Mercado fechará em 6 h 14 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.358,64-66,88 (-1,95%)
A partir de 9:46AM EDT. Mercado aberto.
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
AMZN230120C014600002021-09-21 1:21PM EDT1,460.001,917.221,925.201,950.200.00-214653.06%
AMZN230120C014800002021-08-23 1:38PM EDT1,480.001,814.861,962.501,981.500.00-215261.79%
AMZN230120C015000002021-09-20 1:19PM EDT1,500.001,872.651,886.851,911.850.00-112351.99%
AMZN230120C015200002021-08-20 3:15PM EDT1,520.001,691.271,924.001,943.500.00-28960.44%
AMZN230120C015400002021-08-17 12:25PM EDT1,540.001,722.781,942.001,960.500.00-2066.49%
AMZN230120C015500002021-08-25 5:31PM EDT1,550.001,723.781,895.001,914.500.00-26459.39%
AMZN230120C015600002021-09-13 9:30AM EDT1,560.001,957.601,829.601,854.600.00-227950.48%
AMZN230120C015800002021-09-13 9:30AM EDT1,580.001,938.251,810.651,835.650.00-19050.01%
AMZN230120C016000002021-08-19 3:24PM EDT1,600.001,630.181,884.501,903.000.00-110264.23%
AMZN230120C016200002021-08-19 12:13PM EDT1,620.001,634.731,865.001,884.000.00-24763.49%
AMZN230120C016400002021-08-25 5:31PM EDT1,640.001,680.301,809.501,828.500.00-45556.56%
AMZN230120C016500002021-09-13 9:30AM EDT1,650.001,869.551,744.101,769.100.00-13248.33%
AMZN230120C016600002021-08-25 5:31PM EDT1,660.001,674.971,790.501,809.500.00-103755.95%
AMZN230120C016800002021-08-25 5:31PM EDT1,680.001,655.521,771.501,790.500.00-66155.35%
AMZN230120C017000002021-08-25 5:31PM EDT1,700.001,632.501,752.501,772.000.00-45254.80%
AMZN230120C017200002021-08-25 5:31PM EDT1,720.001,559.631,733.501,753.000.00-22154.22%
AMZN230120C017400002021-08-25 5:31PM EDT1,740.001,539.871,715.001,734.000.00-41953.67%
AMZN230120C017500002021-08-25 5:31PM EDT1,750.001,621.001,706.051,724.500.00-16453.43%
AMZN230120C017600002021-08-25 5:31PM EDT1,760.001,762.121,696.001,715.000.00-42153.09%
AMZN230120C017800002021-08-25 5:31PM EDT1,780.001,674.441,677.501,696.500.00-21852.60%
AMZN230120C018000002021-09-17 1:54PM EDT1,800.001,713.401,603.301,628.300.00-13345.16%
AMZN230120C018200002021-08-25 5:31PM EDT1,820.001,520.641,640.001,659.000.00-22951.54%
AMZN230120C018400002021-08-25 5:31PM EDT1,840.001,533.411,621.001,640.500.00-42351.01%
AMZN230120C018500002021-08-25 5:31PM EDT1,850.001,366.071,612.001,631.000.00-14250.77%
AMZN230120C018600002021-08-25 5:31PM EDT1,860.001,474.381,602.501,621.500.00-21350.49%
AMZN230120C018800002021-08-25 5:31PM EDT1,880.001,329.181,584.001,603.000.00-51850.01%
AMZN230120C019000002021-08-25 5:31PM EDT1,900.001,792.001,565.501,584.500.00-11250.92%
AMZN230120C019200002021-09-16 12:05PM EDT1,920.001,597.031,493.801,518.800.00-11443.17%
AMZN230120C019400002021-08-25 5:31PM EDT1,940.001,440.721,529.001,548.000.00-25649.99%
AMZN230120C019500002021-08-25 5:31PM EDT1,950.001,461.001,520.001,538.500.00-13849.71%
AMZN230120C019600002021-09-23 12:57PM EDT1,960.001,504.501,455.651,480.650.00-130142.21%
AMZN230120C019800002021-08-25 5:31PM EDT1,980.001,402.661,493.051,511.500.00-210449.07%
