Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.309,04-52,98 (-1,58%)
No fechamento: 4:00PM EDT

3.309,11 0,07 (0,00%)
Pós-fechamento: 7:41PM EDT

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
AMZN230120C014600002021-04-13 2:22PM EDT1,460.001,987.821,873.801,890.500.00-16843.07%
AMZN230120C014800002021-04-01 10:33AM EDT1,480.001,694.321,854.751,871.500.00-22842.70%
AMZN230120C015000002021-04-20 2:43PM EDT1,500.001,868.901,835.751,852.500.00-25642.32%
AMZN230120C015200002021-04-21 12:18PM EDT1,520.001,868.101,816.801,833.000.00-23441.82%
AMZN230120C015400002021-04-21 12:14PM EDT1,540.001,849.911,797.851,814.500.00-46641.56%
AMZN230120C015500002021-04-01 10:59AM EDT1,550.001,625.161,788.401,805.000.00-25641.37%
AMZN230120C015600002021-04-21 12:16PM EDT1,560.001,826.001,778.951,795.50-4.27-0.23%108441.19%
AMZN230120C015800002021-04-21 12:16PM EDT1,580.001,809.261,760.151,777.000.00-25940.92%
AMZN230120C016000002021-04-16 2:02PM EDT1,600.001,833.571,741.351,758.500.00-26640.65%
AMZN230120C016200002021-04-20 2:41PM EDT1,620.001,754.291,722.651,740.000.00-42340.37%
AMZN230120C016400002021-04-20 2:36PM EDT1,640.001,734.631,703.951,721.000.00-23839.99%
AMZN230120C016500002021-04-19 1:11PM EDT1,650.001,771.381,694.651,712.000.00-42539.89%
AMZN230120C016600002021-04-21 12:17PM EDT1,660.001,734.181,685.351,702.500.00-22139.70%
AMZN230120C016800002021-04-20 2:37PM EDT1,680.001,697.501,666.751,684.000.00-25039.42%
AMZN230120C017000002021-04-20 2:37PM EDT1,700.001,679.601,648.251,665.500.00-24739.13%
AMZN230120C017200002021-04-20 2:37PM EDT1,720.001,660.661,629.801,647.000.00-21438.83%
AMZN230120C017400002021-04-20 2:37PM EDT1,740.001,642.111,611.451,629.000.00-21638.63%
AMZN230120C017500002021-04-21 10:33AM EDT1,750.001,645.791,602.301,619.500.00-25738.43%
AMZN230120C017600002021-04-20 2:38PM EDT1,760.001,623.701,593.151,610.500.00-21538.33%
AMZN230120C017800002021-04-20 2:38PM EDT1,780.001,605.391,574.901,592.500.00-21438.11%
AMZN230120C018000002021-04-20 2:56PM EDT1,800.001,586.621,556.751,574.000.00-42437.80%
AMZN230120C018200002021-04-21 12:18PM EDT1,820.001,587.521,538.651,556.000.00-22337.57%
AMZN230120C018400002021-04-20 2:39PM EDT1,840.001,550.931,520.601,538.000.00-21837.34%
AMZN230120C018500002021-04-20 3:03PM EDT1,850.001,541.941,511.651,529.000.00-103937.22%
AMZN230120C018600002021-04-20 2:40PM EDT1,860.001,533.411,502.701,520.000.00-21037.10%
AMZN230120C018800002021-04-19 12:21PM EDT1,880.001,506.951,484.851,502.500.00-11336.94%
AMZN230120C019000002021-04-14 2:14PM EDT1,900.001,508.571,467.051,484.500.00-41236.69%
AMZN230120C019200002021-04-14 2:15PM EDT1,920.001,492.551,449.351,466.500.00-41436.43%
AMZN230120C019400002021-04-19 9:38AM EDT1,940.001,557.001,431.751,449.000.00-15536.25%
AMZN230120C019500002021-04-19 11:46AM EDT1,950.001,500.001,423.001,440.000.00-41236.12%
AMZN230120C019600002021-04-21 11:16AM EDT1,960.001,456.001,414.301,431.500.00-130836.05%
