Mercado abrirá em 2 h 51 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
99,22+2,04 (+2,10%)
No fechamento: 04:00PM EST
98,50 -0,72 (-0,73%)
Pré-Abertura: 04:08AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230317C000450002023-01-25 9:53AM EST45.0047.900.000.000.00-300.00%
AMZN230317C000500002023-01-20 2:35PM EST50.0046.930.000.000.00-200.00%
AMZN230317C000520002023-01-23 10:09AM EST52.0045.050.000.000.00-300.00%
AMZN230317C000530002022-12-22 12:32PM EST53.0030.9544.5044.850.00-51270.00%
AMZN230317C000540002023-01-18 1:01PM EST54.0042.500.000.000.00-100.00%
AMZN230317C000550002023-01-17 3:36PM EST55.0041.670.000.000.00-100.00%
AMZN230317C000560002023-01-20 1:00PM EST56.0040.100.000.000.00-9200.00%
AMZN230317C000570002023-01-25 11:41AM EST57.0038.150.000.000.00-700.00%
AMZN230317C000580002022-12-29 9:51AM EST58.0026.820.000.000.00-100.00%
AMZN230317C000590002023-01-25 2:34PM EST59.0037.350.000.000.00-13300.00%
AMZN230317C000600002023-01-26 1:24PM EST60.0038.270.000.000.00-1100.00%
AMZN230317C000610002023-01-25 2:34PM EST61.0035.400.000.000.00-4800.00%
AMZN230317C000620002023-01-25 10:14AM EST62.0030.900.000.000.00-400.00%
AMZN230317C000630002023-01-13 9:49AM EST63.0032.900.000.000.00-100.00%
AMZN230317C000640002023-01-25 9:53AM EST64.0029.300.000.000.00-200.00%
AMZN230317C000650002023-01-25 9:53AM EST65.0028.350.000.000.00-400.00%
AMZN230317C000660002023-01-20 2:31PM EST66.0031.340.000.000.00-500.00%
AMZN230317C000670002023-01-19 10:23AM EST67.0027.900.000.000.00-100.00%
AMZN230317C000680002023-01-23 11:08AM EST68.0030.400.000.000.00-100.00%
AMZN230317C000690002023-01-25 9:52AM EST69.0024.950.000.000.00-100.00%
AMZN230317C000700002023-01-26 11:12AM EST70.0028.100.000.000.00-300.00%
AMZN230317C000710002023-01-26 9:37AM EST71.0029.050.000.000.00-100.00%
AMZN230317C000720002023-01-24 9:59AM EST72.0026.200.000.000.00-800.00%
AMZN230317C000725002023-01-26 11:42AM EST72.5026.000.000.000.00-300.00%
AMZN230317C000730002023-01-26 9:45AM EST73.0026.910.000.000.00-100.00%
AMZN230317C000740002023-01-23 11:31AM EST74.0024.430.000.000.00-200.00%
AMZN230317C000750002023-01-26 3:55PM EST75.0025.000.000.000.00-800.00%
AMZN230317C000760002023-01-25 2:18PM EST76.0021.870.000.000.00-100.00%
AMZN230317C000770002023-01-20 2:51PM EST77.0021.130.000.000.00-3000.00%
AMZN230317C000775002023-01-19 3:59PM EST77.5018.200.000.000.00-34900.00%
AMZN230317C000780002023-01-26 1:56PM EST78.0021.750.000.000.00-300.00%
AMZN230317C000790002023-01-25 9:57AM EST79.0015.400.000.000.00-200.00%
AMZN230317C000800002023-01-26 1:52PM EST80.0019.900.000.000.00-1300.00%
AMZN230317C000810002023-01-26 3:08PM EST81.0019.050.000.000.00-100.00%
AMZN230317C000820002023-01-26 2:35PM EST82.0018.350.000.000.00-600.00%
AMZN230317C000830002023-01-26 1:37PM EST83.0017.070.000.000.00-1300.00%
AMZN230317C000840002023-01-26 11:31AM EST84.0015.850.000.000.00-400.00%
AMZN230317C000850002023-01-26 3:59PM EST85.0016.300.000.000.00-4000.00%
AMZN230317C000860002023-01-26 1:12PM EST86.0014.450.000.000.00-200.00%
AMZN230317C000870002023-01-26 12:58PM EST87.0013.550.000.000.00-1200.00%
AMZN230317C000880002023-01-26 2:24PM EST88.0013.250.000.000.00-7600.00%
AMZN230317C000890002023-01-26 3:28PM EST89.0012.700.000.000.00-3800.00%
AMZN230317C000900002023-01-26 3:59PM EST90.0012.400.000.000.00-1,07300.00%
AMZN230317C000910002023-01-26 3:59PM EST91.0011.650.000.000.00-5300.00%
AMZN230317C000920002023-01-26 3:58PM EST92.0010.900.000.000.00-1,79000.00%
AMZN230317C000930002023-01-26 3:54PM EST93.0010.050.000.000.00-15200.00%
AMZN230317C000940002023-01-26 3:50PM EST94.009.250.000.000.00-11300.00%
AMZN230317C000950002023-01-26 3:59PM EST95.008.900.000.000.00-87100.00%
AMZN230317C000960002023-01-26 3:56PM EST96.008.180.000.000.00-11700.00%
AMZN230317C000970002023-01-26 3:59PM EST97.007.700.000.000.00-20700.00%
AMZN230317C000980002023-01-26 3:58PM EST98.007.100.000.000.00-55000.00%
AMZN230317C000990002023-01-26 3:58PM EST99.006.500.000.000.00-88600.00%
AMZN230317C001000002023-01-26 3:59PM EST100.006.030.000.000.00-2,76800.78%
AMZN230317C001050002023-01-26 3:59PM EST105.003.800.000.000.00-2,79703.13%