AMZN230120C020000002021-09-24 10:06AM EDT2,000.001,467.251,421.001,446.000.00-235241.81%
AMZN230120C020500002021-09-24 2:16PM EDT2,050.001,416.811,376.501,396.500.00-132240.35%
AMZN230120C021000002021-09-24 3:50PM EDT2,100.001,393.751,332.001,352.000.00-13739.64%
AMZN230120C021500002021-09-20 11:02AM EDT2,150.001,280.301,285.401,310.400.00-13339.30%
AMZN230120C022000002021-09-21 10:42AM EDT2,200.001,248.811,243.601,268.600.00-13438.87%
AMZN230120C022500002021-09-20 2:07PM EDT2,250.001,185.001,201.001,221.000.00-13037.68%
AMZN230120C023000002021-09-21 10:42AM EDT2,300.001,164.231,159.001,178.500.00-15337.10%
AMZN230120C023500002021-09-08 11:36AM EDT2,350.001,258.501,115.751,140.750.00-26737.03%
AMZN230120C024000002021-09-08 10:30AM EDT2,400.001,232.441,076.001,095.500.00-115136.06%
AMZN230120C024500002021-09-21 10:50AM EDT2,450.001,035.001,032.551,057.550.00-110635.85%
AMZN230120C025000002021-09-24 3:40PM EDT2,500.001,050.28995.501,015.500.00-21,26135.17%
AMZN230120C025500002021-09-10 11:17AM EDT2,550.001,060.00960.50979.000.00-17334.99%
AMZN230120C026000002021-09-22 1:50PM EDT2,600.00933.45915.65940.650.00-251734.58%
AMZN230120C026500002021-09-09 9:33AM EDT2,650.001,039.00877.85902.850.00-115334.16%
AMZN230120C027000002021-09-20 10:32AM EDT2,700.00860.00847.00866.000.00-1113033.79%
AMZN230120C027500002021-09-20 10:19AM EDT2,750.00832.11807.50827.500.00-15333.22%
AMZN230120C028000002021-09-22 12:06PM EDT2,800.00789.50776.00794.000.00-126433.03%
AMZN230120C028500002021-09-16 3:45PM EDT2,850.00836.50741.00760.250.00-22532.75%
AMZN230120C029000002021-09-22 1:05PM EDT2,900.00710.75704.20721.850.00-315232.06%
AMZN230120C029500002021-09-17 11:08AM EDT2,950.00763.25675.90693.750.00-121332.11%
AMZN230120C030000002021-09-23 3:00PM EDT3,000.00689.20644.15662.000.00-354631.83%
AMZN230120C030500002021-09-24 11:52AM EDT3,050.00642.10618.10631.000.00-185831.55%
AMZN230120C030900002021-09-23 11:47AM EDT3,090.00618.92588.05603.000.00-115231.06%
AMZN230120C031000002021-09-23 11:47AM EDT3,100.00612.92582.45598.700.00-161831.12%
AMZN230120C031100002021-09-22 3:59PM EDT3,110.00594.10576.10591.300.00-110530.96%
AMZN230120C031200002021-09-10 12:50PM EDT3,120.00676.00570.40587.050.00-110131.03%
AMZN230120C031300002021-08-31 1:39PM EDT3,130.00626.98564.95579.750.00-26230.87%
AMZN230120C031400002021-09-01 2:28PM EDT3,140.00678.00557.05573.700.00-24830.80%
AMZN230120C031500002021-09-23 9:56AM EDT3,150.00576.30557.75570.000.00-128730.90%
AMZN230120C031600002021-09-13 9:49AM EDT3,160.00634.00548.05562.800.00-13030.75%
AMZN230120C031700002021-09-22 1:37PM EDT3,170.00551.03542.45557.300.00-509830.71%
AMZN230120C031800002021-09-20 12:10PM EDT3,180.00542.99537.40551.950.00-34930.68%
AMZN230120C031900002021-08-31 9:32AM EDT3,190.00570.88530.90545.850.00-24630.60%
AMZN230120C032000002021-09-24 3:42PM EDT3,200.00562.00528.25542.250.00-244730.68%
AMZN230120C032100002021-08-30 11:11AM EDT3,210.00574.88521.05535.300.00-15630.54%