AMZN230120C019800002021-04-16 1:14PM EDT1,980.001,493.501,396.851,414.000.00-410735.86%
AMZN230120C020000002021-04-15 10:04AM EDT2,000.001,434.121,379.551,396.50-25.88-1.77%137735.65%
AMZN230120C020500002021-04-07 2:17PM EDT2,050.001,340.881,340.651,354.000.00-131635.27%
AMZN230120C021000002021-04-15 12:26PM EDT2,100.001,365.861,298.351,312.000.00-33934.90%
AMZN230120C021500002021-04-16 2:32PM EDT2,150.001,350.221,256.901,270.500.00-11934.54%
AMZN230120C022000002021-04-12 1:42PM EDT2,200.001,297.251,216.251,229.500.00-23234.19%
AMZN230120C022500002021-04-08 10:22AM EDT2,250.001,187.001,176.401,190.000.00-11933.95%
AMZN230120C023000002021-04-13 11:18AM EDT2,300.001,193.001,137.301,150.50+29.90+2.57%13133.65%
AMZN230120C023500002021-04-16 12:49PM EDT2,350.001,180.801,099.001,112.500.00-16133.44%
AMZN230120C024000002021-04-20 3:36PM EDT2,400.001,096.851,062.801,075.000.00-214733.22%
AMZN230120C024500002021-04-15 2:08PM EDT2,450.001,097.351,026.501,037.950.00-110032.99%
AMZN230120C025000002021-04-22 3:17PM EDT2,500.00992.80991.001,000.05-2.90-0.29%323632.63%
AMZN230120C025500002021-04-20 3:02PM EDT2,550.00987.52955.10967.500.00-15932.67%
AMZN230120C026000002021-04-13 3:50PM EDT2,600.00998.00921.20934.600.00-110632.61%
AMZN230120C026500002021-04-22 12:09PM EDT2,650.00921.50888.40901.45-47.68-4.92%37432.47%
AMZN230120C027000002021-04-21 12:52PM EDT2,700.00891.42856.60869.350.00-111632.35%
AMZN230120C027500002021-04-21 12:52PM EDT2,750.00860.12826.70838.150.00-12632.25%
AMZN230120C028000002021-04-22 3:17PM EDT2,800.00800.00795.85807.90-30.12-3.63%124632.16%
AMZN230120C028500002021-04-13 12:53PM EDT2,850.00865.36766.45778.200.00-14432.06%
AMZN230120C029000002021-04-21 11:36AM EDT2,900.00752.95738.05749.45-28.05-3.59%112031.97%
AMZN230120C029500002021-04-21 9:43AM EDT2,950.00723.95710.50721.60+6.95+0.97%121431.89%
AMZN230120C030000002021-04-22 3:19PM EDT3,000.00686.75683.85694.70-40.34-5.55%841831.82%
AMZN230120C030500002021-04-19 1:58PM EDT3,050.00718.00658.05668.600.00-191331.75%
AMZN230120C030900002021-04-22 3:42PM EDT3,090.00642.00637.80648.10-60.99-8.68%112331.69%
AMZN230120C031000002021-04-22 2:19PM EDT3,100.00645.02632.85643.10-3.89-0.60%20046231.68%
AMZN230120C031100002021-04-14 1:50PM EDT3,110.00677.65628.75638.100.00-18031.67%
AMZN230120C031200002021-04-12 9:52AM EDT3,120.00686.32623.00633.150.00-25331.65%
AMZN230120C031300002021-04-22 12:43PM EDT3,130.00653.65618.95628.20+43.62+7.15%14031.64%
AMZN230120C031400002021-04-22 1:49PM EDT3,140.00628.00613.25623.30-28.00-4.27%15731.63%
AMZN230120C031500002021-04-22 3:06PM EDT3,150.00619.09609.25618.40-43.91-6.62%17616331.61%
AMZN230120C031600002021-03-31 3:49PM EDT3,160.00653.90604.45613.550.00-13031.60%
AMZN230120C031700002021-04-09 12:41PM EDT3,170.00648.97599.70608.750.00-15931.58%
AMZN230120C031800002021-04-19 3:28PM EDT3,180.00640.40594.95603.950.00-15631.57%
