Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,56+3,35 (+3,15%)
No fechamento: 04:00PM EDT
109,60 +0,04 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621C000520002022-07-01 3:17PM EDT52.0063.5062.6564.10+3.24+5.38%1225158.38%
AMZN240621C000530002022-06-28 1:59PM EDT53.0061.3261.8563.250.00-11057.86%
AMZN240621C000540002022-07-01 12:49PM EDT54.0060.4261.0562.45+3.92+6.94%58457.42%
AMZN240621C000550002022-07-01 10:51AM EDT55.0058.7060.2561.65+0.30+0.51%19256.98%
AMZN240621C000560002022-06-21 11:08AM EDT56.0061.1059.4560.850.00-221256.54%
AMZN240621C000570002022-06-30 10:02AM EDT57.0053.7158.6560.050.00-12556.09%
AMZN240621C000580002022-06-23 3:40PM EDT58.0061.8057.8559.250.00-1155.63%
AMZN240621C000590002022-06-24 9:30AM EDT59.0060.8557.0558.450.00-1655.18%
AMZN240621C000600002022-06-30 3:46PM EDT60.0054.6056.3057.700.00-69854.87%
AMZN240621C000610002022-06-30 3:30PM EDT61.0053.8055.5556.900.00-34354.47%
AMZN240621C000620002022-06-30 9:31AM EDT62.0053.0054.7556.150.00-27554.08%
AMZN240621C000630002022-06-14 11:33AM EDT63.0049.7554.0055.350.00-26053.67%
AMZN240621C000640002022-06-30 1:13PM EDT64.0051.0053.2554.600.00-223653.33%
AMZN240621C000650002022-06-30 2:09PM EDT65.0051.2552.5053.850.00-8213352.99%
AMZN240621C000660002022-06-29 2:19PM EDT66.0052.7551.7553.100.00-402452.63%
AMZN240621C000670002022-06-30 2:53PM EDT67.0048.9051.0052.350.00-1010852.27%
AMZN240621C000680002022-06-30 1:10PM EDT68.0048.5550.3051.600.00-28651.97%
AMZN240621C000690002022-06-30 1:10PM EDT69.0047.6549.5550.850.00-48351.59%
AMZN240621C000700002022-07-01 3:15PM EDT70.0049.8048.8550.15+2.65+5.62%516551.34%
AMZN240621C000710002022-06-30 1:09PM EDT71.0046.4548.1549.400.00-213651.01%
AMZN240621C000720002022-06-30 1:15PM EDT72.0045.4047.4048.700.00-220150.68%
AMZN240621C000730002022-06-29 2:16PM EDT73.0047.6046.7047.950.00-303950.34%
AMZN240621C000740002022-06-30 9:57AM EDT74.0042.0546.0547.250.00-42650.12%
AMZN240621C000750002022-07-01 2:30PM EDT75.0045.5045.3546.60+4.50+10.98%133651.39%
AMZN240621C000760002022-06-01 10:54AM EDT76.0057.2442.7544.200.00--4047.00%
AMZN240621C000770002022-06-10 9:59AM EDT77.0046.1643.9545.200.00-14150.73%
AMZN240621C000780002022-06-01 10:17AM EDT78.0055.6541.3042.700.00--8046.21%
AMZN240621C000790002022-06-16 2:52PM EDT79.0037.9042.6544.050.00-15050.60%
AMZN240621C000800002022-07-01 3:24PM EDT80.0042.6041.9543.20+2.90+7.30%875349.90%
AMZN240621C000810002022-06-15 9:42AM EDT81.0039.5041.3042.550.00-14149.65%
AMZN240621C000820002022-06-23 1:46PM EDT82.0042.3040.7041.850.00-44249.28%
AMZN240621C000825002022-07-01 11:15AM EDT82.5040.5540.3541.55+2.70+7.13%112449.20%
AMZN240621C000830002022-06-30 9:34AM EDT83.0039.0140.0541.300.00-4549.23%
AMZN240621C000840002022-06-29 10:39AM EDT84.0040.5039.5040.550.00-14148.74%
AMZN240621C000850002022-06-30 9:41AM EDT85.0036.5038.7540.150.00-110248.98%
AMZN240621C000860002022-06-24 2:55PM EDT86.0043.7038.1539.400.00-62348.47%
AMZN240621C000870002022-06-28 2:51PM EDT87.0036.2537.6038.800.00-325448.27%
AMZN240621C000875002022-06-10 10:34AM EDT87.5040.0037.2538.350.00-24247.86%
AMZN240621C000880002022-06-08 11:01AM EDT88.0048.2036.9538.100.00--1747.86%
AMZN240621C000890002022-07-01 10:48AM EDT89.0035.3736.3537.50+2.28+6.89%16647.64%
AMZN240621C000900002022-07-01 2:24PM EDT90.0035.9835.7536.95+4.26+13.43%1160847.52%
AMZN240621C000910002022-06-22 2:09PM EDT91.0037.0035.1536.300.00-109347.19%
AMZN240621C000920002022-06-13 11:35AM EDT92.0031.4434.6035.800.00-14247.14%
AMZN240621C000925002022-07-01 10:41AM EDT92.5033.0834.3035.50-0.78-2.30%38047.02%
AMZN240621C000930002022-07-01 10:07AM EDT93.0033.6034.0035.10+2.10+6.67%22,47446.70%
AMZN240621C000940002022-07-01 11:38AM EDT94.0033.2033.4034.55-1.08-3.15%817846.54%
AMZN240621C000950002022-07-01 11:47AM EDT95.0032.7032.9033.95+3.25+11.04%594646.27%
AMZN240621C000960002022-06-24 2:33PM EDT96.0038.1032.3033.600.00-2546946.47%
AMZN240621C000970002022-06-15 3:37PM EDT97.0031.9631.7532.850.00-519245.91%
AMZN240621C000975002022-06-30 1:44PM EDT97.5030.3131.5032.600.00-739645.86%
AMZN240621C000980002022-06-30 12:43PM EDT98.0030.0531.2032.400.00-234545.90%