AMZN230120C032200002021-09-01 11:48AM EDT3,220.00631.22517.45533.750.00-14030.76%
AMZN230120C032250002021-09-07 11:29AM EDT3,225.00618.00513.05527.250.00-13330.48%
AMZN230120C032300002021-09-22 3:51PM EDT3,230.00526.41510.35524.600.00-315530.46%
AMZN230120C032350002021-09-23 1:51PM EDT3,235.00546.19507.75521.900.00-83230.44%
AMZN230120C032400002021-09-23 1:51PM EDT3,240.00543.46505.85523.200.00-812330.69%
AMZN230120C032450002021-09-22 12:40PM EDT3,245.00518.30502.45516.650.00-14730.40%
AMZN230120C032500002021-09-20 2:56PM EDT3,250.00492.91499.05515.400.00-2122930.48%
AMZN230120C032550002021-09-13 9:35AM EDT3,255.00589.50496.45512.750.00-16330.46%
AMZN230120C032600002021-08-25 10:03AM EDT3,260.00453.05529.65540.300.00-104632.47%
AMZN230120C032650002021-09-10 11:20AM EDT3,265.00580.45492.05506.200.00-13530.33%
AMZN230120C032700002021-09-22 2:15PM EDT3,270.00508.42488.70504.950.00-14830.40%
AMZN230120C032750002021-08-30 9:46AM EDT3,275.00494.34486.95501.050.00-13930.29%
AMZN230120C032800002021-09-22 2:15PM EDT3,280.00503.25484.35498.500.00-114330.28%
AMZN230120C032850002021-09-08 2:03PM EDT3,285.00606.55481.80495.900.00-112230.25%
AMZN230120C032900002021-09-13 1:28PM EDT3,290.00548.90479.30493.300.00-216530.23%
AMZN230120C032950002021-09-01 2:58PM EDT3,295.00577.13475.90492.100.00-19730.30%
AMZN230120C033000002021-09-22 2:11PM EDT3,300.00487.05473.70488.000.00-489930.18%
AMZN230120C033050002021-09-21 2:53PM EDT3,305.00479.12470.85487.050.00-53130.27%
AMZN230120C033100002021-09-24 10:19AM EDT3,310.00495.00469.15483.500.00-89830.18%
AMZN230120C033150002021-09-20 3:14PM EDT3,315.00460.50465.70480.500.00-51630.13%
AMZN230120C033200002021-09-24 11:56AM EDT3,320.00491.00464.20478.500.00-28430.15%
AMZN230120C033300002021-09-24 2:46PM EDT3,330.00481.60458.35474.550.00-111430.18%
AMZN230120C033400002021-09-21 11:51AM EDT3,340.00478.00454.35468.400.00-116430.06%
AMZN230120C033500002021-09-23 1:29PM EDT3,350.00486.18450.75466.200.00-731330.20%
AMZN230120C033600002021-09-23 3:15PM EDT3,360.00479.29444.70458.700.00-110029.99%
AMZN230120C033700002021-09-24 9:42AM EDT3,370.00470.00439.90453.900.00-17329.96%
AMZN230120C033800002021-09-23 1:29PM EDT3,380.00471.18436.45452.500.00-17030.15%
AMZN230120C033900002021-09-24 3:47PM EDT3,390.00466.00431.70446.950.00-37930.06%
AMZN230120C034000002021-09-24 11:54AM EDT3,400.00451.38427.10442.200.00-450930.03%
AMZN230120C034100002021-09-02 1:54PM EDT3,410.00500.00419.95436.200.00-16829.91%
AMZN230120C034200002021-09-15 10:40AM EDT3,420.00457.73417.80432.500.00-15129.93%
AMZN230120C034300002021-09-16 3:54PM EDT3,430.00491.00412.00425.900.00-13229.77%
AMZN230120C034400002021-09-09 11:56AM EDT3,440.00506.70406.20422.450.00-12429.81%
AMZN230120C034500002021-09-22 1:11PM EDT3,450.00412.65402.75419.000.00-656529.85%
AMZN230120C034600002021-09-20 10:42AM EDT3,460.00418.90396.95413.450.00-216229.75%
AMZN230120C034700002021-09-17 3:15PM EDT3,470.00457.00393.15407.900.00-24429.64%