AMZN230120C031900002021-04-16 11:24AM EDT3,190.00661.08589.45599.200.00-14931.56%
AMZN230120C032000002021-04-21 12:06PM EDT3,200.00617.26584.60594.300.00-443531.53%
AMZN230120C032100002021-04-20 12:03PM EDT3,210.00601.93580.90589.750.00-15431.53%
AMZN230120C032200002021-04-22 2:23PM EDT3,220.00587.99576.25585.05-93.76-13.75%12131.51%
AMZN230120C032250002021-02-26 3:14PM EDT3,225.00506.85444.80451.750.00-11423.76%
AMZN230120C032300002021-04-13 11:25AM EDT3,230.00673.00571.60580.350.00-113531.50%
AMZN230120C032350002021-04-09 3:05PM EDT3,235.00631.00569.30578.050.00-11631.49%
AMZN230120C032400002021-04-06 11:25AM EDT3,240.00516.33567.00575.750.00-19831.49%
AMZN230120C032450002021-04-09 3:54PM EDT3,245.00631.85564.75573.400.00-24931.48%
AMZN230120C032500002021-04-22 1:18PM EDT3,250.00576.62562.45571.10-18.09-3.04%11411231.47%
AMZN230120C032550002021-04-16 1:56PM EDT3,255.00612.00560.15568.800.00-24231.46%
AMZN230120C032600002021-04-14 12:25PM EDT3,260.00618.75557.90566.500.00-74031.45%
AMZN230120C032650002021-03-11 1:58PM EDT3,265.00499.80619.50628.300.00-2635.23%
AMZN230120C032700002021-04-20 2:05PM EDT3,270.00562.50552.65561.95-21.92-3.75%12631.44%
AMZN230120C032750002021-04-14 3:00PM EDT3,275.00593.05551.15559.700.00-62931.43%
AMZN230120C032800002021-04-12 2:40PM EDT3,280.00605.00548.90557.400.00-211531.42%
AMZN230120C032850002021-04-22 3:33PM EDT3,285.00552.60546.65555.15-36.20-6.15%111431.41%
AMZN230120C032900002021-04-15 3:44PM EDT3,290.00604.30544.40552.900.00-116031.41%
AMZN230120C032950002021-04-16 10:05AM EDT3,295.00593.00542.20550.650.00-12631.40%
AMZN230120C033000002021-04-22 2:19PM EDT3,300.00551.02539.90548.35-16.98-2.99%19952431.39%
AMZN230120C033050002021-04-14 12:25PM EDT3,305.00592.80537.75546.150.00-22431.38%
AMZN230120C033100002021-04-15 1:52PM EDT3,310.00575.00535.55543.950.00-18931.37%
AMZN230120C033150002021-04-09 10:27AM EDT3,315.00564.31533.35541.700.00-102231.37%
AMZN230120C033200002021-04-22 2:13PM EDT3,320.00544.55531.15539.50-80.37-12.86%13931.36%
AMZN230120C033300002021-04-15 1:52PM EDT3,330.00585.93526.05535.100.00-257531.34%
AMZN230120C033400002021-04-21 1:45PM EDT3,340.00551.97521.70530.750.00-12831.33%
AMZN230120C033500002021-04-22 3:43PM EDT3,350.00521.84517.50526.40-26.19-4.78%27730931.31%
AMZN230120C033600002021-04-22 12:08PM EDT3,360.00541.40513.90522.10-2.13-0.39%1021931.30%
AMZN230120C033700002021-04-22 11:05AM EDT3,370.00544.07508.90517.80-27.33-4.78%13731.28%
AMZN230120C033800002021-04-22 12:08PM EDT3,380.00532.63505.45513.55-36.74-6.45%102931.27%
AMZN230120C033900002021-04-22 11:05AM EDT3,390.00535.37501.25509.35-4.63-0.86%17431.25%
AMZN230120C034000002021-04-22 3:06PM EDT3,400.00505.62496.30505.10-20.79-3.95%17729031.24%
AMZN230120C034100002021-04-21 2:26PM EDT3,410.00522.11492.15500.950.00-15231.22%
AMZN230120C034200002021-04-14 12:25PM EDT3,420.00526.19488.80496.750.00-63931.20%