AMZN240621C000990002022-06-30 2:25PM EDT99.0029.4030.7031.800.00-628545.60%
AMZN240621C001000002022-07-01 2:15PM EDT100.0030.0030.4031.05+1.50+5.26%324,64345.03%
AMZN240621C001025002022-07-01 11:51AM EDT102.5028.1528.8029.90+0.10+0.36%2767544.86%
AMZN240621C001050002022-07-01 1:51PM EDT105.0027.8027.6528.70+1.10+4.12%132,25644.56%
AMZN240621C001075002022-07-01 3:58PM EDT107.5026.8026.3527.50+1.90+7.63%3377744.20%
AMZN240621C001100002022-07-01 3:43PM EDT110.0025.9025.2026.25+2.24+9.47%522,68943.70%
AMZN240621C001125002022-07-01 3:46PM EDT112.5024.5124.0525.05+2.21+9.91%252043.23%
AMZN240621C001150002022-07-01 2:04PM EDT115.0023.0023.2523.75+1.15+5.26%64,19142.55%
AMZN240621C001175002022-07-01 11:47AM EDT117.5021.7522.2522.70+1.90+9.57%61,03542.24%
AMZN240621C001200002022-07-01 3:57PM EDT120.0021.3121.2021.65+1.14+5.65%1082,53241.89%
AMZN240621C001225002022-07-01 3:18PM EDT122.5020.4820.2020.70+2.08+11.30%772541.64%
AMZN240621C001250002022-07-01 3:24PM EDT125.0019.5019.2519.75+1.10+5.98%397,69741.35%
AMZN240621C001275002022-06-30 3:02PM EDT127.5017.0018.2018.900.00-2963541.17%
AMZN240621C001300002022-07-01 3:46PM EDT130.0017.7517.3018.00+1.35+8.23%2551,32740.87%
AMZN240621C001325002022-07-01 1:15PM EDT132.5016.3016.5017.25-0.50-2.98%235840.76%
AMZN240621C001350002022-07-01 12:44PM EDT135.0015.3215.7016.40+0.47+3.16%2486540.45%
AMZN240621C001375002022-06-30 3:56PM EDT137.5013.8014.9515.700.00-2526540.33%
AMZN240621C001400002022-07-01 3:58PM EDT140.0014.7114.2514.90+1.46+11.02%111,96540.01%
AMZN240621C001425002022-07-01 10:55AM EDT142.5012.9013.5014.25-1.30-9.15%16960039.89%
AMZN240621C001450002022-07-01 11:54AM EDT145.0012.4613.0513.35-0.54-4.15%14,06339.32%
AMZN240621C001475002022-07-01 3:46PM EDT147.5012.6012.3512.80+2.45+24.14%140539.29%
AMZN240621C001500002022-07-01 3:50PM EDT150.0011.2511.8012.10+0.60+5.63%274,39038.96%
AMZN240621C001525002022-06-28 11:13AM EDT152.5011.4811.1511.600.00-113838.93%
AMZN240621C001550002022-06-29 11:50AM EDT155.0010.7510.6511.000.00-1131238.70%
AMZN240621C001575002022-07-01 1:45PM EDT157.5010.0010.1010.50+0.70+7.53%332438.60%
AMZN240621C001600002022-07-01 3:39PM EDT160.009.859.6010.05+1.00+11.30%62,23038.55%
AMZN240621C001625002022-06-30 12:35PM EDT162.508.409.009.650.00-21737338.57%
AMZN240621C001650002022-07-01 3:57PM EDT165.008.958.609.20+1.13+14.45%232838.45%
AMZN240621C001675002022-07-01 3:15PM EDT167.508.408.158.75+0.98+13.21%120938.31%
AMZN240621C001700002022-07-01 3:29PM EDT170.007.757.758.25+0.59+8.24%176138.03%
AMZN240621C001725002022-06-30 10:17AM EDT172.506.257.457.850.00-1111037.91%
AMZN240621C001750002022-07-01 3:16PM EDT175.007.257.107.45+0.61+9.19%332,34937.76%
AMZN240621C001775002022-06-27 10:13AM EDT177.508.056.757.100.00-338337.67%
AMZN240621C001800002022-07-01 2:31PM EDT180.006.466.456.75+0.63+10.81%34510,16537.56%
AMZN240621C001825002022-07-01 10:39AM EDT182.505.756.106.45+0.45+8.49%136437.51%
AMZN240621C001850002022-07-01 12:44PM EDT185.005.655.806.15+0.50+9.71%5284437.44%
AMZN240621C001875002022-06-30 2:59PM EDT187.505.105.505.900.00-31,28337.45%
AMZN240621C001900002022-07-01 1:12PM EDT190.005.145.255.60+0.14+2.80%658937.32%
AMZN240621C001925002022-07-01 2:22PM EDT192.505.055.005.35-0.20-3.81%108437.28%
AMZN240621C001950002022-06-28 10:23AM EDT195.005.004.755.100.00-136737.22%
AMZN240621C001975002022-06-30 10:10AM EDT197.503.804.554.900.00-115637.24%
AMZN240621C002000002022-07-01 3:55PM EDT200.004.504.354.65+0.40+9.76%4611,15737.13%
AMZN240621C002025002022-07-01 2:29PM EDT202.504.354.104.45+0.50+12.99%132637.11%
AMZN240621C002050002022-07-01 1:58PM EDT205.004.003.954.25+0.40+11.11%111237.07%
AMZN240621C002075002022-07-01 3:18PM EDT207.503.953.654.20+0.05+1.28%48937.39%
AMZN240621C002100002022-07-01 3:55PM EDT210.003.723.554.00+0.52+16.25%168237.31%
AMZN240621C002125002022-06-29 10:11AM EDT212.503.703.403.850.00-326537.34%
AMZN240621C002150002022-06-30 9:36AM EDT215.003.003.403.500.00-146136.80%
AMZN240621C002175002022-06-30 10:27AM EDT217.502.753.053.550.00-3111137.35%
