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 comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230616C000520002022-06-24 9:53AM EDT52.0065.3067.0071.75+3.85+6.27%305081.32%
AMZN230616C000530002022-06-21 3:14PM EDT53.0059.2562.0070.850.00-411767.62%
AMZN230616C000540002022-06-22 9:54AM EDT54.0058.9561.0070.000.00-427066.77%
AMZN230616C000550002022-06-24 9:43AM EDT55.0062.3060.0069.10+5.40+9.49%221365.77%
AMZN230616C000560002022-06-21 3:08PM EDT56.0056.3559.0568.250.00-9813165.09%
AMZN230616C000570002022-06-24 9:44AM EDT57.0060.5058.1067.35+3.80+6.70%23064.26%
AMZN230616C000580002022-06-24 9:35AM EDT58.0058.8557.2066.50+4.20+7.69%64763.73%
AMZN230616C000590002022-06-21 12:09PM EDT59.0053.4556.3065.600.00-210663.05%
AMZN230616C000600002022-06-24 1:54PM EDT60.0058.4755.5064.85+4.37+8.08%187663.07%
AMZN230616C000610002022-06-21 3:32PM EDT61.0052.2554.6064.000.00-404462.50%
AMZN230616C000620002022-06-24 10:19AM EDT62.0056.8054.0063.05+4.85+9.34%426862.45%
AMZN230616C000630002022-06-14 1:32PM EDT63.0045.5553.0062.200.00-343861.60%
AMZN230616C000640002022-06-14 1:32PM EDT64.0044.7552.0061.450.00-3010061.00%
AMZN230616C000650002022-06-13 1:16PM EDT65.0044.0451.0060.500.00-2019059.90%
AMZN230616C000660002022-06-14 9:42AM EDT66.0043.1050.1559.700.00-42259.54%
AMZN230616C000670002022-06-14 9:42AM EDT67.0042.4049.2558.800.00-22258.81%
AMZN230616C000680002022-06-08 11:30AM EDT68.0058.9048.5057.050.00-68056.45%
AMZN230616C000690002022-06-15 1:54PM EDT69.0043.2047.6057.200.00-226058.14%
AMZN230616C000700002022-06-24 10:51AM EDT70.0049.2347.0056.40+3.53+7.72%142058.28%
AMZN230616C000710002022-06-07 1:44PM EDT71.0055.5546.0055.500.00-186157.30%
AMZN230616C000720002022-06-03 2:24PM EDT72.0055.2645.0554.700.00--38056.65%
AMZN230616C000725002022-06-06 12:16AM EDT72.5088.1442.4543.850.00--4000.00%
AMZN230616C000730002022-06-13 3:08PM EDT73.0038.8044.1553.850.00-112156.00%
AMZN230616C000740002022-06-08 10:57AM EDT74.0053.4043.5053.000.00-426255.85%
AMZN230616C000750002022-06-22 2:52PM EDT75.0041.6842.5552.300.00-180255.37%
AMZN230616C000760002022-06-03 10:49AM EDT76.0051.5046.2047.000.00--52054.89%
AMZN230616C000770002022-06-22 1:44PM EDT77.0040.1545.4046.200.00-414354.49%
AMZN230616C000775002022-05-25 3:42PM EDT77.5037.2145.0045.800.00--42054.29%
AMZN230616C000780002022-06-10 12:42PM EDT78.0039.0044.6045.400.00-539054.08%
AMZN230616C000790002022-06-14 12:05PM EDT79.0033.5943.8044.600.00--46053.65%
AMZN230616C000800002022-06-24 3:59PM EDT80.0043.0043.0548.20+5.10+13.46%121,85660.83%
AMZN230616C000810002022-06-23 12:04PM EDT81.0037.0042.2547.400.00-438060.25%
AMZN230616C000820002022-06-06 12:16AM EDT82.0034.8735.1036.800.00--36033.30%
AMZN230616C000830002022-06-15 2:24PM EDT83.0032.1540.7045.950.00-128059.39%
AMZN230616C000840002022-06-06 12:16AM EDT84.0033.4533.6534.950.00--54032.28%
AMZN230616C000850002022-06-23 2:50PM EDT85.0037.8039.2039.95+2.40+6.78%31,07751.44%
AMZN230616C000860002022-06-10 2:18PM EDT86.0033.4038.4539.200.00-156151.09%
AMZN230616C000870002022-05-18 3:05PM EDT87.0030.6329.4030.050.00--42019.78%
AMZN230616C000880002022-05-18 3:07PM EDT88.0030.0928.7029.300.00--50020.86%
AMZN230616C000890002022-06-14 11:30AM EDT89.0026.3036.2537.000.00-7355450.11%
AMZN230616C000900002022-06-24 3:56PM EDT90.0035.5635.5540.75+2.76+8.41%662456.30%
AMZN230616C000910002022-06-17 3:53PM EDT91.0027.3534.8035.550.00-346850.51%
AMZN230616C000920002022-06-23 12:23PM EDT92.0029.6034.1034.850.00-260250.21%
AMZN230616C000930002022-06-14 11:23AM EDT93.0023.8533.4034.150.00-7140649.89%
AMZN230616C000940002022-06-24 9:55AM EDT94.0031.1032.7537.95-11.50-27.00%388154.76%
AMZN230616C000950002022-06-24 2:40PM EDT95.0031.3432.0536.80+3.84+13.96%2597653.74%
AMZN230616C000960002022-06-23 12:30PM EDT96.0027.1527.0032.100.00-380248.98%
AMZN230616C000970002022-06-24 10:36AM EDT97.0029.4030.7035.40+2.70+10.11%1664552.95%
AMZN230616C000980002022-06-23 11:17AM EDT98.0026.7830.0534.700.00-401,18752.58%
AMZN230616C000990002022-06-23 12:54PM EDT99.0025.1029.4030.100.00-188448.08%
AMZN230616C001000002022-06-24 3:56PM EDT100.0028.8028.7533.25+2.37+8.97%1252,40551.74%
AMZN230616C001050002022-06-24 3:29PM EDT105.0025.0025.6530.05+3.15+14.42%171,14050.14%
AMZN230616C001100002022-06-24 3:41PM EDT110.0022.2522.7523.45+1.67+8.11%874,29645.33%
AMZN230616C001150002022-06-24 3:54PM EDT115.0020.0020.2520.60+1.87+10.31%404,16943.89%
AMZN230616C001200002022-06-24 3:57PM EDT120.0017.6717.8020.50+1.76+11.06%2412,84348.16%
AMZN230616C001250002022-06-24 3:58PM EDT125.0015.4515.5516.10+1.55+11.15%836,64742.54%
AMZN230616C001300002022-06-24 2:02PM EDT130.0012.9513.5513.80+1.95+17.73%104,60741.17%
AMZN230616C001350002022-06-24 3:58PM EDT135.0011.6510.0012.00+1.75+17.68%193,15040.53%
AMZN230616C001400002022-06-24 3:01PM EDT140.009.6710.1010.60+1.07+12.44%354,50340.41%
AMZN230616C001450002022-06-24 3:56PM EDT145.008.658.709.15+1.82+26.65%147,76939.84%
AMZN230616C001500002022-06-24 3:56PM EDT150.007.407.457.70+0.85+12.98%20814,76438.90%
AMZN230616C001505002022-06-24 12:14PM EDT150.506.877.357.60+1.12+19.48%53,38738.90%
AMZN230616C001510002022-06-24 3:35PM EDT151.006.857.207.50+1.39+25.46%252,62038.89%
AMZN230616C001515002022-06-24 3:35PM EDT151.506.757.057.45+1.20+21.62%2896039.00%
AMZN230616C001520002022-06-23 9:54AM EDT152.004.856.9511.000.00-654747.65%
AMZN230616C001525002022-06-24 3:59PM EDT152.507.006.808.80+2.05+41.41%172342.74%
AMZN230616C001530002022-06-24 3:45PM EDT153.006.556.707.40+2.60+65.82%152639.58%
AMZN230616C001535002022-06-24 3:58PM EDT153.506.706.607.00+1.15+20.72%144538.81%
AMZN230616C001540002022-06-24 10:20AM EDT154.006.256.506.90+1.05+20.19%648538.78%
AMZN230616C001545002022-06-23 10:44AM EDT154.505.146.406.800.00-260638.75%
AMZN230616C001550002022-06-24 10:08AM EDT155.006.206.306.70+0.92+17.42%12,90138.72%
AMZN230616C001555002022-06-24 3:20PM EDT155.506.016.306.50-1.04-14.75%15892138.43%
AMZN230616C001560002022-06-23 11:00AM EDT156.004.956.156.450.00-11,02538.52%
AMZN230616C001565002022-06-06 1:12PM EDT156.509.366.106.350.00-134138.48%
AMZN230616C001570002022-06-15 3:28PM EDT157.003.906.006.200.00-11,32138.31%
AMZN230616C001575002022-06-10 10:52AM EDT157.504.375.906.150.00-1,5002,78038.39%
AMZN230616C001580002022-06-24 9:55AM EDT158.005.445.806.05+1.84+51.11%22,41838.34%
AMZN230616C001585002022-06-15 1:19PM EDT158.503.605.705.950.00-61,26738.28%
AMZN230616C001590002022-06-15 12:54PM EDT159.003.505.606.100.00-652,66838.89%
AMZN230616C001595002022-06-24 2:25PM EDT159.505.305.555.75+2.40+82.76%2063038.17%
AMZN230616C001600002022-06-24 2:31PM EDT160.005.225.455.65+1.07+25.78%454,47138.10%
AMZN230616C001605002022-06-23 1:36PM EDT160.504.200.505.600.00-159438.17%
AMZN230616C001610002022-06-14 9:35AM EDT161.003.105.305.500.00-8073538.10%
AMZN230616C001615002022-06-14 3:32PM EDT161.502.755.205.650.00-158038.71%
AMZN230616C001620002022-06-09 10:54AM EDT162.005.775.105.350.00-101,32038.08%
AMZN230616C001625002022-06-08 2:36PM EDT162.505.975.055.250.00-52,22338.00%
