Mercado abrirá em 6 h 38 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.437,36-6,36 (-0,18%)
No fechamento: 04:00PM EST
3.431,75 -5,61 (-0,16%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230616C015800002021-11-09 9:33AM EST1,580.001,980.001,903.501,921.500.00-12048.74%
AMZN230616C016000002021-11-22 11:53AM EST1,600.002,030.001,885.001,903.000.00-13248.37%
AMZN230616C016200002021-10-21 1:12PM EST1,620.001,858.582,098.002,117.000.00-21381.05%
AMZN230616C016400002021-11-24 9:34AM EST1,640.001,963.501,848.001,866.000.00-11047.64%
AMZN230616C016600002021-11-11 9:32AM EST1,660.001,914.501,829.501,847.500.00-1647.27%
AMZN230616C016800002021-10-08 11:01AM EST1,680.001,673.791,884.001,903.000.00-2657.50%
AMZN230616C017000002021-11-19 10:03AM EST1,700.002,090.001,792.501,810.500.00-11346.53%
AMZN230616C017200002021-10-12 12:31PM EST1,720.001,591.991,859.001,878.500.00-41058.16%
AMZN230616C017400002021-10-12 11:38AM EST1,740.001,570.031,840.001,860.000.00-2557.57%
AMZN230616C017600002021-10-12 11:39AM EST1,760.001,551.841,822.001,841.500.00-2557.05%
AMZN230616C017800002021-10-12 11:41AM EST1,780.001,535.411,803.001,823.000.00-2256.46%
AMZN230616C018000002021-11-10 2:18PM EST1,800.001,763.501,701.501,719.500.00-1844.92%
AMZN230616C018200002021-10-12 11:44AM EST1,820.001,499.451,766.001,786.000.00-2455.37%
AMZN230616C018400002021-10-29 8:42AM EST1,840.001,551.001,724.501,743.000.00-1751.68%
AMZN230616C018600002021-11-19 3:39PM EST1,860.001,885.001,647.501,665.500.00-1744.03%
AMZN230616C018800002021-10-15 1:36PM EST1,880.001,575.031,727.501,747.000.00-4655.86%
AMZN230616C019000002021-10-15 1:32PM EST1,900.001,556.231,709.501,728.500.00-2455.34%
AMZN230616C019200002021-11-24 9:34AM EST1,920.001,706.001,594.001,612.000.00-1343.18%
AMZN230616C019400002021-10-12 11:57AM EST1,940.001,391.001,657.001,676.500.00-2352.41%
AMZN230616C019600002021-08-20 10:29AM EST1,960.001,312.501,569.001,587.500.00-1144.15%
AMZN230616C019800002021-08-25 4:22PM EST1,980.001,635.051,518.001,536.000.00-1139.02%
AMZN230616C020000002021-12-01 11:52AM EST2,000.001,631.531,524.001,542.000.00-29242.18%
AMZN230616C021000002021-11-30 3:10PM EST2,100.001,500.001,438.001,456.000.00-42841.03%
AMZN230616C022000002021-11-29 12:51PM EST2,200.001,489.501,354.001,372.000.00-27139.99%
AMZN230616C023000002021-11-22 12:51PM EST2,300.001,411.651,273.501,291.500.00-26839.20%
AMZN230616C024000002021-12-02 3:34PM EST2,400.001,204.321,194.501,212.50-88.88-6.87%17438.38%
AMZN230616C025000002021-12-02 1:02PM EST2,500.001,138.001,118.001,136.00-76.30-6.28%17337.65%
AMZN230616C026000002021-11-18 12:40PM EST2,600.001,073.001,044.501,062.50-160.25-12.99%12937.00%
AMZN230616C027000002021-11-29 9:30AM EST2,700.00990.00973.50991.500.00-15236.39%
AMZN230616C028000002021-11-18 1:55PM EST2,800.001,095.00906.50924.500.00-47735.92%
AMZN230616C029000002021-11-22 12:55PM EST2,900.00950.80842.00856.400.00-225435.19%