AMZN240621C002200002022-07-01 1:12PM EDT220.002.992.953.40+0.20+7.17%416837.34%
AMZN240621C002225002022-07-01 10:00AM EDT222.503.052.823.25+0.36+13.38%331437.29%
AMZN240621C002250002022-07-01 3:51PM EDT225.002.762.673.15+0.30+12.20%102,47137.38%
AMZN240621C002275002022-07-01 11:02AM EDT227.502.532.572.99+0.23+10.00%2125837.28%
AMZN240621C002300002022-07-01 3:40PM EDT230.002.652.472.70+0.30+12.77%28385936.73%
AMZN240621C002350002022-07-01 3:55PM EDT235.002.532.262.62+0.19+8.12%605,06237.19%
AMZN240621C010800002022-05-24 3:52PM EDT1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 9:56AM EDT1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 10:08AM EDT1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 9:49AM EDT1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 12:37PM EDT1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 1:41PM EDT1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 9:30AM EDT1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 11:40AM EDT1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 3:06PM EDT1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-16 12:05AM EDT1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-16 12:05AM EDT1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-16 12:05AM EDT1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-16 12:05AM EDT1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 9:32AM EDT1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-16 12:05AM EDT1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 3:54PM EDT1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-16 12:05AM EDT1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 3:46PM EDT1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 10:28AM EDT1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 10:24AM EDT1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 10:17AM EDT1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 10:30AM EDT1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 3:13PM EDT1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 11:46AM EDT1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 10:43AM EDT1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 3:32PM EDT1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-16 12:05AM EDT1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 11:02AM EDT1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 11:20AM EDT1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 3:41PM EDT1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 12:14PM EDT1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-16 12:05AM EDT1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 11:34AM EDT1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 11:11AM EDT1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 9:36AM EDT1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 10:21AM EDT1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 11:52AM EDT1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 1:44PM EDT1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 11:51AM EDT1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 11:51AM EDT1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 10:39AM EDT1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 11:23AM EDT1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 1:44PM EDT1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 10:29AM EDT1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 3:48PM EDT2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 3:04PM EDT2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 9:32AM EDT2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 3:18PM EDT2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 3:08PM EDT2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 3:08PM EDT2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 12:24PM EDT2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 3:54PM EDT2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 11:43AM EDT2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 2:20PM EDT2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 3:54PM