AMZN230616C001630002022-06-07 12:30PM EDT163.006.334.955.200.00-4030038.06%
AMZN230616C001635002022-06-15 12:53PM EDT163.503.004.905.100.00-126137.97%
AMZN230616C001640002022-06-15 3:34PM EDT164.003.354.808.250.00-1431,08446.46%
AMZN230616C001645002022-06-13 3:51PM EDT164.502.734.754.950.00-101,92737.93%
AMZN230616C001650002022-06-24 3:54PM EDT165.004.604.654.85+0.70+17.95%677,96237.84%
AMZN230616C001655002022-06-14 10:20AM EDT165.502.454.604.800.00-31,65437.88%
AMZN230616C001660002022-06-23 11:00AM EDT166.003.554.504.750.00-277637.92%
AMZN230616C001665002022-06-16 10:58AM EDT166.502.451.254.650.00-601,22737.82%
AMZN230616C001670002022-06-16 10:39AM EDT167.002.500.014.600.00-376337.85%
AMZN230616C001675002022-06-16 12:47PM EDT167.502.614.304.500.00-12,95337.74%
AMZN230616C001680002022-06-17 3:55PM EDT168.002.854.254.450.00-211,48537.78%
AMZN230616C001685002022-06-07 1:31PM EDT168.505.504.154.400.00-12,94137.81%
AMZN230616C001690002022-06-23 3:23PM EDT169.003.494.104.550.00-22,49238.43%
AMZN230616C001695002022-05-24 10:33AM EDT169.502.173.003.200.00--1,24034.35%
AMZN230616C001700002022-06-24 3:54PM EDT170.004.004.004.20+0.55+15.94%347,87337.73%
AMZN230616C001705002022-06-10 10:54AM EDT170.502.793.904.150.00-4064737.76%
AMZN230616C001710002022-06-07 3:08PM EDT171.003.653.854.05-1.55-29.81%184337.62%
AMZN230616C001715002022-06-14 1:27PM EDT171.502.073.804.000.00-877037.63%
AMZN230616C001720002022-06-24 11:24AM EDT172.003.443.753.95+0.68+24.64%21,15037.65%
AMZN230616C001725002022-06-14 2:35PM EDT172.501.943.703.900.00-743,05137.66%
AMZN230616C001730002022-06-14 3:16PM EDT173.001.853.653.850.00-279837.67%
AMZN230616C001735002022-06-23 1:14PM EDT173.502.713.553.800.00-9337837.68%
AMZN230616C001740002022-06-21 9:39AM EDT174.002.630.003.750.00-11,10037.68%
AMZN230616C001745002022-06-24 2:33PM EDT174.503.353.453.65+0.47+16.32%131,29237.53%
AMZN230616C001750002022-06-24 3:35PM EDT175.003.223.453.60+0.41+14.59%3313,41937.53%
AMZN230616C001755002022-06-24 9:53AM EDT175.503.203.353.80-1.24-27.93%11,76738.35%
AMZN230616C001760002022-06-24 2:48PM EDT176.003.203.303.50+0.59+22.61%201,65637.52%
AMZN230616C001765002022-06-15 2:08PM EDT176.501.943.253.450.00-11,64637.51%
AMZN230616C001770002022-06-24 10:54AM EDT177.003.053.203.40+0.58+23.48%150437.51%
AMZN230616C001775002022-06-24 2:49PM EDT177.503.053.153.60+1.07+54.04%212,98538.34%
AMZN230616C001780002022-06-10 10:23AM EDT178.002.143.103.300.00-131437.48%
AMZN230616C001785002022-06-24 12:15PM EDT178.502.903.053.25+0.55+23.40%1059237.46%
AMZN230616C001790002022-06-10 9:48AM EDT179.002.392.983.300.00-8050837.79%
AMZN230616C001795002022-06-14 9:37AM EDT179.501.792.943.450.00-136138.47%
AMZN230616C001800002022-06-24 3:59PM EDT180.002.932.955.00+0.52+21.58%7078,81743.56%
AMZN230616C001805002022-06-16 10:30AM EDT180.501.720.003.100.00-61,34137.56%
AMZN230616C001810002022-06-17 9:42AM EDT181.001.842.813.100.00-169437.71%
AMZN230616C001815002022-06-02 12:45PM EDT181.504.252.773.050.00--26137.68%
AMZN230616C001820002022-06-07 2:45PM EDT182.003.652.736.400.00-4959948.26%
AMZN230616C001825002022-06-21 10:57AM EDT182.502.042.693.900.00-201,75640.92%
AMZN230616C001830002022-06-21 10:57AM EDT183.002.032.652.930.00-2026037.70%
AMZN230616C001835002022-06-06 12:13PM EDT183.504.152.615.500.00-120146.19%
AMZN230616C001840002022-06-16 12:00PM EDT184.001.582.572.850.00-1119337.70%
AMZN230616C001845002022-06-06 1:54PM EDT184.504.402.535.400.00-4068146.21%
AMZN230616C001850002022-06-23 2:56PM EDT185.002.112.502.770.00-12,45237.68%
AMZN230616C001855002022-06-21 10:25AM EDT185.501.972.462.730.00-192137.68%
AMZN230616C001860002022-06-22 3:34PM EDT186.001.842.425.300.00-252,42546.39%
AMZN230616C001865002022-06-14 10:22AM EDT186.501.352.395.250.00-22,75446.40%
AMZN230616C001870002022-06-14 10:22AM EDT187.001.392.355.200.00-139946.41%
AMZN230616C001875002022-06-16 10:23AM EDT187.501.402.323.650.00-102,26841.60%
AMZN230616C001880002022-06-24 9:30AM EDT188.002.052.285.90-1.35-39.71%21,04048.78%
AMZN230616C001885002022-06-13 12:05PM EDT188.501.402.252.500.00-1127537.62%
AMZN230616C001890002022-06-24 3:40PM EDT189.002.192.223.30+0.90+69.77%120040.81%
AMZN230616C001895002022-06-07 10:57AM EDT189.503.252.192.430.00-1435037.62%
AMZN230616C001900002022-06-24 2:21PM EDT190.002.122.163.00+0.37+21.14%2323,99739.99%
AMZN230616C001905002022-06-02 11:59AM EDT190.503.072.122.380.00--48037.69%
AMZN230616C001910002022-06-14 3:25PM EDT191.001.152.092.350.00-8772937.70%
AMZN230616C001915002022-06-09 3:08PM EDT191.502.002.062.320.00-133137.71%
AMZN230616C001920002022-06-06 12:04PM EDT192.003.402.032.280.00-7447837.67%
AMZN230616C001925002022-06-06 11:55AM EDT192.503.552.002.250.00-276137.68%
AMZN230616C001930002022-06-14 3:27PM EDT193.001.091.972.270.00-2321,05637.90%
AMZN230616C001935002022-06-06 12:16AM EDT193.509.681.161.470.00--40034.25%
AMZN230616C001940002022-06-22 3:48PM EDT194.001.451.922.160.00-11,44137.68%
AMZN230616C001945002022-06-06 12:54PM EDT194.503.251.892.130.00-329937.68%
AMZN230616C001950002022-06-22 1:45PM EDT195.001.501.912.050.00-1136,72737.45%
AMZN230616C001955002022-06-23 11:17AM EDT195.501.531.842.080.00-226137.72%
AMZN230616C001960002022-06-15 12:07PM EDT196.001.101.812.050.00-228237.71%
AMZN230616C001965002022-06-13 10:47AM EDT196.501.001.792.020.00-164037.71%
AMZN230616C001970002022-06-07 10:14AM EDT197.002.441.762.000.00-211737.74%
AMZN230616C001975002022-06-23 1:46PM EDT197.501.411.742.020.00-286537.96%
AMZN230616C001980002022-06-21 1:05PM EDT198.001.241.711.940.00-123337.71%
AMZN230616C001985002022-06-08 12:33PM EDT198.502.101.691.920.00-120037.74%
AMZN230616C001990002022-06-24 12:38PM EDT199.001.601.661.90+0.50+45.45%141237.78%
AMZN230616C001995002022-06-23 3:46PM EDT199.501.701.641.87+0.20+13.33%102,00737.76%
AMZN230616C002000002022-06-24 3:56PM EDT200.001.651.671.78+0.12+7.84%1,08318,50837.44%
AMZN230616C002050002022-06-24 11:32AM EDT205.001.371.411.63+0.15+12.30%27,02737.88%
AMZN230616C002100002022-06-23 11:15AM EDT210.001.051.231.430.00-51,97537.93%
AMZN230616C002150002022-06-23 10:39AM EDT215.000.961.081.280.00-14,17638.14%
AMZN230616C002200002022-06-24 3:25PM EDT220.001.030.953.20+0.27+35.53%102,33348.40%
AMZN230616C002250002022-06-24 3:55PM EDT225.000.920.870.98+0.18+24.32%816,11938.16%
AMZN230616C002300002022-06-23 12:11PM EDT230.000.640.744.650.00-121,55856.01%
AMZN230616C002350002022-06-22 3:43PM EDT235.000.590.660.830.00-41,99538.86%
AMZN230616C002400002022-06-24 3:39PM EDT240.000.590.591.45-0.01-1.67%311,89844.15%
AMZN230616C002450002022-06-24 10:19AM EDT245.000.590.520.73+0.04+7.27%102,01439.72%
AMZN230616C002500002022-06-24 3:49PM EDT250.000.550.500.60+0.09+19.57%614,86739.26%
AMZN230616C002550002022-06-24 12:12PM EDT255.000.490.420.59+0.08+19.51%31,80239.94%
AMZN230616C002600002022-06-24 11:52AM EDT260.000.460.380.55+0.10+27.78%215,04340.28%
AMZN230616C002650002022-06-24 9:30AM EDT265.000.400.350.500.00-212,05140.43%
AMZN230616C002700002022-06-24 3:57PM EDT270.000.320.320.48-0.04-11.11%113,37540.89%
