Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.462,52-25,72 (-0,74%)
No fechamento: 4:00PM EDT
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
AMZN230616C015800002021-09-17 2:05PM EDT1,580.001,932.181,916.501,935.50-25.87-1.32%12043.77%
AMZN230616C016000002021-09-13 9:30AM EDT1,600.001,941.551,897.501,916.500.00-11943.37%
AMZN230616C016200002021-08-25 5:22PM EDT1,620.001,748.401,879.001,898.000.00-4043.08%
AMZN230616C016400002021-08-25 5:22PM EDT1,640.001,708.111,860.501,879.500.00-2042.79%
AMZN230616C016600002021-08-25 5:22PM EDT1,660.001,648.001,842.001,861.000.00--042.49%
AMZN230616C016800002021-08-25 5:22PM EDT1,680.001,691.211,823.501,842.000.00-2042.10%
AMZN230616C017000002021-08-20 1:10PM EDT1,700.001,537.451,805.001,823.500.00-1841.80%
AMZN230616C017200002021-09-08 3:01PM EDT1,720.001,856.001,786.501,805.000.00-1541.50%
AMZN230616C017400002021-08-20 11:17AM EDT1,740.001,521.501,768.001,786.500.00-1341.19%
AMZN230616C017600002021-08-20 11:15AM EDT1,760.001,497.331,749.501,768.500.00-1240.97%
AMZN230616C018000002021-08-25 5:22PM EDT1,800.001,552.111,713.001,731.500.00-1040.35%
AMZN230616C018200002021-08-25 5:22PM EDT1,820.001,874.501,695.001,713.500.00--040.12%
AMZN230616C018400002021-08-25 5:22PM EDT1,840.001,880.001,676.501,695.500.00-2039.89%
AMZN230616C018600002021-08-25 5:22PM EDT1,860.001,810.501,658.501,677.000.00-1039.57%
AMZN230616C018800002021-08-25 5:22PM EDT1,880.001,517.501,640.501,659.000.00-1039.32%
AMZN230616C019000002021-09-03 10:59AM EDT1,900.001,618.051,622.501,641.000.00-1239.08%
AMZN230616C019200002021-08-25 5:22PM EDT1,920.001,734.051,605.001,623.000.00-2038.83%
AMZN230616C019400002021-08-16 10:16AM EDT1,940.001,370.911,587.001,605.500.00-1038.64%
AMZN230616C019600002021-08-20 11:29AM EDT1,960.001,312.501,569.001,587.500.00-1138.38%
AMZN230616C019800002021-08-25 5:22PM EDT1,980.001,635.051,551.501,570.000.00-1038.19%
AMZN230616C020000002021-09-14 11:46AM EDT2,000.001,553.651,534.001,552.500.00-48937.99%
AMZN230616C021000002021-09-14 9:58AM EDT2,100.001,461.961,447.001,465.000.00-15336.92%
AMZN230616C022000002021-09-13 9:30AM EDT2,200.001,400.601,361.501,380.500.00-11736.07%
AMZN230616C023000002021-08-30 9:49AM EDT2,300.001,200.001,279.001,297.500.00-13435.24%
AMZN230616C024000002021-09-08 11:36AM EDT2,400.001,252.001,198.501,217.500.00-27034.55%
AMZN230616C025000002021-09-15 1:31PM EDT2,500.001,112.461,120.501,140.000.00-17333.93%
AMZN230616C026000002021-09-17 1:20PM EDT2,600.001,060.001,046.001,065.00+21.94+2.11%33433.34%
AMZN230616C027000002021-09-14 10:04AM EDT2,700.00983.98974.00993.000.00-13832.83%
AMZN230616C028000002021-09-15 3:08PM EDT2,800.00926.69905.00924.000.00-57432.36%
AMZN230616C029000002021-09-13 9:30AM EDT2,900.00869.40839.50858.000.00-125231.93%
AMZN230616C030000002021-09-17 11:51AM EDT3,000.00788.00777.35793.20-7.00-0.88%130431.41%