AMZN230317C001100002023-01-26 3:59PM EST110.002.280.000.000.00-2,55906.25%
AMZN230317C001150002023-01-26 3:59PM EST115.001.330.000.000.00-2,355012.50%
AMZN230317C001200002023-01-26 3:59PM EST120.000.780.000.000.00-1,404012.50%
AMZN230317C001250002023-01-26 3:59PM EST125.000.470.000.000.00-694012.50%
AMZN230317C001300002023-01-26 3:58PM EST130.000.300.000.000.00-1,072012.50%
AMZN230317C001350002023-01-26 3:56PM EST135.000.210.000.000.00-326012.50%
AMZN230317C001400002023-01-26 3:43PM EST140.000.140.000.000.00-31025.00%
AMZN230317C001450002023-01-26 2:53PM EST145.000.100.000.000.00-7025.00%
AMZN230317C001500002023-01-26 3:34PM EST150.000.090.000.000.00-513025.00%
AMZN230317C001510002023-01-26 3:42PM EST151.000.080.000.000.00-13025.00%
AMZN230317C001520002023-01-26 10:42AM EST152.000.080.000.000.00-7025.00%
AMZN230317C001530002023-01-26 9:30AM EST153.000.070.000.000.00-1025.00%
AMZN230317C001540002023-01-25 9:30AM EST154.000.080.000.000.00-1025.00%
AMZN230317C001550002023-01-26 10:55AM EST155.000.070.000.000.00-3025.00%
AMZN230317C001560002023-01-26 2:06PM EST156.000.060.000.000.00-1025.00%
AMZN230317C001570002023-01-24 12:47PM EST157.000.060.000.000.00-1025.00%
AMZN230317C001580002023-01-25 1:49PM EST158.000.050.000.000.00-1025.00%
AMZN230317C001590002023-01-26 10:46AM EST159.000.060.000.000.00-173025.00%
AMZN230317C001600002023-01-26 2:22PM EST160.000.060.000.000.00-202025.00%
AMZN230317C001610002023-01-24 10:00AM EST161.000.050.000.000.00-10025.00%
AMZN230317C001620002023-01-26 10:38AM EST162.000.050.000.000.00-5025.00%
AMZN230317C001630002023-01-26 10:38AM EST163.000.050.000.000.00-10025.00%
AMZN230317C001640002023-01-25 1:49PM EST164.000.030.000.000.00-1025.00%
AMZN230317C001650002023-01-26 1:59PM EST165.000.050.000.000.00-1025.00%
AMZN230317C001660002023-01-20 10:24AM EST166.000.050.000.000.00-22025.00%
AMZN230317C001670002022-12-28 3:45PM EST167.000.030.000.000.00-1025.00%
AMZN230317C001680002023-01-25 2:24PM EST168.000.040.000.000.00-9025.00%
AMZN230317C001690002023-01-26 2:51PM EST169.000.030.000.000.00-101025.00%
AMZN230317C001700002023-01-26 2:26PM EST170.000.040.000.000.00-90025.00%
AMZN230317C001710002023-01-23 2:29PM EST171.000.040.000.000.00-20025.00%
AMZN230317C001720002023-01-19 2:26PM EST172.000.040.000.000.00-10025.00%
AMZN230317C001730002023-01-24 9:35AM EST173.000.030.000.000.00-2025.00%
AMZN230317C001740002023-01-13 12:56PM EST174.000.050.000.000.00-1025.00%
AMZN230317C001750002023-01-25 1:49PM EST175.000.020.000.000.00-1025.00%
AMZN230317C001760002023-01-25 9:58AM EST176.000.020.000.000.00-1025.00%
AMZN230317C001770002023-01-26 10:42AM EST177.000.030.000.000.00-1025.00%
AMZN230317C001780002023-01-25 9:58AM EST178.000.010.000.000.00-1025.00%
AMZN230317C001790002023-01-25 10:58AM EST179.000.020.000.000.00-1,000025.00%
AMZN230317C001800002023-01-26 2:06PM EST180.000.030.000.000.00-6025.00%
AMZN230317C001850002023-01-26 2:54PM EST185.000.030.000.000.00-2025.00%
AMZN230317C001900002023-01-26 10:41AM EST190.000.020.000.000.00-130025.00%
AMZN230317C001950002023-01-26 10:37AM EST195.000.020.000.000.00-39050.00%
AMZN230317C002000002023-01-26 11:53AM EST200.000.010.000.000.00-9050.00%
AMZN230317C002050002023-01-25 10:39AM EST205.000.010.000.000.00-20050.00%
AMZN230317C002100002023-01-26 9:48AM EST210.000.010.000.000.00-9050.00%
AMZN230317C002150002023-01-24 1:37PM EST215.000.010.000.000.00-100050.00%
AMZN230317C002200002023-01-19 11:26AM EST220.000.010.000.000.00-142050.00%
AMZN230317C002250002023-01-26 10:33AM EST225.000.010.000.000.00-1050.00%
AMZN230317C002300002023-01-19 12:58PM EST230.000.010.000.000.00-200050.00%
AMZN230317C002350002023-01-19 3:37PM EST235.000.010.000.000.00-111050.00%
AMZN230317C002400002023-01-19 3:53PM EST240.000.010.000.000.00-138050.00%
AMZN230317C002450002023-01-18 11:54AM EST245.000.010.000.000.00-200050.00%
AMZN230317C002500002023-01-19 10:20AM EST250.000.010.000.000.00-20050.00%
AMZN230317C002550002023-01-13 3:58PM EST255.000.010.000.000.00-500050.00%
AMZN230317C002600002023-01-23 11:06AM EST260.000.010.000.000.00-4050.00%
AMZN230317C002650002023-01-06 3:47PM EST265.000.010.000.000.00-2050.00%
