Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,46+4,02 (+3,58%)
No fechamento: 04:00PM EDT
116,56 +0,10 (+0,08%)
Pós-fechamento: 07:59PM EDT
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
AMZN230317C000520002022-06-24 9:49AM EDT52.0064.3062.2568.60+10.45+19.41%4460.13%
AMZN230317C000530002022-06-09 3:29PM EDT53.0065.8061.2567.700.00-1159.52%
AMZN230317C000540002022-06-16 3:40PM EDT54.0052.2060.3066.750.00--2558.91%
AMZN230317C000550002022-06-15 10:24AM EDT55.0052.6759.3565.850.00--5658.57%
AMZN230317C000570002022-06-16 9:38AM EDT57.0050.0057.5064.000.00--157.80%
AMZN230317C000580002022-06-14 10:31AM EDT58.0048.1056.5563.100.00--857.37%
AMZN230317C000590002022-06-14 10:44AM EDT59.0047.0555.6062.200.00--2556.91%
AMZN230317C000600002022-06-13 1:05PM EDT60.0046.9954.7061.300.00-2556.67%
AMZN230317C000620002022-06-22 10:32AM EDT62.0052.4052.8059.500.00-143055.63%
AMZN230317C000630002022-06-21 12:04PM EDT63.0049.1552.0058.600.00-5555.70%
AMZN230317C000650002022-06-15 10:24AM EDT65.0043.7750.1056.800.00-565754.53%
AMZN230317C000660002022-06-08 11:29AM EDT66.0059.6549.1555.950.00--154.10%
AMZN230317C000670002022-06-06 12:03AM EDT67.0043.4745.6547.400.00--200.00%
AMZN230317C000680002022-06-06 12:03AM EDT68.0053.5744.8046.550.00--1200.00%
AMZN230317C000690002022-06-06 12:03AM EDT69.0088.8043.9545.650.00--1000.00%
AMZN230317C000700002022-06-24 1:45PM EDT70.0048.5045.7054.85+7.90+19.46%117960.07%
AMZN230317C000710002022-05-25 10:20AM EDT71.0039.4947.0047.750.00--10049.81%
AMZN230317C000720002022-06-16 3:56PM EDT72.0037.0544.0053.100.00-113159.02%
AMZN230317C000725002022-05-20 2:45PM EDT72.5038.3038.5539.350.00--200.00%
AMZN230317C000730002022-06-01 11:57AM EDT73.0052.4843.0049.900.00--2051.81%
AMZN230317C000740002022-06-21 10:32AM EDT74.0041.8542.1551.350.00-292957.54%
AMZN230317C000750002022-06-16 3:56PM EDT75.0034.7041.3546.100.00-2518658.01%
AMZN230317C000760002022-06-16 3:56PM EDT76.0033.9540.5047.400.00-32351.07%
AMZN230317C000770002022-06-06 12:04AM EDT77.0036.8037.4539.000.00--400.00%
AMZN230317C000775002022-06-06 12:04AM EDT77.5036.6436.9538.350.00--200.00%
AMZN230317C000780002022-06-23 9:46AM EDT78.0036.4043.2543.700.00-112,99356.02%
AMZN230317C000790002022-06-14 11:28AM EDT79.0031.2542.2547.200.00-1164.36%
AMZN230317C000800002022-06-24 2:57PM EDT80.0040.7241.4546.45+9.72+31.35%138663.91%
AMZN230317C000810002022-06-06 12:04AM EDT81.0085.1834.4035.650.00--16022.05%
AMZN230317C000820002022-06-10 12:35PM EDT82.0034.1039.8042.600.00-716858.26%
AMZN230317C000830002022-06-07 3:56PM EDT83.0045.1039.0041.800.00-2020057.77%
AMZN230317C000840002022-06-06 12:04AM EDT84.0042.4831.9533.150.00--34026.07%
AMZN230317C000850002022-06-13 11:11AM EDT85.0026.9437.4538.150.00-3077452.92%
AMZN230317C000860002022-06-10 2:36PM EDT86.0031.5036.6537.400.00-742752.55%
AMZN230317C000870002022-06-07 11:59AM EDT87.0041.2535.9040.900.00-124159.96%
AMZN230317C000880002022-06-07 12:16PM EDT88.0039.6535.1040.000.00-3216859.15%
AMZN230317C000890002022-06-06 12:04AM EDT89.0078.9428.3029.500.00--34030.42%
AMZN230317C000900002022-06-24 2:52PM EDT90.0032.9133.6036.60+4.35+15.23%2664054.96%
AMZN230317C000910002022-06-24 11:35AM EDT91.0031.3732.8537.90+3.85+13.99%136657.97%
AMZN230317C000920002022-06-08 10:09AM EDT92.0038.1532.1032.850.00-166150.29%
AMZN230317C000930002022-06-24 10:48AM EDT93.0029.7631.4036.35+5.76+24.00%2068256.94%
AMZN230317C000940002022-06-09 10:31AM EDT94.0034.2030.6531.400.00-11,16150.85%
AMZN230317C000950002022-06-24 10:50AM EDT95.0028.5029.9530.65+4.35+18.01%41,52850.38%
AMZN230317C000960002022-06-16 3:34PM EDT96.0020.2029.2532.450.00-186752.89%
AMZN230317C000970002022-06-23 10:20AM EDT97.0023.7528.5529.250.00-301,02749.72%
AMZN230317C000980002022-06-24 3:53PM EDT98.0027.5727.8528.60+8.47+44.35%21,20549.51%
AMZN230317C000990002022-05-27 11:43AM EDT99.0024.8027.2027.900.00--1,06049.13%
AMZN230317C001000002022-06-24 3:54PM EDT100.0026.4026.5027.20+2.40+10.00%71,59048.73%
AMZN230317C001050002022-06-24 2:54PM EDT105.0022.7123.3024.00+1.61+7.63%3155547.33%
AMZN230317C001100002022-06-24 3:58PM EDT110.0020.3520.3021.00+2.20+12.12%2517,54645.97%
AMZN230317C001150002022-06-24 3:59PM EDT115.0017.9017.7018.15+2.30+14.74%932,41544.51%
