EST3,340.00374.04348.40357.250.00-17930.76%
AMZN230120C033500002022-01-14 3:18PM EST3,350.00344.00344.10352.65-42.85-11.08%536030.71%
AMZN230120C033600002022-01-14 11:44AM EST3,360.00343.09340.15348.40+26.07+8.22%311630.69%
AMZN230120C033700002022-01-13 3:50PM EST3,370.00338.00335.55344.250.00-27730.67%
AMZN230120C033800002022-01-14 2:32PM EST3,380.00325.60331.35339.75-38.28-10.52%111030.62%
AMZN230120C033900002022-01-13 10:05AM EST3,390.00359.48327.20335.750.00-4019630.61%
AMZN230120C034000002022-01-14 3:43PM EST3,400.00326.00323.40331.40-4.17-1.26%4396730.57%
AMZN230120C034100002022-01-10 9:42AM EST3,410.00304.05319.00327.150.00-113530.53%
AMZN230120C034200002022-01-07 1:25PM EST3,420.00307.00314.80322.750.00-17430.48%
AMZN230120C034300002022-01-13 1:08PM EST3,430.00326.55310.90319.200.00-24730.49%
AMZN230120C034400002022-01-14 2:38PM EST3,440.00307.49306.95315.25-14.96-4.64%23730.47%
AMZN230120C034500002022-01-14 3:29PM EST3,450.00303.38303.00311.15-15.07-4.73%3452130.43%
AMZN230120C034600002022-01-13 1:08PM EST3,460.00314.55299.05306.750.00-217330.37%
AMZN230120C034700002022-01-13 1:08PM EST3,470.00310.60295.60302.800.00-28430.34%
AMZN230120C034800002022-01-13 1:08PM EST3,480.00306.65291.40298.950.00-216830.32%
AMZN230120C034900002022-01-13 1:08PM EST3,490.00302.75287.70295.350.00-623230.31%
AMZN230120C035000002022-01-14 3:58PM EST3,500.00284.80284.00291.80-4.80-1.66%253,02230.30%
AMZN230120C035500002022-01-14 12:40PM EST3,550.00264.70265.75273.30-15.70-5.60%241930.16%
AMZN230120C036000002022-01-14 3:36PM EST3,600.00250.15248.55255.60-12.80-4.87%231,51830.02%
AMZN230120C036500002022-01-14 10:06AM EST3,650.00237.01232.50239.50-7.19-2.94%132529.94%
AMZN230120C037000002022-01-14 3:34PM EST3,700.00219.83217.45223.85-4.17-1.86%131,42029.83%
AMZN230120C037500002022-01-13 1:08PM EST3,750.00204.23203.05209.20-11.52-5.34%169429.74%
AMZN230120C038000002022-01-14 3:51PM EST3,800.00192.50189.65195.75-3.40-1.74%2988029.68%
AMZN230120C038500002022-01-14 2:32PM EST3,850.00176.00176.90182.50-7.00-3.83%338429.58%
AMZN230120C039000002022-01-14 3:09PM EST3,900.00168.00164.95170.30-3.99-2.32%2046729.51%
AMZN230120C039500002022-01-13 3:08PM EST3,950.00160.57153.80158.700.00-329529.43%
AMZN230120C040000002022-01-14 3:58PM EST4,000.00143.50143.35148.00-4.50-3.04%472,56329.38%
AMZN230120C040500002022-01-14 12:34PM EST4,050.00135.50133.60138.05-6.55-4.61%2019329.33%
AMZN230120C041000002022-01-14 2:23PM EST4,100.00123.54125.00128.85-7.21-5.51%733729.30%
AMZN230120C041500002022-01-13 12:59PM EST4,150.00117.26116.00120.25-5.09-4.16%222729.28%
AMZN230120C042000002022-01-14 3:54PM EST4,200.00110.18109.00112.05-1.68-1.50%740929.25%
AMZN230120C042500002022-01-14 9:38AM EST4,250.00107.00100.75104.50-14.20-11.72%144629.23%