AMZN230317C002700002023-01-23 1:15PM EST270.000.010.000.000.00-10050.00%
AMZN230317C013400002022-05-15 11:01PM EST1,340.00869.451,158.701,174.500.00--10.00%
AMZN230317C013600002022-05-06 10:22AM EST1,360.001,071.411,141.301,156.000.00-160.00%
AMZN230317C013800002022-04-13 2:37PM EST1,380.001,775.93950.50966.750.00-750.00%
AMZN230317C014000002022-05-18 12:57PM EST1,400.00838.221,104.901,121.500.00-140.00%
AMZN230317C014200002022-05-25 9:20AM EST1,420.00789.851,087.101,103.500.00-150.00%
AMZN230317C014400002022-02-16 12:57PM EST1,440.001,730.641,779.501,797.000.00--10.00%
AMZN230317C014500002022-05-20 1:45PM EST1,450.00766.011,060.751,077.500.00-110.00%
AMZN230317C015000002022-06-01 10:58AM EST1,500.001,014.051,017.851,034.000.00-270.00%
AMZN230317C015200002022-04-19 9:04AM EST1,520.001,609.57764.55780.450.00-210.00%
AMZN230317C015400002022-05-10 11:56AM EST1,540.00736.00982.55999.850.00-620.00%
AMZN230317C015500002022-05-10 10:05AM EST1,550.00732.77974.00991.300.00-210.00%
AMZN230317C015600002022-06-01 1:30PM EST1,560.001,003.00965.50982.000.00-2639500.00%
AMZN230317C015800002022-02-16 12:39PM EST1,580.001,594.281,646.001,663.500.00--00.00%
AMZN230317C016000002022-05-05 2:30PM EST1,600.00815.00931.70948.500.00-8190.00%
AMZN230317C016200002022-03-25 12:13PM EST1,620.001,703.641,326.551,344.300.00-280.00%
AMZN230317C016400002022-03-21 1:01PM EST1,640.001,627.671,489.001,508.500.00-480.00%
AMZN230317C016600002022-06-03 12:08PM EST1,660.00899.50882.50898.45-765.37-45.97%1100.00%
AMZN230317C016800002022-05-04 1:07PM EST1,680.00849.50865.30882.000.00-1170.00%
AMZN230317C017000002022-05-10 10:36AM EST1,700.00622.92849.00866.300.00-2370.00%
AMZN230317C017200002022-04-14 11:09AM EST1,720.001,408.34677.55693.900.00-4210.00%
AMZN230317C017400002022-05-13 11:24AM EST1,740.00646.34816.80833.500.00-2120.00%
AMZN230317C017600002022-05-10 9:53AM EST1,760.00595.60801.65817.500.00-280.00%
AMZN230317C017800002022-03-31 10:12AM EST1,780.001,578.73820.00838.000.00-4170.00%
AMZN230317C018000002022-05-24 8:46AM EST1,800.00480.00770.20786.850.00-1310.00%
AMZN230317C018200002022-04-13 12:16PM EST1,820.001,345.30605.35621.350.00-2180.00%
AMZN230317C018400002022-04-13 12:15PM EST1,840.001,328.26592.15607.550.00-6330.00%
AMZN230317C018600002022-04-13 12:47PM EST1,860.001,304.07578.40593.550.00-4340.00%
AMZN230317C018800002022-05-03 1:12PM EST1,880.00736.52764.75777.950.00-3580.00%
AMZN230317C019000002022-06-03 10:23AM EST1,900.00690.44694.30709.50+4.44+0.65%1750.00%
AMZN230317C019200002022-05-19 12:48PM EST1,920.00465.12679.65695.000.00-2430.00%
AMZN230317C019400002022-05-27 10:53AM EST1,940.00527.00664.30680.500.00-5480.00%
AMZN230317C019600002022-05-27 10:44AM EST1,960.00509.68649.90665.500.00-1600.00%
AMZN230317C019800002022-05-27 10:43AM EST1,980.00495.96638.55649.650.00-1530.00%
AMZN230317C020000002022-06-03 11:31AM EST2,000.00620.41624.50635.55+33.11+5.64%2710.00%
AMZN230317C021000002022-05-31 11:47AM EST2,100.00518.50556.25567.100.00-1250.00%
AMZN230317C022000002022-06-02 10:08AM EST2,200.00496.00492.40502.750.00-43620.00%
AMZN230317C023000002022-06-01 2:34PM EST2,300.00455.00433.15443.600.00-251160.00%
AMZN230317C024000002022-06-03 11:20AM EST2,400.00375.00378.55388.70-42.28-10.13%1810.00%
AMZN230317C025000002022-06-03 2:10PM EST2,500.00339.00328.65338.25-31.10-8.40%81730.00%
AMZN230317C026000002022-06-03 11:52AM EST2,600.00281.24283.50293.10-29.42-9.47%121460.00%
AMZN230317C027000002022-06-03 2:17PM EST2,700.00243.93242.95252.70-29.91-10.92%922460.00%
AMZN230317C028000002022-06-03 11:02AM EST2,800.00213.67206.80216.60-23.28-9.82%52730.00%
AMZN230317C029000002022-06-03 12:56PM EST2,900.00180.00175.40184.90-19.93-9.97%103650.00%
AMZN230317C030000002022-06-03 2:29PM EST3,000.00152.50147.75157.30-18.50-10.82%544730.00%
AMZN230317C030200002022-06-01 1:28PM EST3,020.00163.15142.40152.200.00-2790.00%
AMZN230317C030400002022-06-02 9:36AM EST3,040.00139.50137.35147.300.00-1670.00%
AMZN230317C030600002022-05-27 12:57PM EST3,060.0081.30132.60142.700.00-2670.00%
AMZN230317C030800002022-06-01 1:29PM EST3,080.00148.00128.40137.850.00-1680.00%
AMZN230317C031000002022-06-03 2:56PM EST3,100.00130.67123.95133.45+0.17+0.13%481700.00%
