AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN200605C014800002020-05-28 1:41PM EDT1,480.00954.72991.451,005.650.00-10192.38%
AMZN200605C016000002020-06-02 9:39AM EDT1,600.00870.87872.65881.450.00-13234.42%
AMZN200605C016100002020-05-28 3:54PM EDT1,610.00790.65862.20871.900.00--2236.43%
AMZN200605C016700002020-06-02 9:30AM EDT1,670.00797.35802.50811.900.00-12218.75%
AMZN200605C016800002020-06-03 2:31PM EDT1,680.00796.70791.70805.60+114.50+16.78%21155.37%
AMZN200605C017200002020-06-03 3:54PM EDT1,720.00758.40751.70765.50+51.77+7.33%11143.55%
AMZN200605C017300002020-06-01 10:25AM EDT1,730.00740.90742.50751.900.00-25201.61%
AMZN200605C017400002020-05-21 11:18AM EDT1,740.00712.06731.70745.600.00-10142.38%
AMZN200605C017500002020-05-27 10:01AM EDT1,750.00616.00723.75731.950.00--1196.45%
AMZN200605C017800002020-06-01 10:37AM EDT1,780.00692.65692.75702.500.00-77192.68%
AMZN200605C017900002020-05-18 12:06AM EDT1,790.00601.49682.75692.500.00--1189.88%
AMZN200605C018000002020-05-28 3:41PM EDT1,800.00613.43671.70685.600.00-14129.79%
AMZN200605C018200002020-05-28 3:57PM EDT1,820.00587.27652.50661.900.00--1176.76%
AMZN200605C018400002020-06-03 9:49AM EDT1,840.00630.18629.80645.65+6.83+1.10%17195.57%
AMZN200605C018500002020-05-28 3:44PM EDT1,850.00562.94622.65631.450.00-12164.89%
AMZN200605C018600002020-06-02 1:56PM EDT1,860.00607.60613.30622.400.00-11169.82%
AMZN200605C018800002020-06-02 3:35PM EDT1,880.00585.77592.80602.500.00-10165.14%
AMZN200605C019000002020-06-01 9:38AM EDT1,900.00557.80573.25582.350.00-14158.72%
AMZN200605C019300002020-05-29 3:41PM EDT1,930.00491.85542.80552.500.00-11151.75%
AMZN200605C019400002020-05-11 1:17PM EDT1,940.00474.59532.50545.550.00-10112.89%
AMZN200605C019500002020-06-03 2:40PM EDT1,950.00526.13523.75531.95+14.12+2.76%114142.76%
AMZN200605C019600002020-05-20 3:12PM EDT1,960.00531.97512.50521.900.00-21139.83%
AMZN200605C019900002020-05-27 2:00PM EDT1,990.00408.80480.10491.950.00-12132.48%
AMZN200605C020000002020-06-03 12:26PM EDT2,000.00465.87473.75481.95+43.76+10.37%13129.93%
AMZN200605C020100002020-05-29 3:30PM EDT2,010.00405.85462.50471.950.00-510127.38%
AMZN200605C020200002020-05-27 9:47AM EDT2,020.00350.10453.30461.700.00-18123.23%
AMZN200605C020300002020-05-27 9:51AM EDT2,030.00340.23443.65450.350.00-13110.52%
AMZN200605C020400002020-05-27 2:00PM EDT2,040.00359.20433.65440.350.00--2108.18%
AMZN200605C020500002020-05-22 2:05PM EDT2,050.00396.28419.95430.350.00-22105.86%
AMZN200605C020600002020-06-02 3:59PM EDT2,060.00411.33409.95420.350.00-22103.53%
AMZN200605C020700002020-06-03 12:26PM EDT2,070.00396.27403.65410.35-4.37-1.09%24101.21%
AMZN200605C020800002020-06-01 1:49PM EDT2,080.00390.70393.65400.350.00-1998.89%
AMZN200605C020900002020-06-02 9:51AM EDT2,090.00372.05383.65390.350.00-101196.58%
AMZN200605C021000002020-06-01 10:50AM EDT2,100.00370.00373.65380.400.00-2494.68%
AMZN200605C021100002020-06-03 1:06PM EDT2,110.00358.31363.65370.40+112.88+45.99%1292.36%
AMZN200605C021200002020-05-28 2:10PM EDT2,120.00306.10353.65360.400.00-2490.06%
AMZN200605C021300002020-05-29 3:58PM EDT2,130.00307.20343.65350.400.00-22187.76%
AMZN200605C021400002020-05-29 12:36PM EDT2,140.00271.84333.65340.450.00-1485.82%
AMZN200605C021500002020-05-29 3:33PM EDT2,150.00269.34323.60330.450.00-53083.52%
AMZN200605C021600002020-06-02 9:51AM EDT2,160.00302.40313.60320.450.00-2581.23%
AMZN200605C021700002020-06-03 9:36AM EDT2,170.00294.05303.60310.50-4.75-1.59%2679.26%
AMZN200605C021800002020-06-03 3:00PM EDT2,180.00299.75295.00300.55+116.40+63.49%292877.28%
AMZN200605C021900002020-06-03 2:11PM EDT2,190.00291.60284.35290.55+70.49+31.88%4274.98%
AMZN200605C022000002020-06-03 2:04PM EDT2,200.00285.45275.00280.60+17.95+6.71%847972.97%