AMZN230616C030100002021-09-15 9:41AM EDT3,010.00749.22771.25787.100.00-1231.38%
AMZN230616C030200002021-08-30 1:00PM EDT3,020.00740.00765.15781.000.00-1331.34%
AMZN230616C030300002021-08-25 5:22PM EDT3,030.00693.21759.15775.000.00-2031.31%
AMZN230616C030400002021-08-25 5:22PM EDT3,040.00708.63753.15769.000.00-1031.27%
AMZN230616C030500002021-09-14 3:53PM EDT3,050.00744.30747.15763.000.00-1531.24%
AMZN230616C030600002021-08-25 5:22PM EDT3,060.00823.41741.20757.050.00--031.20%
AMZN230616C030700002021-08-23 11:10AM EDT3,070.00580.00735.30751.150.00-1231.17%
AMZN230616C030800002021-08-25 5:22PM EDT3,080.00702.75729.45745.300.00-1031.14%
AMZN230616C030900002021-08-25 5:22PM EDT3,090.00682.30723.60739.450.00-5031.10%
AMZN230616C031000002021-09-17 11:53AM EDT3,100.00727.80717.80733.65+9.80+1.36%207531.07%
AMZN230616C031100002021-09-14 12:13PM EDT3,110.00722.26712.05727.900.00-5031.04%
AMZN230616C031200002021-09-17 11:53AM EDT3,120.00716.00706.25722.10-39.19-5.19%202531.00%
AMZN230616C031300002021-09-15 11:40AM EDT3,130.00673.21700.60716.450.00-1530.97%
AMZN230616C031400002021-09-15 9:30AM EDT3,140.00690.50694.90710.750.00-12530.94%
AMZN230616C031500002021-09-14 3:56PM EDT3,150.00688.37689.25705.100.00-11130.91%
AMZN230616C031600002021-09-15 12:11PM EDT3,160.00663.72683.65699.500.00-21130.88%
AMZN230616C031700002021-09-07 11:31AM EDT3,170.00719.31678.05693.900.00-3730.85%
AMZN230616C031800002021-09-16 9:44AM EDT3,180.00675.00672.50688.350.00-113130.82%
AMZN230616C031900002021-09-15 1:04PM EDT3,190.00661.00667.00682.850.00-11030.79%
AMZN230616C032000002021-09-15 12:54PM EDT3,200.00650.05661.50677.350.00-29730.76%
AMZN230616C032100002021-08-18 3:46PM EDT3,210.00503.47656.05671.900.00-1430.73%
AMZN230616C032200002021-09-14 11:05AM EDT3,220.00655.47650.65666.500.00-11530.70%
AMZN230616C032300002021-09-17 9:30AM EDT3,230.00668.00645.40661.25-36.74-5.21%12830.68%
AMZN230616C032400002021-09-07 10:14AM EDT3,240.00675.95640.05655.900.00-17730.65%
AMZN230616C032500002021-09-08 2:10PM EDT3,250.00693.55634.60650.450.00-110330.61%
AMZN230616C032600002021-09-01 10:57AM EDT3,260.00666.48629.45645.300.00-11430.59%
AMZN230616C032700002021-09-16 11:54AM EDT3,270.00628.00624.20640.050.00-11230.57%
AMZN230616C032800002021-09-13 10:49AM EDT3,280.00631.99618.85634.700.00-44930.53%
AMZN230616C032900002021-09-07 10:14AM EDT3,290.00649.68613.65629.500.00-15430.50%
AMZN230616C033000002021-09-17 10:07AM EDT3,300.00632.15608.50624.35+47.15+8.06%619030.48%
AMZN230616C033100002021-09-15 10:34AM EDT3,310.00582.63603.35619.200.00-34630.45%
AMZN230616C033200002021-09-16 3:31PM EDT3,320.00615.97598.25614.100.00-14230.42%
AMZN230616C033300002021-09-15 1:25PM EDT3,330.00588.00593.30609.150.00-12630.40%
AMZN230616C033400002021-09-17 1:06PM EDT3,340.00605.00588.15604.00+14.67+2.49%13330.37%
AMZN230616C033500002021-09-15 3:35PM EDT3,350.00600.00583.15599.000.00-311230.34%