AMZN230120C034300002021-04-14 12:31PM EDT3,430.00545.11484.70492.650.00-11831.19%
AMZN230120C034400002021-04-14 12:31PM EDT3,440.00540.90480.60488.550.00-11631.18%
AMZN230120C034500002021-04-22 1:18PM EDT3,450.00489.25476.55484.45-0.98-0.20%1149531.16%
AMZN230120C034600002021-04-14 2:09PM EDT3,460.00511.80472.55480.400.00-512231.14%
AMZN230120C034700002021-04-15 2:58PM EDT3,470.00521.98468.60476.400.00-32231.13%
AMZN230120C034800002021-04-20 3:40PM EDT3,480.00493.50464.60472.400.00-12231.11%
AMZN230120C034900002021-04-20 3:40PM EDT3,490.00489.60460.70468.400.00-13431.10%
AMZN230120C035000002021-04-22 3:35PM EDT3,500.00462.00456.75464.50-15.20-3.19%2268931.08%
AMZN230120C035500002021-04-22 2:19PM EDT3,550.00447.83437.05445.20-17.80-3.82%9725331.01%
AMZN230120C036000002021-04-22 3:06PM EDT3,600.00426.63419.10426.50-11.97-2.73%17820430.93%
AMZN230120C036500002021-04-16 2:54PM EDT3,650.00457.27400.60408.500.00-316130.86%
AMZN230120C037000002021-04-22 1:07PM EDT3,700.00408.10383.40391.15-29.43-6.73%131,31130.79%
AMZN230120C037500002021-04-19 1:08PM EDT3,750.00409.30366.50374.000.00-214930.69%
AMZN230120C038000002021-04-19 3:03PM EDT3,800.00392.54350.35357.700.00-2355730.62%
AMZN230120C038500002021-04-16 2:41PM EDT3,850.00376.85334.65341.850.00-223330.53%
AMZN230120C039000002021-04-14 10:10AM EDT3,900.00360.85322.00326.650.00-217930.45%
AMZN230120C039500002021-04-19 1:08PM EDT3,950.00333.00305.10311.950.00-12630.37%
AMZN230120C040000002021-04-22 3:27PM EDT4,000.00292.00293.00297.80-26.50-8.32%101,75730.29%
AMZN230120C040500002021-04-16 1:04PM EDT4,050.00315.30277.85284.400.00-24930.22%
AMZN230120C041000002021-04-22 3:14PM EDT4,100.00267.00265.05271.50-20.49-7.13%327530.15%
AMZN230120C041500002021-04-20 10:34AM EDT4,150.00282.50252.85259.150.00-112230.09%
AMZN230120C042000002021-04-21 2:27PM EDT4,200.00260.20241.10247.300.00-520330.03%
AMZN230120C042500002021-04-20 3:07PM EDT4,250.00249.43230.00235.95+2.73+1.11%26929.97%
AMZN230120C043000002021-04-19 9:36AM EDT4,300.00237.68219.20225.05-28.63-10.75%112229.91%
AMZN230120C043500002021-04-21 12:34PM EDT4,350.00227.18208.85214.650.00-15029.85%
AMZN230120C044000002021-04-22 1:58PM EDT4,400.00205.00199.10204.70-12.00-5.53%13829.80%
AMZN230120C044500002021-04-22 3:24PM EDT4,450.00188.11189.55195.15-63.24-25.16%32229.75%
AMZN230120C045000002021-04-22 3:24PM EDT4,500.00179.10180.55186.05-21.85-10.87%2554229.70%
AMZN230120C045500002021-04-20 1:29PM EDT4,550.00178.06171.90177.35-2.94-1.62%35529.65%
AMZN230120C046000002021-04-21 11:45AM EDT4,600.00174.33163.70169.10-11.27-6.07%38429.61%
AMZN230120C046500002021-04-20 1:56PM EDT4,650.00166.12155.80161.15-3.08-1.82%31729.57%
AMZN230120C047000002021-04-20 12:35PM EDT4,700.00159.67148.20153.500.00-21,13429.52%
AMZN230120C047500002021-04-14 12:10PM EDT4,750.00178.83141.25146.550.00-23929.50%
AMZN230120C048000002021-04-22 3:43PM EDT4,800.00135.45134.55139.75-32.57-19.38%450729.48%