AMZN200605C022100002020-06-03 2:06PM EDT2,210.00275.05260.30270.65+69.75+33.97%4870.95%
AMZN200605C022200002020-06-02 10:30AM EDT2,220.00243.45253.55260.700.00-2868.92%
AMZN200605C022300002020-06-03 12:32PM EDT2,230.00238.35243.55250.80+2.78+1.18%21567.13%
AMZN200605C022400002020-06-02 10:28AM EDT2,240.00225.65233.55240.850.00-11865.05%
AMZN200605C022500002020-06-03 3:51PM EDT2,250.00236.45223.55230.90+18.70+8.59%44262.94%
AMZN200605C022600002020-06-02 11:17AM EDT2,260.00194.31213.55221.000.00-105561.06%
AMZN200605C022700002020-06-02 12:04PM EDT2,270.00185.00203.55211.050.00-22658.91%
AMZN200605C022750002020-06-03 9:37AM EDT2,275.00193.40198.55206.10+6.50+3.48%5757.94%
AMZN200605C022800002020-06-03 2:03PM EDT2,280.00205.60194.95201.15+19.60+10.54%186556.96%
AMZN200605C022850002020-06-03 3:33PM EDT2,285.00199.20188.55196.15+18.23+10.07%41555.76%
AMZN200605C022900002020-06-03 2:34PM EDT2,290.00187.75183.55191.20+10.07+5.67%62354.76%
AMZN200605C022950002020-06-03 3:57PM EDT2,295.00183.24179.75186.20+10.21+5.90%12153.56%
AMZN200605C023000002020-06-03 3:57PM EDT2,300.00178.25175.00180.35+5.06+2.92%3619648.62%
AMZN200605C023050002020-06-02 11:14AM EDT2,305.00144.10166.15176.250.00-32251.33%
AMZN200605C023100002020-06-03 2:01PM EDT2,310.00174.59163.60171.30+17.08+10.84%63650.31%
AMZN200605C023150002020-06-03 12:37PM EDT2,315.00155.90159.80166.30+1.32+0.85%13849.08%
AMZN200605C023200002020-06-03 2:49PM EDT2,320.00157.45155.05161.30+10.45+7.11%3111247.86%
AMZN200605C023250002020-06-03 2:07PM EDT2,325.00159.95150.10156.35+16.22+11.29%132746.81%
AMZN200605C023300002020-06-03 3:51PM EDT2,330.00156.65143.70151.35+17.80+12.82%36145.58%
AMZN200605C023350002020-06-03 3:47PM EDT2,335.00148.47139.45146.35+14.44+10.77%51044.34%
AMZN200605C023400002020-06-03 12:59PM EDT2,340.00130.75135.15141.35+1.57+1.22%2820143.10%
AMZN200605C023450002020-06-03 3:47PM EDT2,345.00138.52130.20136.35+11.98+9.47%284941.86%
AMZN200605C023500002020-06-03 3:50PM EDT2,350.00138.00125.25130.50+14.57+11.80%5383637.60%
AMZN200605C023550002020-06-03 3:43PM EDT2,355.00130.47120.30126.40+18.49+16.51%195239.51%
AMZN200605C023600002020-06-03 3:49PM EDT2,360.00125.65115.30121.40+13.33+11.87%1810438.25%
AMZN200605C023650002020-06-03 3:50PM EDT2,365.00122.00110.35116.40+15.25+14.29%1110336.99%
AMZN200605C023700002020-06-03 3:30PM EDT2,370.00114.85105.40111.40+20.23+21.38%528335.72%
AMZN200605C023750002020-06-03 2:53PM EDT2,375.00104.82100.45106.45+10.77+11.45%218134.58%
AMZN200605C023800002020-06-03 3:50PM EDT2,380.00107.9595.50101.45+12.95+13.63%5021133.29%
AMZN200605C023850002020-06-03 3:37PM EDT2,385.0097.0090.5596.50+11.77+13.81%146832.13%
AMZN200605C023900002020-06-03 3:55PM EDT2,390.0091.0083.6091.55+10.56+13.13%3513830.96%
AMZN200605C023950002020-06-03 3:26PM EDT2,395.0090.0078.8086.55+15.00+20.00%2412429.63%
AMZN200605C024000002020-06-03 3:53PM EDT2,400.0080.3873.9581.70+5.15+6.85%25652428.68%
AMZN200605C024050002020-06-03 3:49PM EDT2,405.0080.9369.6576.75+10.64+15.14%1513227.44%
AMZN200605C024100002020-06-03 3:59PM EDT2,410.0069.1064.1571.10+3.10+4.70%9031724.52%
AMZN200605C024150002020-06-03 3:54PM EDT2,415.0066.5059.4566.55+4.90+7.95%3517624.24%
AMZN200605C024200002020-06-03 3:59PM EDT2,420.0059.6554.7562.25+1.40+2.40%17846924.33%
AMZN200605C024250002020-06-03 3:55PM EDT2,425.0057.3550.1057.45+4.35+8.21%12739623.27%
AMZN200605C024300002020-06-03 3:55PM EDT2,430.0053.0049.0052.50+4.00+8.16%14044321.88%
AMZN200605C024350002020-06-03 3:42PM EDT2,435.0052.5041.1050.05+7.95+17.85%5721224.56%
AMZN200605C024400002020-06-03 3:59PM EDT2,440.0041.5036.6543.70+0.80+1.97%18840920.79%
AMZN200605C024450002020-06-03 3:59PM EDT2,445.0037.0032.6538.80-1.00-2.63%11840019.29%