AMZN230616C033600002021-08-31 10:10AM EDT3,360.00561.15578.25594.100.00-17130.32%
AMZN230616C033700002021-08-30 10:34AM EDT3,370.00565.99573.35589.200.00-114730.30%
AMZN230616C033800002021-09-16 3:31PM EDT3,380.00585.95568.40584.250.00-16730.27%
AMZN230616C033900002021-09-01 10:13AM EDT3,390.00597.00563.55579.400.00-14630.25%
AMZN230616C034000002021-09-15 3:51PM EDT3,400.00583.25558.70574.550.00-332330.22%
AMZN230616C034100002021-09-15 1:46PM EDT3,410.00554.45553.90569.750.00-12930.20%
AMZN230616C034200002021-09-10 11:03AM EDT3,420.00571.00549.05564.900.00-11130.17%
AMZN230616C034300002021-08-30 12:15PM EDT3,430.00534.10544.30560.150.00-34130.14%
AMZN230616C034400002021-09-17 3:17PM EDT3,440.00545.70539.65555.50+20.45+3.89%12030.12%
AMZN230616C034500002021-09-17 2:08PM EDT3,450.00550.24534.90550.75+18.07+3.40%110730.10%
AMZN230616C034600002021-09-15 2:55PM EDT3,460.00538.75530.25546.100.00-33830.07%
AMZN230616C034700002021-09-01 2:21PM EDT3,470.00577.00525.70541.550.00-12230.05%
AMZN230616C034800002021-09-13 9:30AM EDT3,480.00540.55521.05536.900.00-13230.03%
AMZN230616C034900002021-09-16 3:29PM EDT3,490.00532.95516.50532.350.00-12630.01%
AMZN230616C035000002021-09-17 12:24PM EDT3,500.00530.60512.00527.85+15.60+3.03%124529.98%
AMZN230616C035100002021-09-14 10:39AM EDT3,510.00512.00507.50523.350.00-13029.96%
AMZN230616C035200002021-09-15 1:18PM EDT3,520.00499.98503.00518.850.00-12429.94%
AMZN230616C035300002021-09-15 3:04PM EDT3,530.00510.00498.60514.450.00-52529.92%
AMZN230616C035400002021-08-25 5:23PM EDT3,540.00450.00494.15510.000.00-1029.89%
AMZN230616C035500002021-09-13 3:37PM EDT3,550.00493.36489.80505.650.00-48029.87%
AMZN230616C035600002021-09-14 11:15AM EDT3,560.00495.76485.45501.300.00-11629.85%
AMZN230616C035700002021-09-10 10:48AM EDT3,570.00505.00481.15497.000.00-1929.83%
AMZN230616C035800002021-09-10 12:58PM EDT3,580.00504.00476.85492.700.00-11029.81%
AMZN230616C035900002021-09-17 10:07AM EDT3,590.00495.20472.60488.45-3.80-0.76%6629.79%
AMZN230616C036000002021-09-17 9:48AM EDT3,600.00492.00468.35484.20+4.90+1.01%140829.77%
AMZN230616C036100002021-09-02 11:26AM EDT3,610.00500.98464.20480.050.00-106229.75%
AMZN230616C036200002021-09-02 11:26AM EDT3,620.00496.68460.05475.900.00-106529.73%
AMZN230616C036300002021-09-14 3:17PM EDT3,630.00452.00455.95471.800.00-1929.71%
AMZN230616C036400002021-09-09 11:15AM EDT3,640.00501.53451.85467.700.00-11429.69%
AMZN230616C036500002021-09-14 10:45AM EDT3,650.00457.72447.80463.650.00-56029.68%
AMZN230616C036600002021-08-25 5:23PM EDT3,660.00373.25443.80459.650.00-3029.66%
AMZN230616C036700002021-08-25 5:23PM EDT3,670.00369.75439.75455.600.00-3029.64%
AMZN230616C036800002021-08-25 5:23PM EDT3,680.00359.90435.80451.650.00-5029.62%
AMZN230616C036900002021-08-27 9:30AM EDT3,690.00365.73431.85447.700.00-23129.60%
AMZN230616C037000002021-09-15 3:38PM EDT3,700.00445.00427.90443.750.00-412129.58%