AMZN230120C043000002022-01-14 12:41PM EST4,300.0094.3793.9097.45-2.13-2.21%554329.21%
AMZN230120C043500002022-01-14 9:35AM EST4,350.0088.9887.6091.10-18.37-17.11%36529.23%
AMZN230120C044000002022-01-13 3:58PM EST4,400.0084.0081.7584.950.00-940129.22%
AMZN230120C044500002022-01-11 10:11AM EST4,450.0090.0076.2579.350.00-211529.23%
AMZN230120C045000002022-01-14 3:25PM EST4,500.0071.6071.3574.00-5.55-7.19%251,56729.23%
AMZN230120C045500002022-01-12 10:41AM EST4,550.0080.7366.5069.250.00-19729.26%
AMZN230120C046000002022-01-14 3:20PM EST4,600.0062.7862.2064.80-2.97-4.52%245829.29%
AMZN230120C046500002022-01-06 2:05PM EST4,650.0068.3958.2060.550.00-24729.31%
AMZN230120C047000002022-01-14 3:25PM EST4,700.0055.0054.3556.75-6.50-10.57%61,25729.36%
AMZN230120C047500002022-01-14 2:05PM EST4,750.0051.9550.9053.10-1.90-3.53%46829.39%
AMZN230120C048000002022-01-14 2:12PM EST4,800.0048.4547.7549.90-8.55-15.00%946329.45%
AMZN230120C048500002022-01-13 3:22PM EST4,850.0047.0044.8546.800.00-14929.50%
AMZN230120C049000002022-01-14 2:38PM EST4,900.0042.7242.1044.00-1.58-3.57%254229.57%
AMZN230120C049500002022-01-14 2:05PM EST4,950.0040.5039.6041.45-5.08-11.15%16829.64%
AMZN230120C050000002022-01-14 3:57PM EST5,000.0038.0037.2538.95-4.15-9.85%1073,01229.70%
AMZN230120C051000002022-01-14 2:55PM EST5,100.0033.5033.0034.55-0.92-2.67%581429.84%
AMZN230120C052000002022-01-14 3:12PM EST5,200.0029.7029.3530.75-3.05-9.31%714429.99%
AMZN230120C053000002022-01-14 2:29PM EST5,300.0026.6026.1527.50-3.15-10.59%539330.17%
AMZN230120C054000002022-01-14 2:57PM EST5,400.0023.4323.4024.70-1.82-7.21%417330.36%
AMZN230120C055000002022-01-14 2:54PM EST5,500.0021.2121.0022.10-0.29-1.35%872530.51%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230120P014600002022-01-14 1:39PM EST1,460.009.708.009.05+0.20+2.11%187941.19%
AMZN230120P014800002022-01-13 12:32PM EST1,480.009.858.509.850.00-1673241.13%
AMZN230120P015000002022-01-14 3:17PM EST1,500.0010.059.0010.35-0.35-3.37%790740.84%
AMZN230120P015200002022-01-11 2:55PM EST1,520.0010.479.5510.900.00-312140.57%
AMZN230120P015400002022-01-11 2:55PM EST1,540.0011.0510.1511.200.00-316340.13%
AMZN230120P015500002022-01-13 12:47PM EST1,550.0012.0310.4011.800.00-819140.19%
AMZN230120P015600002022-01-03 10:40AM EST1,560.0012.6010.7012.100.00-310840.05%
AMZN230120P015800002021-12-06 9:36AM EST1,580.0018.7912.2514.450.00-214540.74%
AMZN230120P016000002022-01-04 10:57AM EST1,600.0012.7512.0013.150.00-112939.41%
AMZN230120P016200002021-12-06 10:28AM EST1,620.0019.5014.1515.100.00-26539.81%
AMZN230120P016400002021-11-08 1:18PM EST1,640.0013.3511.5017.200.00-18240.19%
AMZN230120P016500002022-01-04 10:43AM EST1,650.0015.3013.7014.950.00-19338.81%
AMZN230120P016600002021-11-08 1:22PM EST1,660.0014.0512.5017.850.00-98539.86%