AMZN200605C024500002020-06-03 3:59PM EDT2,450.0034.0031.3534.55-0.05-0.15%8791,21518.66%
AMZN200605C024550002020-06-03 3:59PM EDT2,455.0029.7927.8030.85-1.21-3.90%25227818.60%
AMZN200605C024600002020-06-03 3:59PM EDT2,460.0026.2025.0527.15-1.90-6.76%97267218.28%
AMZN200605C024650002020-06-03 3:59PM EDT2,465.0022.6521.0023.90-2.35-9.40%1,12944818.27%
AMZN200605C024700002020-06-03 3:59PM EDT2,470.0020.3518.5021.00-0.60-2.86%3,2471,09718.39%
AMZN200605C024750002020-06-03 3:59PM EDT2,475.0016.9016.0018.25-2.55-13.11%2,21371218.41%
AMZN200605C024800002020-06-03 3:59PM EDT2,480.0014.7514.8016.35-2.25-13.24%3,25077119.11%
AMZN200605C024850002020-06-03 4:00PM EDT2,485.0012.5012.5013.65-1.85-12.89%1,55926518.65%
AMZN200605C024900002020-06-03 3:59PM EDT2,490.0010.058.6011.55-2.55-20.24%1,23352018.60%
AMZN200605C024950002020-06-03 3:59PM EDT2,495.009.438.459.85-1.35-12.52%1,02541218.75%
AMZN200605C025000002020-06-03 3:59PM EDT2,500.008.207.808.40-1.25-13.23%13,3503,47618.96%
AMZN200605C025050002020-06-03 3:59PM EDT2,505.006.826.057.20-1.18-14.75%1,02951619.25%
AMZN200605C025100002020-06-03 3:59PM EDT2,510.005.984.606.15-0.72-10.75%1,51368719.54%
AMZN200605C025150002020-06-03 3:59PM EDT2,515.004.804.405.25-0.97-16.81%73048019.83%
AMZN200605C025200002020-06-03 3:59PM EDT2,520.004.554.104.50-0.45-9.00%3,15799020.16%
AMZN200605C025250002020-06-03 3:59PM EDT2,525.003.702.523.90-0.50-11.90%2,20090320.58%
AMZN200605C025300002020-06-03 3:59PM EDT2,530.003.352.953.45-0.25-6.94%2,51690221.13%
AMZN200605C025350002020-06-03 3:59PM EDT2,535.002.852.053.05-0.40-12.31%74934921.64%
AMZN200605C025400002020-06-03 3:59PM EDT2,540.002.421.812.84+0.25+11.52%1,17799522.47%
AMZN200605C025450002020-06-03 3:59PM EDT2,545.002.602.202.65+0.30+13.04%38550723.29%
AMZN200605C025500002020-06-03 3:59PM EDT2,550.002.112.052.29-0.07-3.21%10,2002,79123.60%
AMZN200605C025550002020-06-03 3:59PM EDT2,555.002.001.702.27+0.05+2.56%42143624.73%
AMZN200605C025600002020-06-03 3:59PM EDT2,560.001.991.592.09+0.34+20.61%30790325.39%
AMZN200605C025700002020-06-03 3:59PM EDT2,570.001.651.221.84+0.24+17.02%27274026.86%
AMZN200605C025800002020-06-03 3:59PM EDT2,580.001.551.381.69+0.25+19.23%23467328.51%
AMZN200605C025900002020-06-03 3:59PM EDT2,590.001.411.321.59+0.31+28.18%15945030.24%
AMZN200605C026000002020-06-03 3:59PM EDT2,600.001.301.301.35+0.35+36.84%1,9102,12531.28%
AMZN200605C026100002020-06-03 3:53PM EDT2,610.001.600.941.42+0.80+100.00%12227733.59%
AMZN200605C026200002020-06-03 3:51PM EDT2,620.001.650.851.68+1.08+189.47%37487936.76%
AMZN200605C026300002020-06-03 3:57PM EDT2,630.001.060.771.30+0.16+17.78%2091,15736.90%
AMZN200605C026400002020-06-03 3:59PM EDT2,640.001.040.701.17+0.24+30.00%11340238.09%
AMZN200605C026500002020-06-03 3:56PM EDT2,650.001.040.631.14+0.47+82.46%57761239.76%
AMZN200605C026600002020-06-03 3:57PM EDT2,660.000.940.571.13+0.44+88.00%23410441.53%
AMZN200605C026700002020-06-03 3:50PM EDT2,670.001.100.801.07+0.48+77.42%31919042.93%
AMZN200605C026800002020-06-03 3:59PM EDT2,680.000.930.451.01+0.55+144.74%1720844.29%
AMZN200605C026900002020-06-03 3:51PM EDT2,690.000.930.400.92+0.63+210.00%25422345.36%
AMZN200605C027000002020-06-03 3:59PM EDT2,700.000.530.350.88+0.03+6.00%3,9641,24346.74%
AMZN200605C027100002020-06-03 3:46PM EDT2,710.000.790.311.10+0.34+75.56%2812750.16%
AMZN200605C027200002020-06-03 3:50PM EDT2,720.000.800.260.92+0.46+135.29%84450.44%
AMZN200605C027300002020-06-03 1:29PM EDT2,730.000.180.390.98-0.42-70.00%119152.61%
AMZN200605C027400002020-06-03 3:32PM EDT2,740.000.720.171.05-0.09-11.11%1015550.66%
AMZN200605C027500002020-06-03 3:52PM EDT2,750.000.590.130.71+0.22+59.46%4829953.35%
AMZN200605C027600002020-06-03 3:56PM EDT2,760.000.490.100.96+0.39+390.00%122552.76%