AMZN230616C030000002021-12-02 2:45PM EST3,000.00785.00780.50795.70-43.10-5.20%522634.83%
AMZN230616C030100002021-11-03 12:25PM EST3,010.00661.62774.50789.850.00-82534.79%
AMZN230616C030200002021-11-02 11:01AM EST3,020.00628.15769.00784.050.00-6634.76%
AMZN230616C030300002021-10-28 2:02PM EST3,030.00758.28810.00829.000.00-11538.13%
AMZN230616C030400002021-11-01 2:18PM EST3,040.00631.56762.40780.000.00-1535.20%
AMZN230616C030500002021-11-18 12:22PM EST3,050.00922.05750.50766.650.00-1734.66%
AMZN230616C030600002021-10-29 12:34PM EST3,060.00648.95792.50811.500.00-4237.98%
AMZN230616C030700002021-11-19 12:13PM EST3,070.00959.95739.00755.250.00-6534.60%
AMZN230616C030800002021-10-04 9:33AM EST3,080.00557.37790.10807.350.00-1138.36%
AMZN230616C030900002021-08-25 4:22PM EST3,090.00682.30692.15710.300.00-5432.33%
AMZN230616C031000002021-11-10 3:58PM EST3,100.00741.64722.50738.450.00-29534.51%
AMZN230616C031100002021-11-16 11:14AM EST3,110.00790.00717.00732.650.00-12734.47%
AMZN230616C031200002021-11-01 9:58AM EST3,120.00601.50717.55735.000.00-14434.95%
AMZN230616C031300002021-10-15 1:34PM EST3,130.00632.20761.30779.000.00-3738.12%
AMZN230616C031400002021-10-12 11:00AM EST3,140.00551.91739.60755.950.00-34636.94%
AMZN230616C031500002021-11-29 9:36AM EST3,150.00767.00694.00710.800.00-14934.35%
AMZN230616C031600002021-11-17 10:38AM EST3,160.00755.00688.50705.650.00-16934.34%
AMZN230616C031700002021-09-22 11:11AM EST3,170.00625.04576.00592.600.00-505327.44%
AMZN230616C031800002021-11-09 9:44AM EST3,180.00731.48678.00694.750.00-113134.27%
AMZN230616C031900002021-11-05 9:41AM EST3,190.00716.73672.50689.650.00-1734.26%
AMZN230616C032000002021-11-30 11:44AM EST3,200.00734.43667.05684.500.00-17034.24%
AMZN230616C032100002021-11-10 9:30AM EST3,210.00742.18661.85679.300.00-1334.21%
AMZN230616C032200002021-11-29 3:47PM EST3,220.00748.79656.50674.100.00-11534.19%
AMZN230616C032300002021-11-29 3:47PM EST3,230.00743.18651.20669.050.00-22734.17%
AMZN230616C032400002021-11-15 2:10PM EST3,240.00715.00646.10663.850.00-17434.14%
AMZN230616C032500002021-11-22 3:57PM EST3,250.00721.00641.00658.750.00-310934.12%
AMZN230616C032600002021-11-19 9:51AM EST3,260.00846.66635.95653.800.00-11234.10%
AMZN230616C032700002021-11-19 9:51AM EST3,270.00840.86630.90648.750.00-11134.07%
AMZN230616C032800002021-11-29 3:40PM EST3,280.00713.05625.90643.750.00-24434.05%
AMZN230616C032900002021-11-18 11:58AM EST3,290.00770.67620.90638.750.00-16234.02%
AMZN230616C033000002021-11-30 3:50PM EST3,300.00660.20616.00633.850.00-321934.00%
AMZN230616C033100002021-11-18 2:06PM EST3,310.00766.17611.05628.800.00-15533.97%
AMZN230616C033200002021-11-05 10:32AM EST3,320.00654.40606.20624.000.00-14033.95%
AMZN230616C033300002021-11-29 10:13AM EST3,330.00689.00601.30619.150.00-12433.93%
AMZN230616C033400002021-11-15 12:46PM EST3,340.00654.25596.50614.250.00-13233.90%
AMZN230616C033500002021-12-01 12:03PM EST3,350.00659.76591.70609.450.00-111633.88%