AMZN230120C034800002021-09-20 10:17AM EDT3,480.00410.00388.80403.550.00-116329.62%
AMZN230120C034900002021-09-20 12:22PM EDT3,490.00393.00383.80400.250.00-17529.66%
AMZN230120C035000002021-09-24 11:49AM EDT3,500.00403.27381.30394.900.00-33,06529.56%
AMZN230120C035500002021-09-23 12:56PM EDT3,550.00386.80360.35373.900.00-234129.42%
AMZN230120C036000002021-09-24 1:24PM EDT3,600.00365.12341.60356.000.00-11,14829.43%
AMZN230120C036500002021-09-24 10:46AM EDT3,650.00340.00322.45336.550.00-128029.30%
AMZN230120C037000002021-09-24 3:08PM EDT3,700.00319.50303.40317.300.00-21,37229.12%
AMZN230120C037500002021-09-23 1:14PM EDT3,750.00310.50284.65299.250.00-246528.98%
AMZN230120C038000002021-09-23 12:55PM EDT3,800.00292.35269.10283.050.00-571528.90%
AMZN230120C038500002021-09-24 2:27PM EDT3,850.00271.07253.50266.200.00-134528.74%
AMZN230120C039000002021-09-24 3:26PM EDT3,900.00259.71238.55252.750.00-434528.76%
AMZN230120C039500002021-09-23 12:58PM EDT3,950.00244.05222.75236.750.00-115228.56%
AMZN230120C040000002021-09-24 3:09PM EDT4,000.00226.53209.80224.300.00-62,08928.56%
AMZN230120C040500002021-09-23 12:55PM EDT4,050.00217.40197.25211.150.00-111328.47%
AMZN230120C041000002021-09-24 3:09PM EDT4,100.00199.87185.35197.700.00-231628.32%
AMZN230120C041500002021-09-23 12:53PM EDT4,150.00192.35173.95186.350.00-119928.27%
AMZN230120C042000002021-09-24 3:48PM EDT4,200.00182.50163.05174.550.00-426428.14%
AMZN230120C042500002021-09-23 12:54PM EDT4,250.00169.90152.85164.250.00-110428.09%
AMZN230120C043000002021-09-23 3:39PM EDT4,300.00161.84143.75154.750.00-332128.05%
AMZN230120C043500002021-09-23 1:05PM EDT4,350.00150.20134.90145.450.00-17228.00%
AMZN230120C044000002021-09-23 1:04PM EDT4,400.00140.95125.90136.200.00-128527.91%
AMZN230120C044500002021-09-23 1:03PM EDT4,450.00130.80118.10127.950.00-39327.86%
AMZN230120C045000002021-09-24 3:44PM EDT4,500.00124.50110.80120.400.00-141,43927.84%
AMZN230120C045500002021-09-24 1:25PM EDT4,550.00116.90104.65114.050.00-18327.88%
AMZN230120C046000002021-09-27 9:30AM EDT4,600.00102.150.000.00-6.65-6.11%14496.25%
AMZN230120C046500002021-09-20 3:42PM EDT4,650.00104.4592.05100.400.00-33727.79%
AMZN230120C047000002021-09-27 9:30AM EDT4,700.0090.110.000.00-2.59-2.79%21,2506.25%
AMZN230120C047500002021-09-10 10:51AM EDT4,750.00114.8580.4088.050.00-17627.68%
AMZN230120C048000002021-09-27 9:30AM EDT4,800.0079.350.000.00-4.96-5.88%15596.25%
AMZN230120C048500002021-09-20 1:03PM EDT4,850.0082.4071.0077.950.00-53127.67%
AMZN230120C049000002021-09-27 9:30AM EDT4,900.0070.300.000.00+0.10+0.14%15066.25%
AMZN230120C049500002021-09-24 10:15AM EDT4,950.0070.6062.6069.350.00-14727.70%
AMZN230120C050000002021-09-24 3:46PM EDT5,000.0067.5061.1565.400.00-201,87427.72%
AMZN230120C051000002021-09-23 12:15PM EDT5,100.0058.6052.2058.100.00-680627.75%
AMZN230120C052000002021-09-23 12:52PM EDT5,200.0052.9046.3552.100.00-111627.84%