AMZN230317C031200002022-06-03 8:35AM EST3,120.00135.83119.20129.20-1.62-1.18%6470.00%
AMZN230317C031400002022-05-25 11:26AM EST3,140.0051.44115.40124.900.00-2430.00%
AMZN230317C031600002022-06-02 12:03PM EST3,160.00130.10111.10120.750.00-11250.00%
AMZN230317C031800002022-06-03 2:52PM EST3,180.00112.70107.20116.80-12.90-10.27%1970.00%
AMZN230317C032000002022-06-03 11:02AM EST3,200.00109.72103.35113.00-11.49-9.48%51210.00%
AMZN230317C032200002022-06-02 1:58PM EST3,220.00115.08100.00109.400.00-4180.00%
AMZN230317C032400002022-06-03 1:52PM EST3,240.00105.0196.20105.75-4.65-4.24%1350.00%
AMZN230317C032600002022-06-02 2:00PM EST3,260.00106.5293.00102.300.00-8201,592.97%
AMZN230317C032800002022-06-01 1:30PM EST3,280.00107.0589.5098.700.00-11241,376.37%
AMZN230317C033000002022-06-03 11:02AM EST3,300.0092.5386.3095.40-11.23-10.82%32981,276.37%
AMZN230317C033200002022-06-01 8:34AM EST3,320.0096.2083.0092.300.00-21811,206.20%
AMZN230317C033400002022-05-24 9:42AM EST3,340.0030.7580.2089.300.00-1971,155.37%
AMZN230317C033600002022-05-31 10:37AM EST3,360.0060.4377.4086.350.00-1501,112.48%
AMZN230317C033800002022-06-03 8:37AM EST3,380.0085.6074.6083.50-4.50-4.99%1301,075.49%
AMZN230317C034000002022-06-03 10:50AM EST3,400.0072.3572.0580.80-12.90-15.13%32291,044.51%
AMZN230317C034200002022-05-31 1:10PM EST3,420.0070.0069.5078.300.00-2841,017.14%
AMZN230317C034400002022-06-02 12:40PM EST3,440.0080.7767.1575.950.00-479993.43%
AMZN230317C034600002022-06-02 9:16AM EST3,460.0071.8564.7573.350.00-241969.65%
AMZN230317C034800002022-06-03 11:03AM EST3,480.0068.0062.8071.00+35.63+110.07%147950.33%
AMZN230317C035000002022-06-03 2:51PM EST3,500.0065.0060.9568.70-10.50-13.91%13224932.47%
AMZN230317C035200002022-05-26 1:23PM EST3,520.0040.7558.2066.450.00-151911.74%
AMZN230317C035400002022-05-27 9:56AM EST3,540.0034.0156.1564.300.00-2138895.04%
AMZN230317C035600002022-05-27 9:54AM EST3,560.0033.2754.1562.200.00-226879.25%
AMZN230317C035800002022-05-27 10:20AM EST3,580.0030.5052.2560.200.00-430864.64%
AMZN230317C036000002022-06-03 2:52PM EST3,600.0055.8451.0058.25-6.81-10.87%3340852.99%
AMZN230317C037000002022-06-02 1:56PM EST3,700.0054.1842.4049.600.00-7258792.99%
AMZN230317C038000002022-06-02 1:58PM EST3,800.0043.5735.7042.500.00-8120747.71%
AMZN230317C039000002022-06-03 2:57PM EST3,900.0033.7030.2036.50-2.74-7.52%2308710.74%
AMZN230317C040000002022-06-03 9:11AM EST4,000.0029.5027.0031.50-2.02-6.41%1509684.75%
AMZN230317C041000002022-05-31 11:39AM EST4,100.0018.8621.7527.300.00-2187653.56%
AMZN230317C042000002022-06-01 8:52AM EST4,200.0024.4018.5523.900.00-5103631.47%
AMZN230317C043000002022-06-03 10:07AM EST4,300.0017.7515.8520.95-3.40-16.08%1220611.85%
AMZN230317C044000002022-05-31 8:42AM EST4,400.009.7513.5018.400.00-1101594.08%
AMZN230317C045000002022-06-02 1:26PM EST4,500.0016.0511.5516.000.00-5222577.43%
AMZN230317C046000002022-06-03 2:53PM EST4,600.0013.3012.3014.25-0.20-1.48%26359574.87%
AMZN230317C047000002022-06-03 2:28PM EST4,700.0011.2011.0012.80-0.80-6.67%10108564.06%
AMZN230317C048000002022-06-03 11:56AM EST4,800.009.657.5011.60-1.64-14.53%1155542.51%
AMZN230317C049000002022-06-03 12:21PM EST4,900.008.606.7010.55-1.00-10.42%1247534.25%
AMZN230317C050000002022-06-03 9:44AM EST5,000.007.685.909.70-1.14-12.93%2169526.56%
AMZN230317C051000002022-06-03 1:06PM EST5,100.007.155.008.95-0.76-9.61%55100518.24%
AMZN230317C052000002022-06-03 9:27AM EST5,200.006.505.008.30+1.85+39.78%295515.75%
AMZN230317C053000002022-06-02 12:02PM EST5,300.006.203.907.80-0.55-8.15%10506.69%
AMZN230317C054000002022-06-03 1:06PM EST5,400.005.554.507.10-0.20-3.48%56489507.52%
Opções de vendapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230317P000450002023-01-26 2:48PM EST45.000.020.000.000.00-265050.00%
AMZN230317P000500002023-01-26 3:26PM EST50.000.040.000.000.00-244050.00%
AMZN230317P000520002023-01-26 9:31AM EST52.000.050.000.000.00-3050.00%
AMZN230317P000530002023-01-25 3:21PM EST53.000.060.000.000.00-70025.00%
AMZN230317P000540002023-01-26 3:30PM EST54.000.050.000.000.00-52025.00%
AMZN230317P000550002023-01-26 3:15PM EST55.000.070.000.000.00-183025.00%