AMZN230616C002750002022-06-24 3:54PM EDT275.000.350.330.40+0.01+2.94%6527,06240.53%
AMZN230616C012000002022-05-26 1:53PM EDT1,200.001,120.201,306.051,323.000.00-670.00%
AMZN230616C012400002022-05-04 2:42PM EDT1,240.001,241.151,270.351,287.500.00--10.00%
AMZN230616C012800002022-06-01 12:54PM EDT1,280.001,225.581,234.801,252.000.00-250.00%
AMZN230616C013000002022-06-03 3:13PM EDT1,300.001,221.301,217.151,234.00+187.10+18.09%270.00%
AMZN230616C013200002022-05-16 12:03AM EDT1,320.00886.851,199.701,216.500.00--10.00%
AMZN230616C013400002022-05-16 12:03AM EDT1,340.00872.801,182.201,199.000.00--10.00%
AMZN230616C013600002022-05-10 3:58PM EDT1,360.00925.381,164.701,182.000.00-140.00%
AMZN230616C013800002022-05-18 12:53PM EDT1,380.00911.541,147.501,164.000.00-2130.00%
AMZN230616C014000002022-05-25 10:20AM EDT1,400.00832.851,130.251,147.000.00-1210.00%
AMZN230616C014200002022-05-10 10:19AM EDT1,420.00916.651,113.001,129.500.00-4430.00%
AMZN230616C014400002022-06-03 2:24PM EDT1,440.001,105.221,095.901,112.50+266.12+31.71%4170.00%
AMZN230616C014500002022-03-18 11:21AM EDT1,450.001,762.701,639.501,659.000.00-2200.00%
AMZN230616C014600002022-05-12 2:30PM EDT1,460.00787.651,078.901,095.500.00-1060.00%
AMZN230616C014800002022-05-13 11:53AM EDT1,480.00873.701,062.001,078.500.00-10130.00%
AMZN230616C015000002022-05-26 2:08PM EDT1,500.00937.721,045.201,062.000.00-6400.00%
AMZN230616C015200002022-06-03 10:49AM EDT1,520.001,030.001,028.401,045.00+142.50+16.06%1270.00%
AMZN230616C015400002022-05-13 11:55AM EDT1,540.00830.601,011.851,028.500.00-470.00%
AMZN230616C015500002022-05-25 3:42PM EDT1,550.00744.131,003.651,020.000.00-16210.00%
AMZN230616C015600002022-05-12 1:11PM EDT1,560.00723.00996.301,012.000.00-1190.00%
AMZN230616C015800002022-05-13 11:52AM EDT1,580.00800.03979.90996.000.00-2230.00%
AMZN230616C016000002022-06-01 1:35PM EDT1,600.00976.06962.70979.500.00-7910.00%
AMZN230616C016200002022-05-27 10:59AM EDT1,620.00792.11947.35963.000.00-2190.00%
AMZN230616C016400002022-05-10 12:38PM EDT1,640.00697.48930.60947.500.00-14180.00%
AMZN230616C016600002022-02-25 2:26PM EDT1,660.001,473.601,701.001,720.500.00-2140.00%
AMZN230616C016800002022-05-10 12:40PM EDT1,680.00669.05898.95916.000.00-22270.00%
AMZN230616C017000002022-05-26 2:08PM EDT1,700.00779.72883.30900.000.00-6530.00%
AMZN230616C017200002022-02-14 12:48PM EDT1,720.001,512.601,347.001,365.000.00-6280.00%
AMZN230616C017400002022-05-18 3:05PM EDT1,740.00612.63852.45869.000.00-4210.00%
AMZN230616C017600002022-05-18 3:07PM EDT1,760.00601.74837.90854.000.00-2250.00%
AMZN230616C017800002022-05-12 1:11PM EDT1,780.00573.00822.05839.000.00-1240.00%
AMZN230616C018000002022-05-11 2:02PM EDT1,800.00543.16807.05824.000.00-1290.00%
AMZN230616C018200002022-05-10 1:16PM EDT1,820.00579.64792.15809.000.00-20200.00%
AMZN230616C018400002022-05-31 3:15PM EDT1,840.00765.00777.45794.500.00-1290.00%
AMZN230616C018600002022-05-23 12:48PM EDT1,860.00511.65762.85780.000.00-2190.00%
AMZN230616C018800002022-05-23 9:57AM EDT1,880.00504.16748.40765.500.00-1440.00%
AMZN230616C019000002022-06-03 1:41PM EDT1,900.00735.00734.15751.00+2.18+0.30%1460.00%
AMZN230616C019200002022-04-19 9:35AM EDT1,920.001,238.000.000.000.00-13650.00%
AMZN230616C019400002022-05-12 3:21PM EDT1,940.00478.38705.95722.500.00-3320.00%
AMZN230616C019600002022-06-01 1:09PM EDT1,960.00701.40692.10709.000.00-1610.00%
AMZN230616C019800002022-05-24 2:15PM EDT1,980.00424.18679.15694.600.00-7440.00%
AMZN230616C020000002022-06-03 12:36PM EDT2,000.00666.10665.60680.90-0.25-0.04%11070.00%
AMZN230616C021000002022-05-31 1:34PM EDT2,100.00600.15599.45614.95+31.29+5.50%1540.00%
AMZN230616C022000002022-06-01 3:18PM EDT2,200.00575.00538.40553.100.00-101980.00%
AMZN230616C023000002022-06-01 2:18PM EDT2,300.00505.00481.25495.150.00-32000.00%
AMZN230616C024000002022-06-03 2:02PM EDT2,400.00427.50426.95441.10+7.50+1.79%41330.00%
AMZN230616C025000002022-06-03 3:27PM EDT2,500.00385.40377.40391.45-37.40-8.85%83310.00%
AMZN230616C026000002022-06-02 3:59PM EDT2,600.00333.20332.05345.95-42.05-11.21%22400.00%
AMZN230616C027000002022-06-03 12:42PM EDT2,700.00291.40291.30304.55-9.51-3.16%151400.00%
AMZN230616C028000002022-06-03 2:20PM EDT2,800.00265.00253.60267.10+13.00+5.16%61940.00%
AMZN230616C029000002022-06-03 11:13AM EDT2,900.00217.94219.60234.05-21.54-8.99%23680.00%
AMZN230616C030000002022-06-03 3:53PM EDT3,000.00199.00189.90204.35-18.76-8.61%1115430.00%
AMZN230616C030100002022-06-03 12:43PM EDT3,010.00189.54187.00201.50+5.70+3.10%11660.00%
AMZN230616C030200002022-06-03 3:05PM EDT3,020.00196.00184.35198.85-6.49-3.21%61350.00%
AMZN230616C030300002022-06-03 3:05PM EDT3,030.00193.20181.55196.00-15.61-7.48%5480.00%
AMZN230616C030400002022-05-24 10:29AM EDT3,040.0077.20179.45193.250.00-1220.00%
AMZN230616C030500002022-05-02 10:04AM EDT3,050.00183.26177.10188.750.00-1340.00%
AMZN230616C030600002022-05-04 1:27PM EDT3,060.00173.33173.65188.150.00-2200.00%
AMZN230616C030700002022-04-28 1:48PM EDT3,070.00383.35117.25126.600.00-1210.00%
AMZN230616C030800002022-06-02 2:20PM EDT3,080.00194.02168.40182.900.00-2240.00%
AMZN230616C030900002022-06-02 2:18PM EDT3,090.00192.21169.00180.300.00-2200.00%
AMZN230616C031000002022-06-02 2:22PM EDT3,100.00189.63163.45178.000.00-41470.00%
AMZN230616C031100002022-06-03 11:48AM EDT3,110.00165.88161.40175.40+32.94+24.78%2460.00%
AMZN230616C031200002022-05-31 9:49AM EDT3,120.00130.94158.75173.300.00-20470.00%
AMZN230616C031300002022-05-25 3:32PM EDT3,130.0081.53158.85170.900.00-1170.00%
AMZN230616C031400002022-06-02 9:44AM EDT3,140.00159.91154.30168.450.00-15660.00%
AMZN230616C031500002022-06-02 9:44AM EDT3,150.00157.82154.20165.950.00-15700.00%
AMZN230616C031600002022-05-12 3:20PM EDT3,160.0079.10151.90163.750.00-4480.00%
AMZN230616C031700002022-05-27 10:50AM EDT3,170.00100.00147.20161.350.00-1640.00%
AMZN230616C031800002022-05-27 2:07PM EDT3,180.0093.56147.40159.250.00-11360.00%
AMZN230616C031900002022-05-26 3:50PM EDT3,190.0084.00142.95157.050.00-1310.00%
AMZN230616C032000002022-06-03 2:33PM EDT3,200.00149.00140.70154.70-11.75-7.31%22380.00%
AMZN230616C032100002022-05-31 12:57PM EDT3,210.00123.50140.75152.550.00-2270.00%
AMZN230616C032200002022-05-20 1:04PM EDT3,220.00105.00138.75150.450.00-1380.00%
AMZN230616C032300002022-04-29 11:49AM EDT3,230.00168.1389.3098.150.00-829400.26%
AMZN230616C032400002022-05-27 3:31PM EDT3,240.00140.00134.45146.25+49.87+55.33%1650.00%
AMZN230616C032500002022-06-02 9:31AM EDT3,250.00134.00132.35144.150.00-11120.00%
AMZN230616C032600002022-06-01 11:54AM EDT3,260.00136.22128.25142.200.00-2150.00%
AMZN230616C032700002022-05-19 12:35PM EDT3,270.0074.00126.35140.400.00-1130.00%
AMZN230616C032800002022-06-01 11:54AM EDT3,280.00132.36126.60138.350.00-4470.00%
AMZN230616C032900002022-06-01 12:15PM EDT3,290.00133.95124.55136.250.00-1960.00%
AMZN230616C033000002022-06-03 2:07PM EDT3,300.00130.00120.60134.50+0.50+0.39%74000.00%
AMZN230616C033100002022-05-27 11:43AM EDT3,310.0076.00118.50132.600.00-1820.00%