AMZN230616C033600002021-11-19 9:31AM EST3,360.00771.00586.95604.700.00-16933.86%
AMZN230616C033700002021-11-09 10:01AM EST3,370.00617.24582.15600.000.00-114733.84%
AMZN230616C033800002021-11-23 1:43PM EST3,380.00642.00577.55595.400.00-311033.82%
AMZN230616C033900002021-11-05 1:24PM EST3,390.00620.32572.80590.600.00-18133.79%
AMZN230616C034000002021-12-01 3:40PM EST3,400.00600.00568.15586.000.00-827133.77%
AMZN230616C034100002021-11-04 12:09PM EST3,410.00553.61563.60581.400.00-53133.75%
AMZN230616C034200002021-12-01 9:59AM EST3,420.00622.00559.05576.800.00-13033.73%
AMZN230616C034300002021-10-27 12:45PM EST3,430.00511.19597.50617.000.00-103736.41%
AMZN230616C034400002021-11-18 11:18AM EST3,440.00664.38550.00567.800.00-13633.69%
AMZN230616C034500002021-12-02 3:17PM EST3,450.00551.00545.50563.35-170.53-23.63%113433.68%
AMZN230616C034600002021-11-18 3:48PM EST3,460.00700.00541.05558.900.00-23833.66%
AMZN230616C034700002021-10-04 2:05PM EST3,470.00391.90580.70595.500.00-12136.10%
AMZN230616C034800002021-12-01 3:39PM EST3,480.00562.00532.25550.000.00-12533.61%
AMZN230616C034900002021-11-01 12:40PM EST3,490.00410.00536.55554.000.00-13134.09%
AMZN230616C035000002021-12-02 2:52PM EST3,500.00532.01523.50541.30-17.99-3.27%2722633.58%
AMZN230616C035100002021-11-30 2:14PM EST3,510.00574.27519.45537.000.00-24133.56%
AMZN230616C035200002021-11-18 3:26PM EST3,520.00654.54515.15532.700.00-12033.54%
AMZN230616C035300002021-11-18 3:26PM EST3,530.00649.64510.65528.500.00-62133.52%
AMZN230616C035400002021-11-01 10:47AM EST3,540.00410.21515.20532.500.00-81833.99%
AMZN230616C035500002021-12-01 12:15PM EST3,550.00516.65502.25520.00-47.35-8.40%19433.48%
AMZN230616C035600002021-11-17 3:26PM EST3,560.00548.30498.05515.500.00-11833.44%
AMZN230616C035700002021-11-29 1:53PM EST3,570.00585.33493.95511.500.00-12333.43%
AMZN230616C035800002021-11-23 2:12PM EST3,580.00560.20489.85507.000.00-11933.39%
AMZN230616C035900002021-11-26 11:13AM EST3,590.00549.34485.95503.000.00-11833.38%
AMZN230616C036000002021-11-30 1:18PM EST3,600.00530.00481.90499.000.00-143033.37%
AMZN230616C036100002021-11-18 3:08PM EST3,610.00610.00477.70495.000.00-16533.35%
AMZN230616C036200002021-11-10 10:22AM EST3,620.00560.86473.70491.000.00-25733.33%
AMZN230616C036300002021-11-05 11:49AM EST3,630.00516.52469.80487.000.00-21133.32%
AMZN230616C036400002021-11-23 2:12PM EST3,640.00534.00465.90483.000.00-21633.30%
AMZN230616C036500002021-11-22 9:46AM EST3,650.00586.75462.20479.000.00-15633.27%
AMZN230616C036600002021-11-02 9:18AM EST3,660.00350.32458.30475.000.00-11533.25%
AMZN230616C036700002021-11-01 10:34AM EST3,670.00361.07463.15478.500.00-41133.67%
AMZN230616C036800002021-11-01 11:20AM EST3,680.00353.50459.30474.500.00-2733.64%
AMZN230616C036900002021-11-18 10:59AM EST3,690.00546.06446.80464.000.00-53433.23%
AMZN230616C037000002021-12-02 12:12PM EST3,700.00460.00443.05460.00-71.91-13.52%121833.21%