AMZN230120P016800002022-01-14 3:16PM EST1,680.0016.3014.8516.15+0.12+0.74%813738.47%
AMZN230120P017000002022-01-13 12:47PM EST1,700.0017.8615.6517.000.00-484238.25%
AMZN230120P017200002022-01-14 3:25PM EST1,720.0017.5516.6517.70+1.15+7.01%413937.95%
AMZN230120P017400002021-12-02 10:03AM EST1,740.0021.1818.8521.050.00-37338.70%
AMZN230120P017500002022-01-14 3:46PM EST1,750.0018.5517.9519.05-1.90-9.29%79337.61%
AMZN230120P017600002021-12-22 2:47PM EST1,760.0023.7018.4019.550.00-15637.51%
AMZN230120P017800002022-01-10 11:41AM EST1,780.0026.9019.3520.550.00-214337.30%
AMZN230120P018000002022-01-14 11:50AM EST1,800.0023.0020.3521.55+2.17+10.42%130437.07%
AMZN230120P018200002022-01-11 2:15PM EST1,820.0022.3021.3522.600.00-549236.85%
AMZN230120P018400002021-11-10 6:46AM EST1,840.0032.2020.0026.200.00-11337.47%
AMZN230120P018500002022-01-03 10:30AM EST1,850.0023.9023.0024.300.00-120836.54%
AMZN230120P018600002022-01-10 12:53PM EST1,860.0033.7023.5524.850.00-3514236.43%
AMZN230120P018800002021-12-20 10:24AM EST1,880.0029.8524.7526.100.00-111736.24%
AMZN230120P019000002022-01-13 12:21PM EST1,900.0028.5026.0027.400.00-125936.05%
AMZN230120P019200002021-12-22 2:46PM EST1,920.0032.7027.2528.650.00-12035.83%
AMZN230120P019400002021-12-31 3:34PM EST1,940.0030.8028.6530.050.00-55035.64%
AMZN230120P019500002022-01-04 3:13PM EST1,950.0031.0029.3030.850.00-116535.57%
AMZN230120P019600002021-11-05 11:23AM EST1,960.0027.6036.9049.500.00-12739.86%
AMZN230120P019800002022-01-10 12:11PM EST1,980.0043.0431.5033.000.00-27335.26%
AMZN230120P020000002022-01-14 3:36PM EST2,000.0034.6733.0534.60+0.47+1.37%2785535.09%
AMZN230120P020500002022-01-13 12:20PM EST2,050.0040.0037.1038.900.00-121434.66%
AMZN230120P021000002022-01-14 12:18PM EST2,100.0047.0041.6543.50+4.33+10.15%2035634.21%
AMZN230120P021500002022-01-11 1:57PM EST2,150.0047.6746.6548.800.00-1044633.83%
AMZN230120P022000002022-01-14 11:20AM EST2,200.0061.4252.3054.50+4.12+7.19%294633.43%
AMZN230120P022500002022-01-14 1:11PM EST2,250.0066.4058.4060.70+2.50+3.91%121,20133.04%
AMZN230120P023000002022-01-14 3:59PM EST2,300.0066.5065.2067.70-4.05-5.74%5491532.70%
AMZN230120P023500002022-01-13 3:21PM EST2,350.0078.3072.6075.300.00-3754832.35%
AMZN230120P024000002022-01-14 1:03PM EST2,400.0090.5280.6083.50+3.62+4.17%2083832.01%
AMZN230120P024500002022-01-13 3:21PM EST2,450.0096.2089.5092.950.00-9439131.75%
AMZN230120P025000002022-01-14 1:03PM EST2,500.00110.5799.45102.65+3.57+3.34%692,14031.43%
AMZN230120P025500002022-01-13 3:21PM EST2,550.00117.20109.80113.250.00-602,09431.13%
AMZN230120P026000002022-01-14 3:48PM EST2,600.00125.55121.15125.10-8.00-5.99%31,58830.89%
AMZN230120P026500002022-01-14 10:58AM EST2,650.00149.47133.45137.80+7.37+5.19%438330.65%