AMZN230616C037100002021-08-30 3:52PM EDT3,710.00410.00424.00439.850.00-13329.56%
AMZN230616C037200002021-08-25 5:23PM EDT3,720.00376.74420.15436.000.00-8029.55%
AMZN230616C037300002021-08-31 3:06PM EDT3,730.00418.37416.30432.150.00-22429.53%
AMZN230616C037400002021-08-25 5:23PM EDT3,740.00357.64412.45428.300.00-9029.51%
AMZN230616C037500002021-09-16 3:50PM EDT3,750.00427.50408.65424.500.00-16829.49%
AMZN230616C037600002021-09-08 11:02AM EDT3,760.00448.64404.85420.700.00-24829.47%
AMZN230616C037700002021-08-25 5:23PM EDT3,770.00333.13401.15417.000.00-1029.45%
AMZN230616C037800002021-08-18 10:28AM EDT3,780.00300.00397.40413.250.00-1529.43%
AMZN230616C037900002021-09-08 11:02AM EDT3,790.00437.40393.75409.600.00-11329.42%
AMZN230616C038000002021-09-16 1:44PM EDT3,800.00401.78390.10405.950.00-112529.40%
AMZN230616C038100002021-08-25 5:23PM EDT3,810.00333.47386.45402.300.00-8029.38%
AMZN230616C038200002021-08-18 1:36PM EDT3,820.00285.00382.85398.700.00-1529.37%
AMZN230616C038300002021-09-15 9:54AM EDT3,830.00366.45379.30395.150.00-1029.35%
AMZN230616C038400002021-08-27 1:22PM EDT3,840.00320.00375.75391.600.00-2629.33%
AMZN230616C038500002021-09-17 9:44AM EDT3,850.00390.60372.25388.10+32.65+9.12%112729.32%
AMZN230616C038600002021-08-25 5:23PM EDT3,860.00317.98368.75384.600.00-4029.30%
AMZN230616C038700002021-09-14 2:17PM EDT3,870.00370.22365.30381.150.00-12029.28%
AMZN230616C038800002021-08-25 5:23PM EDT3,880.00357.25361.80377.650.00-2029.26%
AMZN230616C038900002021-08-25 5:23PM EDT3,890.00306.95358.40374.250.00-1029.25%
AMZN230616C039000002021-09-15 10:17AM EDT3,900.00338.05355.10370.950.00-76429.24%
AMZN230616C039100002021-08-30 10:38AM EDT3,910.00344.42351.70367.550.00-2329.22%
AMZN230616C039200002021-08-25 5:23PM EDT3,920.00287.09348.20364.050.00-1029.19%
AMZN230616C039300002021-08-25 5:23PM EDT3,930.00283.91345.05360.900.00-1029.19%
AMZN230616C039400002021-08-25 5:23PM EDT3,940.00281.14341.60357.450.00-1029.16%
AMZN230616C039500002021-09-07 11:04AM EDT3,950.00349.09338.50354.350.00-2829.15%
AMZN230616C039600002021-08-23 10:48AM EDT3,960.00243.44335.10350.950.00-11029.13%
AMZN230616C039700002021-08-25 11:02AM EDT3,970.00259.00332.05347.900.00-1629.12%
AMZN230616C039800002021-09-17 3:34PM EDT3,980.00338.39328.75344.60+0.42+0.12%3829.10%
AMZN230616C039900002021-09-17 3:34PM EDT3,990.00335.19325.60341.45+5.80+1.76%51329.09%
AMZN230616C040000002021-09-17 10:50AM EDT4,000.00338.66322.55338.40-1.34-0.39%21,51629.08%
AMZN230616C041000002021-09-17 2:50PM EDT4,100.00305.00293.40308.50-15.00-4.69%419828.94%
AMZN230616C042000002021-09-17 9:44AM EDT4,200.00288.10266.70280.85+21.10+7.90%1111228.80%
AMZN230616C043000002021-09-17 11:07AM EDT4,300.00252.87242.25255.55+7.97+3.25%42628.69%
AMZN230616C044000002021-09-14 11:23AM EDT4,400.00227.45219.80232.300.00-511228.58%
AMZN230616C045000002021-09-15 9:44AM EDT4,500.00193.00199.30211.000.00-163428.47%