AMZN230616C033200002022-06-02 2:20PM EDT3,320.00137.99118.80130.700.00-2390.00%
AMZN230616C033300002022-06-02 2:18PM EDT3,330.00136.88117.00128.850.00-2640.00%
AMZN230616C033400002022-06-02 2:22PM EDT3,340.00134.95115.35126.950.00-2350.00%
AMZN230616C033500002022-05-31 3:08PM EDT3,350.00109.82111.60125.300.00-51480.00%
AMZN230616C033600002022-05-31 11:30AM EDT3,360.0087.59111.90123.500.00-1730.00%
AMZN230616C033700002022-05-04 1:48PM EDT3,370.00109.00110.05121.750.00-3147666.41%
AMZN230616C033800002022-05-10 11:31AM EDT3,380.0085.62106.15120.000.00-1120553.08%
AMZN230616C033900002022-05-24 10:33AM EDT3,390.0043.30106.75118.350.00-162543.12%
AMZN230616C034000002022-06-03 2:43PM EDT3,400.00110.56105.05116.75-5.44-4.69%8388517.94%
AMZN230616C034100002022-04-11 2:52PM EDT3,410.00323.4046.5055.300.00-133282.03%
AMZN230616C034200002022-05-06 9:34AM EDT3,420.0075.85101.75113.450.00-1041482.76%
AMZN230616C034300002022-04-22 3:34PM EDT3,430.00266.8244.5054.500.00-1837279.14%
AMZN230616C034400002022-04-28 9:30AM EDT3,440.00231.7362.6570.450.00-355318.63%
AMZN230616C034500002022-06-02 11:57AM EDT3,450.00104.3097.00107.000.00-4149442.95%
AMZN230616C034600002022-05-03 11:55AM EDT3,460.00107.70110.60121.000.00-140657.42%
AMZN230616C034700002022-05-27 12:57PM EDT3,470.0058.0094.00104.000.00-121426.71%
AMZN230616C034800002022-05-26 2:05PM EDT3,480.0055.5592.55102.500.00-355419.54%
AMZN230616C034900002022-05-13 10:52AM EDT3,490.0055.0091.00101.000.00-156412.57%
AMZN230616C035000002022-06-02 1:59PM EDT3,500.00108.0089.5099.500.00-12683406.11%
AMZN230616C035100002022-05-25 1:16PM EDT3,510.0042.7688.5098.000.00-289401.00%
AMZN230616C035200002022-05-09 2:14PM EDT3,520.0052.7087.0096.500.00-382395.10%
AMZN230616C035300002022-04-29 2:14PM EDT3,530.00101.5254.2061.000.00-182298.30%
AMZN230616C035400002022-05-27 2:15PM EDT3,540.0052.6684.0094.000.00-525385.00%
AMZN230616C035500002022-05-27 2:15PM EDT3,550.0051.6683.0093.000.00-5148381.53%
AMZN230616C035600002022-05-26 1:00PM EDT3,560.0049.8381.5091.500.00-516376.45%
AMZN230616C035700002022-03-25 11:01AM EDT3,570.00364.10213.50224.850.00-7290.00%
AMZN230616C035800002022-05-10 12:46PM EDT3,580.0046.0779.5089.000.00-1828369.20%
AMZN230616C035900002022-05-17 11:08AM EDT3,590.0047.0878.0087.500.00-218364.54%
AMZN230616C036000002022-06-02 2:04PM EDT3,600.0092.5576.5086.500.00-3417360.78%
AMZN230616C036100002022-05-26 9:55AM EDT3,610.0041.4075.5085.000.00-4266357.10%
AMZN230616C036200002022-05-26 9:55AM EDT3,620.0040.9074.5084.000.00-4234354.25%
AMZN230616C036300002022-06-02 12:45PM EDT3,630.0085.0073.0083.000.00-113350.72%
AMZN230616C036400002022-05-27 3:04PM EDT3,640.0046.5772.0082.000.00-228347.97%
AMZN230616C036500002022-06-02 2:29PM EDT3,650.0084.4971.0080.500.00-185344.58%
AMZN230616C036600002022-06-01 2:05PM EDT3,660.0082.5074.0081.400.00-214350.14%
AMZN230616C036700002022-05-26 9:55AM EDT3,670.0037.8068.5078.500.00-210338.65%
AMZN230616C036800002022-05-26 9:55AM EDT3,680.0037.3068.0077.500.00-27336.74%
AMZN230616C036900002022-05-24 12:26PM EDT3,690.0029.4567.0076.000.00-133333.55%
AMZN230616C037000002022-05-25 10:02AM EDT3,700.0030.4866.0075.000.00-8131331.05%
AMZN230616C037100002022-06-03 10:24AM EDT3,710.0071.3864.5074.00-6.17-7.96%146327.95%
AMZN230616C037200002022-05-26 10:01AM EDT3,720.0035.2063.5573.000.00-2120325.58%
AMZN230616C037300002022-05-18 1:19PM EDT3,730.0033.2563.0072.000.00-2135323.73%
AMZN230616C037400002022-05-19 11:47AM EDT3,740.0035.9362.0571.000.00-820321.41%
AMZN230616C037500002022-05-26 3:03PM EDT3,750.0035.6560.5070.000.00-4113318.38%
AMZN230616C037600002022-05-24 10:04AM EDT3,760.0025.1059.5069.500.00-252316.66%
AMZN230616C037700002022-05-02 11:16AM EDT3,770.0063.0060.7069.000.00-113317.59%
AMZN230616C037800002022-05-24 12:26PM EDT3,780.0025.7557.5067.500.00-110312.05%
AMZN230616C037900002022-05-20 2:33PM EDT3,790.0027.3157.7566.500.00-517311.25%
AMZN230616C038000002022-06-03 3:13PM EDT3,800.0062.1355.7565.50-7.49-10.76%1183307.82%
AMZN230616C038100002022-06-02 11:59AM EDT3,810.0061.3555.0065.000.00-124306.45%
AMZN230616C038200002022-05-24 10:11AM EDT3,820.0022.6054.2064.000.00-130304.45%
AMZN230616C038300002022-05-31 12:51PM EDT3,830.0047.2553.2563.000.00-316302.30%
AMZN230616C038400002022-05-12 1:53PM EDT3,840.0031.2452.7062.000.00-523300.61%
AMZN230616C038500002022-05-13 11:44AM EDT3,850.0033.0652.0061.500.00-138299.33%
AMZN230616C038600002022-04-06 2:09PM EDT3,860.00234.0035.9543.200.00-3546261.52%
AMZN230616C038700002022-02-18 10:34AM EDT3,870.00193.60232.00249.700.00-1200.00%
AMZN230616C038800002022-05-18 1:27PM EDT3,880.0026.7049.4059.000.00-170293.83%
AMZN230616C038900002022-05-06 10:18AM EDT3,890.0040.7248.8558.000.00-215292.18%
AMZN230616C039000002022-06-03 2:33PM EDT3,900.0054.4049.0557.50-0.95-1.72%21,836291.93%
AMZN230616C039100002022-05-31 1:29PM EDT3,910.0047.7948.0057.000.00-1015290.29%
AMZN230616C039200002022-03-22 1:20PM EDT3,920.00260.00161.05171.550.00-140.00%
AMZN230616C039300002022-06-03 9:30AM EDT3,930.0058.3546.1555.50+34.59+145.58%131286.75%
AMZN230616C039400002022-05-25 10:54AM EDT3,940.0023.4245.5054.500.00-26285.01%
AMZN230616C039500002022-05-31 11:07AM EDT3,950.0036.1244.8054.000.00-538283.78%
AMZN230616C039600002022-06-02 3:59PM EDT3,960.0056.6044.1553.000.00-111282.05%
AMZN230616C039700002022-05-24 12:16PM EDT3,970.0020.4443.5052.500.00-110280.87%
AMZN230616C039800002022-04-29 3:41PM EDT3,980.0055.9026.3031.500.00-118238.82%
AMZN230616C039900002022-05-24 12:16PM EDT3,990.0019.9442.3051.000.00-272278.09%
AMZN230616C040000002022-06-03 3:14PM EDT4,000.0046.0042.0050.50-7.60-14.18%103896277.30%
AMZN230616C041000002022-06-01 2:19PM EDT4,100.0045.0736.2044.500.00-1343265.27%
AMZN230616C042000002022-06-03 3:56PM EDT4,200.0038.0031.9540.00-3.00-7.32%298256.50%
AMZN230616C043000002022-06-01 2:13PM EDT4,300.0034.0027.4035.500.00-25205247.23%
AMZN230616C044000002022-06-03 9:53AM EDT4,400.0027.2523.9031.90-2.37-8.00%2116239.90%
AMZN230616C045000002022-06-03 3:58PM EDT4,500.0025.0021.2028.75-2.89-10.36%6810233.77%
AMZN230616C046000002022-06-03 10:30AM EDT4,600.0022.0018.3525.85-2.50-10.20%171227.50%
AMZN230616C047000002022-06-01 1:18PM EDT4,700.0019.5016.4023.400.00-598222.64%
AMZN230616C048000002022-06-03 3:44PM EDT4,800.0018.2016.5021.30-0.14-0.76%8599220.72%
AMZN230616C049000002022-06-03 10:58AM EDT4,900.0015.9512.7519.50-1.11-6.51%799213.85%
AMZN230616C050000002022-06-03 3:59PM EDT5,000.0014.8312.3018.00-0.17-1.13%49730211.73%
AMZN230616C051000002022-06-03 10:34AM EDT5,100.0013.3010.0516.55-1.50-10.14%291206.85%
AMZN230616C052000002022-06-02 3:45PM EDT5,200.0013.459.1015.400.00-1250204.18%
AMZN230616C053000002022-06-03 12:12PM EDT5,300.0011.6010.0012.00-0.70-5.69%3593200.68%
AMZN230616C054000002022-06-03 3:59PM EDT5,400.0010.637.3013.55-0.37-3.36%47138199.30%
AMZN230616C055000002022-06-03 3:59PM EDT5,500.009.208.009.20-1.50-14.02%91,249193.21%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230616P000520002022-06-24 12:26PM EDT52.000.960.821.01-0.08-7.69%8129251.32%
AMZN230616P000530002022-05-25 12:23PM EDT53.001.480.881.070.00--12050.95%
AMZN230616P000540002022-06-14 10:09AM EDT54.001.740.941.130.00-12237350.54%
AMZN230616P000550002022-06-16 10:03AM EDT55.001.751.001.190.00-152550.12%
AMZN230616P000560002022-06-22 3:56PM EDT56.001.480.001.260.00-532850.68%
AMZN230616P000570002022-06-13 3:57PM EDT57.002.130.001.330.00-735250.27%
AMZN230616P000580002022-06-14 2:02PM EDT58.002.100.001.410.00-21,35749.93%
AMZN230616P000590002022-06-21 2:54PM EDT59.001.720.001.490.00-1772349.56%
AMZN230616P000600002022-06-16 3:10PM EDT60.002.501.361.570.00-268649.17%
AMZN230616P000610002022-06-21 2:53PM EDT61.001.930.001.650.00-185348.76%
AMZN230616P000620002022-06-24 10:56AM EDT62.001.761.531.74-0.22-11.11%1502,37348.39%
AMZN230616P000630002022-06-24 10:56AM EDT63.001.881.621.84-0.22-10.48%1501,14148.10%
AMZN230616P000640002022-06-21 2:52PM EDT64.002.290.001.940.00-5854847.75%
AMZN230616P000650002022-06-22 1:05PM EDT65.002.411.818.300.00-295163.62%
AMZN230616P000660002022-06-17 2:00PM EDT66.003.000.008.450.00-192158.40%
AMZN230616P000670002022-06-22 11:32AM EDT67.002.580.002.250.00-1583446.70%
AMZN230616P000680002022-06-17 10:16AM EDT68.003.400.002.370.00-102,70046.41%
AMZN230616P000690002022-06-24 10:47AM EDT69.002.570.002.49-0.53-17.10%33,17546.09%
AMZN230616P000700002022-06-21 9:33AM EDT70.003.400.002.620.00-17,11445.81%
AMZN230616P000710002022-06-14 3:41PM EDT71.004.252.515.250.00-149151.07%
AMZN230616P000720002022-06-23 10:01AM EDT72.003.460.002.880.00-152745.18%
AMZN230616P000725002022-06-15 3:15PM EDT72.503.850.002.950.00-519345.03%
AMZN230616P000730002022-06-13 3:18PM EDT73.004.552.783.050.00-2054445.03%
AMZN230616P000740002022-06-24 10:47AM EDT74.003.302.923.20-1.28-27.95%142444.75%
AMZN230616P000750002022-06-24 12:02PM EDT75.003.303.153.30-0.83-20.10%113,12344.23%
AMZN230616P000760002022-06-14 10:03AM EDT76.005.170.003.500.00-1133944.14%
AMZN230616P000770002022-06-24 10:49AM EDT77.003.800.003.65-0.45-10.59%313643.80%
AMZN230616P000775002022-06-13 10:43AM EDT77.505.953.553.700.00-9060643.52%
AMZN230616P000780002022-06-22 10:54AM EDT78.004.353.603.800.00-1492743.45%
AMZN230616P000790002022-06-15 2:48PM EDT79.005.133.803.950.00-12,89643.08%
AMZN230616P000800002022-06-24 3:50PM EDT80.004.153.954.15-0.74-15.13%2475,43142.90%
AMZN230616P000810002022-06-21 11:44AM EDT81.005.234.154.350.00-5350342.68%
AMZN230616P000820002022-06-22 3:37PM EDT82.005.654.354.550.00-147242.44%
AMZN230616P000830002022-06-24 12:16PM EDT83.004.854.554.75-0.80-14.16%2192342.19%
AMZN230616P000840002022-06-24 12:16PM EDT84.005.094.754.95-0.76-12.99%101,56041.91%
AMZN230616P000850002022-06-24 9:59AM EDT85.005.555.005.15-0.50-8.26%114,82241.62%
AMZN230616P000860002022-06-22 11:16AM EDT86.006.355.205.400.00-301,66841.47%
AMZN230616P000870002022-06-24 9:42AM EDT87.006.055.455.65-0.30-4.72%11,40741.30%
AMZN230616P000880002022-06-21 10:21AM EDT88.006.305.655.90-0.25-3.82%12,38641.11%
AMZN230616P000890002022-06-17 11:33AM EDT89.008.605.956.100.00-3056040.74%
AMZN230616P000900002022-06-24 9:57AM EDT90.006.805.356.40-0.60-8.11%123,22240.66%
AMZN230616P000910002022-06-24 10:47AM EDT91.007.006.456.65-0.85-10.83%850540.40%
AMZN230616P000920002022-06-24 10:29AM EDT92.007.206.706.90-0.95-11.66%1041,01340.13%
AMZN230616P000930002022-06-24 10:34AM EDT93.007.506.957.20-1.30-14.77%4226439.98%
AMZN230616P000940002022-06-24 2:41PM EDT94.007.602.507.50-1.45-16.02%2047739.81%
AMZN230616P000950002022-06-24 12:21PM EDT95.007.757.557.80-0.90-10.40%1354,53439.61%
AMZN230616P000960002022-06-24 1:05PM EDT96.008.453.008.15-0.70-7.65%3255939.54%
AMZN230616P000970002022-06-24 10:31AM EDT97.008.708.108.45-1.15-11.68%372,46139.30%
AMZN230616P000980002022-06-23 12:26PM EDT98.0010.208.408.800.00-3075739.18%
AMZN230616P000990002022-06-24 10:54AM EDT99.009.558.809.05-1.05-9.91%502,43038.77%
AMZN230616P001000002022-06-24 2:45PM EDT100.009.509.159.35-0.95-9.09%2612,14838.48%
AMZN230616P001050002022-06-24 2:41PM EDT105.0011.4010.9511.15-1.75-13.31%448,18237.48%
AMZN230616P001100002022-06-24 2:11PM EDT110.0013.709.4513.20-1.35-8.97%4610,29236.59%
AMZN230616P001150002022-06-24 3:59PM EDT115.0014.5511.4515.45-2.45-14.41%927,65435.66%
AMZN230616P001200002022-06-24 3:59PM EDT120.0017.0513.7517.95-2.90-14.54%1212,58234.79%
AMZN230616P001250002022-06-24 1:54PM EDT125.0021.4520.4020.65-1.25-5.51%2514,61033.87%
AMZN230616P001300002022-06-24 3:33PM EDT130.0024.2519.0023.60-1.51-5.86%617,49332.99%
AMZN230616P001350002022-06-23 3:02PM EDT135.0029.8726.4031.250.00-723,10542.13%
AMZN230616P001400002022-06-16 10:58AM EDT140.0040.2629.7030.450.00-2011,29931.92%
AMZN230616P001450002022-06-24 11:09AM EDT145.0035.0133.4534.10-3.39-8.83%6012,31531.19%
AMZN230616P001500002022-06-24 2:31PM EDT150.0038.5537.4037.80-3.55-8.43%230,11430.07%
AMZN230616P001505002022-06-07 3:29PM EDT150.5034.1037.7038.350.00-122,95430.43%
AMZN230616P001510002022-06-09 10:07AM EDT151.0035.4838.0538.750.00-11,16230.37%
AMZN230616P001515002022-06-22 9:40AM EDT151.5045.8034.0039.200.00-358530.45%
AMZN230616P001520002022-06-21 12:57PM EDT152.0045.3034.3539.550.00-2518530.24%
AMZN230616P001525002022-06-16 3:32PM EDT152.5050.6039.1539.950.00-11,41030.16%
AMZN230616P001530002022-06-16 10:42AM EDT153.0050.9239.6540.350.00-2085230.08%
AMZN230616P001535002022-06-14 2:41PM EDT153.5051.7039.9540.750.00-442229.99%
AMZN230616P001540002022-06-14 9:30AM EDT154.0049.2740.3541.200.00-826830.05%
AMZN230616P001545002022-06-16 3:32PM EDT154.5052.4036.5041.600.00-863529.96%
AMZN230616P001550002022-06-15 9:32AM EDT155.0051.8937.0042.050.00-403,02030.01%
AMZN230616P001555002022-06-21 11:28AM EDT155.5047.7041.7042.400.00-3257229.75%
AMZN230616P001560002022-06-07 12:15PM EDT156.0039.0042.1042.850.00-51,22129.79%
AMZN230616P001565002022-06-16 3:34PM EDT156.5054.5038.1543.250.00-732029.68%
AMZN230616P001570002022-06-15 9:32AM EDT157.0053.7142.9543.650.00-4056029.55%
AMZN230616P001575002022-06-15 3:30PM EDT157.5050.6043.2544.100.00-52,63429.59%
AMZN230616P001580002022-06-07 12:15PM EDT158.0040.6039.0044.500.00-324329.46%
AMZN230616P001585002022-06-24 9:37AM EDT158.5046.9044.1044.90+4.40+10.35%257929.32%
AMZN230616P001590002022-06-14 10:07AM EDT159.0056.1044.5045.350.00-2268129.33%
AMZN230616P001595002022-06-07 11:47AM EDT159.5041.9044.9545.750.00-281,26029.18%
AMZN230616P001600002022-06-24 1:18PM EDT160.0047.3541.3046.20-3.45-6.79%2004,17729.19%
AMZN230616P001605002022-06-24 3:59PM EDT160.5046.6045.8046.60-5.30-10.21%223829.03%
AMZN230616P001610002022-06-07 12:16PM EDT161.0043.0546.2047.050.00-2144029.04%
AMZN230616P001615002022-06-16 12:27PM EDT161.5058.7046.6547.500.00-2083529.04%
AMZN230616P001620002022-06-14 3:30PM EDT162.0060.3043.0047.900.00-480028.85%
AMZN230616P001625002022-06-23 10:41AM EDT162.5053.1047.6548.200.00-4810,07728.28%
AMZN230616P001630002022-06-07 10:38AM EDT163.0043.6043.5048.800.00-652628.83%
AMZN230616P001635002022-06-06 3:24PM EDT163.5043.0548.4049.300.00-152029.00%