AMZN230317P000560002023-01-26 1:39PM EST56.000.060.000.000.00-540025.00%
AMZN230317P000570002023-01-26 10:11AM EST57.000.070.000.000.00-24025.00%
AMZN230317P000580002023-01-26 2:16PM EST58.000.090.000.000.00-3025.00%
AMZN230317P000590002023-01-26 10:27AM EST59.000.090.000.000.00-5025.00%
AMZN230317P000600002023-01-26 3:38PM EST60.000.110.000.000.00-21025.00%
AMZN230317P000610002023-01-26 3:39PM EST61.000.120.000.000.00-96025.00%
AMZN230317P000620002023-01-26 3:34PM EST62.000.120.000.000.00-22025.00%
AMZN230317P000630002023-01-26 3:20PM EST63.000.150.000.000.00-23025.00%
AMZN230317P000640002023-01-26 12:02PM EST64.000.180.000.000.00-3025.00%
AMZN230317P000650002023-01-26 3:42PM EST65.000.180.000.000.00-1,612025.00%
AMZN230317P000660002023-01-26 10:24AM EST66.000.200.000.000.00-4025.00%
AMZN230317P000670002023-01-26 2:31PM EST67.000.230.000.000.00-4025.00%
AMZN230317P000680002023-01-26 3:42PM EST68.000.260.000.000.00-11025.00%
AMZN230317P000690002023-01-26 2:47PM EST69.000.280.000.000.00-12025.00%
AMZN230317P000700002023-01-26 3:34PM EST70.000.310.000.000.00-64025.00%
AMZN230317P000710002023-01-26 3:59PM EST71.000.350.000.000.00-7025.00%
AMZN230317P000720002023-01-26 3:54PM EST72.000.400.000.000.00-10025.00%
AMZN230317P000725002023-01-26 3:27PM EST72.500.430.000.000.00-41025.00%
AMZN230317P000730002023-01-26 3:21PM EST73.000.460.000.000.00-11025.00%
AMZN230317P000740002023-01-26 3:46PM EST74.000.520.000.000.00-15012.50%
AMZN230317P000750002023-01-26 3:54PM EST75.000.570.000.000.00-322012.50%
AMZN230317P000760002023-01-26 3:48PM EST76.000.630.000.000.00-142012.50%
AMZN230317P000770002023-01-26 3:49PM EST77.000.710.000.000.00-107012.50%
AMZN230317P000775002023-01-26 3:03PM EST77.500.760.000.000.00-107012.50%
AMZN230317P000780002023-01-26 3:48PM EST78.000.790.000.000.00-179012.50%
AMZN230317P000790002023-01-26 3:57PM EST79.000.840.000.000.00-163012.50%
AMZN230317P000800002023-01-26 3:59PM EST80.000.940.000.000.00-578012.50%
AMZN230317P000810002023-01-26 3:59PM EST81.001.050.000.000.00-175012.50%
AMZN230317P000820002023-01-26 3:58PM EST82.001.160.000.000.00-162012.50%
AMZN230317P000830002023-01-26 2:26PM EST83.001.420.000.000.00-168012.50%
AMZN230317P000840002023-01-26 3:57PM EST84.001.440.000.000.00-185012.50%
AMZN230317P000850002023-01-26 3:58PM EST85.001.590.000.000.00-1,036012.50%
AMZN230317P000860002023-01-26 3:53PM EST86.001.830.000.000.00-15706.25%
AMZN230317P000870002023-01-26 3:59PM EST87.001.950.000.000.00-25006.25%
AMZN230317P000880002023-01-26 3:43PM EST88.002.250.000.000.00-22006.25%
AMZN230317P000890002023-01-26 3:59PM EST89.002.370.000.000.00-62806.25%
AMZN230317P000900002023-01-26 3:57PM EST90.002.620.000.000.00-2,18806.25%
AMZN230317P000910002023-01-26 3:32PM EST91.002.990.000.000.00-28206.25%
AMZN230317P000920002023-01-26 3:47PM EST92.003.310.000.000.00-35006.25%
AMZN230317P000930002023-01-26 3:57PM EST93.003.490.000.000.00-47203.13%
AMZN230317P000940002023-01-26 3:55PM EST94.003.800.000.000.00-18203.13%
AMZN230317P000950002023-01-26 3:59PM EST95.004.150.000.000.00-98503.13%
AMZN230317P000960002023-01-26 3:47PM EST96.004.700.000.000.00-23803.13%
AMZN230317P000970002023-01-26 3:56PM EST97.004.960.000.000.00-19401.56%
AMZN230317P000980002023-01-26 3:59PM EST98.005.350.000.000.00-49900.78%
AMZN230317P000990002023-01-26 3:58PM EST99.005.850.000.000.00-10100.20%
AMZN230317P001000002023-01-26 3:59PM EST100.006.290.000.000.00-23800.00%
AMZN230317P001050002023-01-26 3:49PM EST105.009.350.000.000.00-5900.00%
AMZN230317P001100002023-01-26 3:58PM EST110.0012.670.000.000.00-55600.00%
AMZN230317P001150002023-01-26 3:55PM EST115.0016.900.000.000.00-7800.00%
AMZN230317P001200002023-01-26 3:49PM EST120.0021.710.000.000.00-1400.00%
AMZN230317P001250002023-01-26 3:05PM EST125.0026.650.000.000.00-1000.00%
AMZN230317P001300002023-01-26 9:39AM EST130.0030.550.000.000.00-100.00%
AMZN230317P001350002023-01-26 11:31AM EST135.0037.300.000.000.00-6300.00%
AMZN230317P001400002023-01-26 10:35AM EST140.0041.010.000.000.00-1400.00%
AMZN230317P001450002023-01-26 10:27AM EST145.0046.000.000.000.00-500.00%
AMZN230317P001500002023-01-26 11:06AM EST150.0052.450.000.000.00-1900.00%