AMZN200605C027700002020-06-03 10:04AM EDT2,770.000.400.060.93-0.22-35.48%115953.81%
AMZN200605C027800002020-06-02 1:46PM EDT2,780.000.420.350.890.00-245756.98%
AMZN200605C027900002020-06-03 3:34PM EDT2,790.000.400.000.87+0.13+48.15%46955.86%
AMZN200605C028000002020-06-03 3:51PM EDT2,800.000.330.200.50+0.08+32.00%35398655.81%
AMZN200605C028100002020-06-03 2:50PM EDT2,810.000.320.240.82+0.31+3,100.00%1854460.25%
AMZN200605C028200002020-06-03 2:10PM EDT2,820.000.590.010.66+0.34+136.00%117058.35%
AMZN200605C028300002020-06-03 2:25PM EDT2,830.000.580.010.63+0.21+56.76%564759.42%
AMZN200605C028400002020-06-03 2:07PM EDT2,840.000.630.050.60+0.28+80.00%2670360.89%
AMZN200605C028500002020-06-03 3:58PM EDT2,850.000.290.260.40-0.06-17.14%4217662.38%
AMZN200605C028600002020-06-03 3:27PM EDT2,860.000.350.050.56+0.14+66.67%14563.18%
AMZN200605C028700002020-06-03 3:28PM EDT2,870.000.280.010.73-0.22-44.00%54965.97%
AMZN200605C028800002020-06-03 2:02PM EDT2,880.000.270.010.52-0.18-40.00%45764.84%
AMZN200605C028900002020-06-03 2:02PM EDT2,890.000.170.000.38-0.53-75.71%41063.87%
AMZN200605C029000002020-06-03 3:53PM EDT2,900.000.300.210.30+0.18+150.00%66216167.19%
AMZN200605C029100002020-05-28 1:22PM EDT2,910.000.550.000.490.00-204968.16%
AMZN200605C029200002020-06-03 3:00PM EDT2,920.000.150.110.46-0.05-25.00%502670.61%
AMZN200605C029300002020-06-03 1:55PM EDT2,930.000.100.000.65-0.15-60.00%12372.95%
AMZN200605C029400002020-06-03 3:12PM EDT2,940.000.200.020.450.00-173671.68%
AMZN200605C029500002020-06-03 3:59PM EDT2,950.000.140.140.16+0.05+55.56%4758669.73%
AMZN200605C029600002020-05-28 1:47PM EDT2,960.000.510.000.430.00-1373.54%
AMZN200605C029700002020-06-03 9:30AM EDT2,970.000.010.000.43-0.25-96.15%11174.76%
AMZN200605C029800002020-05-28 12:48PM EDT2,980.000.340.000.420.00-1875.78%
AMZN200605C029900002020-06-03 2:00PM EDT2,990.000.100.000.42-0.15-60.00%14077.05%
AMZN200605C030000002020-06-03 3:27PM EDT3,000.000.080.080.150.00-7533273.83%
AMZN200605C030200002020-06-03 3:12PM EDT3,020.000.120.090.15-1.86-93.94%33276.37%
AMZN200605C030400002020-06-03 2:09PM EDT3,040.000.100.000.10+0.08+400.00%11372.85%
AMZN200605C030600002020-06-03 2:09PM EDT3,060.000.100.000.10+0.04+66.67%4375.00%
AMZN200605C030800002020-06-03 3:57PM EDT3,080.000.030.020.07-0.02-40.00%215076.56%
AMZN200605C031000002020-06-03 2:07PM EDT3,100.000.040.010.100.00-46379.88%
AMZN200605C031200002020-05-27 2:26PM EDT3,120.000.230.000.380.00-1191.50%
AMZN200605C031400002020-06-01 2:56PM EDT3,140.000.010.000.380.00-11793.75%
AMZN200605C031600002020-06-02 1:23PM EDT3,160.000.010.000.370.00-3895.70%
AMZN200605C031800002020-05-19 3:25PM EDT3,180.001.050.000.370.00--197.95%
AMZN200605C032000002020-06-03 2:40PM EDT3,200.000.030.000.03-0.03-50.00%3410082.03%
AMZN200605C032200002020-06-03 2:02PM EDT3,220.000.050.000.37-0.05-50.00%129102.34%
AMZN200605C032400002020-06-03 2:01PM EDT3,240.000.020.000.02-0.06-75.00%10082.81%
AMZN200605C032800002020-05-29 1:49PM EDT3,280.000.080.000.050.00-9092.19%
AMZN200605C033000002020-06-03 2:46PM EDT3,300.000.010.000.01-0.01-50.00%1,751084.38%
AMZN200605C033200002020-05-28 9:51AM EDT3,320.000.090.000.010.00-2085.94%
AMZN200605C033400002020-06-01 1:19PM EDT3,340.000.010.000.050.00-1097.66%
AMZN200605C033600002020-05-28 11:47AM EDT3,360.000.070.000.000.00--050.00%
AMZN200605C033800002020-05-29 9:38AM EDT3,380.000.050.000.050.00-10101.56%
AMZN200605C034000002020-05-28 9:50AM EDT3,400.000.050.000.010.00-1093.75%
AMZN200605C034200002020-05-29 2:06PM EDT3,420.000.070.000.050.00-70104.69%
AMZN200605C034400002020-05-28 9:50AM EDT3,440.000.050.000.050.00-10106.64%
AMZN200605C034600002020-06-03 1:36PM EDT3,460.000.010.000.050.00-10108.20%
AMZN200605C034800002020-06-01 1:25PM EDT3,480.000.020.000.050.00-1017110.16%