AMZN230317C001200002022-06-24 3:45PM EDT120.0014.7515.2516.00+1.60+12.17%1012,81844.33%
AMZN230317C001250002022-06-24 3:53PM EDT125.0012.7213.0013.25+1.72+15.64%1814,44542.10%
AMZN230317C001300002022-06-24 3:59PM EDT130.0011.0011.0511.50+1.39+14.46%674,53441.89%
AMZN230317C001350002022-06-24 3:52PM EDT135.009.229.309.50+2.27+32.66%825,56840.52%
AMZN230317C001400002022-06-24 3:43PM EDT140.007.447.758.05+1.19+19.04%464,74840.07%
AMZN230317C001450002022-06-24 2:47PM EDT145.006.556.456.70+0.95+16.96%207,63039.41%
AMZN230317C001500002022-06-24 3:58PM EDT150.005.375.455.60+0.82+18.02%4469,67838.99%
AMZN230317C001510002022-06-24 12:49PM EDT151.004.725.155.40+0.82+21.03%1041,45838.91%
AMZN230317C001520002022-06-24 9:35AM EDT152.004.904.955.20+0.90+22.50%431,29338.81%
AMZN230317C001530002022-06-24 12:49PM EDT153.004.394.755.00+1.34+43.93%1001,45438.70%
AMZN230317C001540002022-06-17 12:15PM EDT154.002.854.604.850.00-231,36438.73%
AMZN230317C001550002022-06-24 3:54PM EDT155.004.404.454.90+1.05+31.34%93,24039.38%
AMZN230317C001560002022-06-22 11:26AM EDT156.003.204.254.500.00-21,45738.57%
AMZN230317C001570002022-06-22 12:13PM EDT157.002.934.104.350.00-287938.55%
AMZN230317C001580002022-06-24 1:47PM EDT158.003.693.954.15+0.26+7.58%502,46738.34%
AMZN230317C001590002022-06-21 10:02AM EDT159.002.743.804.050.00-11,94838.46%
AMZN230317C001600002022-06-24 2:53PM EDT160.003.553.653.90+0.38+11.99%123,19338.39%
AMZN230317C001610002022-06-24 1:47PM EDT161.003.323.553.75+0.27+8.85%4041538.31%
AMZN230317C001620002022-06-21 2:40PM EDT162.002.283.403.600.00-867138.21%
AMZN230317C001630002022-06-24 3:24PM EDT163.003.173.303.50+0.84+36.05%345738.28%
AMZN230317C001640002022-06-22 3:10PM EDT164.002.413.153.350.00-12,47138.14%
AMZN230317C001650002022-06-24 3:07PM EDT165.002.933.053.25+0.23+8.52%425,82638.18%
AMZN230317C001660002022-06-24 9:59AM EDT166.002.722.943.15+1.18+76.62%103,62038.21%
AMZN230317C001670002022-06-16 3:17PM EDT167.001.602.833.000.00-501,83238.03%
AMZN230317C001680002022-06-21 9:53AM EDT168.001.972.733.850.00-198341.66%
AMZN230317C001690002022-06-24 3:47PM EDT169.002.572.612.86+0.71+38.17%163938.26%
AMZN230317C001700002022-06-24 3:32PM EDT170.002.432.542.71+0.31+14.62%404,51638.03%
AMZN230317C001710002022-06-24 3:32PM EDT171.002.382.432.68+0.28+13.33%211,67038.28%
AMZN230317C001720002022-06-22 3:57PM EDT172.001.702.342.650.00-101,62238.53%
AMZN230317C001730002022-06-15 11:06AM EDT173.001.382.273.300.00-2084841.57%
AMZN230317C001740002022-06-24 10:15AM EDT174.002.182.182.43+0.88+67.69%794038.31%
AMZN230317C001750002022-06-24 2:54PM EDT175.002.032.122.28+0.18+9.73%44,07838.00%
AMZN230317C001760002022-06-24 12:37PM EDT176.001.882.042.27+0.59+45.74%21,00238.31%
AMZN230317C001770002022-06-24 2:23PM EDT177.001.911.962.20+0.91+91.00%1012,76138.33%
AMZN230317C001780002022-06-22 9:54AM EDT178.001.881.902.13+0.48+34.29%152538.34%
AMZN230317C001790002022-06-24 9:46AM EDT179.001.811.832.11-0.80-30.65%160338.59%
AMZN230317C001800002022-06-24 3:58PM EDT180.001.811.771.99+0.24+15.29%666,93238.34%
AMZN230317C001850002022-06-24 3:40PM EDT185.001.471.491.70+0.24+19.51%205,34338.45%
AMZN230317C001900002022-06-24 2:40PM EDT190.001.231.261.45+0.09+7.89%42,07038.54%
AMZN230317C001950002022-06-24 3:00PM EDT195.001.051.071.24+0.21+25.00%86,11438.65%
AMZN230317C002000002022-06-24 3:27PM EDT200.000.950.930.99+0.11+13.10%3310,89238.21%
AMZN230317C002050002022-06-24 3:23PM EDT205.000.790.000.91+0.05+6.76%73,49938.87%
AMZN230317C002100002022-06-24 11:01AM EDT210.000.670.680.82+0.15+28.85%202,07039.33%
AMZN230317C002150002022-06-22 1:17PM EDT215.000.500.540.720.00-34,61339.58%
AMZN230317C002200002022-06-24 3:48PM EDT220.000.540.480.63+0.09+20.00%182,05239.77%
AMZN230317C002250002022-06-24 11:03AM EDT225.000.470.420.58+0.06+14.63%54,94540.31%
AMZN230317C002300002022-06-23 1:38PM EDT230.000.370.370.520.00-278,11640.63%
AMZN230317C002350002022-06-23 2:23PM EDT235.000.380.370.39+0.04+11.76%62,21339.80%
AMZN230317C002400002022-06-24 2:44PM EDT240.000.340.290.43+0.04+13.33%23,20341.36%
AMZN230317C002450002022-06-17 9:49AM EDT245.000.280.160.400.00-14,84541.85%
AMZN230317C002500002022-06-24 3:42PM EDT250.000.300.231.95+0.04+15.38%1133,52050.44%
AMZN230317C002550002022-06-24 9:45AM EDT255.000.260.180.34+0.02+8.33%2382,57042.63%
AMZN230317C002600002022-06-16 10:15AM EDT260.000.220.180.330.00-11,92543.29%
AMZN230317C002650002022-06-24 10:39AM EDT265.000.240.144.50+0.03+14.29%62,06361.94%
AMZN230317C002700002022-06-24 3:29PM EDT270.000.210.180.230.00-11511,09042.82%
AMZN230317C013400002022-05-16 12:01AM EDT1,340.00869.451,158.701,174.500.00--10.00%
AMZN230317C013600002022-05-06 11:22AM EDT1,360.001,071.411,141.301,156.000.00-160.00%
AMZN230317C013800002022-04-13 3:37PM EDT1,380.001,775.93950.50966.750.00-750.00%
AMZN230317C014000002022-05-18 1:57PM EDT1,400.00838.221,104.901,121.500.00-140.00%
AMZN230317C014200002022-05-25 10:20AM EDT1,420.00789.851,087.101,103.500.00-150.00%
AMZN230317C014400002022-02-16 1:57PM EDT1,440.001,730.641,779.501,797.000.00--10.00%
AMZN230317C014500002022-05-20 2:45PM EDT1,450.00766.011,060.751,077.500.00-110.00%
AMZN230317C015000002022-06-01 11:58AM EDT1,500.001,014.051,017.851,034.000.00-270.00%
AMZN230317C015200002022-04-19 10:04AM EDT1,520.001,609.57764.55780.450.00-210.00%
AMZN230317C015400002022-05-10 12:56PM EDT1,540.00736.00982.55999.850.00-620.00%
AMZN230317C015500002022-05-10 11:05AM EDT1,550.00732.77974.00991.300.00-210.00%
AMZN230317C015600002022-06-01 2:30PM EDT1,560.001,003.00965.50982.000.00-2639500.00%
AMZN230317C015800002022-02-16 1:39PM EDT1,580.001,594.281,646.001,663.500.00--00.00%
AMZN230317C016000002022-05-05 3:30PM EDT1,600.00815.00931.70948.500.00-8190.00%
AMZN230317C016200002022-03-25 1:13PM EDT1,620.001,703.641,326.551,344.300.00-280.00%
AMZN230317C016400002022-03-21 2:01PM EDT1,640.001,627.671,489.001,508.500.00-480.00%
AMZN230317C016600002022-06-03 1:08PM EDT1,660.00899.50882.50898.45-765.37-45.97%1100.00%
AMZN230317C016800002022-05-04 2:07PM EDT1,680.00849.50865.30882.000.00-1170.00%
AMZN230317C017000002022-05-10 11:36AM EDT1,700.00622.92849.00866.300.00-2370.00%
AMZN230317C017200002022-04-14 12:09PM EDT1,720.001,408.34677.55693.900.00-4210.00%
AMZN230317C017400002022-05-13 12:24PM EDT1,740.00646.34816.80833.500.00-2120.00%
AMZN230317C017600002022-05-10 10:53AM EDT1,760.00595.60801.65817.500.00-280.00%
AMZN230317C017800002022-03-31 11:12AM EDT1,780.001,578.73820.00838.000.00-4170.00%
AMZN230317C018000002022-05-24 9:46AM EDT1,800.00480.00770.20786.850.00-1310.00%
AMZN230317C018200002022-04-13 1:16PM EDT1,820.001,345.30605.35621.350.00-2180.00%
AMZN230317C018400002022-04-13 1:15PM EDT1,840.001,328.26592.15607.550.00-6330.00%
AMZN230317C018600002022-04-13 1:47PM EDT1,860.001,304.07578.40593.550.00-4340.00%
AMZN230317C018800002022-05-03 2:12PM EDT1,880.00736.52764.75777.950.00-3580.00%
AMZN230317C019000002022-06-03 11:23AM EDT1,900.00690.44694.30709.50+4.44+0.65%1750.00%
AMZN230317C019200002022-05-19 1:48PM EDT1,920.00465.12679.65695.000.00-2430.00%
AMZN230317C019400002022-05-27 11:53AM EDT1,940.00527.00664.30680.500.00-5480.00%
AMZN230317C019600002022-05-27 11:44AM EDT1,960.00509.68649.90665.500.00-1600.00%
AMZN230317C019800002022-05-27 11:43AM EDT1,980.00495.96638.55649.650.00-1530.00%
AMZN230317C020000002022-06-03 12:31PM EDT2,000.00620.41624.50635.55+33.11+5.64%2710.00%
AMZN230317C021000002022-05-31 12:47PM EDT2,100.00518.50556.25567.100.00-1250.00%
AMZN230317C022000002022-06-02 11:08AM EDT2,200.00496.00492.40502.750.00-43620.00%
AMZN230317C023000002022-06-01 3:34PM EDT2,300.00455.00433.15443.600.00-251160.00%
AMZN230317C024000002022-06-03 12:20PM EDT2,400.00375.00378.55388.70-42.28-10.13%1810.00%
AMZN230317C025000002022-06-03 3:10PM EDT2,500.00339.00328.65338.25-31.10-8.40%81730.00%
AMZN230317C026000002022-06-03 12:52PM EDT2,600.00281.24283.50293.10-29.42-9.47%121460.00%
AMZN230317C027000002022-06-03 3:17PM EDT2,700.00243.93242.95252.70-29.91-10.92%922460.00%
AMZN230317C028000002022-06-03 12:02PM EDT2,800.00213.67206.80216.60-23.28-9.82%52730.00%
AMZN230317C029000002022-06-03 1:56PM EDT2,900.00180.00175.40184.90-19.93-9.97%103650.00%
AMZN230317C030000002022-06-03 3:29PM EDT3,000.00152.50147.75157.30-18.50-10.82%544730.00%
AMZN230317C030200002022-06-01 2:28PM EDT3,020.00163.15142.40152.200.00-2790.00%
AMZN230317C030400002022-06-02 10:36AM EDT3,040.00139.50137.35147.300.00-1670.00%
AMZN230317C030600002022-05-27 1:57PM EDT3,060.0081.30132.60142.700.00-2670.00%
AMZN230317C030800002022-06-01 2:29PM EDT3,080.00148.00128.40137.850.00-1680.00%
AMZN230317C031000002022-06-03 3:56PM EDT3,100.00130.67123.95133.45+0.17+0.13%481700.00%
AMZN230317C031200002022-06-03 9:35AM EDT3,120.00135.83119.20129.20-1.62-1.18%6470.00%
AMZN230317C031400002022-05-25 12:26PM EDT3,140.0051.44115.40124.900.00-2430.00%
AMZN230317C031600002022-06-02 1:03PM EDT3,160.00130.10111.10120.750.00-1125773.44%
AMZN230317C031800002022-06-03 3:52PM EDT3,180.00112.70107.20116.80-12.90-10.27%197616.60%
AMZN230317C032000002022-06-03 12:02PM EDT3,200.00109.72103.35113.00-11.49-9.48%5121563.33%
AMZN230317C032200002022-06-02 2:58PM EDT3,220.00115.08100.00109.400.00-418531.03%
AMZN230317C032400002022-06-03 2:52PM EDT3,240.00105.0196.20105.75-4.65-4.24%135504.29%
AMZN230317C032600002022-06-02 3:00PM EDT3,260.00106.5293.00102.300.00-820484.55%
AMZN230317C032800002022-06-01 2:30PM EDT3,280.00107.0589.5098.700.00-1124466.31%
AMZN230317C033000002022-06-03 12:02PM EDT3,300.0092.5386.3095.40-11.23-10.82%3298451.50%
AMZN230317C033200002022-06-01 9:34AM EDT3,320.0096.2083.0092.300.00-2181438.23%
AMZN230317C033400002022-05-24 10:42AM EDT3,340.0030.7580.2089.300.00-197427.14%
AMZN230317C033600002022-05-31 11:37AM EDT3,360.0060.4377.4086.350.00-150416.82%
AMZN230317C033800002022-06-03 9:37AM EDT3,380.0085.6074.6083.50-4.50-4.99%130407.25%
AMZN230317C034000002022-06-03 11:50AM EDT3,400.0072.3572.0580.80-12.90-15.13%3229398.79%
AMZN230317C034200002022-05-31 2:10PM EDT3,420.0070.0069.5078.300.00-284390.99%
AMZN230317C034400002022-06-02 1:40PM EDT3,440.0080.7767.1575.950.00-479384.00%
AMZN230317C034600002022-06-02 10:16AM EDT3,460.0071.8564.7573.350.00-241376.78%
AMZN230317C034800002022-06-03 12:03PM EDT3,480.0068.0062.8071.00+35.63+110.07%147370.76%
AMZN230317C035000002022-06-03 3:51PM EDT3,500.0065.0060.9568.70-10.50-13.91%13224365.10%
AMZN230317C035200002022-05-26 2:23PM EDT3,520.0040.7558.2066.450.00-151358.38%
AMZN230317C035400002022-05-27 10:56AM EDT3,540.0034.0156.1564.300.00-2138352.88%
AMZN230317C035600002022-05-27 10:54AM EDT3,560.0033.2754.1562.200.00-226347.61%
AMZN230317C035800002022-05-27 11:20AM EDT3,580.0030.5052.2560.200.00-430342.67%
AMZN230317C036000002022-06-03 3:52PM EDT3,600.0055.8451.0058.25-6.81-10.87%3340338.70%
AMZN230317C037000002022-06-02 2:56PM EDT3,700.0054.1842.4049.600.00-7258317.68%
AMZN230317C038000002022-06-02 2:58PM EDT3,800.0043.5735.7042.500.00-8120301.29%
AMZN230317C039000002022-06-03 3:57PM EDT3,900.0033.7030.2036.50-2.74-7.52%2308287.64%
AMZN230317C040000002022-06-03 10:11AM EDT4,000.0029.5027.0031.50-2.02-6.41%1509277.93%
AMZN230317C041000002022-05-31 12:39PM EDT4,100.0018.8621.7527.300.00-2187266.10%
AMZN230317C042000002022-06-01 9:52AM EDT4,200.0024.4018.5523.900.00-5103257.65%
AMZN230317C043000002022-06-03 11:07AM EDT4,300.0017.7515.8520.95-3.40-16.08%1220250.10%
AMZN230317C044000002022-05-31 9:42AM EDT4,400.009.7513.5018.400.00-1101243.23%
AMZN230317C045000002022-06-02 2:26PM EDT4,500.0016.0511.5516.000.00-5222236.74%
AMZN230317C046000002022-06-03 3:53PM EDT4,600.0013.3012.3014.25-0.20-1.48%26359235.82%
AMZN230317C047000002022-06-03 3:28PM EDT4,700.0011.2011.0012.80-0.80-6.67%10108231.60%
AMZN230317C048000002022-06-03 12:56PM EDT4,800.009.657.5011.60-1.64-14.53%1155223.10%
AMZN230317C049000002022-06-03 1:21PM EDT4,900.008.606.7010.55-1.00-10.42%1247219.87%
AMZN230317C050000002022-06-03 10:44AM EDT5,000.007.685.909.70-1.14-12.93%2169216.85%
AMZN230317C051000002022-06-03 2:06PM EDT5,100.007.155.008.95-0.76-9.61%55100213.58%
AMZN230317C052000002022-06-03 10:27AM EDT5,200.006.505.008.30+1.85+39.78%295212.63%
AMZN230317C053000002022-06-02 1:02PM EDT5,300.006.203.907.80-0.55-8.15%10209.05%
AMZN230317C054000002022-06-03 2:06PM EDT5,400.005.554.507.10-0.20-3.48%56489209.43%
Opções de vendapara17 de março de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230317P000520002022-06-24 10:02AM EDT52.000.760.000.74-0.10-11.63%1527050.05%
AMZN230317P000530002022-06-16 9:30AM EDT53.001.140.001.260.00-1154.00%
AMZN230317P000540002022-06-10 2:48PM EDT54.000.990.001.310.00-58653.25%
AMZN230317P000550002022-06-22 10:56AM EDT55.000.970.001.360.00-3552.52%
AMZN230317P000560002022-05-26 3:40PM EDT56.001.120.170.930.00--6054.86%
AMZN230317P000580002022-06-09 11:21AM EDT58.000.810.001.040.00-507053.88%
AMZN230317P000600002022-06-24 3:10PM EDT60.001.141.001.65-0.19-14.29%211154.64%
AMZN230317P000610002022-06-22 2:28PM EDT61.001.420.101.710.00-16557.03%
AMZN230317P000620002022-06-23 11:05AM EDT62.001.501.131.780.00-2001,45253.56%
AMZN230317P000630002022-06-23 11:05AM EDT63.001.591.211.860.00-20046153.15%
AMZN230317P000640002022-06-23 12:07PM EDT64.001.731.311.930.00-13719252.75%
AMZN230317P000650002022-06-21 9:42AM EDT65.001.880.292.020.00-11,32254.79%
AMZN230317P000660002022-05-20 3:49PM EDT66.002.382.302.440.00--18056.15%
AMZN230317P000670002022-06-10 3:45PM EDT67.002.021.532.190.00-332351.28%
AMZN230317P000680002022-06-24 1:44PM EDT68.001.870.342.28-0.88-32.00%3856053.17%
AMZN230317P000690002022-06-24 1:42PM EDT69.001.981.741.92-0.28-12.39%110549.51%
AMZN230317P000700002022-06-23 9:55AM EDT70.002.610.382.030.00-12,16649.19%
AMZN230317P000710002022-06-10 10:13AM EDT71.002.261.922.13-0.25-9.96%3659548.78%
AMZN230317P000720002022-06-24 9:43AM EDT72.002.390.432.23-1.21-33.61%918348.35%
AMZN230317P000725002022-06-24 9:43AM EDT72.502.452.112.29-0.46-15.81%8652048.19%
AMZN230317P000730002022-06-24 9:54AM EDT73.002.480.452.35-1.37-35.58%8227348.02%
AMZN230317P000740002022-06-24 12:26PM EDT74.002.510.472.49-0.49-16.33%101,64647.79%
AMZN230317P000750002022-06-23 10:16AM EDT75.003.201.802.600.00-12,58647.35%
AMZN230317P000760002022-06-10 9:59AM EDT76.003.150.532.740.00-314347.07%
AMZN230317P000770002022-06-21 10:07AM EDT77.003.351.402.880.00-5137346.75%
AMZN230317P000775002022-06-16 11:29AM EDT77.504.900.572.950.00-1927946.58%
AMZN230317P000780002022-06-14 3:36PM EDT78.005.052.793.050.00-22523946.57%
AMZN230317P000790002022-06-14 10:09AM EDT79.005.152.973.200.00-2228246.25%
AMZN230317P000800002022-06-23 3:59PM EDT80.003.823.153.350.00-24,52545.90%
AMZN230317P000810002022-06-21 12:35PM EDT81.004.350.713.500.00-1169945.53%
AMZN230317P000820002022-06-23 9:41AM EDT82.004.653.503.650.00-4073045.15%
AMZN230317P000830002022-06-08 12:34PM EDT83.003.053.653.850.00-7513744.97%
AMZN230317P000840002022-06-21 10:05AM EDT84.004.753.854.050.00-391,09544.75%
AMZN230317P000850002022-06-21 2:58PM EDT85.005.234.054.200.00-51,62444.29%
AMZN230317P000860002022-06-24 1:12PM EDT86.004.564.254.40-0.64-12.31%1124944.03%
AMZN230317P000870002022-06-02 2:37PM EDT87.003.724.454.600.00--2,56043.73%
AMZN230317P000880002022-06-21 10:10AM EDT88.005.704.654.850.00-16126343.62%
AMZN230317P000890002022-06-21 10:54AM EDT89.005.980.995.050.00-132943.27%
AMZN230317P000900002022-06-24 3:35PM EDT90.005.455.105.30-0.85-13.49%2134,40243.09%
AMZN230317P000910002022-06-17 9:58AM EDT91.008.215.355.550.00-3340142.88%
AMZN230317P000920002022-06-23 3:49PM EDT92.006.002.805.80-0.55-8.40%11,16342.65%
AMZN230317P000930002022-06-16 1:43PM EDT93.009.605.856.050.00-178242.38%
AMZN230317P000940002022-06-21 10:14AM EDT94.007.356.106.300.00-837442.09%
AMZN230317P000950002022-06-24 2:18PM EDT95.006.756.356.55-0.90-11.76%27,87241.78%
AMZN230317P000960002022-06-14 9:31AM EDT96.0010.503.856.850.00-30041341.61%
AMZN230317P000970002022-06-24 3:50PM EDT97.007.254.107.20-1.20-14.20%661,56141.57%
AMZN230317P000980002022-06-24 12:21PM EDT98.007.804.407.50-1.55-16.58%174341.35%
AMZN230317P000990002022-06-23 10:00AM EDT99.009.557.457.800.00-21,57241.09%
AMZN230317P001000002022-06-24 3:57PM EDT100.008.057.858.00-1.15-12.50%343,90440.50%
AMZN230317P001050002022-06-24 2:25PM EDT105.0010.059.559.75-1.50-12.99%263,45739.49%
AMZN230317P001100002022-06-24 3:54PM EDT110.0011.769.7011.70-1.34-10.23%7211,08038.40%
AMZN230317P001150002022-06-24 3:59PM EDT115.0013.9213.6513.90-2.00-12.56%43912,50537.33%
AMZN230317P001200002022-06-24 3:59PM EDT120.0016.3916.1516.35-3.56-17.84%925,19436.27%
AMZN230317P001250002022-06-24 3:09PM EDT125.0019.6018.8519.10-3.00-13.27%6211,23235.32%
AMZN230317P001300002022-06-24 2:35PM EDT130.0022.6621.7522.25-1.84-7.51%33,98634.75%
AMZN230317P001350002022-06-24 2:50PM EDT135.0025.6124.9030.00-2.86-10.05%218,11345.62%
AMZN230317P001400002022-06-24 10:55AM EDT140.0030.1724.3029.20-4.48-12.93%206,18333.47%
AMZN230317P001450002022-06-23 2:32PM EDT145.0036.6232.1532.950.00-38,83232.67%
AMZN230317P001500002022-06-24 3:21PM EDT150.0037.5332.0036.75-4.60-10.92%310,82831.31%
AMZN230317P001510002022-06-24 12:37PM EDT151.0039.0536.9537.75-9.90-20.22%22,22931.80%
AMZN230317P001520002022-06-16 2:17PM EDT152.0050.3537.7538.600.00-52,12731.75%
AMZN230317P001530002022-06-16 3:32PM EDT153.0050.7036.5039.400.00-780731.48%
AMZN230317P001540002022-06-10 3:04PM EDT154.0045.3535.0040.300.00-11,24131.57%
AMZN230317P001550002022-06-21 3:48PM EDT155.0047.3040.5044.900.00-219,56343.91%
AMZN230317P001560002022-06-07 10:33AM EDT156.0037.3041.3541.800.00-84,78830.48%
AMZN230317P001570002022-06-16 12:27PM EDT157.0054.3042.0042.800.00-458230.91%
AMZN230317P001580002022-06-16 3:21PM EDT158.0055.3742.8543.700.00-2078830.91%
AMZN230317P001590002022-06-06 12:02AM EDT159.0049.7149.5050.750.00--32051.32%
AMZN230317P001600002022-06-24 3:21PM EDT160.0046.1844.9045.45+5.13+12.50%11,12330.64%
AMZN230317P001610002022-06-07 10:44AM EDT161.0040.9545.6546.300.00-1363930.34%
AMZN230317P001620002022-06-08 10:58AM EDT162.0042.0546.4047.200.00-622030.25%
AMZN230317P001630002022-06-23 10:40AM EDT163.0052.9747.4548.100.00-2042230.14%
AMZN230317P001640002022-06-23 10:40AM EDT164.0053.9248.3549.000.00-2020430.01%
AMZN230317P001650002022-06-16 3:56PM EDT165.0061.7949.1049.900.00-822,13529.83%
AMZN230317P001660002022-06-16 9:30AM EDT166.0061.6548.3050.800.00-102,45629.64%
AMZN230317P001670002022-06-16 11:34AM EDT167.0063.9851.2051.600.00-2028,90128.81%
AMZN230317P001680002022-06-07 3:32PM EDT168.0047.2952.0052.500.00-385,32628.50%
AMZN230317P001690002022-05-26 9:43AM EDT169.0060.1053.0053.450.00--28,20028.52%
AMZN230317P001700002022-06-17 1:11PM EDT170.0063.6549.2554.500.00-11,76729.19%
AMZN230317P001710002022-06-07 10:23AM EDT171.0050.3054.6555.450.00-301,13229.18%
AMZN230317P001720002022-06-06 2:25PM EDT172.0049.0551.2556.500.00-51,11629.85%
AMZN230317P001730002022-06-15 11:06AM EDT173.0067.4554.9560.400.00-1577443.75%
AMZN230317P001740002022-06-07 2:44PM EDT174.0053.2055.9061.350.00-6834743.95%
AMZN230317P001750002022-06-16 2:55PM EDT175.0072.9956.8562.250.00-204,81243.96%
AMZN230317P001760002022-06-06 12:03AM EDT176.0031.6465.3067.200.00--1,10054.57%
AMZN230317P001770002022-06-07 2:41PM EDT177.0055.6558.8064.050.00-72,32043.96%
AMZN230317P001780002022-06-23 1:34PM EDT178.0067.6959.7564.950.00-926543.93%
AMZN230317P001790002022-06-23 1:34PM EDT179.0068.7160.7568.000.00-9218051.72%
AMZN230317P001800002022-06-16 2:07PM EDT180.0077.1561.7068.500.00-152,17650.40%
AMZN230317P001850002022-06-08 9:34AM EDT185.0063.6066.6571.450.00-102,34044.35%
AMZN230317P001900002022-06-21 11:13AM EDT190.0080.0071.6076.200.00-71344.90%
AMZN230317P001950002022-05-26 11:14AM EDT195.0084.0276.5581.200.00--046.48%
AMZN230317P002000002022-06-22 2:44PM EDT200.0089.6081.5586.200.00-1048.01%
AMZN230317P002050002022-05-18 10:54AM EDT205.0094.24100.50101.150.00---81.96%
AMZN230317P002100002022-05-31 1:19PM EDT210.0090.4091.5596.200.00--050.90%
AMZN230317P002150002022-05-19 3:15PM EDT215.00106.76108.00109.400.00---79.13%
AMZN230317P002200002022-06-06 12:03AM EDT220.00105.01110.05110.600.00---70.00%
AMZN230317P002250002022-06-06 12:03AM EDT225.00112.83115.05115.600.00---71.44%
AMZN230317P002300002022-06-06 12:03AM EDT230.00124.06120.05120.600.00---72.83%
AMZN230317P002350002022-06-06 12:03AM EDT235.00118.93125.05125.600.00---74.19%
AMZN230317P002400002022-06-06 12:03AM EDT240.00134.06130.05130.600.00---75.50%
AMZN230317P002450002022-06-06 12:03AM EDT245.00133.62135.05135.600.00---76.78%
AMZN230317P002500002022-06-06 12:03AM EDT250.00135.01140.05140.650.00---78.10%
AMZN230317P002550002022-06-01 9:30AM EDT255.00132.72136.55141.200.00--061.88%
AMZN230317P002600002022-06-06 12:03AM EDT260.00147.47150.00150.650.00---80.40%
AMZN230317P002650002022-06-03 9:30AM EDT265.00141.20146.55151.200.00--063.97%
AMZN230317P002700002022-06-06 12:03AM EDT270.00157.47160.00160.650.00---82.65%
AMZN230317P010400002022-06-03 10:44AM EDT1,040.0012.6310.2514.15-5.28-29.48%260.00%
AMZN230317P010800002022-06-02 2:39PM EDT1,080.0012.6411.8516.250.00-340.00%
AMZN230317P011200002022-05-26 3:40PM EDT1,120.0022.4613.6516.500.00--30.00%
AMZN230317P011600002022-06-02 2:39PM EDT1,160.0016.4015.7020.250.00-220.00%
AMZN230317P012000002022-06-02 2:39PM EDT1,200.0018.4817.8022.650.00-340.00%
AMZN230317P012200002022-05-31 3:14PM EDT1,220.0023.0818.9523.900.00-130.00%
AMZN230317P012400002022-06-03 10:44AM EDT1,240.0023.0120.2024.90-15.90-40.86%5460.00%
AMZN230317P012600002022-05-12 10:56AM EDT1,260.0028.8321.8026.500.00-1260.00%
AMZN230317P012800002022-06-02 2:39PM EDT1,280.0023.2823.1527.950.00-490.00%
AMZN230317P013000002022-06-03 1:11PM EDT1,300.0026.7524.2529.40+2.09+8.48%6630.00%
AMZN230317P013200002022-05-20 3:49PM EDT1,320.0047.6325.7030.900.00-790.00%
AMZN230317P013400002022-05-26 12:15PM EDT1,340.0042.0027.2532.500.00-3160.00%
AMZN230317P013600002022-05-25 2:24PM EDT1,360.0055.0229.5034.200.00-2280.00%
AMZN230317P013800002022-06-02 2:39PM EDT1,380.0030.5930.6036.000.00-850.00%
AMZN230317P014000002022-05-26 1:58PM EDT1,400.0049.8332.3537.750.00-21000.00%
AMZN230317P014200002022-06-02 2:37PM EDT1,420.0033.9134.2539.750.00-7150.00%
AMZN230317P014400002022-05-31 3:14PM EDT1,440.0041.7636.1541.700.00-180.00%
AMZN230317P014500002022-05-24 12:48PM EDT1,450.0078.1837.2042.750.00-7270.00%
AMZN230317P014600002022-05-23 9:48AM EDT1,460.0064.9138.2043.800.00-780.00%
AMZN230317P014800002022-05-20 2:35PM EDT1,480.0083.1440.3045.950.00-7810.00%
AMZN230317P015000002022-06-03 9:38AM EDT1,500.0044.6043.0548.20+0.73+1.66%101290.00%
AMZN230317P015200002022-05-26 3:16PM EDT1,520.0071.0945.6050.600.00-270.00%
AMZN230317P015400002022-05-26 3:40PM EDT1,540.0072.7047.3053.100.00-2150.00%
AMZN230317P015500002022-05-18 2:07PM EDT1,550.0086.4048.5054.350.00-1110.00%
AMZN230317P015600002022-05-13 10:07AM EDT1,560.0082.8750.2555.650.00-240.00%
AMZN230317P015800002022-05-27 9:31AM EDT1,580.0071.0052.4558.400.00-1130.00%
AMZN230317P016000002022-06-03 12:56PM EDT1,600.0059.0055.1061.15-16.33-21.68%11660.00%
AMZN230317P016200002022-06-02 2:37PM EDT1,620.0056.2558.0564.050.00-4300.00%
AMZN230317P016400002022-05-20 2:25PM EDT1,640.00120.0560.9567.200.00-31350.00%
AMZN230317P016600002022-06-02 2:38PM EDT1,660.0061.9664.0570.300.00-250.00%
AMZN230317P016800002022-05-12 1:01PM EDT1,680.00125.3168.0073.500.00-6180.00%
AMZN230317P017000002022-06-03 12:00PM EDT1,700.0075.0070.5577.05+6.40+9.33%1760.00%
AMZN230317P017200002022-06-01 12:13PM EDT1,720.0085.6073.9580.550.00-9170.00%
AMZN230317P017400002022-06-02 2:37PM EDT1,740.0074.4978.4584.150.00-51280.00%
AMZN230317P017600002022-05-26 12:23PM EDT1,760.00120.0081.3588.050.00-250.00%
AMZN230317P017800002022-05-31 12:03PM EDT1,780.0096.0986.0592.000.00-1160.00%
AMZN230317P018000002022-06-03 10:45AM EDT1,800.0093.6189.2095.95+8.16+9.55%22100.00%
AMZN230317P018200002022-06-02 2:36PM EDT1,820.0089.3893.40100.300.00-4200.00%
AMZN230317P018400002022-06-02 2:37PM EDT1,840.0093.4797.55104.700.00-1210.00%
AMZN230317P018600002022-05-31 2:17PM EDT1,860.00108.78102.20109.300.00-11390.00%
AMZN230317P018800002022-06-01 11:40AM EDT1,880.00118.10106.90114.050.00-5180.00%
AMZN230317P019000002022-06-02 11:53AM EDT1,900.00115.37111.60118.700.00-43670.00%
AMZN230317P019200002022-06-02 2:36PM EDT1,920.00110.73116.35123.850.00-180.00%
AMZN230317P019400002022-06-03 11:13AM EDT1,940.00130.00121.45129.000.00-3720.00%
AMZN230317P019600002022-06-01 10:09AM EDT1,960.00130.39126.90134.300.00-16240.00%
AMZN230317P019800002022-06-02 2:37PM EDT1,980.00125.62132.10139.850.00-2760.00%
AMZN230317P020000002022-06-03 3:07PM EDT2,000.00140.00137.80145.45+8.68+6.61%71840.00%
AMZN230317P021000002022-06-03 1:07PM EDT2,100.00169.00167.90175.85+9.06+5.66%91640.00%
AMZN230317P022000002022-06-03 3:24PM EDT2,200.00208.35202.55210.90+16.40+8.54%775420.00%
AMZN230317P023000002022-06-03 1:00PM EDT2,300.00246.77242.10250.65+13.57+5.82%406660.00%
AMZN230317P024000002022-06-03 3:17PM EDT2,400.00293.93286.60294.85+22.28+8.20%532270.00%
AMZN230317P025000002022-06-02 3:57PM EDT2,500.00314.75336.30344.450.00-495300.00%
AMZN230317P026000002022-06-03 9:33AM EDT2,600.00379.55389.75399.30-12.10-3.09%32020.00%
AMZN230317P027000002022-06-03 3:17PM EDT2,700.00458.63448.95459.25-80.59-14.95%894340.00%
AMZN230317P028000002022-06-03 3:16PM EDT2,800.00519.62512.95523.65-25.38-4.66%62990.00%
AMZN230317P029000002022-05-31 12:03PM EDT2,900.00574.44581.10592.700.00-14250.00%
AMZN230317P030000002022-06-03 11:47AM EDT3,000.00669.61654.30666.15+40.61+6.46%25380.00%
AMZN230317P030200002022-05-23 11:21AM EDT3,020.00943.00669.25681.150.00-21110.00%
AMZN230317P030400002022-05-31 1:19PM EDT3,040.00725.70684.55696.750.00-51060.00%
AMZN230317P030600002022-05-25 2:24PM EDT3,060.00954.31700.10712.400.00-4400.00%
AMZN230317P030800002022-05-11 3:44PM EDT3,080.00990.77715.65728.050.00-1380.00%
AMZN230317P031000002022-06-02 2:38PM EDT3,100.00701.92731.00743.800.00-14640.00%
AMZN230317P031200002022-04-27 10:18AM EDT3,120.00580.00852.55870.650.00-52390.00%
AMZN230317P031400002022-05-06 10:59AM EDT3,140.00844.46763.30775.800.00-2290.00%
AMZN230317P031600002022-04-13 11:46AM EDT3,160.00408.63927.00944.450.00-2350.00%
AMZN230317P031800002022-05-13 10:16AM EDT3,180.00994.15795.80808.500.00-1160.00%
AMZN230317P032000002022-06-02 10:00AM EDT3,200.00842.65812.45825.150.00-1560.00%
AMZN230317P032200002022-05-24 10:36AM EDT3,220.001,175.88829.05841.700.00-1300.00%
AMZN230317P032400002022-05-25 10:53AM EDT3,240.001,114.77845.60858.350.00-1110.00%
AMZN230317P032600002022-05-25 9:33AM EDT3,260.001,193.00860.50877.300.00-4220.00%
AMZN230317P032800002022-05-13 10:00AM EDT3,280.001,086.09877.50894.250.00-170.00%
AMZN230317P033000002022-05-27 11:39AM EDT3,300.001,050.00894.50911.400.00-11080.00%
AMZN230317P033200002022-05-31 11:37AM EDT3,320.00987.51912.00928.700.00-11570.00%
AMZN230317P033400002022-05-31 11:37AM EDT3,340.001,005.20929.60946.200.00-11,4740.00%
AMZN230317P033600002022-05-23 2:55PM EDT3,360.001,220.60946.50963.650.00-72750.00%
AMZN230317P033800002022-05-26 9:43AM EDT3,380.001,202.00964.00981.150.00-11,4100.00%
AMZN230317P034000002022-05-24 10:25AM EDT3,400.001,377.15982.00998.850.00-2960.00%
AMZN230317P034200002022-05-24 10:36AM EDT3,420.001,369.271,000.051,016.750.00-1580.00%
AMZN230317P034400002022-04-05 3:35PM EDT3,440.00463.741,125.001,143.000.00-30570.00%
AMZN230317P034600002022-04-05 3:36PM EDT3,460.00475.051,143.501,161.500.00-2430.00%
AMZN230317P034800002022-04-22 12:24PM EDT3,480.00707.851,323.551,341.400.00-2170.00%
AMZN230317P035000002022-05-24 12:20PM EDT3,500.001,425.601,072.501,089.150.00-202440.00%
AMZN230317P035200002022-04-12 1:04PM EDT3,520.00632.841,378.001,395.000.00-2550.00%
AMZN230317P035400002022-04-12 1:02PM EDT3,540.00645.101,397.501,414.450.00-21260.00%
AMZN230317P035600002022-05-17 2:49PM EDT3,560.001,274.001,127.001,143.250.00-170.00%
AMZN230317P035800002022-05-24 11:19AM EDT3,580.001,516.001,145.651,161.800.00-2150.00%
AMZN230317P036000002022-05-31 1:19PM EDT3,600.001,220.251,164.251,180.300.00-81110.00%
AMZN230317P037000002022-05-27 9:34AM EDT3,700.001,440.101,258.151,273.550.00-22070.00%
AMZN230317P038000002022-05-27 9:34AM EDT3,800.001,538.281,353.501,370.550.00-2440.00%
AMZN230317P039000002022-05-26 11:14AM EDT3,900.001,680.431,450.501,467.100.00-24540.00%
AMZN230317P040000002022-05-24 12:20PM EDT4,000.001,917.071,548.001,564.900.00-1810.00%
AMZN230317P041000002022-05-18 10:54AM EDT4,100.001,884.851,646.201,663.450.00-200.00%
AMZN230317P042000002022-05-31 1:19PM EDT4,200.001,808.091,745.501,762.350.00-410.00%
AMZN230317P043000002022-05-19 3:15PM EDT4,300.002,135.291,844.501,862.100.00-100.00%
AMZN230317P044000002022-05-06 1:49PM EDT4,400.002,100.111,945.001,961.650.00-3400.00%
AMZN230317P045000002022-05-13 3:36PM EDT4,500.002,256.562,044.652,061.700.00-200.00%
AMZN230317P046000002022-05-11 2:34PM EDT4,600.002,481.232,145.502,161.600.00-200.00%
AMZN230317P047000002022-05-06 1:08PM EDT4,700.002,378.572,244.002,261.800.00-1400.00%
AMZN230317P048000002022-05-11 2:34PM EDT4,800.002,681.272,344.302,361.600.00-200.00%
AMZN230317P049000002022-05-10 9:30AM EDT4,900.002,672.442,444.002,461.650.00-100.00%
AMZN230317P050000002022-05-06 1:49PM EDT5,000.002,700.252,545.002,561.750.00-600.00%
AMZN230317P051000002022-06-01 9:30AM EDT5,100.002,654.450.000.000.00-100.00%
AMZN230317P052000002022-05-09 10:21AM EDT5,200.002,949.362,744.502,761.650.00-200.00%
AMZN230317P053000002022-06-03 9:30AM EDT5,300.002,824.052,844.002,861.65+39.05+1.40%100.00%
AMZN230317P054000002022-05-09 10:21AM EDT5,400.003,149.412,944.302,961.700.00-200.00%