AMZN230616P001640002022-06-14 10:20AM EDT164.0061.7548.9553.350.00-2801,19840.17%
AMZN230616P001645002022-06-06 11:19AM EDT164.5042.7545.0050.100.00-72,52028.58%
AMZN230616P001650002022-06-16 2:20PM EDT165.0062.7049.8550.400.00-1615,39627.95%
AMZN230616P001655002022-06-14 2:35PM EDT165.5062.7250.2551.000.00-1001,08528.52%
AMZN230616P001660002022-06-21 10:14AM EDT166.0056.1050.6051.450.00-238028.49%
AMZN230616P001665002022-06-14 10:20AM EDT166.5064.1051.1551.850.00-2802,77528.24%
AMZN230616P001670002022-06-22 12:38PM EDT167.0058.5551.6052.300.00-71,09628.19%
AMZN230616P001675002022-06-23 10:41AM EDT167.5057.6552.1052.600.00-2530,80127.47%
AMZN230616P001680002022-06-24 9:43AM EDT168.0055.0052.4053.20-4.00-6.78%2098028.08%
AMZN230616P001685002022-06-07 11:50AM EDT168.5049.5552.8553.650.00-328028.02%
AMZN230616P001690002022-06-07 2:47PM EDT169.0049.5049.0054.100.00-1339327.94%
AMZN230616P001695002022-06-06 11:32AM EDT169.5046.6053.7554.550.00-460027.87%
AMZN230616P001700002022-06-24 3:06PM EDT170.0056.0050.0055.00-4.50-7.44%52,30527.79%
AMZN230616P001705002022-05-23 1:21PM EDT170.5066.0561.6062.550.00--1,12049.73%
AMZN230616P001710002022-06-07 10:30AM EDT171.0051.0051.0055.950.00-234227.86%
AMZN230616P001715002022-06-15 1:58PM EDT171.5065.1555.5556.400.00-2026627.76%
AMZN230616P001720002022-06-14 10:11AM EDT172.0069.5556.0056.850.00-2027727.66%
AMZN230616P001725002022-06-06 3:20PM EDT172.5050.6056.5057.300.00-122,28027.56%
AMZN230616P001730002022-06-01 10:38AM EDT173.0053.7056.9557.750.00--64027.44%
AMZN230616P001735002022-06-14 3:18PM EDT173.5072.1557.4058.250.00-256127.59%
AMZN230616P001740002022-06-07 10:26AM EDT174.0054.0058.0058.700.00-664027.47%
AMZN230616P001745002022-06-07 10:17AM EDT174.5054.7058.3059.150.00-11,12027.33%
AMZN230616P001750002022-06-23 9:53AM EDT175.0066.9354.5059.600.00-13,27927.20%
AMZN230616P001755002022-06-07 12:16PM EDT175.5055.7059.2560.150.00-1276227.62%
AMZN230616P001760002022-06-07 10:30AM EDT176.0055.4055.5060.550.00-923127.19%
AMZN230616P001765002022-06-06 1:43PM EDT176.5053.1060.3061.000.00-154127.03%
AMZN230616P001770002022-06-03 3:53PM EDT177.0056.1356.0061.500.00--38027.17%
AMZN230616P001775002022-06-23 2:36PM EDT177.5066.4161.1061.950.00-2066027.00%
AMZN230616P001780002022-06-07 10:17AM EDT178.0057.8057.0062.500.00-826527.44%
AMZN230616P001785002022-06-07 10:27AM EDT178.5058.0058.0063.000.00-1328927.58%
AMZN230616P001790002022-06-07 10:43AM EDT179.0057.2558.0063.450.00-56027.39%
AMZN230616P001795002022-06-07 11:49AM EDT179.5059.2559.0063.950.00-21,24027.53%
AMZN230616P001800002022-06-21 12:09PM EDT180.0065.9363.7064.15-5.71-7.97%407,99225.57%
AMZN230616P001805002022-06-07 2:19PM EDT180.5059.3559.5064.900.00-760427.48%
AMZN230616P001810002022-06-07 2:41PM EDT181.0059.7560.0065.350.00-114127.27%
AMZN230616P001815002022-06-06 1:11PM EDT181.5058.4560.5065.850.00-713627.41%
AMZN230616P001820002022-06-07 12:50PM EDT182.0061.6061.0066.300.00-2424427.19%
AMZN230616P001825002022-06-06 1:43PM EDT182.5058.4561.5066.800.00-318327.32%
AMZN230616P001830002022-06-16 11:58AM EDT183.0080.0562.0067.300.00-407627.44%
AMZN230616P001835002022-06-07 10:53AM EDT183.5061.2562.5067.750.00-156027.21%
AMZN230616P001840002022-06-06 10:29AM EDT184.0058.1563.0068.250.00-742727.33%
AMZN230616P001845002022-06-24 3:36PM EDT184.5069.6067.7568.60-7.33-9.53%201,26026.27%
AMZN230616P001850002022-06-23 2:36PM EDT185.0073.7164.0069.200.00-201,88827.20%
AMZN230616P001855002022-06-24 3:36PM EDT185.5070.5668.7069.60-9.58-11.95%201,08826.51%
AMZN230616P001860002022-06-06 11:39AM EDT186.0061.2065.0070.150.00-115627.05%
AMZN230616P001865002022-06-15 9:44AM EDT186.5081.6565.0070.650.00-1916027.17%
AMZN230616P001870002022-06-17 10:12AM EDT187.0081.0967.5075.500.00-134245.73%
AMZN230616P001875002022-06-14 10:23AM EDT187.5084.9066.0071.600.00-15574026.99%
AMZN230616P001880002022-06-06 1:11PM EDT188.0064.3567.0072.100.00-2027.11%
AMZN230616P001885002022-06-06 12:16AM EDT188.5033.7077.5079.750.00--6050.94%
AMZN230616P001890002022-06-06 12:16AM EDT189.0073.6878.0080.250.00--14051.10%
AMZN230616P001895002022-06-06 12:00PM EDT189.5064.8570.1076.000.00-4039.77%
AMZN230616P001900002022-06-21 9:57AM EDT190.0080.0070.6076.500.00-201,04039.91%
AMZN230616P001910002022-05-25 9:34AM EDT191.0086.3077.5078.600.00--044.07%
AMZN230616P001915002022-06-06 1:39PM EDT191.5066.5072.1577.900.00-8039.95%
AMZN230616P001925002022-06-06 3:29PM EDT192.5068.7573.1578.850.00-32040.03%
AMZN230616P001940002022-06-06 1:39PM EDT194.0068.8074.7580.250.00-1040.05%
AMZN230616P001945002022-06-06 12:16AM EDT194.5068.1883.4085.750.00--20052.66%
AMZN230616P001950002022-05-19 11:41AM EDT195.0085.2988.1589.400.00--962.60%
AMZN230616P001955002022-06-06 12:16AM EDT195.5036.3085.5586.150.00---53.74%
AMZN230616P001965002022-06-06 12:16AM EDT196.5041.1086.5587.150.00---54.03%
AMZN230616P001970002022-06-06 12:16AM EDT197.0087.9585.9088.300.00--2053.47%
AMZN230616P001975002022-05-20 10:16AM EDT197.5088.6390.8093.850.00--065.99%
AMZN230616P001980002022-05-16 10:23AM EDT198.0085.5090.0090.600.00--059.76%
AMZN230616P001985002022-06-06 12:16AM EDT198.5075.8887.4089.750.00--2053.85%
AMZN230616P001990002022-06-06 12:16AM EDT199.0083.5587.9090.300.00--4054.07%
AMZN230616P001995002022-06-06 12:16AM EDT199.5040.6589.5090.150.00--78054.85%
AMZN230616P002000002022-06-15 9:33AM EDT200.0095.8380.7586.200.00-258,96041.44%
AMZN230616P002050002022-06-21 10:19AM EDT205.0093.7285.7591.200.00-67-42.71%
AMZN230616P002100002022-06-06 12:16AM EDT210.0092.86100.00100.650.00---57.79%
AMZN230616P002150002022-05-18 10:56AM EDT215.00104.41109.30109.950.00---70.63%
AMZN230616P002200002022-05-25 3:25PM EDT220.00112.03100.75106.200.00--10046.27%
AMZN230616P002250002022-06-13 3:46PM EDT225.00121.50105.75111.200.00-1,0009,94047.38%
AMZN230616P002300002022-05-25 1:27PM EDT230.00123.51110.75116.200.00--048.46%
AMZN230616P002350002022-06-06 12:16AM EDT235.00122.48125.00125.650.00---64.03%
AMZN230616P002400002022-06-06 12:16AM EDT240.00110.83130.00130.650.00---65.16%
AMZN230616P002450002022-06-06 12:16AM EDT245.0082.21134.95135.650.00---66.18%
AMZN230616P002500002022-05-16 10:16AM EDT250.00137.83141.95142.600.00--80072.99%
AMZN230616P002550002022-06-06 12:16AM EDT255.0086.40144.95145.650.00---68.29%
AMZN230616P002600002022-06-06 12:16AM EDT260.00102.82149.95150.650.00---69.31%
AMZN230616P002650002022-06-06 12:16AM EDT265.00143.58154.95155.650.00---70.29%
AMZN230616P002700002022-06-06 12:16AM EDT270.00146.52159.95160.650.00---71.25%
AMZN230616P002750002022-06-06 2:28PM EDT275.00149.93155.35161.550.00-1058.54%
AMZN230616P010600002022-05-25 12:23PM EDT1,060.0029.6116.0522.150.00--60.00%
AMZN230616P010800002022-06-01 12:46PM EDT1,080.0022.6017.1023.350.00-4210.00%
AMZN230616P011000002022-05-31 9:47AM EDT1,100.0024.7017.9524.750.00-5260.00%
AMZN230616P011200002022-05-20 1:19PM EDT1,120.0039.2319.4525.850.00-16160.00%
AMZN230616P011400002022-05-20 3:36PM EDT1,140.0037.7520.7027.200.00-18200.00%