AMZN230616C037100002021-11-09 2:04PM EST3,710.00513.10439.10456.000.00-63633.18%
AMZN230616C037200002021-11-18 10:49AM EST3,720.00527.55435.55452.000.00-19833.14%
AMZN230616C037300002021-11-18 10:49AM EST3,730.00523.53431.65448.500.00-111133.14%
AMZN230616C037400002021-11-18 11:01AM EST3,740.00523.84428.15445.000.00-11433.14%
AMZN230616C037500002021-12-02 2:19PM EST3,750.00437.49424.35441.50-41.60-8.68%19433.13%
AMZN230616C037600002021-11-22 12:56PM EST3,760.00488.27420.90438.000.00-15333.12%
AMZN230616C037700002021-11-22 10:54AM EST3,770.00489.00417.15434.000.00-11433.08%
AMZN230616C037800002021-11-18 1:39PM EST3,780.00530.50413.55430.500.00-1833.07%
AMZN230616C037900002021-11-19 12:25PM EST3,790.00568.55410.05427.000.00-51333.06%
AMZN230616C038000002021-12-01 9:40AM EST3,800.00463.91406.55424.000.00-216733.08%
AMZN230616C038100002021-11-19 12:25PM EST3,810.00559.80403.25420.500.00-22233.06%
AMZN230616C038200002021-11-19 12:25PM EST3,820.00555.45399.75417.000.00-1633.05%
AMZN230616C038300002021-11-19 12:25PM EST3,830.00551.15396.15413.500.00-21333.03%
AMZN230616C038400002021-08-27 12:22PM EST3,840.00320.00285.30300.500.00-2626.52%
AMZN230616C038500002021-11-26 9:32AM EST3,850.00485.48389.40406.000.00-11832.96%
AMZN230616C038600002021-12-02 12:29PM EST3,860.00402.35386.00403.00-146.12-26.64%23532.97%
AMZN230616C038700002021-10-25 10:04AM EST3,870.00285.00418.50438.000.00-12035.22%
AMZN230616C038800002021-11-04 12:38PM EST3,880.00377.70379.40396.000.00-13032.92%
AMZN230616C038900002021-08-25 4:23PM EST3,890.00306.95336.00349.000.00-11130.32%
AMZN230616C039000002021-11-26 12:57PM EST3,900.00425.00372.85389.500.00-39232.90%
AMZN230616C039100002021-08-30 9:38AM EST3,910.00344.42264.90280.500.00-2326.58%
AMZN230616C039200002021-11-19 9:36AM EST3,920.00517.00366.35383.500.00-1332.90%
AMZN230616C039300002021-10-29 2:50PM EST3,930.00277.00372.15387.500.00-1233.32%
AMZN230616C039400002021-11-29 2:38PM EST3,940.00422.53360.00377.000.00-1432.87%
AMZN230616C039500002021-11-05 9:39AM EST3,950.00378.80356.85374.000.00-11832.87%
AMZN230616C039600002021-08-23 9:48AM EST3,960.00243.44313.75325.900.00-11030.17%
AMZN230616C039700002021-11-12 10:01AM EST3,970.00356.28350.60367.500.00-1732.83%
AMZN230616C039800002021-11-17 2:28PM EST3,980.00390.00347.55364.500.00-11232.82%
AMZN230616C039900002021-12-01 2:37PM EST3,990.00375.00344.45361.500.00-13832.81%
AMZN230616C040000002021-12-02 3:40PM EST4,000.00355.00341.45358.50-12.50-3.40%61,48032.80%
AMZN230616C041000002021-11-22 10:51AM EST4,100.00367.00312.75330.000.00-143432.72%
AMZN230616C042000002021-12-02 3:55PM EST4,200.00293.00286.20303.50-55.85-16.01%17832.65%
AMZN230616C043000002021-11-29 3:20PM EST4,300.00318.02261.75279.000.00-127032.58%
AMZN230616C044000002021-11-29 3:20PM EST4,400.00292.51239.30257.000.00-111232.55%
AMZN230616C045000002021-11-29 10:14AM EST4,500.00270.00218.60236.400.00-172232.51%
AMZN230616C046000002021-11-05 2:44PM EST4,600.00205.25200.00216.000.00-13932.39%