AMZN230317P001510002023-01-25 3:09PM EST151.0054.050.000.000.00-1,36900.00%
AMZN230317P001520002023-01-25 1:15PM EST152.0056.550.000.000.00-10100.00%
AMZN230317P001530002023-01-25 3:09PM EST153.0056.000.000.000.00-81000.00%
AMZN230317P001540002023-01-25 2:58PM EST154.0057.450.000.000.00-43400.00%
AMZN230317P001550002023-01-25 2:54PM EST155.0058.450.000.000.00-17700.00%
AMZN230317P001560002023-01-25 3:16PM EST156.0059.500.000.000.00-3400.00%
AMZN230317P001570002023-01-25 3:15PM EST157.0060.400.000.000.00-4600.00%
AMZN230317P001580002022-11-02 2:59PM EST158.0065.8163.6564.100.00-740128.66%
AMZN230317P001590002022-11-09 10:21AM EST159.0070.9569.0069.750.00-10166.33%
AMZN230317P001600002023-01-19 12:19PM EST160.0066.500.000.000.00-900.00%
AMZN230317P001610002023-01-25 3:15PM EST161.0064.040.000.000.00-4600.00%
AMZN230317P001620002022-11-04 2:44PM EST162.0071.5567.7068.150.00-110133.06%
AMZN230317P001630002022-11-04 2:32PM EST163.0072.5568.6569.200.00-200134.02%
AMZN230317P001640002022-10-28 2:09PM EST164.0061.4570.3070.800.00-500140.55%
AMZN230317P001650002023-01-25 3:07PM EST165.0067.820.000.000.00-7300.00%
AMZN230317P001660002022-11-30 3:25PM EST166.0070.5281.7582.300.00-200214.80%
AMZN230317P001670002022-10-28 2:28PM EST167.0064.0573.2073.900.00-1840143.41%
AMZN230317P001680002023-01-25 3:59PM EST168.0070.850.000.000.00-1200.00%
AMZN230317P001690002022-11-23 3:36PM EST169.0075.3583.5084.050.00-1000209.01%
AMZN230317P001700002022-11-09 3:46PM EST170.0083.6080.4081.150.00-2,1870180.59%
AMZN230317P001710002022-11-08 3:43PM EST171.0080.7580.3581.000.00-2,4770173.03%
AMZN230317P001720002022-11-08 2:56PM EST172.0083.1081.3582.000.00-4010173.99%
AMZN230317P001730002022-11-08 3:43PM EST173.0082.5082.3583.000.00-8620174.93%
AMZN230317P001740002022-10-28 2:25PM EST174.0070.6080.1580.850.00-800149.32%
AMZN230317P001750002022-10-31 10:56AM EST175.0072.8082.6083.000.00-430161.50%
AMZN230317P001760002023-01-11 3:28PM EST176.0081.180.000.000.00-200.00%
AMZN230317P001770002022-10-12 2:30PM EST177.0065.0075.9576.500.00-4,50300.00%
AMZN230317P001780002022-10-14 10:03AM EST178.0066.8076.9577.500.00-200.00%
AMZN230317P001790002023-01-11 3:29PM EST179.0084.170.000.000.00-200.00%
AMZN230317P001800002023-01-25 3:16PM EST180.0083.500.000.000.00-4100.00%
AMZN230317P001850002022-09-28 12:21PM EST185.0067.5581.3581.850.00-2000.00%
AMZN230317P001900002022-12-09 10:31AM EST190.00100.50103.70104.150.00-10222.19%
AMZN230317P001950002022-11-21 12:49PM EST195.00103.47107.90108.550.00-20221.14%
AMZN230317P002000002022-11-16 12:31PM EST200.00102.08111.85112.500.00-20217.19%
AMZN230317P002050002022-10-07 12:08PM EST205.0090.79113.75114.300.00-80195.87%
AMZN230317P002100002022-11-03 12:04PM EST210.00119.20115.60116.200.00-30171.08%
AMZN230317P002150002022-11-21 9:46AM EST215.00121.03127.85128.550.00-10236.01%
AMZN230317P002200002022-11-18 12:19PM EST220.00126.98131.75132.450.00-30231.06%
AMZN230317P002250002022-10-06 2:26PM EST225.00104.33133.75134.250.00-670209.20%
AMZN230317P002300002022-10-07 9:05AM EST230.00114.23138.70139.350.00-20212.55%
AMZN230317P002350002022-12-21 10:13AM EST235.00148.64137.50138.050.00-50147.80%
AMZN230317P002400002022-10-07 9:07AM EST240.00123.80148.70149.400.00-20218.75%
AMZN230317P002450002022-10-11 11:37AM EST245.00130.92145.45150.450.00-20155.59%
AMZN230317P002500002022-12-20 3:17PM EST250.00164.83155.95156.650.00-50198.75%
AMZN230317P002550002022-12-21 10:12AM EST255.00168.68157.50158.050.00-20157.54%
AMZN230317P002600002022-10-06 2:34PM EST260.00139.28168.65169.400.00-160229.55%
AMZN230317P002650002022-12-20 3:56PM EST265.00179.75171.00171.650.00-20206.64%
AMZN230317P002700002022-11-04 2:18PM EST270.00179.90175.55176.250.00-30204.61%
AMZN230317P010400002022-06-03 9:44AM EST1,040.0012.6310.2514.15-5.28-29.48%260.00%
AMZN230317P010800002022-06-02 1:39PM EST1,080.0012.6411.8516.250.00-340.00%
AMZN230317P011200002022-05-26 2:40PM EST1,120.0022.4613.6516.500.00--30.00%
AMZN230317P011600002022-06-02 1:39PM EST1,160.0016.4015.7020.250.00-220.00%
AMZN230317P012000002022-06-02 1:39PM EST1,200.0018.4817.8022.650.00-340.00%