AMZN200605C035000002020-06-03 9:30AM EDT3,500.000.010.000.010.00-3830100.00%
Ventaspara5 de junio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN200605P014100002020-06-03 2:42PM EDT1,410.000.010.010.02-0.04-80.00%5257176.56%
AMZN200605P014200002020-05-27 1:02PM EDT1,420.000.080.000.030.00-105188173.44%
AMZN200605P014300002020-05-21 11:18AM EDT1,430.000.070.000.030.00-4052171.88%
AMZN200605P014400002020-05-27 1:02PM EDT1,440.000.100.000.030.00-100125170.31%
AMZN200605P014500002020-05-21 12:09PM EDT1,450.000.080.000.030.00--57167.19%
AMZN200605P014600002020-05-20 11:21AM EDT1,460.000.090.000.410.00-929202.93%
AMZN200605P014700002020-05-28 9:40AM EDT1,470.000.050.000.050.00-819169.53%
AMZN200605P014800002020-06-02 12:08PM EDT1,480.000.010.000.030.00-20130160.94%
AMZN200605P014900002020-05-28 9:41AM EDT1,490.000.050.000.050.00-615164.84%
AMZN200605P015000002020-05-22 12:20PM EDT1,500.000.130.000.410.00-2033193.26%
AMZN200605P015100002020-05-27 1:06PM EDT1,510.000.100.000.160.00--100175.78%
AMZN200605P015200002020-05-28 10:45AM EDT1,520.000.050.000.000.00--150.00%
AMZN200605P015300002020-05-28 10:45AM EDT1,530.000.050.000.050.00-13157.03%
AMZN200605P015400002020-05-28 10:49AM EDT1,540.000.050.000.410.00--3183.79%
AMZN200605P015500002020-06-02 10:52AM EDT1,550.000.010.000.050.00-321153.13%
AMZN200605P015600002020-05-28 12:26PM EDT1,560.000.050.000.050.00-23150.78%
AMZN200605P015700002020-05-28 12:26PM EDT1,570.000.050.000.000.00-81450.00%
AMZN200605P015800002020-05-28 12:26PM EDT1,580.000.050.000.050.00--7146.88%
AMZN200605P015900002020-06-01 11:27AM EDT1,590.000.030.000.020.00-415135.94%
AMZN200605P016000002020-05-29 12:25PM EDT1,600.000.050.000.050.00-25142.97%
AMZN200605P016100002020-06-01 10:00AM EDT1,610.000.050.000.000.00-4550.00%
AMZN200605P016200002020-05-18 2:44PM EDT1,620.000.280.000.410.00-1717165.63%
AMZN200605P016300002020-05-20 3:45PM EDT1,630.000.150.000.410.00--1163.38%
AMZN200605P016400002020-06-01 10:09AM EDT1,640.000.010.000.050.00-1248135.55%
AMZN200605P016500002020-06-02 3:44PM EDT1,650.000.010.010.070.00-930138.28%
AMZN200605P016600002020-05-13 7:05PM EDT1,660.002.410.000.400.00-11156.45%
AMZN200605P016700002020-06-03 10:19AM EDT1,670.000.010.000.05-0.09-90.00%118129.69%
AMZN200605P016800002020-06-02 2:21PM EDT1,680.000.010.000.050.00-1012128.13%
AMZN200605P016900002020-05-29 2:17PM EDT1,690.000.100.000.050.00-11126.56%
AMZN200605P017000002020-06-02 12:32PM EDT1,700.000.040.010.200.00-130139.45%
AMZN200605P017100002020-06-02 2:41PM EDT1,710.000.020.000.400.00-26145.70%
AMZN200605P017300002020-06-01 9:41AM EDT1,730.000.020.000.410.00-597141.80%
AMZN200605P017400002020-05-26 10:48AM EDT1,740.000.200.000.410.00-1015139.75%
AMZN200605P017500002020-05-27 10:49AM EDT1,750.000.520.000.410.00-15137.70%
AMZN200605P017600002020-06-02 11:59AM EDT1,760.000.020.000.160.00-33124.61%
AMZN200605P017700002020-05-27 10:44AM EDT1,770.000.400.000.410.00-11133.50%
AMZN200605P017800002020-06-02 3:10PM EDT1,780.000.020.000.400.00-59131.15%
AMZN200605P017900002020-06-02 2:21PM EDT1,790.000.020.000.410.00-115129.39%
AMZN200605P018000002020-06-02 3:59PM EDT1,800.000.030.010.030.00-7289104.69%
AMZN200605P018100002020-06-02 3:58PM EDT1,810.000.020.000.410.00-114125.39%
AMZN200605P018200002020-06-02 3:57PM EDT1,820.000.050.000.050.00-1319103.13%
AMZN200605P018300002020-06-03 10:37AM EDT1,830.000.010.000.41-0.49-98.00%125121.29%
AMZN200605P018400002020-06-01 12:05PM EDT1,840.000.050.030.410.00-228120.12%
AMZN200605P018500002020-06-03 9:34AM EDT1,850.000.060.000.03+0.01+20.00%19594.53%
AMZN200605P018600002020-06-02 3:56PM EDT1,860.000.040.000.460.00-2541116.70%
AMZN200605P018700002020-06-02 3:52PM EDT1,870.000.050.000.050.00-254994.53%