EDT2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 3:34PM EDT2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 1:13PM EDT2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 10:31AM EDT2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 3:32PM EDT2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 3:01PM EDT2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 12:37PM EDT2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 12:39PM EDT2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 11:16AM EDT2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 12:24PM EDT2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 3:15PM EDT3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 1:10PM EDT3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 3:00PM EDT3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 1:49PM EDT3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 11:17AM EDT3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 2:38PM EDT3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 1:35PM EDT3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 3:07PM EDT3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 2:41PM EDT3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 10:03AM EDT3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 3:57PM EDT3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 2:57PM EDT3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 1:49PM EDT3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 3:20PM EDT3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 9:30AM EDT3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 9:50AM EDT3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-240.00%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%240.00%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%1320.00%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-1130.00%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-222377.14%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-16341.16%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17318.24%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316302.67%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143289.72%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211279.18%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533270.37%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217255.33%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621P000520002022-06-30 9:53AM EDT52.002.552.102.420.00-360543.58%
AMZN240621P000530002022-06-15 2:36PM EDT53.002.552.222.590.00-4143.51%
AMZN240621P000540002022-06-23 12:11PM EDT54.002.382.362.720.00-217943.20%
AMZN240621P000550002022-07-01 2:00PM EDT55.002.702.492.86-0.12-4.26%13544242.93%
AMZN240621P000560002022-06-23 2:28PM EDT56.002.662.623.000.00-4342.65%
AMZN240621P000570002022-06-28 2:16PM EDT57.002.902.773.150.00-1142.40%
AMZN240621P000580002022-06-30 10:55AM EDT58.003.502.923.350.00-11642.32%
AMZN240621P000590002022-06-03 1:54PM EDT59.002.583.053.500.00--2042.03%
AMZN240621P000600002022-07-01 11:06AM EDT60.003.663.203.65-0.04-1.08%3049341.72%
AMZN240621P000610002022-06-06 2:27PM EDT61.002.713.403.850.00-22141.59%
AMZN240621P000620002022-06-30 11:32AM EDT62.004.073.554.000.00-12,00041.25%
AMZN240621P000630002022-06-22 10:48AM EDT63.003.633.754.100.00--44040.72%
AMZN240621P000640002022-07-01 2:07PM EDT64.004.243.954.40+0.74+21.14%51,12540.89%
AMZN240621P000650002022-06-29 10:51AM EDT65.004.104.204.500.00-13,79540.34%
AMZN240621P000660002022-06-22 9:30AM EDT66.004.804.304.800.00--640.45%
AMZN240621P000670002022-06-24 10:35AM EDT67.004.004.504.950.00-252440.05%
AMZN240621P000680002022-07-01 10:39AM EDT68.005.304.755.10+0.20+3.92%15239.65%
AMZN240621P000690002022-07-01 3:38PM EDT69.005.155.005.300.00-130139.39%
AMZN240621P000700002022-06-30 9:31AM EDT70.005.645.255.550.00-166539.26%
AMZN240621P000710002022-06-30 11:02AM EDT71.006.255.455.750.00-214038.98%
AMZN240621P000720002022-06-24 3:11PM EDT72.004.955.706.000.00-201,11538.82%
AMZN240621P000740002022-06-13 3:17PM EDT74.007.006.206.500.00-4010138.46%