AMZN230317P012200002022-05-31 2:14PM EST1,220.0023.0818.9523.900.00-130.00%
AMZN230317P012400002022-06-03 9:44AM EST1,240.0023.0120.2024.90-15.90-40.86%5460.00%
AMZN230317P012600002022-05-12 9:56AM EST1,260.0028.8321.8026.500.00-1260.00%
AMZN230317P012800002022-06-02 1:39PM EST1,280.0023.2823.1527.950.00-490.00%
AMZN230317P013000002022-06-03 12:11PM EST1,300.0026.7524.2529.40+2.09+8.48%6630.00%
AMZN230317P013200002022-05-20 2:49PM EST1,320.0047.6325.7030.900.00-790.00%
AMZN230317P013400002022-05-26 11:15AM EST1,340.0042.0027.2532.500.00-3160.00%
AMZN230317P013600002022-05-25 1:24PM EST1,360.0055.0229.5034.200.00-2280.00%
AMZN230317P013800002022-06-02 1:39PM EST1,380.0030.5930.6036.000.00-850.00%
AMZN230317P014000002022-05-26 12:58PM EST1,400.0049.8332.3537.750.00-21000.00%
AMZN230317P014200002022-06-02 1:37PM EST1,420.0033.9134.2539.750.00-7150.00%
AMZN230317P014400002022-05-31 2:14PM EST1,440.0041.7636.1541.700.00-180.00%
AMZN230317P014500002022-05-24 11:48AM EST1,450.0078.1837.2042.750.00-7270.00%
AMZN230317P014600002022-05-23 8:48AM EST1,460.0064.9138.2043.800.00-780.00%
AMZN230317P014800002022-05-20 1:35PM EST1,480.0083.1440.3045.950.00-7810.00%
AMZN230317P015000002022-06-03 8:38AM EST1,500.0044.6043.0548.20+0.73+1.66%101290.00%
AMZN230317P015200002022-05-26 2:16PM EST1,520.0071.0945.6050.600.00-270.00%
AMZN230317P015400002022-05-26 2:40PM EST1,540.0072.7047.3053.100.00-2150.00%
AMZN230317P015500002022-05-18 1:07PM EST1,550.0086.4048.5054.350.00-1110.00%
AMZN230317P015600002022-05-13 9:07AM EST1,560.0082.8750.2555.650.00-240.00%
AMZN230317P015800002022-05-27 8:31AM EST1,580.0071.0052.4558.400.00-1130.00%
AMZN230317P016000002022-06-03 11:56AM EST1,600.0059.0055.1061.15-16.33-21.68%11660.00%
AMZN230317P016200002022-06-02 1:37PM EST1,620.0056.2558.0564.050.00-4300.00%
AMZN230317P016400002022-05-20 1:25PM EST1,640.00120.0560.9567.200.00-31350.00%
AMZN230317P016600002022-06-02 1:38PM EST1,660.0061.9664.0570.300.00-250.00%
AMZN230317P016800002022-05-12 12:01PM EST1,680.00125.3168.0073.500.00-6180.00%
AMZN230317P017000002022-06-03 11:00AM EST1,700.0075.0070.5577.05+6.40+9.33%1760.00%
AMZN230317P017200002022-06-01 11:13AM EST1,720.0085.6073.9580.550.00-9170.00%
AMZN230317P017400002022-06-02 1:37PM EST1,740.0074.4978.4584.150.00-51280.00%
AMZN230317P017600002022-05-26 11:23AM EST1,760.00120.0081.3588.050.00-250.00%
AMZN230317P017800002022-05-31 11:03AM EST1,780.0096.0986.0592.000.00-1160.00%
AMZN230317P018000002022-06-03 9:45AM EST1,800.0093.6189.2095.95+8.16+9.55%22100.00%
AMZN230317P018200002022-06-02 1:36PM EST1,820.0089.3893.40100.300.00-4200.00%
AMZN230317P018400002022-06-02 1:37PM EST1,840.0093.4797.55104.700.00-1210.00%
AMZN230317P018600002022-05-31 1:17PM EST1,860.00108.78102.20109.300.00-11390.00%
AMZN230317P018800002022-06-01 10:40AM EST1,880.00118.10106.90114.050.00-5180.00%
AMZN230317P019000002022-06-02 10:53AM EST1,900.00115.37111.60118.700.00-43670.00%
AMZN230317P019200002022-06-02 1:36PM EST1,920.00110.73116.35123.850.00-180.00%
AMZN230317P019400002022-06-03 10:13AM EST1,940.00130.00121.45129.000.00-3720.00%
AMZN230317P019600002022-06-01 9:09AM EST1,960.00130.39126.90134.300.00-16240.00%
AMZN230317P019800002022-06-02 1:37PM EST1,980.00125.62132.10139.850.00-2760.00%
AMZN230317P020000002022-06-03 2:07PM EST2,000.00140.00137.80145.45+8.68+6.61%71840.00%
AMZN230317P021000002022-06-03 12:07PM EST2,100.00169.00167.90175.85+9.06+5.66%91640.00%
AMZN230317P022000002022-06-03 2:24PM EST2,200.00208.35202.55210.90+16.40+8.54%775420.00%
AMZN230317P023000002022-06-03 12:00PM EST2,300.00246.77242.10250.65+13.57+5.82%406660.00%
AMZN230317P024000002022-06-03 2:17PM EST2,400.00293.93286.60294.85+22.28+8.20%532270.00%
AMZN230317P025000002022-06-02 2:57PM EST2,500.00314.75336.30344.450.00-495300.00%
AMZN230317P026000002022-06-03 8:33AM EST2,600.00379.55389.75399.30-12.10-3.09%32020.00%
AMZN230317P027000002022-06-03 2:17PM EST2,700.00458.63448.95459.25-80.59-14.95%894340.00%
AMZN230317P028000002022-06-03 2:16PM EST2,800.00519.62512.95523.65-25.38-4.66%62990.00%
AMZN230317P029000002022-05-31 11:03AM EST2,900.00574.44581.10592.700.00-14250.00%