AMZN230616C047000002021-12-02 3:04PM EST4,700.00191.05183.00199.00-77.05-28.74%55632.39%
AMZN230616C048000002021-11-30 3:53PM EST4,800.00194.90167.00183.000.00-247332.37%
AMZN230616C049000002021-11-18 12:42PM EST4,900.00208.00153.50169.500.00-25332.44%
AMZN230616C050000002021-11-30 11:54AM EST5,000.00156.00139.50155.50-11.30-6.75%170332.40%
AMZN230616C051000002021-11-30 2:14PM EST5,100.00154.15128.00144.000.00-14132.46%
AMZN230616C052000002021-11-18 1:00PM EST5,200.00162.50117.50132.700.00-123732.47%
AMZN230616C053000002021-11-30 3:51PM EST5,300.00127.33108.00122.250.00-158632.48%
AMZN230616C054000002021-11-19 9:36AM EST5,400.00160.00100.05112.800.00-19032.50%
AMZN230616C055000002021-12-02 2:21PM EST5,500.00100.1195.00103.50-6.49-6.09%348732.47%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230616P015800002021-12-02 11:55AM EST1,580.0025.2022.7527.15+3.25+14.81%219839.64%
AMZN230616P016000002021-11-19 3:30PM EST1,600.0018.3623.8028.250.00-55839.41%
AMZN230616P016200002021-11-26 11:32AM EST1,620.0023.8524.8529.400.00-132339.19%
AMZN230616P016400002021-09-23 2:05PM EST1,640.0026.7523.3526.700.00-31337.83%
AMZN230616P016600002021-08-25 4:22PM EST1,660.0024.7026.5029.250.00-11138.04%
AMZN230616P016800002021-12-01 1:06PM EST1,680.0028.0028.2533.100.00-27338.55%
AMZN230616P017000002021-11-04 9:18AM EST1,700.0023.6029.5034.400.00-219738.34%
AMZN230616P017200002021-11-26 12:29PM EST1,720.0029.4530.7535.800.00-92638.14%
AMZN230616P017400002021-11-04 11:49AM EST1,740.0026.1532.1037.200.00-101337.94%
AMZN230616P017600002021-09-30 9:05AM EST1,760.0037.5525.7529.500.00-1712735.45%
AMZN230616P017800002021-11-11 2:06PM EST1,780.0030.0534.9040.250.00-22237.57%
AMZN230616P018000002021-11-04 2:26PM EST1,800.0029.0036.3541.850.00-104937.39%
AMZN230616P018200002021-08-25 4:22PM EST1,820.0040.7037.3040.250.00-1136.50%
AMZN230616P018400002021-09-15 10:29AM EST1,840.0040.3033.4537.800.00-21735.42%
AMZN230616P018800002021-10-28 10:54AM EST1,880.0034.9435.5053.000.00-1537.50%
AMZN230616P019000002021-12-01 3:41PM EST1,900.0047.0044.6550.850.00-33436.55%
AMZN230616P019200002021-11-18 2:11PM EST1,920.0036.8046.5052.850.00-3736.40%
AMZN230616P019400002021-12-02 10:39AM EST1,940.0049.5048.5054.95-5.00-9.17%37836.25%
AMZN230616P019600002021-12-02 10:39AM EST1,960.0055.4051.0057.10+11.80+27.06%31136.10%
AMZN230616P019800002021-11-08 1:51PM EST1,980.0044.5053.0059.350.00-16835.96%
AMZN230616P020000002021-11-26 12:07PM EST2,000.0053.0055.5061.700.00-524835.83%
AMZN230616P021000002021-11-26 11:06AM EST2,100.0065.5068.0074.700.00-519735.20%
AMZN230616P022000002021-12-01 1:11PM EST2,200.0080.0083.0090.050.00-125834.66%
AMZN230616P023000002021-12-02 11:01AM EST2,300.00104.20100.05107.90+9.20+9.68%720034.19%
AMZN230616P024000002021-11-30 1:20PM EST2,400.00115.00117.00128.650.00-136633.78%
AMZN230616P025000002021-11-29 12:33PM EST2,500.00120.80139.50152.350.00-253033.43%