AMZN230120P027000002022-01-14 10:58AM EST2,700.00163.74146.45151.25+8.19+5.27%81,84430.40%
AMZN230120P027500002022-01-14 12:16PM EST2,750.00176.50160.95165.85+20.05+12.82%237330.17%
AMZN230120P028000002022-01-14 3:57PM EST2,800.00180.00176.30181.35-7.60-4.05%421,39029.94%
AMZN230120P028500002022-01-14 11:34AM EST2,850.00212.35192.70198.00+6.44+3.13%2034129.73%
AMZN230120P029000002022-01-13 1:06PM EST2,900.00217.15210.20216.000.00-221,32329.56%
AMZN230120P029500002022-01-13 1:08PM EST2,950.00239.65228.90234.85+4.45+1.89%141429.37%
AMZN230120P030000002022-01-14 3:16PM EST3,000.00260.00248.70254.95-6.25-2.35%343,07529.20%
AMZN230120P030500002022-01-14 11:34AM EST3,050.00292.00269.50276.25+15.40+5.57%132329.05%
AMZN230120P030900002022-01-13 1:00PM EST3,090.00312.20286.95293.05+16.25+5.49%112128.84%
AMZN230120P031000002022-01-14 10:11AM EST3,100.00308.00291.40297.60-0.05-0.02%299228.81%
AMZN230120P031100002022-01-13 1:08PM EST3,110.00302.10296.05302.250.00-28128.79%
AMZN230120P031200002022-01-13 1:05PM EST3,120.00308.05300.60306.850.00-229528.75%
AMZN230120P031300002022-01-13 1:03PM EST3,130.00313.80305.25312.350.00-24028.79%
AMZN230120P031400002022-01-13 12:59PM EST3,140.00317.85309.90316.250.00-312228.69%
AMZN230120P031500002022-01-14 3:19PM EST3,150.00325.23314.60321.00+2.78+0.86%1548828.66%
AMZN230120P031600002022-01-13 1:05PM EST3,160.00326.65319.40326.700.00-211728.70%
AMZN230120P031700002022-01-14 11:11AM EST3,170.00354.37324.20331.60+13.36+3.92%515728.67%
AMZN230120P031800002022-01-14 2:35PM EST3,180.00344.00329.10336.55-1.83-0.53%26828.65%
AMZN230120P031900002022-01-14 11:42AM EST3,190.00355.65334.05341.50+12.80+3.73%2015328.62%
AMZN230120P032000002022-01-14 1:57PM EST3,200.00357.30339.00346.50-0.95-0.27%532,31528.59%
AMZN230120P032100002022-01-14 2:31PM EST3,210.00360.00344.00350.75+6.90+1.95%513428.50%
AMZN230120P032200002022-01-14 9:44AM EST3,220.00364.98349.00356.70+3.28+0.91%14828.54%
AMZN230120P032250002022-01-13 1:00PM EST3,225.00360.60351.55359.250.00-24728.52%
AMZN230120P032300002022-01-14 11:59AM EST3,230.00372.80354.10361.85+9.90+2.73%31428.51%
AMZN230120P032350002022-01-13 1:00PM EST3,235.00364.25356.65364.500.00-32328.50%
AMZN230120P032400002022-01-14 11:15AM EST3,240.00392.25359.25367.15+24.20+6.58%27028.49%
AMZN230120P032450002022-01-13 12:59PM EST3,245.00370.60361.90369.550.00-22028.46%
AMZN230120P032500002022-01-13 2:49PM EST3,250.00377.00364.50372.350.00-1013828.46%
AMZN230120P032550002022-01-13 12:59PM EST3,255.00374.13367.10374.800.00-33528.44%
AMZN230120P032600002022-01-13 12:57PM EST3,260.00378.75369.70377.600.00-64928.44%
AMZN230120P032650002022-01-13 12:59PM EST3,265.00380.75372.30380.050.00-27828.41%
AMZN230120P032700002022-01-14 11:11AM EST3,270.00407.27374.90382.90+23.47+6.12%512528.41%