AMZN200605P018800002020-06-02 3:52PM EDT1,880.000.050.000.050.00-142392.97%
AMZN200605P018900002020-06-02 3:52PM EDT1,890.000.050.000.050.00-105391.41%
AMZN200605P019000002020-06-03 3:57PM EDT1,900.000.030.030.04-0.04-57.14%6351291.80%
AMZN200605P019100002020-06-02 11:45AM EDT1,910.000.050.010.070.00-29291.21%
AMZN200605P019200002020-05-28 3:47PM EDT1,920.000.720.000.430.00-27104.10%
AMZN200605P019300002020-06-03 9:59AM EDT1,930.000.050.010.07-0.01-16.67%12787.89%
AMZN200605P019400002020-06-03 10:35AM EDT1,940.000.100.000.100.00-78487.70%
AMZN200605P019500002020-06-03 3:36PM EDT1,950.000.030.020.03-0.06-66.67%2215681.25%
AMZN200605P019600002020-06-03 9:48AM EDT1,960.000.050.080.45-0.03-37.50%12498.54%
AMZN200605P019700002020-06-03 2:16PM EDT1,970.000.030.000.05-0.02-40.00%115278.13%
AMZN200605P019800002020-06-02 9:31AM EDT1,980.000.310.040.050.00-62980.08%
AMZN200605P019900002020-06-03 3:26PM EDT1,990.000.050.050.070.00-2318280.47%
AMZN200605P020000002020-06-03 3:58PM EDT2,000.000.060.050.09-0.08-57.14%4070279.88%
AMZN200605P020100002020-05-29 9:46AM EDT2,010.001.050.000.490.00-12288.18%
AMZN200605P020200002020-06-03 2:04PM EDT2,020.000.010.010.49-0.15-93.75%12886.52%
AMZN200605P020300002020-06-03 11:55AM EDT2,030.000.010.000.20-0.84-98.82%3510777.15%
AMZN200605P020400002020-06-01 2:10PM EDT2,040.000.400.000.490.00-2210382.52%
AMZN200605P020500002020-06-03 2:45PM EDT2,050.000.060.050.09-0.10-62.50%3321871.29%
AMZN200605P020600002020-06-03 12:30PM EDT2,060.000.200.000.50-0.08-28.57%1012879.00%
AMZN200605P020700002020-06-02 10:17AM EDT2,070.000.220.000.500.00-820777.10%
AMZN200605P020800002020-06-02 11:47AM EDT2,080.000.230.000.500.00-222275.24%
AMZN200605P020900002020-06-02 10:20AM EDT2,090.000.250.050.350.00-219871.63%
AMZN200605P021000002020-06-03 3:36PM EDT2,100.000.090.070.09-0.16-64.00%17654863.77%
AMZN200605P021100002020-06-03 3:12PM EDT2,110.000.100.100.13-0.30-75.00%449264.26%
AMZN200605P021200002020-06-03 1:10PM EDT2,120.000.320.000.51-0.17-34.69%18368.02%
AMZN200605P021300002020-06-03 1:10PM EDT2,130.000.350.020.51-0.02-5.41%112566.46%
AMZN200605P021400002020-06-03 9:52AM EDT2,140.000.050.050.52-0.24-82.76%19265.14%
AMZN200605P021500002020-06-03 3:36PM EDT2,150.000.150.000.46-0.19-55.88%3223561.77%
AMZN200605P021600002020-06-03 3:47PM EDT2,160.000.290.050.54-0.21-42.00%1914061.72%
AMZN200605P021700002020-06-03 3:34PM EDT2,170.000.290.010.56-0.11-27.50%2823059.62%
AMZN200605P021800002020-06-03 3:47PM EDT2,180.000.330.040.56-0.05-13.16%7231658.11%
AMZN200605P021900002020-06-03 3:53PM EDT2,190.000.150.000.32-0.30-66.67%4744952.39%
AMZN200605P022000002020-06-03 3:58PM EDT2,200.000.010.000.26-0.43-97.73%12695953.52%
AMZN200605P022100002020-06-03 3:53PM EDT2,210.000.200.100.60-0.36-64.29%2617753.61%
AMZN200605P022200002020-06-03 3:54PM EDT2,220.000.260.100.51-0.20-43.48%349650.88%
AMZN200605P022300002020-06-03 2:52PM EDT2,230.000.340.090.49-0.33-49.25%7125852.10%
AMZN200605P022400002020-06-03 2:52PM EDT2,240.000.390.150.50-0.23-37.10%10223450.32%
AMZN200605P022500002020-06-03 3:57PM EDT2,250.000.420.150.52-0.24-36.36%14267448.63%
AMZN200605P022600002020-06-03 1:53PM EDT2,260.000.420.010.76-0.44-51.16%632349.34%
AMZN200605P022700002020-06-03 3:54PM EDT2,270.000.390.050.80-0.43-52.44%8128647.69%
AMZN200605P022750002020-06-03 2:44PM EDT2,275.000.400.100.67-0.50-55.56%1621045.44%
AMZN200605P022800002020-06-03 3:29PM EDT2,280.000.200.100.78-0.78-79.59%5150345.47%
AMZN200605P022850002020-06-03 1:33PM EDT2,285.000.610.000.45-0.39-39.00%510440.99%
AMZN200605P022900002020-06-03 3:53PM EDT2,290.000.400.100.70-0.49-55.06%4030142.71%
AMZN200605P022950002020-06-03 2:23PM EDT2,295.000.470.100.86-0.45-48.91%21528643.08%