AMZN230317P030000002022-06-03 10:47AM EST3,000.00669.61654.30666.15+40.61+6.46%25380.00%
AMZN230317P030200002022-05-23 10:21AM EST3,020.00943.00669.25681.150.00-21110.00%
AMZN230317P030400002022-05-31 12:19PM EST3,040.00725.70684.55696.750.00-51060.00%
AMZN230317P030600002022-05-25 1:24PM EST3,060.00954.31700.10712.400.00-4400.00%
AMZN230317P030800002022-05-11 2:44PM EST3,080.00990.77715.65728.050.00-1380.00%
AMZN230317P031000002022-06-02 1:38PM EST3,100.00701.92731.00743.800.00-14640.00%
AMZN230317P031200002022-04-27 9:18AM EST3,120.00580.00852.55870.650.00-52390.00%
AMZN230317P031400002022-05-06 9:59AM EST3,140.00844.46763.30775.800.00-2290.00%
AMZN230317P031600002022-04-13 10:46AM EST3,160.00408.63927.00944.450.00-2350.00%
AMZN230317P031800002022-05-13 9:16AM EST3,180.00994.15795.80808.500.00-1160.00%
AMZN230317P032000002022-06-02 9:00AM EST3,200.00842.65812.45825.150.00-1560.00%
AMZN230317P032200002022-05-24 9:36AM EST3,220.001,175.88829.05841.700.00-1300.00%
AMZN230317P032400002022-05-25 9:53AM EST3,240.001,114.77845.60858.350.00-1110.00%
AMZN230317P032600002022-05-25 8:33AM EST3,260.001,193.00860.50877.300.00-4220.00%
AMZN230317P032800002022-05-13 9:00AM EST3,280.001,086.09877.50894.250.00-170.00%
AMZN230317P033000002022-05-27 10:39AM EST3,300.001,050.00894.50911.400.00-11080.00%
AMZN230317P033200002022-05-31 10:37AM EST3,320.00987.51912.00928.700.00-11570.00%
AMZN230317P033400002022-05-31 10:37AM EST3,340.001,005.20929.60946.200.00-11,4740.00%
AMZN230317P033600002022-05-23 1:55PM EST3,360.001,220.60946.50963.650.00-72750.00%
AMZN230317P033800002022-05-26 8:43AM EST3,380.001,202.00964.00981.150.00-11,4100.00%
AMZN230317P034000002022-05-24 9:25AM EST3,400.001,377.15982.00998.850.00-2960.00%
AMZN230317P034200002022-05-24 9:36AM EST3,420.001,369.271,000.051,016.750.00-1580.00%
AMZN230317P034400002022-04-05 2:35PM EST3,440.00463.741,125.001,143.000.00-30570.00%
AMZN230317P034600002022-04-05 2:36PM EST3,460.00475.051,143.501,161.500.00-2430.00%
AMZN230317P034800002022-04-22 11:24AM EST3,480.00707.851,323.551,341.400.00-2170.00%
AMZN230317P035000002022-05-24 11:20AM EST3,500.001,425.601,072.501,089.150.00-202440.00%
AMZN230317P035200002022-04-12 12:04PM EST3,520.00632.841,378.001,395.000.00-2550.00%
AMZN230317P035400002022-04-12 12:02PM EST3,540.00645.101,397.501,414.450.00-21260.00%
AMZN230317P035600002022-05-17 1:49PM EST3,560.001,274.001,127.001,143.250.00-170.00%
AMZN230317P035800002022-05-24 10:19AM EST3,580.001,516.001,145.651,161.800.00-2150.00%
AMZN230317P036000002022-05-31 12:19PM EST3,600.001,220.251,164.251,180.300.00-81110.00%
AMZN230317P037000002022-05-27 8:34AM EST3,700.001,440.101,258.151,273.550.00-22070.00%
AMZN230317P038000002022-05-27 8:34AM EST3,800.001,538.281,353.501,370.550.00-2440.00%
AMZN230317P039000002022-05-26 10:14AM EST3,900.001,680.431,450.501,467.100.00-24540.00%
AMZN230317P040000002022-05-24 11:20AM EST4,000.001,917.071,548.001,564.900.00-1810.00%
AMZN230317P041000002022-05-18 9:54AM EST4,100.001,884.851,646.201,663.450.00-200.00%
AMZN230317P042000002022-05-31 12:19PM EST4,200.001,808.091,745.501,762.350.00-410.00%
AMZN230317P043000002022-05-19 2:15PM EST4,300.002,135.291,844.501,862.100.00-100.00%
AMZN230317P044000002022-05-06 12:49PM EST4,400.002,100.111,945.001,961.650.00-3400.00%
AMZN230317P045000002022-05-13 2:36PM EST4,500.002,256.562,044.652,061.700.00-200.00%
AMZN230317P046000002022-05-11 1:34PM EST4,600.002,481.232,145.502,161.600.00-200.00%
AMZN230317P047000002022-05-06 12:08PM EST4,700.002,378.572,244.002,261.800.00-1400.00%
AMZN230317P048000002022-05-11 1:34PM EST4,800.002,681.272,344.302,361.600.00-200.00%
AMZN230317P049000002022-05-10 8:30AM EST4,900.002,672.442,444.002,461.650.00-100.00%
AMZN230317P050000002022-05-06 12:49PM EST5,000.002,700.252,545.002,561.750.00-600.00%
AMZN230317P051000002022-06-01 8:30AM EST5,100.002,654.450.000.000.00-100.00%
AMZN230317P052000002022-05-09 9:21AM EST5,200.002,949.362,744.502,761.650.00-200.00%
AMZN230317P053000002022-06-03 8:30AM EST5,300.002,824.052,844.002,861.65+39.05+1.40%100.00%
AMZN230317P054000002022-05-09 9:21AM EST5,400.003,149.412,944.302,961.700.00-200.00%