AMZN230120P032750002022-01-13 12:59PM EST3,275.00386.35377.60385.600.00-233728.40%
AMZN230120P032800002022-01-13 1:00PM EST3,280.00388.90380.25388.300.00-23328.38%
AMZN230120P032850002022-01-13 1:00PM EST3,285.00391.65382.90391.000.00-25028.37%
AMZN230120P032900002022-01-13 12:57PM EST3,290.00394.05385.55393.700.00-37928.36%
AMZN230120P032950002022-01-13 12:59PM EST3,295.00397.05388.25396.450.00-23228.35%
AMZN230120P033000002022-01-14 9:51AM EST3,300.00407.50391.00399.20+8.20+2.05%248628.34%
AMZN230120P033050002022-01-13 1:00PM EST3,305.00402.10393.65401.900.00-22628.32%
AMZN230120P033100002022-01-13 12:59PM EST3,310.00405.10396.35404.450.00-28428.29%
AMZN230120P033150002022-01-13 12:57PM EST3,315.00408.10399.10407.450.00-423428.30%
AMZN230120P033200002022-01-13 12:57PM EST3,320.00410.05401.85410.250.00-4216528.29%
AMZN230120P033300002022-01-13 12:57PM EST3,330.00416.60407.35415.800.00-28528.26%
AMZN230120P033400002022-01-14 12:04PM EST3,340.00433.34412.90421.65+11.59+2.75%114428.25%
AMZN230120P033500002022-01-14 12:04PM EST3,350.00438.94418.50427.05+12.94+3.04%11,57128.21%
AMZN230120P033600002022-01-13 12:59PM EST3,360.00431.15424.15431.800.00-46028.11%
AMZN230120P033700002022-01-14 9:30AM EST3,370.00461.50429.80438.85+23.05+5.26%35228.18%
AMZN230120P033800002022-01-13 12:59PM EST3,380.00442.50435.65443.400.00-242028.06%
AMZN230120P033900002022-01-13 12:57PM EST3,390.00450.10441.40449.250.00-29628.04%
AMZN230120P034000002022-01-14 11:37AM EST3,400.00471.50447.20455.10+19.95+4.42%443728.01%
AMZN230120P034100002022-01-12 11:49AM EST3,410.00430.65452.95460.900.00-18527.98%
AMZN230120P034200002022-01-12 11:48AM EST3,420.00434.95458.80467.850.00-122428.03%
AMZN230120P034300002022-01-12 11:16AM EST3,430.00449.30464.70473.850.00-12228.01%
AMZN230120P034400002022-01-14 2:38PM EST3,440.00487.81470.65479.85+32.76+7.20%28327.98%
AMZN230120P034500002022-01-12 11:16AM EST3,450.00460.85476.65484.850.00-124427.87%
AMZN230120P034600002022-01-12 11:16AM EST3,460.00466.65482.65492.050.00-111427.93%
AMZN230120P034700002022-01-12 11:16AM EST3,470.00472.50488.80498.250.00-14227.91%
AMZN230120P034800002022-01-06 1:10PM EST3,480.00492.99494.90504.450.00-48527.89%
AMZN230120P034900002022-01-14 11:45AM EST3,490.00525.48501.05510.60+41.13+8.49%216427.86%
AMZN230120P035000002022-01-14 3:19PM EST3,500.00520.23507.30517.00-4.77-0.91%153,01427.85%
AMZN230120P035500002022-01-13 9:43AM EST3,550.00506.36538.80548.800.00-123927.72%
AMZN230120P036000002022-01-14 2:09PM EST3,600.00599.31571.30581.50+54.65+10.03%71,42827.58%
AMZN230120P036500002021-12-31 10:51AM EST3,650.00555.52605.05614.500.00-115127.40%
AMZN230120P037000002022-01-14 2:57PM EST3,700.00662.78637.85650.85+52.86+8.67%923827.42%