AMZN230120C053000002021-09-24 3:37PM EDT5,300.0046.2041.2046.250.00-2130127.85%
AMZN230120C054000002021-09-24 2:27PM EDT5,400.0041.0536.7541.450.00-924927.93%
AMZN230120C055000002021-09-24 3:25PM EDT5,500.0037.3532.8537.200.00-184728.02%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230120P014600002021-09-21 10:08AM EDT1,460.0014.400.0014.750.00-435140.53%
AMZN230120P014800002021-09-03 10:33AM EDT1,480.0010.9511.8015.500.00-262140.31%
AMZN230120P015000002021-09-20 3:41PM EDT1,500.0017.5012.3516.100.00-2969040.00%
AMZN230120P015200002021-09-01 11:26AM EDT1,520.0010.6513.0516.850.00-1013539.75%
AMZN230120P015400002021-09-01 11:56AM EDT1,540.0011.4013.7517.550.00-46339.47%
AMZN230120P015500002021-09-20 1:03PM EDT1,550.0018.5014.1017.900.00-110339.33%
AMZN230120P015600002021-09-20 2:56PM EDT1,560.0020.3014.7518.100.00-15639.12%
AMZN230120P015800002021-09-10 1:22PM EDT1,580.0014.3515.5018.900.00-17638.87%
AMZN230120P016000002021-09-22 12:25PM EDT1,600.0018.8016.3519.850.00-38438.68%
AMZN230120P016200002021-09-10 1:12PM EDT1,620.0015.8017.1520.700.00-13538.43%
AMZN230120P016400002021-09-10 1:07PM EDT1,640.0016.5018.0021.600.00-15238.19%
AMZN230120P016500002021-09-20 1:03PM EDT1,650.0023.5018.4522.050.00-18738.07%
AMZN230120P016600002021-09-10 1:06PM EDT1,660.0017.2518.7522.400.00-18537.91%
AMZN230120P016800002021-09-16 12:45PM EDT1,680.0019.3019.8023.500.00-213537.72%
AMZN230120P017000002021-09-20 2:07PM EDT1,700.0027.0520.7524.500.00-641,09437.49%
AMZN230120P017200002021-09-20 1:34PM EDT1,720.0028.0021.6525.450.00-39637.24%
AMZN230120P017400002021-09-09 3:48PM EDT1,740.0021.1022.7526.600.00-13537.04%
AMZN230120P017500002021-09-20 2:01PM EDT1,750.0030.0523.2027.050.00-110636.90%
AMZN230120P017600002021-09-09 3:48PM EDT1,760.0022.0523.7027.600.00-15036.79%
AMZN230120P017800002021-09-02 3:26PM EDT1,780.0023.2024.9528.850.00-113936.60%
AMZN230120P018000002021-09-20 2:04PM EDT1,800.0033.2526.0530.050.00-328636.38%
AMZN230120P018200002021-09-16 2:09PM EDT1,820.0026.1527.2531.250.00-176536.16%
AMZN230120P018400002021-09-22 3:43PM EDT1,840.0031.7528.3032.300.00-11235.89%
AMZN230120P018500002021-09-20 2:04PM EDT1,850.0037.1029.1033.200.00-6121035.85%
AMZN230120P018600002021-09-22 3:49PM EDT1,860.0033.1029.6033.750.00-146635.72%
AMZN230120P018800002021-09-22 1:55PM EDT1,880.0035.9530.9035.100.00-13335.51%
AMZN230120P019000002021-09-20 1:54PM EDT1,900.0041.0532.4536.650.00-119535.34%
AMZN230120P019200002021-09-08 2:40PM EDT1,920.0030.0533.7038.000.00-11935.11%
AMZN230120P019400002021-09-22 3:43PM EDT1,940.0039.2535.1539.550.00-14034.92%
AMZN230120P019500002021-09-23 11:56AM EDT1,950.0036.8936.1040.500.00-1014834.86%
AMZN230120P019600002021-09-22 3:43PM EDT1,960.0040.9036.9041.300.00-12634.76%
AMZN230120P019800002021-09-08 2:40PM EDT1,980.0034.1038.5042.950.00-15134.58%
AMZN230120P020000002021-09-23 12:30PM EDT2,000.0040.7540.1544.700.00-180734.40%
AMZN230120P020500002021-09-22 3:41PM EDT2,050.0049.1044.3549.050.00-4019133.91%