AMZN230616C046000002021-09-08 11:50AM EDT4,600.00204.51180.70191.650.00-21828.39%
AMZN230616C047000002021-09-15 12:57PM EDT4,700.00164.39163.95174.050.00-26428.32%
AMZN230616C048000002021-09-17 12:43PM EDT4,800.00158.70148.60158.10+9.25+6.19%2249828.26%
AMZN230616C049000002021-09-16 10:23AM EDT4,900.00137.73134.70143.550.00-67828.20%
AMZN230616C050000002021-09-17 1:17PM EDT5,000.00129.10122.15130.45+0.35+0.27%166828.17%
AMZN230616C051000002021-09-16 10:23AM EDT5,100.00113.43110.80118.550.00-84428.13%
AMZN230616C052000002021-09-15 2:08PM EDT5,200.00104.15100.60107.850.00-324328.12%
AMZN230616C053000002021-09-17 2:50PM EDT5,300.0096.0091.4098.20-0.79-0.82%163828.11%
AMZN230616C054000002021-09-15 9:58AM EDT5,400.0081.0083.2589.550.00-15828.12%
AMZN230616C055000002021-09-17 3:24PM EDT5,500.0079.0075.9081.80-2.35-2.89%527128.14%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230616P015800002021-09-17 3:24PM EDT1,580.0022.6521.1523.85-0.56-2.41%1016836.47%
AMZN230616P016000002021-09-17 3:21PM EDT1,600.0023.2022.1523.40+1.80+8.41%41835.81%
AMZN230616P016200002021-09-03 10:30AM EDT1,620.0021.2023.2026.000.00-1536.09%
AMZN230616P016400002021-08-25 5:22PM EDT1,640.0019.1524.3027.100.00-1035.90%
AMZN230616P016600002021-08-25 5:22PM EDT1,660.0024.7025.4028.250.00-1035.71%
AMZN230616P016800002021-08-26 2:22PM EDT1,680.0024.2226.5529.450.00-17135.52%
AMZN230616P017000002021-09-14 11:00AM EDT1,700.0027.8027.7530.700.00-120235.34%
AMZN230616P017200002021-08-25 12:21PM EDT1,720.0025.8529.0032.000.00-21835.17%
AMZN230616P017400002021-08-25 5:22PM EDT1,740.0024.0530.3033.350.00-10035.00%
AMZN230616P017600002021-09-01 12:04PM EDT1,760.0027.0031.6534.750.00-111034.83%
AMZN230616P017800002021-08-25 5:22PM EDT1,780.0032.3433.0536.200.00--034.66%
AMZN230616P018000002021-09-10 3:12PM EDT1,800.0032.5034.5037.700.00-15434.50%
AMZN230616P018200002021-08-25 5:22PM EDT1,820.0040.7036.0039.250.00-1034.34%
AMZN230616P018400002021-09-15 11:29AM EDT1,840.0040.3037.6040.850.00-21734.18%
AMZN230616P018800002021-08-25 5:22PM EDT1,880.0041.5540.8544.250.00-2033.87%
AMZN230616P019000002021-09-01 3:50PM EDT1,900.0040.6042.6046.050.00-42833.73%
AMZN230616P019200002021-09-13 3:59PM EDT1,920.0044.2044.4547.950.00-1633.59%
AMZN230616P019400002021-09-08 2:54PM EDT1,940.0041.7046.3049.900.00-106333.45%
AMZN230616P019600002021-08-24 10:40AM EDT1,960.0044.6548.2551.900.00-4933.31%
AMZN230616P019800002021-09-09 1:38PM EDT1,980.0045.0050.3054.000.00-17833.18%
AMZN230616P020000002021-09-17 11:15AM EDT2,000.0053.0052.3555.00+0.35+0.66%125132.86%
AMZN230616P021000002021-09-17 3:27PM EDT2,100.0066.5063.9568.15+2.50+3.91%218532.45%
AMZN230616P022000002021-09-16 2:53PM EDT2,200.0078.0577.5582.300.00-831331.92%
AMZN230616P023000002021-09-17 2:22PM EDT2,300.0095.8093.4598.80-1.75-1.79%1519831.44%
AMZN230616P024000002021-09-17 3:56PM EDT2,400.00113.50111.80117.85+2.50+2.25%1033431.01%