AMZN230120P037500002022-01-14 2:43PM EST3,750.00698.30673.25686.60-19.41-2.70%415427.32%
AMZN230120P038000002022-01-13 11:04AM EST3,800.00694.50709.75723.350.00-120127.23%
AMZN230120P038500002022-01-07 10:28AM EST3,850.00747.28747.00760.450.00-429327.11%
AMZN230120P039000002022-01-14 12:13PM EST3,900.00812.64784.95798.95+7.64+0.95%115127.04%
AMZN230120P039500002022-01-03 2:37PM EST3,950.00728.16823.85838.050.00-17626.96%
AMZN230120P040000002022-01-14 12:13PM EST4,000.00891.62861.95878.50+51.62+6.15%11,27226.95%
AMZN230120P040500002021-12-02 12:21PM EST4,050.00818.34846.20863.000.00-12520.87%
AMZN230120P041000002021-11-29 3:57PM EST4,100.00789.88859.65868.150.00-28314.32%
AMZN230120P041500002021-11-10 6:47AM EST4,150.00996.40866.50884.500.00-2270.00%
AMZN230120P042000002022-01-12 3:16PM EST4,200.001,071.601,026.001,044.00+83.65+8.47%13526.65%
AMZN230120P042500002021-12-27 10:50AM EST4,250.00960.331,069.501,086.500.00-11826.54%
AMZN230120P043000002022-01-11 3:23PM EST4,300.001,077.201,113.401,130.500.00-42526.55%
AMZN230120P043500002021-11-30 3:27PM EST4,350.001,020.101,061.251,079.000.00-2150.00%
AMZN230120P044000002022-01-14 2:30PM EST4,400.001,236.401,201.901,219.50+65.02+5.55%74726.53%
AMZN230120P044500002021-11-10 6:47AM EST4,450.001,230.401,107.001,122.300.00-2350.00%
AMZN230120P045000002022-01-14 11:11AM EST4,500.001,340.001,292.651,309.50-52.20-3.75%11,03226.44%
AMZN230120P045500002022-01-14 9:30AM EST4,550.001,382.301,338.001,355.50+77.20+5.92%11726.46%
AMZN230120P046000002021-12-30 11:19AM EST4,600.001,264.511,384.501,402.000.00-133426.51%
AMZN230120P046500002021-11-10 6:47AM EST4,650.001,449.501,277.501,295.500.00-100.00%
AMZN230120P047000002022-01-12 9:55AM EST4,700.001,417.391,477.201,494.500.00-1826.40%
AMZN230120P047500002022-01-12 9:55AM EST4,750.001,463.791,524.001,541.000.00-12826.31%
AMZN230120P048000002022-01-14 2:38PM EST4,800.001,597.991,571.501,589.50+397.49+33.11%23026.55%
AMZN230120P048500002021-12-20 10:27AM EST4,850.001,550.701,619.001,637.000.00-2726.58%
AMZN230120P049000002022-01-13 11:06AM EST4,900.001,643.121,666.501,684.500.00-27526.56%
AMZN230120P049500002021-12-08 1:09PM EST4,950.001,498.751,709.001,728.000.00-21225.57%
AMZN230120P050000002022-01-13 10:57AM EST5,000.001,737.481,763.001,781.000.00-28626.75%
AMZN230120P051000002022-01-04 12:52PM EST5,100.001,781.141,860.001,878.000.00-53026.93%
AMZN230120P052000002022-01-14 2:09PM EST5,200.001,995.291,957.501,975.50+93.26+4.90%23927.15%
AMZN230120P053000002022-01-14 2:57PM EST5,300.002,086.662,055.502,074.00+44.23+2.17%49227.56%
AMZN230120P054000002022-01-10 2:13PM EST5,400.002,208.962,154.002,172.500.00-125227.90%
AMZN230120P055000002022-01-04 12:52PM EST5,500.002,168.382,252.502,271.000.00-52028.19%