AMZN230120C049000002021-04-13 9:39AM EDT4,900.00125.00122.35127.45-32.18-20.47%233329.45%
AMZN230120C050000002021-04-22 3:35PM EDT5,000.00114.00111.25116.25-9.10-7.39%211,55929.43%
AMZN230120C051000002021-04-22 3:49PM EDT5,100.00102.95101.15106.10-10.05-8.89%865329.42%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230120P014600002021-04-21 11:31AM EDT1,460.0013.5412.5014.450.00-140734.57%
AMZN230120P014800002021-04-22 3:13PM EDT1,480.0014.6913.3015.20-3.46-19.06%114634.37%
AMZN230120P015000002021-04-22 11:00AM EDT1,500.0014.7014.1016.00-1.00-6.37%211634.18%
AMZN230120P015200002021-04-09 1:06PM EDT1,520.0020.4514.9516.800.00-61033.99%
AMZN230120P015400002021-03-05 3:49PM EDT1,540.0027.4517.3019.100.00-21134.33%
AMZN230120P015500002021-04-14 12:19PM EDT1,550.0019.6716.3018.150.00-46433.73%
AMZN230120P015600002021-04-15 2:17PM EDT1,560.0017.1516.7518.600.00-22433.64%
AMZN230120P015800002021-03-18 1:55PM EDT1,580.0033.1516.6020.300.00-62433.72%
AMZN230120P016000002021-04-22 10:22AM EDT1,600.0018.5018.7520.60-5.50-22.92%16333.31%
AMZN230120P016200002021-03-05 3:47PM EDT1,620.0034.2021.4023.250.00-82533.64%
AMZN230120P016400002021-03-23 12:29PM EDT1,640.0031.2020.3522.700.00-2032.97%
AMZN230120P016500002021-04-14 12:19PM EDT1,650.0024.9221.5023.400.00-46632.93%
AMZN230120P016600002021-03-30 2:34PM EDT1,660.0031.9022.1024.000.00-77932.86%
AMZN230120P016800002021-04-01 12:04PM EDT1,680.0026.9523.3025.250.00-28832.72%
AMZN230120P017000002021-04-15 3:23PM EDT1,700.0027.1024.6026.500.00-5036332.57%
AMZN230120P017200002021-04-20 10:35AM EDT1,720.0026.8025.9527.900.00-21332.45%
AMZN230120P017400002021-04-01 1:00PM EDT1,740.0030.3027.3529.350.00-101632.32%
AMZN230120P017500002021-04-20 10:36AM EDT1,750.0030.0528.1030.100.00-35632.26%
AMZN230120P017600002021-04-20 1:37PM EDT1,760.0031.1028.8530.850.00-13932.20%
AMZN230120P017800002021-04-20 1:15PM EDT1,780.0031.6330.4032.400.00-313032.07%
AMZN230120P018000002021-04-22 10:45AM EDT1,800.0030.5532.0034.10-2.80-8.40%222931.97%
AMZN230120P018200002021-04-19 9:51AM EDT1,820.0032.3033.7035.850.00-12431.86%
AMZN230120P018400002021-04-05 1:04PM EDT1,840.0034.8535.4537.650.00-6631.75%
AMZN230120P018500002021-04-09 11:21AM EDT1,850.0042.1036.3538.650.00-1019331.72%
AMZN230120P018600002021-04-22 10:58AM EDT1,860.0035.2037.2539.60-6.00-14.56%21731.66%
AMZN230120P018800002021-04-09 10:40AM EDT1,880.0046.0039.1541.550.00-21031.56%
AMZN230120P019000002021-04-19 12:02PM EDT1,900.0041.6041.1543.500.00-1419731.44%
AMZN230120P019200002021-03-22 10:26AM EDT1,920.0068.4542.0044.550.00-11131.15%
AMZN230120P019400002021-03-31 1:07PM EDT1,940.0057.4045.3547.900.00-21031.26%
AMZN230120P019500002021-04-19 12:04PM EDT1,950.0046.9546.4549.150.00-212631.24%
AMZN230120P019600002021-03-05 12:30PM EDT1,960.0087.3549.9053.350.00-12331.70%
AMZN230120P019800002021-04-21 9:42AM EDT1,980.0054.6549.9052.650.00-13631.09%