AMZN230616P011600002022-06-02 12:37PM EDT1,160.0026.3522.0028.600.00-10800.00%
AMZN230616P011800002022-05-23 3:49PM EDT1,180.0040.4523.3530.000.00-1320.00%
AMZN230616P012000002022-06-03 3:08PM EDT1,200.0027.7024.4031.65-12.40-30.92%17340.00%
AMZN230616P012200002022-05-19 12:18PM EDT1,220.0042.4827.0533.000.00--20.00%
AMZN230616P012400002022-05-18 12:21PM EDT1,240.0045.1127.8034.800.00-21200.00%
AMZN230616P012600002022-05-13 10:02AM EDT1,260.0044.8529.6036.500.00-12420.00%
AMZN230616P012800002022-05-06 3:54PM EDT1,280.0038.9630.7538.250.00-45240.00%
AMZN230616P013000002022-05-26 1:02PM EDT1,300.0048.0032.4540.100.00-1470.00%
AMZN230616P013200002022-05-06 12:39PM EDT1,320.0043.0034.2541.500.00-109460.00%
AMZN230616P013400002022-05-24 10:19AM EDT1,340.0077.0036.1543.900.00-1410.00%
AMZN230616P013600002022-05-20 1:01PM EDT1,360.0071.9538.2545.950.00-501340.00%
AMZN230616P013800002022-05-09 2:52PM EDT1,380.0065.8440.2048.100.00-1561580.00%
AMZN230616P014000002022-05-25 10:48AM EDT1,400.0075.5042.5050.350.00-22460.00%
AMZN230616P014200002022-05-23 10:42AM EDT1,420.0081.3444.5552.650.00-2230.00%
AMZN230616P014400002022-05-20 2:52PM EDT1,440.0086.3947.1055.000.00-1240.00%
AMZN230616P014500002022-05-25 10:40AM EDT1,450.0082.4848.0556.300.00-180.00%
AMZN230616P014600002022-05-06 9:36AM EDT1,460.0067.2449.5057.500.00-1220.00%
AMZN230616P014800002022-05-12 10:12AM EDT1,480.0093.5152.0060.000.00-4200.00%
AMZN230616P015000002022-06-03 1:48PM EDT1,500.0059.4854.6062.50+4.23+7.66%21290.00%
AMZN230616P015200002022-06-03 1:48PM EDT1,520.0062.5757.2565.50+39.93+176.37%2100.00%
AMZN230616P015400002022-05-04 9:30AM EDT1,540.0054.5061.9069.150.00-250.00%
AMZN230616P015500002022-05-25 9:38AM EDT1,550.00111.6562.4070.250.00-1290.00%
AMZN230616P015600002022-05-31 12:09PM EDT1,560.0071.5063.7571.800.00-8390.00%
AMZN230616P015800002022-06-03 2:25PM EDT1,580.0071.2166.0574.50-55.24-43.69%21500.00%
AMZN230616P016000002022-06-03 2:25PM EDT1,600.0074.9169.2577.50+5.56+8.02%22040.00%
AMZN230616P016200002022-05-31 12:57PM EDT1,620.0082.8072.6581.000.00-6240.00%
AMZN230616P016400002022-05-25 10:43AM EDT1,640.00126.5976.0584.500.00-3180.00%
AMZN230616P016600002022-05-23 9:50AM EDT1,660.00126.2080.0088.000.00-5240.00%
AMZN230616P016800002022-05-31 11:06AM EDT1,680.0087.0083.2591.500.00-1800.00%
AMZN230616P017000002022-06-03 2:48PM EDT1,700.0091.0987.3095.00-18.88-17.17%102290.00%
AMZN230616P017200002022-06-03 2:48PM EDT1,720.0095.0491.0599.50-17.76-15.74%2800.00%
AMZN230616P017400002022-06-03 11:49AM EDT1,740.00101.8395.00103.00-58.42-36.46%1610.00%
AMZN230616P017600002022-06-03 11:49AM EDT1,760.00106.4099.25107.50+8.70+8.90%11170.00%
AMZN230616P017800002022-05-20 3:36PM EDT1,780.00167.52103.95113.750.00-6220.00%
AMZN230616P018000002022-06-03 2:42PM EDT1,800.00112.63108.35118.35-1.09-0.96%21300.00%
AMZN230616P018200002022-06-03 10:15AM EDT1,820.00120.86113.10123.10-76.22-38.67%5180.00%
AMZN230616P018400002022-06-03 12:40PM EDT1,840.00124.35117.65127.95-60.70-32.80%6470.00%
AMZN230616P018600002022-06-03 1:09PM EDT1,860.00127.37122.70133.20-4.63-3.51%250.00%
AMZN230616P018800002022-06-03 1:09PM EDT1,880.00132.46128.75138.20-1.66-1.24%2160.00%
AMZN230616P019000002022-06-03 11:49AM EDT1,900.00141.25132.95143.45+5.25+3.86%102490.00%
AMZN230616P019200002022-06-02 12:56PM EDT1,920.00134.70139.45149.100.00-1240.00%
AMZN230616P019400002022-05-24 3:54PM EDT1,940.00246.10143.85154.800.00-11060.00%
AMZN230616P019600002022-05-27 10:28AM EDT1,960.00188.70149.50160.500.00-2420.00%
AMZN230616P019800002022-06-03 12:35PM EDT1,980.00163.80156.35166.45-32.56-16.58%41170.00%
AMZN230616P020000002022-06-03 2:42PM EDT2,000.00165.63166.00171.80-1.52-0.91%474890.00%
AMZN230616P021000002022-06-03 2:43PM EDT2,100.00198.00193.50205.00-8.30-4.02%143870.00%
AMZN230616P022000002022-06-03 10:16AM EDT2,200.00234.65229.70241.85+16.70+7.66%34680.00%
AMZN230616P023000002022-06-02 12:31PM EDT2,300.00266.26270.50282.800.00-21,3870.00%
AMZN230616P024000002022-06-03 11:24AM EDT2,400.00327.41314.80327.80+22.80+7.48%86360.00%
AMZN230616P025000002022-06-03 3:22PM EDT2,500.00374.91364.30377.65-11.63-3.01%87390.00%
AMZN230616P026000002022-06-03 9:41AM EDT2,600.00416.59418.05431.95-27.16-6.12%18460.00%
AMZN230616P027000002022-06-03 11:24AM EDT2,700.00493.35475.95490.65+28.85+6.21%21,1560.00%
AMZN230616P028000002022-06-01 2:29PM EDT2,800.00537.99538.55553.750.00-135650.00%
AMZN230616P029000002022-06-01 10:55AM EDT2,900.00616.35606.80621.200.00-36160.00%
AMZN230616P030000002022-06-03 11:15AM EDT3,000.00700.00676.60693.05+46.60+7.13%11,5710.00%
AMZN230616P030100002022-05-31 3:41PM EDT3,010.00696.83684.50700.250.00-51480.00%
AMZN230616P030200002022-05-09 3:47PM EDT3,020.00907.75691.00707.600.00-1580.00%
AMZN230616P030300002022-05-24 12:06PM EDT3,030.00997.80698.50715.000.00-10290.00%
AMZN230616P030400002022-06-03 10:37AM EDT3,040.00720.00705.50722.15+336.32+87.66%270.00%
AMZN230616P030500002022-06-03 3:01PM EDT3,050.00715.00713.35729.95-76.56-9.67%1700.00%
AMZN230616P030600002022-05-09 1:33PM EDT3,060.00785.00721.00737.250.00-1410.00%
AMZN230616P030700002022-05-24 11:42AM EDT3,070.001,039.70728.50744.850.00-8210.00%
AMZN230616P030800002022-05-24 11:42AM EDT3,080.001,047.35735.95752.650.00-10130.00%
AMZN230616P030900002022-05-26 12:31PM EDT3,090.00906.35743.10760.100.00-1310.00%
AMZN230616P031000002022-05-25 9:53AM EDT3,100.001,031.85751.00768.150.00-11400.00%
AMZN230616P031100002022-05-06 1:56PM EDT3,110.00898.25758.85775.600.00-1270.00%
AMZN230616P031200002022-05-24 11:22AM EDT3,120.001,079.15766.50783.600.00-2610.00%
AMZN230616P031300002022-05-23 10:41AM EDT3,130.001,049.07774.20791.400.00-1160.00%
AMZN230616P031400002022-05-24 11:21AM EDT3,140.001,098.05782.15799.050.00-9260.00%
AMZN230616P031500002022-05-26 2:34PM EDT3,150.00955.95790.00806.850.00-11320.00%
AMZN230616P031600002022-05-24 11:31AM EDT3,160.001,120.50797.50814.800.00-10120.00%
AMZN230616P031700002022-05-24 1:44PM EDT3,170.001,104.40805.50822.450.00-8270.00%
AMZN230616P031800002022-05-06 1:54PM EDT3,180.001,021.62813.50830.350.00-5340.00%
AMZN230616P031900002022-05-12 10:41AM EDT3,190.001,072.40821.50838.250.00-5630.00%
AMZN230616P032000002022-06-02 11:41AM EDT3,200.00840.00829.00846.150.00-112390.00%
AMZN230616P032100002022-05-25 12:16PM EDT3,210.001,103.75837.50854.200.00-2120.00%
AMZN230616P032200002022-05-23 11:26AM EDT3,220.001,132.40845.50862.250.00-2220.00%
AMZN230616P032300002022-05-24 9:30AM EDT3,230.001,161.19853.50870.350.00-5420.00%
AMZN230616P032400002022-05-24 9:30AM EDT3,240.001,170.34862.00878.500.00-5400.00%
AMZN230616P032500002022-05-25 2:53PM EDT3,250.001,133.20870.00886.700.00-25050.00%
AMZN230616P032600002022-05-24 11:36AM EDT3,260.001,211.55878.00894.900.00-2260.00%
AMZN230616P032700002022-05-25 10:41AM EDT3,270.001,144.20886.00903.150.00-2260.00%
AMZN230616P032800002022-05-23 1:57PM EDT3,280.001,177.75894.50911.450.00-2660.00%
AMZN230616P032900002022-05-26 9:33AM EDT3,290.001,138.98903.00919.800.00-101260.00%