AMZN230120P021000002021-09-22 3:42PM EDT2,100.0053.9549.1554.050.00-328433.48%
AMZN230120P021500002021-09-22 3:42PM EDT2,150.0059.7054.6559.900.00-137533.14%
AMZN230120P022000002021-09-22 1:52PM EDT2,200.0068.2560.1565.750.00-278532.73%
AMZN230120P022500002021-09-22 3:42PM EDT2,250.0072.4559.0079.000.00-11,08433.32%
AMZN230120P023000002021-09-22 3:42PM EDT2,300.0078.7573.2579.550.00-377732.04%
AMZN230120P023500002021-09-22 3:41PM EDT2,350.0087.2581.2087.750.00-140731.76%
AMZN230120P024000002021-09-21 12:25PM EDT2,400.00100.2589.3596.350.00-1069131.47%
AMZN230120P024500002021-09-22 3:04PM EDT2,450.00108.1098.25105.800.00-130831.20%
AMZN230120P025000002021-09-24 9:57AM EDT2,500.00109.00107.25115.350.00-11,88230.88%
AMZN230120P025500002021-09-22 2:34PM EDT2,550.00126.00117.95125.650.00-142230.58%
AMZN230120P026000002021-09-24 12:34PM EDT2,600.00126.40128.80136.850.00-101,33630.30%
AMZN230120P026500002021-09-23 12:56PM EDT2,650.00138.75139.75149.450.00-431730.10%
AMZN230120P027000002021-09-23 3:47PM EDT2,700.00148.05153.05161.850.00-839329.80%
AMZN230120P027500002021-09-23 1:20PM EDT2,750.00161.88165.40176.350.00-729129.63%
AMZN230120P028000002021-09-24 9:32AM EDT2,800.00181.00180.55190.350.00-51,12129.35%
AMZN230120P028500002021-09-24 12:57PM EDT2,850.00191.30194.55206.550.00-327929.18%
AMZN230120P029000002021-09-22 1:35PM EDT2,900.00225.00211.00223.650.00-142029.02%
AMZN230120P029500002021-09-24 10:48AM EDT2,950.00229.17227.70240.300.00-1032128.76%
AMZN230120P030000002021-09-24 3:52PM EDT3,000.00235.67245.75259.450.00-81,52228.63%
AMZN230120P030500002021-09-23 3:16PM EDT3,050.00255.56264.85276.700.00-5323528.29%
AMZN230120P030900002021-09-22 3:42PM EDT3,090.00289.70280.45295.900.00-19628.36%
AMZN230120P031000002021-09-24 2:27PM EDT3,100.00280.58284.60299.000.00-369828.25%
AMZN230120P031100002021-09-09 10:56AM EDT3,110.00258.05288.85303.500.00-27328.24%
AMZN230120P031200002021-09-20 3:28PM EDT3,120.00338.17292.65307.800.00-212928.21%
AMZN230120P031300002021-09-09 10:23AM EDT3,130.00265.55297.00310.250.00-13628.05%
AMZN230120P031400002021-09-20 3:59PM EDT3,140.00331.75301.40316.050.00-13928.12%
AMZN230120P031500002021-09-21 9:44AM EDT3,150.00333.22305.55320.350.00-537728.08%
AMZN230120P031600002021-09-15 3:43PM EDT3,160.00287.10308.45324.750.00-1011728.05%
AMZN230120P031700002021-09-21 10:29AM EDT3,170.00341.20314.70329.650.00-315428.05%
AMZN230120P031800002021-09-20 9:40AM EDT3,180.00329.74318.60333.700.00-12227.99%
AMZN230120P031900002021-09-09 10:29AM EDT3,190.00287.10323.00338.250.00-24427.96%
AMZN230120P032000002021-09-23 2:32PM EDT3,200.00313.40327.50342.850.00-12,15127.93%
AMZN230120P032100002021-09-13 11:53AM EDT3,210.00313.70332.45347.700.00-23827.92%
AMZN230120P032200002021-09-23 10:24AM EDT3,220.00328.95336.90349.500.00-23227.69%
AMZN230120P032250002021-09-21 1:51PM EDT3,225.00367.60338.80354.400.00-53027.85%
AMZN230120P032300002021-09-09 10:29AM EDT3,230.00303.00342.30356.400.00-21227.81%