AMZN230120P020000002021-04-22 1:50PM EDT2,000.0053.0052.3055.30+0.60+1.15%263531.03%
AMZN230120P020500002021-03-29 2:16PM EDT2,050.0080.0058.7561.950.00-212130.83%
AMZN230120P021000002021-04-14 12:25PM EDT2,100.0070.0066.0069.400.00-10022430.66%
AMZN230120P021500002021-04-19 1:20PM EDT2,150.0072.0073.8577.500.00-115130.50%
AMZN230120P022000002021-04-21 11:30AM EDT2,200.0079.9582.4086.350.00-5233130.36%
AMZN230120P022500002021-04-16 3:31PM EDT2,250.0091.0092.1596.100.00-637730.24%
AMZN230120P023000002021-04-20 12:46PM EDT2,300.00104.35102.30106.40+0.65+0.63%166230.11%
AMZN230120P023500002021-04-16 11:04AM EDT2,350.00108.35113.25117.600.00-318630.00%
AMZN230120P024000002021-04-15 12:39PM EDT2,400.00123.60125.20129.950.00-147729.93%
AMZN230120P024500002021-04-19 9:59AM EDT2,450.00128.65138.50143.150.00-429129.87%
AMZN230120P025000002021-04-22 2:01PM EDT2,500.00155.50152.30154.80+6.00+4.01%1682829.60%
AMZN230120P025500002021-04-13 3:34PM EDT2,550.00168.43166.60171.80+2.84+1.72%120029.72%
AMZN230120P026000002021-04-22 3:52PM EDT2,600.00184.15182.30186.95+7.65+4.33%1165029.62%
AMZN230120P026500002021-04-16 1:22PM EDT2,650.00196.08199.00204.00+7.68+4.08%116129.60%
AMZN230120P027000002021-04-22 1:12PM EDT2,700.00211.90216.55221.50-0.20-0.09%329929.54%
AMZN230120P027500002021-04-22 9:36AM EDT2,750.00224.54235.15240.40-3.36-1.47%110529.53%
AMZN230120P028000002021-04-19 10:49AM EDT2,800.00242.15254.65260.15-4.05-1.65%267529.52%
AMZN230120P028500002021-04-21 9:50AM EDT2,850.00260.50274.65280.25-14.20-5.17%120829.47%
AMZN230120P029000002021-04-22 3:43PM EDT2,900.00298.60295.65301.45+9.76+3.38%227029.44%
AMZN230120P029500002021-04-22 3:38PM EDT2,950.00318.90317.30323.10+12.05+3.93%1124129.38%
AMZN230120P030000002021-04-22 10:42AM EDT3,000.00339.00340.20346.15+4.05+1.21%289129.35%
AMZN230120P030500002021-04-12 12:14PM EDT3,050.00362.85363.85370.000.00-2514529.33%
AMZN230120P030900002021-04-22 3:39PM EDT3,090.00386.50383.25389.70+3.90+1.02%16429.31%
AMZN230120P031000002021-04-22 1:08PM EDT3,100.00376.90388.10394.90-4.20-1.10%2238329.32%
AMZN230120P031100002021-04-14 12:30PM EDT3,110.00396.15392.90399.800.00-146129.30%
AMZN230120P031200002021-04-12 9:30AM EDT3,120.00404.13397.95404.850.00-16429.30%
AMZN230120P031300002021-04-09 1:20PM EDT3,130.00414.14403.15409.600.00-51329.27%
AMZN230120P031400002021-04-06 2:06PM EDT3,140.00422.50407.95415.000.00-202729.28%
AMZN230120P031500002021-04-22 12:59PM EDT3,150.00398.25413.20420.05+0.25+0.06%2223429.27%
AMZN230120P031600002021-04-14 12:44PM EDT3,160.00422.75418.30424.900.00-13129.25%
AMZN230120P031700002021-04-13 2:14PM EDT3,170.00412.19423.40430.050.00-2015329.24%
AMZN230120P031800002021-04-13 3:58PM EDT3,180.00422.00428.55435.250.00-31229.23%
AMZN230120P031900002021-04-22 11:49AM EDT3,190.00418.05433.75440.50-23.15-5.25%53129.22%
AMZN230120P032000002021-04-21 10:57AM EDT3,200.00437.12439.15445.950.00-1049329.22%
AMZN230120P032100002021-04-14 2:30PM EDT3,210.00453.08444.15451.000.00-12629.20%
AMZN230120P032200002021-03-18 12:36PM EDT3,220.00590.84421.80429.850.00-11827.62%
AMZN230120P032250002021-04-08 12:44PM EDT3,225.00459.75452.05459.250.00-21029.20%
AMZN230120P032300002021-02-23 10:51AM EDT3,230.00620.30585.65590.850.00--036.86%
AMZN230120P032350002021-03-31 10:15AM EDT3,235.00546.80457.35464.300.00-2329.17%
AMZN230120P032400002021-03-18 12:43PM EDT3,240.00605.33432.25440.000.00-11027.58%
AMZN230120P032450002021-04-09 10:30AM EDT3,245.00481.10462.65469.650.00-41029.16%
AMZN230120P032500002021-04-22 1:08PM EDT3,250.00452.95465.30472.35-5.50-1.20%362029.16%
AMZN230120P032550002021-04-19 1:08PM EDT3,255.00452.85468.00475.050.00-2929.15%
AMZN230120P032600002021-04-19 1:09PM EDT3,260.00454.90470.65477.800.00-2929.15%
AMZN230120P032650002021-04-19 1:08PM EDT3,265.00458.20473.35480.450.00-24929.14%
AMZN230120P032700002021-04-14 10:11AM EDT3,270.00471.95476.05483.150.00-29729.13%
AMZN230120P032750002021-04-12 2:39PM EDT3,275.00470.60478.75485.900.00--129.13%
AMZN230120P032800002021-04-19 1:12PM EDT3,280.00463.95481.45488.950.00-2429.14%
AMZN230120P032850002021-04-19 1:08PM EDT3,285.00468.75484.15491.350.00-21029.12%
AMZN230120P032900002021-03-29 2:01PM EDT3,290.00470.00486.90494.100.00-61029.11%
AMZN230120P032950002021-04-19 1:08PM EDT3,295.00474.15489.65496.850.00-21329.10%
AMZN230120P033000002021-04-22 3:59PM EDT3,300.00491.00492.50499.80+5.00+1.03%7234729.11%
AMZN230120P033050002021-03-08 2:08PM EDT3,305.00669.85539.25547.500.00-1331.73%
AMZN230120P033100002021-03-04 3:50PM EDT3,310.00661.23546.00555.000.00-187232.00%
AMZN230120P033150002020-11-10 2:53PM EDT3,315.00798.45704.55719.500.00-1141.52%
AMZN230120P033200002021-04-12 12:27PM EDT3,320.00496.90503.40510.800.00-1829.08%
AMZN230120P033300002021-04-13 9:51AM EDT3,330.00504.20508.95516.350.00-66829.06%
AMZN230120P033400002021-04-13 9:50AM EDT3,340.00489.85514.50521.950.00-3829.05%
AMZN230120P033500002021-04-22 12:59PM EDT3,350.00519.00520.10527.60+14.10+2.79%303929.04%
AMZN230120P033600002021-04-22 9:55AM EDT3,360.00510.40525.75533.30+0.85+0.17%51329.03%
AMZN230120P033700002021-04-16 11:26AM EDT3,370.00519.00531.40539.000.00-13129.01%
AMZN230120P033800002021-04-22 2:02PM EDT3,380.00542.10537.55544.85+15.40+2.92%14213429.01%
AMZN230120P033900002021-04-19 11:25AM EDT3,390.00519.75542.75550.500.00-21828.99%
AMZN230120P034000002021-04-22 2:02PM EDT3,400.00553.45548.50556.60+14.97+2.78%2310028.99%
AMZN230120P034100002021-04-13 12:52PM EDT3,410.00529.75554.25562.100.00-5828.96%
AMZN230120P034200002021-04-14 3:00PM EDT3,420.00570.90560.00567.950.00-259028.95%
AMZN230120P034300002021-04-14 10:34AM EDT3,430.00562.35565.85573.800.00-1528.93%
AMZN230120P034400002021-04-14 10:53AM EDT3,440.00570.75571.65580.200.00-262928.95%
AMZN230120P034500002021-04-22 1:08PM EDT3,450.00563.80577.55585.65-15.21-2.63%366828.91%
AMZN230120P034600002021-04-15 2:58PM EDT3,460.00574.49583.45591.600.00-97728.89%
AMZN230120P034700002021-04-15 2:57PM EDT3,470.00582.07589.40598.100.00-9928.91%
AMZN230120P034800002021-04-15 2:57PM EDT3,480.00586.80595.35604.150.00-101428.90%
AMZN230120P034900002021-04-15 2:16PM EDT3,490.00596.49601.35610.200.00-1628.88%
AMZN230120P035000002021-04-22 1:07PM EDT3,500.00593.46607.40616.30-0.43-0.07%205728.87%
AMZN230120P035500002021-04-22 12:22PM EDT3,550.00619.46637.75647.00+5.31+0.86%6128.80%
AMZN230120P036000002021-04-22 12:59PM EDT3,600.00647.90668.80677.40+9.15+1.43%222728.67%
AMZN230120P036500002021-04-13 2:34PM EDT3,650.00685.40700.55709.400.00-2728.60%
AMZN230120P037000002021-04-22 1:07PM EDT3,700.00716.95733.00742.15+3.39+0.48%202528.53%
AMZN230120P037500002021-04-13 2:42PM EDT3,750.00740.00765.70776.150.00-31728.49%
AMZN230120P038000002021-04-19 12:50PM EDT3,800.00782.39799.10808.800.00-14428.34%
AMZN230120P038500002021-04-22 11:24AM EDT3,850.00808.45833.10843.10-15.35-1.86%12128.25%
AMZN230120P039000002021-04-22 12:35PM EDT3,900.00842.95867.80878.10-19.90-2.31%15328.17%
AMZN230120P039500002021-04-21 12:20PM EDT3,950.00887.15902.90913.500.00-11828.07%
AMZN230120P040000002021-04-20 1:25PM EDT4,000.00926.10938.55949.450.00-41,16827.98%
AMZN230120P040500002021-04-20 2:25PM EDT4,050.00969.35974.95984.850.00-11227.81%
AMZN230120P041000002021-04-14 10:40AM EDT4,100.00986.851,012.001,023.500.00-31627.81%
AMZN230120P041500002021-04-14 10:19AM EDT4,150.001,032.701,049.551,061.000.00-31127.71%
AMZN230120P042000002021-04-14 3:30PM EDT4,200.001,089.901,087.501,099.500.00-5727.63%
AMZN230120P042500002021-04-14 10:22AM EDT4,250.001,107.151,126.001,138.000.00-51227.53%
AMZN230120P043000002021-04-15 12:48PM EDT4,300.001,139.051,165.051,176.750.00-21227.41%
AMZN230120P043500002021-04-01 11:32AM EDT4,350.001,179.651,204.701,216.600.00-1927.33%
AMZN230120P044000002021-04-15 9:43AM EDT4,400.001,212.351,244.601,257.000.00-53227.25%
AMZN230120P044500002021-04-22 3:17PM EDT4,450.001,290.221,284.951,295.65+32.12+2.55%31827.03%
AMZN230120P045000002021-04-22 3:17PM EDT4,500.001,331.211,325.751,337.10+30.91+2.38%62626.96%
AMZN230120P045500002021-04-22 1:53PM EDT4,550.001,364.141,367.101,380.75+28.79+2.16%6827.03%
AMZN230120P046500002021-04-22 1:07PM EDT4,650.001,424.651,450.751,463.75+6.55+0.46%91026.77%
AMZN230120P047000002020-12-17 11:31AM EDT4,700.001,657.501,743.401,754.500.00-2643.24%
AMZN230120P047500002021-04-19 1:28PM EDT4,750.001,501.551,536.051,550.700.00-42726.70%
AMZN230120P048000002021-04-14 10:05AM EDT4,800.001,537.401,579.451,595.500.00-13226.73%
AMZN230120P049000002021-04-13 9:42AM EDT4,900.001,603.251,667.101,682.350.00-55626.49%
AMZN230120P050000002021-04-20 1:21PM EDT5,000.001,750.151,756.001,771.750.00-27526.37%
AMZN230120P051000002021-04-14 1:05PM EDT5,100.001,835.201,846.251,863.500.00-32426.38%