AMZN230616P033000002022-06-02 9:57AM EDT3,300.00953.05911.55928.150.00-27800.00%
AMZN230616P033100002022-05-23 12:28PM EDT3,310.001,201.35920.05936.450.00-6560.00%
AMZN230616P033200002022-05-27 10:57AM EDT3,320.001,075.42928.00944.800.00-4240.00%
AMZN230616P033300002022-05-23 12:26PM EDT3,330.001,218.50936.45953.150.00-31400.00%
AMZN230616P033400002022-05-23 3:52PM EDT3,340.001,211.40945.00961.550.00-24520.00%
AMZN230616P033500002022-05-26 11:52AM EDT3,350.001,158.37953.60969.850.00-11,5430.00%
AMZN230616P033600002022-06-01 12:24PM EDT3,360.00985.55961.50978.450.00-3490.00%
AMZN230616P033700002022-05-27 10:41AM EDT3,370.001,111.69970.00986.950.00-4140.00%
AMZN230616P033800002022-05-24 2:08PM EDT3,380.001,306.80978.80995.500.00-6190.00%
AMZN230616P033900002022-05-24 2:08PM EDT3,390.001,315.90988.051,004.100.00-2300.00%
AMZN230616P034000002022-06-01 12:24PM EDT3,400.001,019.51996.001,012.700.00-11210.00%
AMZN230616P034100002022-05-23 1:21PM EDT3,410.001,321.001,004.551,021.350.00-10560.00%
AMZN230616P034200002022-05-24 10:43AM EDT3,420.001,369.021,013.501,030.050.00-2170.00%
AMZN230616P034300002022-05-23 1:51PM EDT3,430.001,318.701,021.601,038.750.00-12130.00%
AMZN230616P034400002022-05-23 11:23AM EDT3,440.001,346.001,030.501,047.500.00-12140.00%
AMZN230616P034500002022-05-24 10:44AM EDT3,450.001,390.431,039.601,056.300.00-21140.00%
AMZN230616P034600002022-06-01 10:38AM EDT3,460.001,074.001,048.001,065.200.00-1320.00%
AMZN230616P034700002022-05-23 11:22AM EDT3,470.001,369.201,057.501,073.950.00-14280.00%
AMZN230616P034800002022-05-23 1:38PM EDT3,480.001,372.051,066.001,082.700.00-3320.00%
AMZN230616P034900002022-06-01 9:30AM EDT3,490.001,084.311,075.001,091.500.00-5560.00%
AMZN230616P035000002022-06-02 11:18AM EDT3,500.001,099.131,083.501,100.250.00-11660.00%
AMZN230616P035100002022-06-01 9:30AM EDT3,510.001,102.311,092.501,109.100.00-5380.00%
AMZN230616P035200002022-05-23 9:54AM EDT3,520.001,380.051,101.001,118.000.00-2120.00%
AMZN230616P035300002022-05-19 1:27PM EDT3,530.001,384.001,110.001,127.000.00-6270.00%
AMZN230616P035400002022-06-03 3:53PM EDT3,540.001,122.501,119.501,135.90+421.35+60.09%1260.00%
AMZN230616P035500002022-05-19 12:17PM EDT3,550.001,371.401,128.001,144.900.00-6350.00%
AMZN230616P035600002022-05-23 11:29AM EDT3,560.001,461.921,137.501,153.800.00-2140.00%
AMZN230616P035700002022-02-04 11:27AM EDT3,570.00676.66803.15817.500.00-2150.00%
AMZN230616P035800002022-02-04 3:14PM EDT3,580.00653.32810.50827.350.00-330.00%
AMZN230616P035900002022-02-03 4:03PM EDT3,590.00943.08818.95833.250.00-1650.00%
AMZN230616P036000002022-06-01 10:22AM EDT3,600.001,173.291,173.501,190.050.00-44010.00%
AMZN230616P036100002022-06-01 12:15PM EDT3,610.001,210.001,182.501,199.350.00-5330.00%
AMZN230616P036200002022-06-03 3:59PM EDT3,620.001,202.801,195.501,208.55+650.85+117.92%270.00%
AMZN230616P036300002022-06-03 3:59PM EDT3,630.001,209.901,201.201,217.70+673.73+125.66%270.00%
AMZN230616P036400002022-06-03 3:57PM EDT3,640.001,218.601,210.001,226.80-136.90-10.10%690.00%
AMZN230616P036500002022-06-03 3:57PM EDT3,650.001,227.001,220.001,235.95-256.70-17.30%490.00%
AMZN230616P036600002022-06-03 3:56PM EDT3,660.001,236.801,228.501,245.10-272.70-18.07%200.00%
AMZN230616P036700002022-06-03 3:58PM EDT3,670.001,247.601,237.501,254.40-247.25-16.54%450.00%
AMZN230616P036800002022-05-05 9:30AM EDT3,680.001,245.951,246.501,263.600.00-1330.00%
AMZN230616P036900002022-05-09 10:16AM EDT3,690.001,538.501,256.001,272.850.00-1630.00%
AMZN230616P037000002022-05-23 9:41AM EDT3,700.001,546.501,265.001,282.050.00-11240.00%
AMZN230616P037100002022-05-04 3:01PM EDT3,710.001,242.001,274.501,291.300.00-1640.00%
AMZN230616P037200002022-04-27 10:50AM EDT3,720.001,010.001,416.001,434.500.00-3110.00%
AMZN230616P037300002022-03-24 10:45AM EDT3,730.00706.55939.15952.850.00-1100.00%
AMZN230616P037400002021-10-26 9:37AM EDT3,740.00655.51654.50673.500.00-860.00%
AMZN230616P037500002022-05-25 3:41PM EDT3,750.001,608.261,311.501,328.750.00-5790.00%
AMZN230616P037600002022-05-25 3:41PM EDT3,760.001,618.241,321.001,338.200.00-570.00%
AMZN230616P037700002021-12-29 10:42AM EDT3,770.00674.001,059.251,076.100.00-130.00%
AMZN230616P037800002022-05-06 10:45AM EDT3,780.001,473.551,340.001,357.000.00-170.00%
AMZN230616P037900002022-05-06 9:31AM EDT3,790.001,485.001,349.501,366.500.00-130.00%
AMZN230616P038000002022-05-20 9:30AM EDT3,800.001,613.431,359.001,376.100.00-1530.00%
AMZN230616P038200002022-05-25 9:34AM EDT3,820.001,726.001,378.001,395.000.00-170.00%
AMZN230616P038300002022-01-12 10:35AM EDT3,830.00752.000.000.000.00--20.00%
AMZN230616P038500002022-05-09 9:32AM EDT3,850.001,609.501,406.001,423.250.00-180.00%
AMZN230616P038800002021-11-24 10:30AM EDT3,880.00700.65737.75749.200.00-1180.00%
AMZN230616P038900002022-04-29 10:55AM EDT3,890.001,363.501,583.501,601.500.00-1100.00%
AMZN230616P039000002022-05-19 11:41AM EDT3,900.001,705.751,455.001,471.050.00-240.00%
AMZN230616P039100002022-03-29 9:36AM EDT3,910.00725.951,139.301,154.700.00--20.00%
AMZN230616P039300002022-03-22 10:04AM EDT3,930.00821.95960.75977.800.00-110.00%
AMZN230616P039400002022-05-16 12:05AM EDT3,940.001,758.901,492.501,509.500.00--10.00%
AMZN230616P039500002022-05-20 10:16AM EDT3,950.001,772.651,503.501,519.200.00-780.00%
AMZN230616P039600002022-05-16 10:23AM EDT3,960.001,710.001,512.501,528.900.00--10.00%
AMZN230616P039700002022-05-04 2:00PM EDT3,970.001,517.501,522.501,538.600.00-110.00%
AMZN230616P039800002022-05-06 9:31AM EDT3,980.001,671.001,531.501,548.300.00-120.00%
AMZN230616P039900002022-03-30 2:23PM EDT3,990.00812.931,509.501,528.500.00-63780.00%
AMZN230616P040000002022-05-19 11:13AM EDT4,000.001,813.621,551.001,567.750.00-34490.00%
AMZN230616P041000002022-05-02 2:02PM EDT4,100.001,681.981,660.701,678.550.00-100.00%
AMZN230616P042000002022-05-05 1:42PM EDT4,200.001,857.201,747.001,763.800.00-300.00%
AMZN230616P043000002022-05-18 10:56AM EDT4,300.002,088.201,846.001,862.350.00-200.00%
AMZN230616P044000002022-05-25 3:25PM EDT4,400.002,240.591,945.001,962.200.00-250.00%
AMZN230616P045000002022-05-24 1:59PM EDT4,500.002,413.172,044.502,061.600.00-24970.00%
AMZN230616P046000002022-05-25 1:27PM EDT4,600.002,470.162,144.502,161.750.00-100.00%
AMZN230616P047000002022-05-13 3:38PM EDT4,700.002,449.532,244.002,261.600.00-200.00%
AMZN230616P048000002022-04-29 9:36AM EDT4,800.002,216.502,488.502,506.500.00-300.00%
AMZN230616P049000002022-04-01 11:59AM EDT4,900.001,644.122,405.502,424.500.00-2160.00%
AMZN230616P050000002022-05-16 10:16AM EDT5,000.002,756.552,544.002,561.750.00-2400.00%
AMZN230616P051000002022-03-29 2:34PM EDT5,100.001,728.082,197.502,215.500.00-420.00%
AMZN230616P052000002022-04-19 1:52PM EDT5,200.002,056.383,044.353,062.200.00-400.00%
AMZN230616P053000002022-05-02 9:33AM EDT5,300.002,871.502,842.052,867.050.00-200.00%
AMZN230616P054000002022-04-29 2:23PM EDT5,400.002,930.393,087.503,106.500.00-100.00%
AMZN230616P055000002022-05-16 10:16AM EDT5,500.003,256.613,044.003,061.750.00-200.00%