AMZN240621P000750002022-06-30 10:24AM EDT75.007.516.406.750.00-31,15838.25%
AMZN240621P000760002022-06-27 10:02AM EDT76.005.856.657.000.00-2024138.03%
AMZN240621P000770002022-06-28 2:25PM EDT77.007.106.957.300.00-12237.93%
AMZN240621P000790002022-05-31 1:35PM EDT79.006.107.908.150.00--12038.26%
AMZN240621P000800002022-06-30 11:18AM EDT80.008.717.808.150.00-72,08137.39%
AMZN240621P000810002022-06-16 10:52AM EDT81.009.408.058.450.00-401,30037.22%
AMZN240621P000820002022-06-24 11:34AM EDT82.007.388.358.750.00-101137.04%
AMZN240621P000825002022-06-28 2:13PM EDT82.508.708.558.900.00-516936.94%
AMZN240621P000830002022-06-10 1:30PM EDT83.008.468.709.050.00-14136.84%
AMZN240621P000840002022-06-24 2:14PM EDT84.007.959.009.350.00-1519536.63%
AMZN240621P000850002022-07-01 3:50PM EDT85.009.459.309.70-0.05-0.53%102,59236.52%
AMZN240621P000860002022-06-23 11:35AM EDT86.009.259.7010.000.00--1,00136.29%
AMZN240621P000875002022-06-17 10:02AM EDT87.5011.1510.1510.550.00-108136.12%
AMZN240621P000880002022-06-09 3:28PM EDT88.008.4510.3010.700.00-32235.99%
AMZN240621P000890002022-06-14 1:56PM EDT89.0012.0510.6011.200.00--136.13%
AMZN240621P000900002022-07-01 2:35PM EDT90.0011.4010.9511.50-1.15-9.16%11,24235.85%
AMZN240621P000910002022-06-06 12:01AM EDT91.0011.5810.3011.650.00--4,80035.25%
AMZN240621P000920002022-06-30 9:43AM EDT92.0013.0011.7512.150.00-16,46235.35%
AMZN240621P000925002022-06-28 3:31PM EDT92.5012.0511.9012.450.00-148235.48%
AMZN240621P000930002022-06-21 9:38AM EDT93.0011.9012.0512.650.00-21,71335.42%
AMZN240621P000940002022-06-29 12:06PM EDT94.0012.5012.4513.050.00-2052135.28%
AMZN240621P000950002022-07-01 3:50PM EDT95.0013.0312.9513.30-1.72-11.66%113,67034.85%
AMZN240621P000960002022-06-21 3:58PM EDT96.0013.2413.3013.700.00-14334.69%
AMZN240621P000970002022-06-24 2:45PM EDT97.0011.9013.7014.100.00-23024034.52%
AMZN240621P000975002022-06-28 12:37PM EDT97.5013.8513.9514.300.00-21,18234.43%
AMZN240621P000980002022-06-30 3:59PM EDT98.0015.3014.1514.550.00-26234.43%
AMZN240621P000990002022-06-30 11:10AM EDT99.0016.0514.6014.950.00-137734.23%
AMZN240621P001000002022-07-01 3:58PM EDT100.0015.2115.0515.35-0.54-3.43%2245,45734.02%
AMZN240621P001025002022-07-01 2:31PM EDT102.5016.5616.1016.50+0.42+2.60%521133.72%
AMZN240621P001050002022-07-01 12:19PM EDT105.0017.9417.2517.60-0.86-4.57%261,77133.26%
AMZN240621P001075002022-07-01 2:48PM EDT107.5018.8518.4518.80+0.43+2.33%111,23732.89%
AMZN240621P001100002022-07-01 3:53PM EDT110.0019.9019.7520.05-1.78-8.21%34,80132.54%
AMZN240621P001125002022-06-28 11:21AM EDT112.5020.4020.8521.500.00-152032.44%
AMZN240621P001150002022-07-01 3:33PM EDT115.0022.4122.2522.70-0.03-0.13%434,47331.86%
AMZN240621P001175002022-06-28 11:15AM EDT117.5022.8423.5524.250.00-11,11231.79%
AMZN240621P001200002022-07-01 3:10PM EDT120.0025.4025.1025.50+0.22+0.87%26,22231.15%
AMZN240621P001225002022-06-23 9:34AM EDT122.5025.9526.5027.050.00-21,52630.93%
AMZN240621P001250002022-07-01 1:37PM EDT125.0028.9728.1028.50-0.63-2.13%453,76030.48%
AMZN240621P001275002022-06-28 9:33AM EDT127.5026.6529.6530.100.00-120330.20%
AMZN240621P001300002022-07-01 1:21PM EDT130.0032.4431.2531.65-0.56-1.70%1745,63329.78%
AMZN240621P001325002022-06-27 10:12AM EDT132.5030.0332.9033.350.00-334329.53%
AMZN240621P001350002022-07-01 12:44PM EDT135.0036.0034.4535.30-1.30-3.49%232,52629.64%
AMZN240621P001375002022-06-24 3:36PM EDT137.5032.8935.9537.000.00-2035929.26%
AMZN240621P001400002022-06-28 2:15PM EDT140.0038.8737.7538.700.00-2064328.81%
AMZN240621P001425002022-06-17 2:54PM EDT142.5042.0639.6040.900.00-148529.19%
AMZN240621P001450002022-06-23 2:36PM EDT145.0040.4541.4042.800.00-2046028.97%
AMZN240621P001475002022-06-23 1:54PM EDT147.5042.6743.2544.350.00-13055728.03%
AMZN240621P001500002022-07-01 12:55PM EDT150.0046.4045.4546.25-3.70-7.39%426,85227.67%
AMZN240621P001525002022-06-28 10:07AM EDT152.5045.0047.1548.500.00-123427.94%
AMZN240621P001550002022-06-28 1:21PM EDT155.0050.2649.1550.600.00-859027.86%
AMZN240621P001575002022-06-16 3:24PM EDT157.5056.4551.2052.550.00-690727.41%
AMZN240621P001600002022-07-01 1:10PM EDT160.0055.2453.2554.60+1.58+2.94%202,13927.09%