AMZN230616P025000002021-09-17 3:04PM EDT2,500.00138.12133.10139.85+2.12+1.56%251230.64%
AMZN230616P026000002021-09-17 3:15PM EDT2,600.00161.30156.75164.40+2.70+1.70%231430.27%
AMZN230616P027000002021-09-14 10:36AM EDT2,700.00183.14183.05191.500.00-144629.90%
AMZN230616P028000002021-09-16 3:28PM EDT2,800.00212.07212.60221.950.00-333129.58%
AMZN230616P029000002021-09-16 11:57AM EDT2,900.00251.20245.35255.700.00-143529.28%
AMZN230616P030000002021-09-17 1:24PM EDT3,000.00283.25281.20292.50-16.75-5.58%158929.00%
AMZN230616P030100002021-08-18 3:29PM EDT3,010.00352.19284.95296.350.00-112428.97%
AMZN230616P030200002021-09-10 3:54PM EDT3,020.00288.60288.75300.250.00-14728.94%
AMZN230616P030300002021-08-17 11:57AM EDT3,030.00354.81292.55304.150.00-1028.92%
AMZN230616P030400002021-08-25 5:22PM EDT3,040.00346.60296.40308.150.00-5028.89%
AMZN230616P030500002021-09-08 3:33PM EDT3,050.00287.24300.30312.150.00-44728.86%
AMZN230616P030600002021-08-25 5:22PM EDT3,060.00294.30304.20316.150.00-1028.84%
AMZN230616P030700002021-08-25 5:22PM EDT3,070.00363.05308.15320.200.00-1028.81%
AMZN230616P030800002021-08-25 5:22PM EDT3,080.00299.35312.15324.350.00-3028.79%
AMZN230616P030900002021-09-07 9:45AM EDT3,090.00305.65316.20328.450.00-12728.76%
AMZN230616P031000002021-09-17 10:45AM EDT3,100.00321.60320.25332.70-6.60-2.01%111028.74%
AMZN230616P031100002021-08-19 9:45AM EDT3,110.00411.50324.40336.850.00-2328.71%
AMZN230616P031200002021-08-25 5:23PM EDT3,120.00388.10328.50341.050.00-13028.69%
AMZN230616P031300002021-08-25 5:23PM EDT3,130.00327.60332.65345.300.00-1028.66%
AMZN230616P031400002021-09-01 3:53PM EDT3,140.00337.00336.85349.600.00-11428.63%
AMZN230616P031500002021-09-16 10:19AM EDT3,150.00348.30341.05353.900.00-19328.61%
AMZN230616P031600002021-08-25 5:23PM EDT3,160.00334.80345.30358.250.00-1028.58%
AMZN230616P031700002021-08-25 11:04AM EDT3,170.00393.20349.60362.650.00-22028.56%
AMZN230616P031800002021-09-07 10:48AM EDT3,180.00337.85353.90367.050.00-1128.53%
AMZN230616P031900002021-08-20 12:22PM EDT3,190.00450.00358.35371.500.00-2528.51%
AMZN230616P032000002021-09-07 2:03PM EDT3,200.00348.60362.60376.000.00-111128.49%
AMZN230616P032100002021-08-20 2:32PM EDT3,210.00461.14367.05380.550.00-2328.46%
AMZN230616P032200002021-08-24 1:53PM EDT3,220.00412.75371.50385.100.00-6928.44%
AMZN230616P032300002021-08-20 1:01PM EDT3,230.00472.65375.95389.700.00-2728.42%
AMZN230616P032400002021-09-09 10:00AM EDT3,240.00360.25380.50394.350.00-11928.39%
AMZN230616P032500002021-09-14 10:42AM EDT3,250.00390.80385.50399.400.00-12928.39%
AMZN230616P032600002021-08-25 1:42PM EDT3,260.00437.57389.65403.750.00-11028.35%
AMZN230616P032700002021-09-02 3:35PM EDT3,270.00400.30394.70408.900.00-152228.35%
AMZN230616P032800002021-09-15 12:19PM EDT3,280.00419.14398.85413.450.00-14428.32%
AMZN230616P032900002021-09-14 9:30AM EDT3,290.00402.05403.70418.05-0.30-0.07%28328.28%
AMZN230616P033000002021-09-14 9:30AM EDT3,300.00406.78408.40422.85-0.45-0.11%454128.26%
AMZN230616P033100002021-09-14 9:30AM EDT3,310.00411.61413.60428.05-0.60-0.15%21928.26%
AMZN230616P033200002021-09-16 3:31PM EDT3,320.00418.28417.85432.550.00-11228.21%
AMZN230616P033300002021-09-10 12:56PM EDT3,330.00416.38422.65437.450.00-212628.19%
AMZN230616P033400002021-09-07 3:28PM EDT3,340.00416.62427.45442.400.00-13228.17%
AMZN230616P033500002021-09-07 3:28PM EDT3,350.00421.59432.85447.750.00-13328.17%
AMZN230616P033600002021-09-01 10:56AM EDT3,360.00420.33437.65452.350.00-1628.12%
AMZN230616P033700002021-08-31 11:40AM EDT3,370.00455.05442.65457.800.00-1528.12%
AMZN230616P033800002021-08-31 11:40AM EDT3,380.00460.30447.10462.500.00-1728.08%
AMZN230616P033900002021-09-08 10:15AM EDT3,390.00432.26452.60467.700.00-54028.06%
AMZN230616P034000002021-09-13 9:35AM EDT3,400.00451.30457.65473.150.00-110728.06%
AMZN230616P034100002021-08-20 2:34PM EDT3,410.00579.95462.65477.900.00-14028.01%
AMZN230616P034200002021-09-16 3:31PM EDT3,420.00467.90467.80483.150.00-1728.00%
AMZN230616P034300002021-08-26 1:25PM EDT3,430.00525.05473.00488.850.00-61128.00%
AMZN230616P034400002021-09-07 10:48AM EDT3,440.00459.70478.20494.050.00-1927.98%
AMZN230616P034500002021-09-17 3:24PM EDT3,450.00492.65483.50499.05+0.65+0.13%36427.94%
AMZN230616P034600002021-09-17 2:01PM EDT3,460.00493.75488.70504.55+1.90+0.39%12827.93%
AMZN230616P034700002021-09-16 1:15PM EDT3,470.00497.00494.15510.000.00-102627.91%
AMZN230616P034800002021-08-31 1:16PM EDT3,480.00510.60499.50515.350.00-102927.89%
AMZN230616P034900002021-09-17 1:15PM EDT3,490.00508.96504.75520.60+25.38+5.25%35027.86%
AMZN230616P035000002021-09-17 1:15PM EDT3,500.00514.19510.15526.00-7.81-1.50%112327.83%
AMZN230616P035100002021-09-09 3:45PM EDT3,510.00512.30515.70531.550.00-12627.82%
AMZN230616P035200002021-09-14 9:51AM EDT3,520.00523.80521.05536.900.00-11527.79%
AMZN230616P035300002021-09-14 9:51AM EDT3,530.00529.45526.70542.550.00-12227.77%
AMZN230616P035400002021-08-31 2:05PM EDT3,540.00538.55532.10547.950.00-11427.74%
AMZN230616P035500002021-09-09 9:30AM EDT3,550.00521.53537.60553.450.00-12927.72%
AMZN230616P035600002021-09-07 9:55AM EDT3,560.00536.12543.20559.050.00-21227.69%
AMZN230616P035700002021-08-31 2:05PM EDT3,570.00555.55548.85564.700.00-11227.67%
AMZN230616P035800002021-08-25 5:23PM EDT3,580.00544.90554.55570.400.00-1027.65%
AMZN230616P035900002021-08-25 5:23PM EDT3,590.00647.45560.25576.100.00-3027.63%
AMZN230616P036000002021-09-10 3:35PM EDT3,600.00568.65565.90581.750.00-240527.60%
AMZN230616P036100002021-08-16 10:18AM EDT3,610.00690.24571.70587.550.00-2027.59%
AMZN230616P036200002021-08-16 10:18AM EDT3,620.00694.26577.55593.400.00-2027.57%
AMZN230616P036300002021-08-20 12:19PM EDT3,630.00716.70583.45599.300.00-1927.55%