AMZN230616P026000002021-12-01 1:46PM EST2,600.00161.20165.00175.100.00-238932.77%
AMZN230616P027000002021-12-01 3:57PM EST2,700.00200.68194.00202.600.00-541532.31%
AMZN230616P028000002021-12-02 1:22PM EST2,800.00230.95222.50238.40+1.09+0.47%3633232.29%
AMZN230616P029000002021-11-30 9:54AM EST2,900.00234.00257.00274.450.00-146532.05%
AMZN230616P030000002021-12-02 12:57PM EST3,000.00301.50295.05312.75+16.50+5.79%21,17131.76%
AMZN230616P030100002021-11-17 3:33PM EST3,010.00255.65299.10316.750.00-212731.73%
AMZN230616P030200002021-11-11 10:55AM EST3,020.00274.65303.15320.850.00-14531.71%
AMZN230616P030300002021-11-17 10:10AM EST3,030.00257.35307.25324.950.00-1631.68%
AMZN230616P030400002021-11-11 10:55AM EST3,040.00283.05311.40329.100.00-1631.66%
AMZN230616P030500002021-11-19 9:33AM EST3,050.00241.60315.55333.250.00-15631.63%
AMZN230616P030600002021-11-30 1:48PM EST3,060.00309.54319.80337.500.00-154031.61%
AMZN230616P030700002021-11-11 10:55AM EST3,070.00294.80324.05341.750.00-1331.58%
AMZN230616P030800002021-11-11 10:55AM EST3,080.00298.50328.35346.000.00-1631.56%
AMZN230616P030900002021-11-11 10:55AM EST3,090.00302.50332.60350.300.00-12831.53%
AMZN230616P031000002021-11-29 1:40PM EST3,100.00329.40336.95354.500.00-115631.50%
AMZN230616P031100002021-11-11 10:55AM EST3,110.00311.00341.30358.950.00-1431.48%
AMZN230616P031200002021-11-19 9:33AM EST3,120.00264.10345.65363.350.00-15631.46%
AMZN230616P031300002021-11-11 10:55AM EST3,130.00319.10350.10367.800.00-1531.44%
AMZN230616P031400002021-11-11 10:55AM EST3,140.00323.35354.55372.250.00-11531.41%
AMZN230616P031500002021-12-02 3:11PM EST3,150.00372.10359.05376.75+24.56+7.07%211631.39%
AMZN230616P031600002021-11-11 10:55AM EST3,160.00331.05363.60381.250.00-1831.36%
AMZN230616P031700002021-11-11 10:55AM EST3,170.00336.20368.15385.850.00-12131.34%
AMZN230616P031800002021-11-11 10:55AM EST3,180.00340.50372.75390.450.00-1231.32%
AMZN230616P031900002021-11-11 10:55AM EST3,190.00344.75377.40395.000.00-1631.29%
AMZN230616P032000002021-11-26 10:22AM EST3,200.00358.90381.95399.500.00-112631.26%
AMZN230616P032100002021-11-11 10:55AM EST3,210.00353.60386.80404.450.00-2431.25%
AMZN230616P032200002021-11-11 10:55AM EST3,220.00358.20391.55409.000.00-61031.22%
AMZN230616P032300002021-11-19 2:49PM EST3,230.00308.00396.35413.500.00-22631.18%
AMZN230616P032400002021-11-19 9:35AM EST3,240.00308.00401.15418.500.00-12131.17%
AMZN230616P032500002021-11-11 10:55AM EST3,250.00371.50406.10423.500.00-14031.16%
AMZN230616P032600002021-11-19 9:31AM EST3,260.00317.26410.95428.500.00-11131.15%
AMZN230616P032700002021-11-19 9:31AM EST3,270.00321.36415.80433.000.00-12331.10%
AMZN230616P032800002021-11-11 10:55AM EST3,280.00385.00420.70438.000.00-14531.09%
AMZN230616P032900002021-11-11 10:55AM EST3,290.00389.50425.65443.000.00-113131.07%
AMZN230616P033000002021-12-02 10:42AM EST3,300.00438.90430.60448.00+106.05+31.86%129631.05%
AMZN230616P033100002021-12-02 11:22AM EST3,310.00441.00435.65453.00+28.32+6.86%13831.03%
AMZN230616P033200002021-11-08 3:31PM EST3,320.00400.10440.70458.000.00-21431.00%
AMZN230616P033300002021-10-07 12:47PM EST3,330.00471.00389.35404.000.00-1013727.38%
AMZN230616P033400002021-11-09 10:37AM EST3,340.00399.24450.85468.000.00-13230.95%
AMZN230616P033500002021-11-24 2:58PM EST3,350.00404.15456.00473.000.00-44230.92%
AMZN230616P033600002021-10-28 11:37AM EST3,360.00414.25441.50461.000.00-11529.86%
AMZN230616P033700002021-08-31 10:40AM EST3,370.00455.05504.60522.100.00-1533.23%
AMZN230616P033800002021-11-23 1:43PM EST3,380.00432.79471.65488.500.00-3730.85%
AMZN230616P033900002021-11-05 12:34PM EST3,390.00421.70476.90493.500.00-64030.82%
AMZN230616P034000002021-11-30 10:47AM EST3,400.00450.00482.20499.000.00-211730.81%
AMZN230616P034100002021-11-16 2:20PM EST3,410.00428.68487.55504.000.00-14730.77%
AMZN230616P034200002021-11-16 2:20PM EST3,420.00433.47492.95509.500.00-11030.76%
AMZN230616P034300002021-08-26 12:25PM EST3,430.00525.05479.95492.950.00-61129.42%
AMZN230616P034400002021-11-22 9:30AM EST3,440.00401.90503.85520.000.00-1930.70%
AMZN230616P034500002021-11-30 1:57PM EST3,450.00488.00509.30525.500.00-17330.68%
AMZN230616P034600002021-11-08 11:06AM EST3,460.00459.45514.80531.000.00-22830.66%
AMZN230616P034700002021-09-23 2:50PM EST3,470.00508.85524.00540.500.00-93330.88%
AMZN230616P034800002021-08-31 12:16PM EST3,480.00510.60568.20585.700.00-102933.23%
AMZN230616P034900002021-11-12 2:18PM EST3,490.00480.00531.40547.500.00-15530.60%
AMZN230616P035000002021-11-29 2:13PM EST3,500.00480.00536.95553.000.00-112930.58%
AMZN230616P035100002021-11-18 3:19PM EST3,510.00442.97542.55558.500.00-13430.55%
AMZN230616P035200002021-11-18 10:52AM EST3,520.00460.08548.20564.500.00-101130.55%
AMZN230616P035300002021-11-29 3:11PM EST3,530.00496.81554.00570.000.00-12130.52%
AMZN230616P035400002021-11-19 12:38PM EST3,540.00434.97559.75575.500.00-12730.49%
AMZN230616P035500002021-11-19 12:38PM EST3,550.00439.97565.45581.500.00-12930.48%
AMZN230616P035600002021-11-29 3:11PM EST3,560.00512.40571.25587.000.00-11330.45%
AMZN230616P035700002021-11-23 11:32AM EST3,570.00516.80577.10593.000.00-21530.44%
AMZN230616P035800002021-11-05 11:38AM EST3,580.00513.55582.85598.500.00-1430.40%
AMZN230616P035900002021-11-24 12:03PM EST3,590.00518.75588.70604.500.00-86430.39%
AMZN230616P036000002021-12-02 1:27PM EST3,600.00601.50594.75610.50+64.65+12.04%240130.38%
AMZN230616P036100002021-11-10 11:06AM EST3,610.00524.45600.75616.500.00-23630.37%
AMZN230616P036200002021-11-10 2:08PM EST3,620.00551.95606.65622.000.00-2730.32%
AMZN230616P036300002021-08-20 11:19AM EST3,630.00716.70583.45599.300.00-1928.62%
AMZN230616P036400002021-08-20 11:19AM EST3,640.00720.20589.30605.150.00-11128.59%
AMZN230616P036500002021-10-26 8:33AM EST3,650.00615.42600.50619.500.00-11229.06%
AMZN230616P036600002021-08-25 4:23PM EST3,660.00671.45608.65624.000.00-2428.95%
AMZN230616P036700002021-09-01 10:21AM EST3,670.00585.00686.70704.000.00-1733.28%
AMZN230616P036800002021-11-10 12:46PM EST3,680.00573.55643.05658.500.00-43330.23%
AMZN230616P036900002021-10-22 8:30AM EST3,690.00623.70524.60535.000.00-24322.57%
AMZN230616P037000002021-11-29 9:30AM EST3,700.00616.85655.45670.500.00-27030.17%
AMZN230616P037100002021-11-10 12:39PM EST3,710.00589.40661.65677.000.00-14430.17%
AMZN230616P037200002021-11-08 2:32PM EST3,720.00616.90667.90683.000.00-11130.14%
AMZN230616P037300002021-09-02 8:30AM EST3,730.00636.95726.40743.500.00-101033.31%
AMZN230616P037400002021-10-26 8:37AM EST3,740.00655.51654.50673.500.00-8628.81%
AMZN230616P037500002021-11-30 2:14PM EST3,750.00657.81686.65702.000.00-16930.10%
AMZN230616P037600002021-09-19 11:04PM EST3,760.00675.99704.90720.500.00--530.79%
AMZN230616P037700002021-08-25 4:23PM EST3,770.00764.90675.90692.200.00-2228.73%
AMZN230616P037800002021-08-25 4:23PM EST3,780.00670.05682.15698.500.00--528.71%
AMZN230616P037900002021-08-25 4:23PM EST3,790.00641.55688.50705.000.00--228.70%
AMZN230616P038000002021-11-04 9:20AM EST3,800.00669.89718.50734.000.00-41030.01%
AMZN230616P038200002021-08-25 4:23PM EST3,820.00791.30707.75724.000.00-6628.62%
AMZN230616P038300002021-08-25 4:23PM EST3,830.00900.65714.20730.500.00--128.60%
AMZN230616P038500002021-11-26 9:32AM EST3,850.00660.35751.35766.500.00-1329.92%
AMZN230616P038800002021-11-24 9:30AM EST3,880.00700.65771.20786.500.00-11829.87%
AMZN230616P039000002021-11-08 2:56PM EST3,900.00727.75784.55800.000.00-110429.84%
AMZN230616P039900002021-08-30 1:14PM EST3,990.00828.20910.40927.000.00-101033.61%
AMZN230616P040000002021-12-02 10:43AM EST4,000.00865.00852.95869.00+15.00+1.76%197229.71%
AMZN230616P041000002021-12-01 2:29PM EST4,100.00907.63924.20940.000.00-1629.56%
AMZN230616P042000002021-11-02 10:18AM EST4,200.001,056.30997.501,014.000.00-2929.45%
AMZN230616P043000002021-11-30 3:25PM EST4,300.001,043.801,073.451,089.500.00-2429.31%
AMZN230616P044000002021-11-23 11:16AM EST4,400.001,067.051,150.751,167.500.00-2929.20%
AMZN230616P045000002021-11-30 3:25PM EST4,500.001,197.301,230.401,246.500.00-250829.03%
AMZN230616P046000002021-11-23 11:16AM EST4,600.001,220.951,311.601,327.500.00-2628.88%
AMZN230616P047000002021-11-23 11:20AM EST4,700.001,304.701,392.501,410.500.00-181028.76%
AMZN230616P048000002021-11-24 10:55AM EST4,800.001,372.951,477.501,495.500.00--128.67%
AMZN230616P049000002021-11-16 1:23PM EST4,900.001,466.351,563.501,581.500.00-121628.56%
AMZN230616P050000002021-11-30 2:14PM EST5,000.001,600.431,651.501,671.000.00-135528.63%
AMZN230616P052000002021-11-16 12:01PM EST5,200.001,719.901,830.001,849.500.00-2628.47%
AMZN230616P053000002021-11-10 6:55AM EST5,300.002,005.071,810.501,828.150.00-120.00%
AMZN230616P054000002021-11-26 9:32AM EST5,400.001,864.662,012.502,032.000.00-1328.32%
AMZN230616P055000002021-11-30 12:20PM EST5,500.002,059.952,105.502,125.000.00-11328.31%