AMZN230120P032350002021-09-20 12:10PM EDT3,235.00380.00343.40357.550.00-21427.72%
AMZN230120P032400002021-09-16 2:35PM EDT3,240.00322.55346.95359.000.00-204027.64%
AMZN230120P032450002021-09-20 2:12PM EDT3,245.00393.00349.30363.500.00-12627.77%
AMZN230120P032500002021-09-16 2:35PM EDT3,250.00326.75351.10361.950.00-217827.49%
AMZN230120P032550002021-09-20 10:57AM EDT3,255.00379.55354.00366.900.00-13127.65%
AMZN230120P032600002021-09-09 10:30AM EDT3,260.00315.40355.80370.650.00-21627.72%
AMZN230120P032650002021-09-09 10:33AM EDT3,265.00318.30358.75371.550.00-25227.61%
AMZN230120P032700002021-09-09 10:56AM EDT3,270.00322.40359.80374.100.00-210127.60%
AMZN230120P032750002021-09-21 1:51PM EDT3,275.00391.60362.20376.450.00-41627.58%
AMZN230120P032800002021-09-21 10:58AM EDT3,280.00396.05365.05377.900.00-12727.50%
AMZN230120P032850002021-09-09 10:36AM EDT3,285.00328.55367.00381.250.00-24927.54%
AMZN230120P032900002021-09-21 1:51PM EDT3,290.00398.90370.05381.200.00-37527.36%
AMZN230120P032950002021-09-09 10:31AM EDT3,295.00330.700.00383.600.00-22427.34%
AMZN230120P033000002021-09-23 3:48PM EDT3,300.00361.06374.25388.850.00-140327.51%
AMZN230120P033050002021-09-09 10:31AM EDT3,305.00335.45376.70391.000.00-21627.48%
AMZN230120P033100002021-09-20 3:53PM EDT3,310.00417.45379.800.000.00-1760.20%
AMZN230120P033150002021-09-23 12:10PM EDT3,315.00373.82382.250.000.00-3250.20%
AMZN230120P033200002021-09-23 12:10PM EDT3,320.00376.18384.55397.400.00-311727.36%
AMZN230120P033300002021-09-20 2:12PM EDT3,330.00436.25389.75400.750.00-87427.22%
AMZN230120P033400002021-09-23 1:05PM EDT3,340.00383.03395.60408.750.00-112527.38%
AMZN230120P033500002021-09-23 3:41PM EDT3,350.00385.25400.05410.800.00-31,47127.15%
AMZN230120P033600002021-09-21 3:13PM EDT3,360.00431.23404.20417.950.00-104327.25%
AMZN230120P033700002021-09-21 3:13PM EDT3,370.00436.34409.35422.950.00-125027.21%
AMZN230120P033800002021-09-16 10:59AM EDT3,380.00397.00414.50428.900.00-1240427.22%
AMZN230120P033900002021-09-27 9:30AM EDT3,390.00419.950.000.00+7.95+1.93%1750.00%
AMZN230120P034000002021-09-24 1:24PM EDT3,400.00414.25426.90437.950.00-326627.07%
AMZN230120P034100002021-09-01 10:23AM EDT3,410.00386.25431.85444.950.00-17127.15%
AMZN230120P034200002021-09-15 10:40AM EDT3,420.00430.91437.20450.250.00-119827.11%
AMZN230120P034300002021-09-20 3:59PM EDT3,430.00474.15440.90455.750.00-12127.09%
AMZN230120P034400002021-09-20 1:55PM EDT3,440.00489.43447.15462.700.00-34827.16%
AMZN230120P034500002021-09-21 9:30AM EDT3,450.00474.22452.05466.450.00-119727.01%
AMZN230120P034600002021-09-23 10:24AM EDT3,460.00445.90457.20472.050.00-210326.99%
AMZN230120P034700002021-09-16 1:06PM EDT3,470.00434.10462.75477.200.00-14526.93%
AMZN230120P034800002021-09-21 1:32PM EDT3,480.00502.25468.30482.700.00-24526.90%
AMZN230120P034900002021-09-23 12:10PM EDT3,490.00463.37473.85488.700.00-211826.89%
AMZN230120P035000002021-09-23 12:37PM EDT3,500.00466.00480.75495.350.00-32,49926.93%
AMZN230120P035500002021-09-21 2:33PM EDT3,550.00545.00511.75524.250.00-112826.79%
AMZN230120P036000002021-09-24 1:24PM EDT3,600.00524.33538.10552.950.00-189926.57%
AMZN230120P036500002021-09-01 10:54AM EDT3,650.00513.85568.60584.700.00-911926.50%
AMZN230120P037000002021-09-21 9:30AM EDT3,700.00621.89600.75617.050.00-114826.42%
AMZN230120P037500002021-09-09 10:56AM EDT3,750.00569.50635.55647.600.00-110726.16%
AMZN230120P038000002021-09-24 3:23PM EDT3,800.00649.50668.70681.250.00-114726.05%
AMZN230120P038500002021-09-24 2:27PM EDT3,850.00686.00699.30715.050.00-18125.90%
AMZN230120P039000002021-09-21 10:15AM EDT3,900.00766.29735.00750.500.00-114225.81%
AMZN230120P039500002021-09-20 10:15AM EDT3,950.00788.23769.70783.100.00-17425.47%
AMZN230120P040000002021-09-24 12:15PM EDT4,000.00790.00805.40818.250.00-11,28025.25%
AMZN230120P040500002021-08-25 5:31PM EDT4,050.00897.27807.95819.400.00-22622.39%
AMZN230120P041000002021-09-09 1:33PM EDT4,100.00820.50882.00897.400.00-73825.29%
AMZN230120P041500002021-08-25 12:19PM EDT4,150.00983.60882.30894.350.00-22621.83%
AMZN230120P042000002021-09-01 2:11PM EDT4,200.00880.30959.85977.500.00-22525.23%
AMZN230120P042500002021-09-13 12:18PM EDT4,250.00953.50992.501,012.000.00-22024.68%
AMZN230120P043000002021-08-25 5:32PM EDT4,300.00878.00995.501,014.000.00-12421.07%
AMZN230120P043500002021-08-25 5:32PM EDT4,350.001,164.651,036.001,054.500.00-31620.72%
AMZN230120P044000002021-08-17 11:50AM EDT4,400.001,239.801,063.751,079.500.00-2018.42%
AMZN230120P044500002021-08-25 5:32PM EDT4,450.001,230.401,118.001,136.450.00-23519.83%
AMZN230120P045000002021-09-22 2:40PM EDT4,500.001,227.001,200.001,219.500.00-201,06223.99%
AMZN230120P045500002021-08-25 5:32PM EDT4,550.001,124.551,203.001,222.000.00-21718.93%
AMZN230120P046000002021-09-22 2:40PM EDT4,600.001,310.401,288.201,313.200.00-2040124.47%
AMZN230120P046500002021-08-17 9:31AM EDT4,650.001,449.501,270.501,288.500.00-100.00%
AMZN230120P047000002021-08-25 5:32PM EDT4,700.001,186.781,333.501,352.500.00-1816.58%
AMZN230120P047500002021-08-25 5:32PM EDT4,750.001,226.781,377.501,395.500.00-32914.62%
AMZN230120P048000002021-08-25 5:32PM EDT4,800.001,274.551,422.501,441.500.00-33011.90%
AMZN230120P048500002021-08-25 5:32PM EDT4,850.001,339.261,467.001,485.000.00-140.00%
AMZN230120P049000002021-08-25 5:32PM EDT4,900.001,391.921,513.001,531.500.00-4590.00%
AMZN230120P049500002021-09-15 9:52AM EDT4,950.001,584.881,602.201,627.150.00-51223.43%
AMZN230120P050000002021-09-20 9:45AM EDT5,000.001,635.001,650.001,668.000.00-57922.35%
AMZN230120P051000002021-08-25 5:32PM EDT5,100.001,738.001,698.001,716.500.00-3270.00%
AMZN230120P052000002021-08-25 5:32PM EDT5,200.001,862.761,792.001,810.500.00-530.00%
AMZN230120P053000002021-09-24 2:27PM EDT5,300.001,916.531,932.801,952.500.00-13421.13%
AMZN230120P054000002021-09-21 10:15AM EDT5,400.002,064.502,031.502,050.500.00-125021.16%
AMZN230120P055000002021-09-21 9:47AM EDT5,500.002,144.952,126.152,145.500.00-2519.63%