AMZN200605P023000002020-06-03 3:53PM EDT2,300.000.370.160.68-0.57-60.64%5171,14240.52%
AMZN200605P023050002020-06-03 3:14PM EDT2,305.000.430.090.64-0.75-63.56%3220039.15%
AMZN200605P023100002020-06-03 3:45PM EDT2,310.000.360.200.45-0.69-65.71%11728536.21%
AMZN200605P023150002020-06-03 3:10PM EDT2,315.000.560.120.52-0.66-54.10%2015836.00%
AMZN200605P023200002020-06-03 3:59PM EDT2,320.000.470.320.50-0.81-63.28%15179834.82%
AMZN200605P023250002020-06-03 3:50PM EDT2,325.000.430.171.00-0.69-61.61%9824237.82%
AMZN200605P023300002020-06-03 3:59PM EDT2,330.000.500.341.01-0.69-57.98%10949336.83%
AMZN200605P023350002020-06-03 3:56PM EDT2,335.000.440.400.79-0.84-65.62%4425034.29%
AMZN200605P023400002020-06-03 3:23PM EDT2,340.000.580.250.64-0.72-55.38%871,09632.13%
AMZN200605P023450002020-06-03 3:45PM EDT2,345.000.670.271.15-0.68-50.37%2631,14634.42%
AMZN200605P023500002020-06-03 3:57PM EDT2,350.000.610.370.82-0.89-59.33%5321,05831.37%
AMZN200605P023550002020-06-03 3:55PM EDT2,355.000.580.320.65-1.02-63.75%9725529.16%
AMZN200605P023600002020-06-03 3:59PM EDT2,360.000.580.340.87-1.13-66.08%19694529.59%
AMZN200605P023650002020-06-03 3:57PM EDT2,365.000.680.360.90-1.17-63.24%17650328.70%
AMZN200605P023700002020-06-03 3:54PM EDT2,370.000.580.410.82-1.37-70.26%30171627.17%
AMZN200605P023750002020-06-03 3:57PM EDT2,375.000.910.470.96-1.23-57.48%46660826.88%
AMZN200605P023800002020-06-03 3:59PM EDT2,380.000.700.521.38-1.57-69.16%42381727.72%
AMZN200605P023850002020-06-03 3:57PM EDT2,385.000.780.520.82-1.70-68.55%24140823.99%
AMZN200605P023900002020-06-03 3:59PM EDT2,390.000.850.600.91-1.85-68.52%84071723.37%
AMZN200605P023950002020-06-03 3:59PM EDT2,395.000.930.771.04-2.17-70.00%46769522.87%
AMZN200605P024000002020-06-03 3:59PM EDT2,400.001.080.971.10-2.22-67.27%3,9121,80622.00%
AMZN200605P024050002020-06-03 3:49PM EDT2,405.000.931.071.20-2.82-75.20%52539121.25%
AMZN200605P024100002020-06-03 3:59PM EDT2,410.001.250.781.70-2.95-70.24%71835421.77%
AMZN200605P024150002020-06-03 3:59PM EDT2,415.001.470.892.20-3.18-68.39%44836521.94%
AMZN200605P024200002020-06-03 3:59PM EDT2,420.001.791.561.87-4.17-69.97%1,02081219.76%
AMZN200605P024250002020-06-03 3:59PM EDT2,425.002.152.002.21-4.49-67.62%73535819.34%
AMZN200605P024300002020-06-03 3:59PM EDT2,430.002.581.572.62-4.59-64.02%94155218.93%
AMZN200605P024350002020-06-03 3:56PM EDT2,435.003.152.903.20-5.02-61.44%65030618.70%
AMZN200605P024400002020-06-03 3:59PM EDT2,440.003.503.303.95-6.00-63.16%87972118.57%
AMZN200605P024450002020-06-03 3:58PM EDT2,445.004.854.155.00-5.75-54.25%77221718.68%
AMZN200605P024500002020-06-03 3:59PM EDT2,450.005.605.206.00-6.40-53.33%2,5281,08518.45%
AMZN200605P024550002020-06-03 3:59PM EDT2,455.007.106.357.35-6.50-47.79%93026818.47%
AMZN200605P024600002020-06-03 3:58PM EDT2,460.008.907.859.05-6.85-43.49%1,62269518.65%
AMZN200605P024650002020-06-03 3:59PM EDT2,465.0010.309.7010.75-7.20-41.14%1,38718918.57%
AMZN200605P024700002020-06-03 3:59PM EDT2,470.0012.2111.9512.85-8.39-40.73%1,56261418.68%
AMZN200605P024750002020-06-03 3:59PM EDT2,475.0015.0011.9515.20-7.69-33.89%1,18619818.81%
AMZN200605P024800002020-06-03 3:59PM EDT2,480.0017.2516.1517.90-8.35-32.62%74619219.06%
AMZN200605P024850002020-06-03 3:59PM EDT2,485.0018.6517.9020.65-10.23-35.42%52911919.11%
AMZN200605P024900002020-06-03 3:58PM EDT2,490.0024.0021.4524.15-7.10-22.83%1667219.76%
AMZN200605P024950002020-06-03 3:59PM EDT2,495.0026.8825.3527.70-7.78-22.45%1656820.25%
AMZN200605P025000002020-06-03 3:59PM EDT2,500.0027.2027.2031.50-11.80-30.26%42723820.83%
AMZN200605P025050002020-06-03 3:53PM EDT2,505.0033.0029.3035.50-12.50-27.47%501921.49%
AMZN200605P025100002020-06-03 3:59PM EDT2,510.0038.2132.9539.50-6.79-15.09%665821.97%