AMZN240621P001625002022-06-23 1:26PM EDT162.5055.1555.3556.800.00-2310827.06%
AMZN240621P001650002022-06-30 2:02PM EDT165.0059.7457.5058.950.00-528926.86%
AMZN240621P001675002022-06-16 3:12PM EDT167.5065.6059.6561.050.00-13814626.46%
AMZN240621P001700002022-06-28 2:42PM EDT170.0064.1561.8063.400.00-224126.65%
AMZN240621P001725002022-06-16 2:05PM EDT172.5070.5064.0565.650.00-3015526.54%
AMZN240621P001750002022-07-01 1:18PM EDT175.0068.6266.3067.80+7.03+11.41%101,05626.09%
AMZN240621P001775002022-06-24 3:01PM EDT177.5063.7968.5570.150.00-11,30926.17%
AMZN240621P001800002022-07-01 1:21PM EDT180.0073.1570.8572.40-1.67-2.23%34072125.88%
AMZN240621P001825002022-06-30 9:36AM EDT182.5077.1073.1574.750.00-204225.87%
AMZN240621P001850002022-07-01 12:44PM EDT185.0078.2875.3577.15-0.55-0.70%4646126.00%
AMZN240621P001875002022-06-16 1:13PM EDT187.5083.9077.9079.550.00-294626.11%
AMZN240621P001900002022-07-01 1:12PM EDT190.0082.7580.2581.95+6.25+8.17%618726.18%
AMZN240621P001925002022-06-14 2:37PM EDT192.5089.6082.5084.350.00-22126.23%
AMZN240621P001950002022-06-14 2:38PM EDT195.0092.1085.0586.750.00--126.25%
AMZN240621P001975002022-05-31 11:13AM EDT197.5081.0190.4091.900.00--2035.03%
AMZN240621P002000002022-07-01 12:55PM EDT200.0090.8890.1591.30-3.38-3.59%3519724.95%
AMZN240621P002025002022-06-28 12:16PM EDT202.5094.2092.2594.100.00-204026.83%
AMZN240621P002050002022-06-15 11:53AM EDT205.0098.8095.0596.200.00-2025.16%
AMZN240621P002075002022-06-30 10:14AM EDT207.50104.2597.5098.700.00-1025.54%
AMZN240621P002100002022-06-07 10:21AM EDT210.0088.55100.00101.150.00--025.60%
AMZN240621P002125002022-06-21 9:33AM EDT212.50104.46102.45103.650.00-20025.95%
AMZN240621P002150002022-06-07 10:21AM EDT215.0093.50104.95106.150.00--026.31%
AMZN240621P002175002022-05-24 1:36PM EDT217.50114.53104.25105.550.00--00.00%
AMZN240621P002200002022-07-01 1:12PM EDT220.00112.32109.90111.15+0.75+0.67%4027.00%
AMZN240621P002225002022-06-09 9:53AM EDT222.50101.63112.40113.650.00--027.34%
AMZN240621P002250002022-07-01 1:18PM EDT225.00117.32114.50116.55-0.33-0.28%42029.93%
AMZN240621P002275002022-06-24 10:52AM EDT227.50113.40117.40118.650.00-1028.00%
AMZN240621P002300002022-07-01 1:21PM EDT230.00122.20119.50121.55-4.14-3.28%17011630.62%
AMZN240621P002350002022-07-01 12:44PM EDT235.00127.99124.45126.55-0.06-0.05%236731.28%
AMZN240621P010400002022-06-03 1:08PM EDT1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 1:08PM EDT1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 12:34PM EDT1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 12:42PM EDT1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 1:54PM EDT1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 1:54PM EDT1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 9:57AM EDT1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 3:03PM EDT1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 10:33AM EDT1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 10:33AM EDT1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 10:33AM EDT1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 3:27PM EDT1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 10:35AM EDT1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 10:35AM EDT1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 3:59PM EDT1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 3:41PM EDT1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 9:36AM EDT1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 3:54PM EDT1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 1:24PM EDT1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 3:16PM EDT1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 3:02PM EDT1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 1:35PM EDT1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 3:28PM EDT1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 2:36PM EDT1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 10:10AM EDT1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 1:05PM EDT1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 3:52PM EDT1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 9:31AM EDT1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 1:18PM EDT1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-16 12:05AM EDT1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 12:06PM EDT1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-16 12:05AM EDT1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 11:02AM EDT1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 12:30PM EDT1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 1:58PM EDT1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 9:38AM EDT1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 3:48PM EDT1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-16 12:05AM EDT1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 12:59PM EDT1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 12:40PM EDT1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 12:40PM EDT1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 11:55AM EDT1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 2:58PM EDT2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 12:19PM EDT2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 11:00AM EDT2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 11:37AM EDT2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 3:41PM EDT2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 9:41AM EDT2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 12:43PM EDT2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 10:05AM EDT2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 2:56PM EDT2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 12:52PM EDT2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 3:44PM EDT2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 1:10PM EDT2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 3:36PM EDT2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 3:06PM EDT2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 12:36PM EDT2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 3:49PM EDT2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 11:14AM EDT2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 11:14AM EDT2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 3:54PM EDT2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 11:10AM EDT2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 10:17AM EDT3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 12:30PM EDT3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 12:48PM EDT3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 12:39PM EDT3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 9:43AM EDT3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 3:06PM EDT3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 9:43AM EDT3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 3:51PM EDT3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 3:46PM EDT3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 2:59PM EDT3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 3:56PM EDT3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 3:32PM EDT3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 2:23PM EDT3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-16 12:06AM EDT3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 11:41AM EDT3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 11:26AM EDT3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 3:56PM EDT3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 11:13AM EDT4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 9:34AM EDT4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 1:54PM EDT4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 2:39PM EDT4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-16 12:06AM EDT4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 1:36PM EDT4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 12:20PM EDT4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-16 12:06AM EDT4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 11:41AM EDT4,700.002,335.302,247.002,265.500.00-230.00%