AMZN230616P036400002021-08-20 12:19PM EDT3,640.00720.20589.30605.150.00-11127.53%
AMZN230616P036500002021-08-25 5:23PM EDT3,650.00559.49595.25611.100.00-1027.51%
AMZN230616P036600002021-08-25 5:23PM EDT3,660.00671.45601.15617.000.00-2027.49%
AMZN230616P036700002021-09-01 11:21AM EDT3,670.00585.00607.10622.950.00-1727.47%
AMZN230616P036800002021-09-01 10:56AM EDT3,680.00593.17613.05628.900.00-11727.45%
AMZN230616P036900002021-08-26 9:30AM EDT3,690.00692.49619.05634.900.00-43727.43%
AMZN230616P037000002021-09-09 9:30AM EDT3,700.00606.52625.05640.900.00-15127.41%
AMZN230616P037100002021-08-26 9:30AM EDT3,710.00705.77631.10646.950.00-23727.38%
AMZN230616P037200002021-09-02 9:30AM EDT3,720.00630.80637.15653.000.00-101027.36%
AMZN230616P037300002021-09-02 9:30AM EDT3,730.00636.95643.25659.100.00-101027.34%
AMZN230616P037400002021-08-25 5:23PM EDT3,740.00743.84649.35665.200.00-8027.32%
AMZN230616P037500002021-09-13 2:36PM EDT3,750.00669.99655.50671.350.00-54127.30%
AMZN230616P037700002021-08-25 5:23PM EDT3,770.00764.90667.90683.750.00-2027.25%
AMZN230616P037800002021-08-25 5:23PM EDT3,780.00670.05674.15690.000.00--027.23%
AMZN230616P037900002021-08-25 5:23PM EDT3,790.00641.55680.45696.300.00--027.21%
AMZN230616P038000002021-09-09 11:30AM EDT3,800.00670.40686.75702.600.00-11227.19%
AMZN230616P038200002021-08-25 5:23PM EDT3,820.00791.30699.50715.350.00-6027.16%
AMZN230616P038300002021-08-25 5:23PM EDT3,830.00900.65705.95721.800.00--027.14%
AMZN230616P038500002021-08-25 5:23PM EDT3,850.00690.85718.90734.750.00--027.10%
AMZN230616P038800002021-08-25 5:23PM EDT3,880.00695.00738.35754.200.00-17027.04%
AMZN230616P039000002021-08-26 3:56PM EDT3,900.00832.47751.50767.350.00-5010327.00%
AMZN230616P039900002021-08-30 2:14PM EDT3,990.00828.20811.85827.700.00-101026.82%
AMZN230616P040000002021-09-17 2:04PM EDT4,000.00821.00818.75834.60-33.16-3.88%596926.80%
AMZN230616P041000002021-09-03 9:30AM EDT4,100.00902.70889.15905.000.00-1626.64%
AMZN230616P042000002021-08-25 5:24PM EDT4,200.001,095.37961.90977.500.00-1026.47%
AMZN230616P043000002021-09-10 10:33AM EDT4,300.001,034.001,037.051,052.500.00-1226.31%
AMZN230616P044000002021-08-25 5:24PM EDT4,400.001,223.711,114.201,130.000.00-1026.17%
AMZN230616P045000002021-08-16 10:31AM EDT4,500.001,391.001,193.551,209.000.00-1026.01%
AMZN230616P046000002021-08-24 10:05AM EDT4,600.001,404.131,274.601,290.450.00-3425.88%
AMZN230616P047000002021-08-25 5:24PM EDT4,700.001,277.941,355.001,373.000.00-1025.71%
AMZN230616P049000002021-08-25 5:24PM EDT4,900.001,657.131,525.501,543.500.00-1025.42%
AMZN230616P050000002021-09-01 3:59PM EDT5,000.001,614.101,613.501,631.500.00-235125.33%
AMZN230616P053000002021-08-25 5:24PM EDT5,300.002,005.071,883.001,902.000.00-1025.03%
AMZN230616P054000002021-09-08 12:19PM EDT5,400.001,946.001,975.501,994.450.00-1224.96%
AMZN230616P055000002021-09-14 9:32AM EDT5,500.002,117.882,068.502,087.500.00-51324.87%