AMZN200605P025150002020-06-03 2:28PM EDT2,515.0045.1538.8044.05-11.35-20.09%301023.07%
AMZN200605P025200002020-06-03 3:59PM EDT2,520.0047.2841.2049.35-6.22-11.63%685225.17%
AMZN200605P025250002020-06-03 3:59PM EDT2,525.0052.0545.9554.45-11.41-17.98%255526.96%
AMZN200605P025300002020-06-03 3:54PM EDT2,530.0054.8050.0559.15-26.22-32.36%165628.10%
AMZN200605P025350002020-06-03 3:16PM EDT2,535.0059.0054.3563.85-13.24-18.33%61029.19%
AMZN200605P025400002020-06-03 2:02PM EDT2,540.0060.6559.7569.45-14.80-19.62%19518931.67%
AMZN200605P025450002020-06-03 10:30AM EDT2,545.0078.8864.6073.95-1.17-1.46%18018132.37%
AMZN200605P025500002020-06-03 3:59PM EDT2,550.0075.0069.6079.10-10.50-12.28%141634.09%
AMZN200605P025550002020-06-03 3:59PM EDT2,555.0080.0074.2082.95-7.30-8.36%9533.52%
AMZN200605P025600002020-06-03 3:16PM EDT2,560.0082.0878.9588.70-23.10-21.96%1636.28%
AMZN200605P025700002020-06-03 3:28PM EDT2,570.0087.8189.3596.65-14.54-14.21%31235.03%
AMZN200605P025800002020-06-03 2:30PM EDT2,580.00106.02100.95106.60-4.93-4.44%26637.49%
AMZN200605P025900002020-06-03 3:46PM EDT2,590.00107.93106.05116.80-71.72-39.92%2440.45%
AMZN200605P026000002020-06-03 2:08PM EDT2,600.00118.11115.95127.90-16.08-11.98%102645.38%
AMZN200605P026100002020-06-02 3:42PM EDT2,610.00145.00125.85140.650.00-3353.53%
AMZN200605P026200002020-05-27 11:06AM EDT2,620.00280.70135.70150.100.00-1155.06%
AMZN200605P026300002020-05-29 3:54PM EDT2,630.00202.99145.65157.800.00-1152.55%
AMZN200605P026400002020-05-26 2:14PM EDT2,640.00208.95155.60169.950.00--159.80%
AMZN200605P026500002020-06-03 1:06PM EDT2,650.00182.49165.50180.30-0.49-0.27%11763.03%
AMZN200605P026600002020-06-03 1:34PM EDT2,660.00186.55174.15187.70-1.55-0.82%10159.35%
AMZN200605P027000002020-06-03 1:35PM EDT2,700.00225.25219.90226.35-92.77-29.17%1851.18%
AMZN200605P027100002020-06-02 9:39AM EDT2,710.00239.50229.85237.500.00-2255.99%
AMZN200605P027200002020-05-29 2:57PM EDT2,720.00307.85235.05249.000.00-4376.23%
AMZN200605P027300002020-05-29 3:54PM EDT2,730.00297.65249.80257.350.00-7359.16%
AMZN200605P027400002020-06-01 9:40AM EDT2,740.00287.65259.75267.300.00-1360.69%
AMZN200605P027500002020-06-03 3:51PM EDT2,750.00264.50269.75277.25-17.50-6.21%4662.33%
AMZN200605P027600002020-06-03 9:43AM EDT2,760.00287.95279.75287.15-15.75-5.19%2163.81%
AMZN200605P027700002020-06-03 3:51PM EDT2,770.00284.40289.75297.10-143.40-33.52%2165.41%
AMZN200605P027800002020-06-03 2:07PM EDT2,780.00296.85299.75306.60-84.25-22.11%2265.50%
AMZN200605P027900002020-05-13 7:06PM EDT2,790.00410.06309.70317.000.00--068.37%
AMZN200605P028700002020-06-01 10:37AM EDT2,870.00396.35389.70396.650.00-1180.26%
AMZN200605P028800002020-05-28 3:24PM EDT2,880.00461.05399.65406.600.00--281.45%
AMZN200605P029000002020-05-28 3:24PM EDT2,900.00481.00414.90430.400.00-2380.08%
AMZN200605P029100002020-05-26 1:42PM EDT2,910.00467.25424.95438.550.00--164.89%
AMZN200605P029500002020-05-26 9:32AM EDT2,950.00504.50464.95480.350.00--187.40%
AMZN200605P030000002020-05-28 3:24PM EDT3,000.00580.90514.50527.450.00-22125.02%
AMZN200605P031000002020-05-20 3:45PM EDT3,100.00602.17614.45630.250.00--1103.71%
AMZN200605P031200002020-05-27 10:26AM EDT3,120.00755.50634.45650.250.00--4106.30%
AMZN200605P032000002020-05-18 1:17PM EDT3,200.00775.22714.40728.400.00--0161.81%
AMZN200605P032800002020-05-28 3:55PM EDT3,280.00877.05794.40808.400.00--0174.04%
AMZN200605P033000002020-05-28 3:24PM EDT3,300.00880.60814.40830.200.00--1127.34%
AMZN200605P033200002020-05-28 3:24PM EDT3,320.00900.65834.40848.400.00--1179.97%
AMZN200605P034000002020-05-18 1:17PM EDT3,400.00974.93914.40927.450.00--0186.52%
AMZN200605P035000002020-06-03 11:14AM EDT3,500.001,029.001,014.401,027.45-6.43-0.62%11200.12%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines