Mercados españoles abiertos en 6 hrs 11 min
S&P 500
3.849,62-5,74(-0,15%)Nasdaq
13.626,06-9,93(-0,07%)NIKKEI 225
28.693,87+147,69(+0,52%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3.326,13+32,13 (+0,98%)
Al cierre: 4:00PM EST
3.374,44 +48,31 (1,45 %)
Después del cierre: 7:59PM EST
Llamadaspara29 de enero de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129C01870000 | 2021-01-26 9:30AM EST | 1,870.00 | 1,420.95 | 1,452.00 | 1,462.00 | +40.80 | +2.96% | 1 | 3 | 246.34% |
| AMZN210129C01880000 | 2021-01-26 9:30AM EST | 1,880.00 | 1,410.95 | 1,443.00 | 1,452.00 | +1,410.95 | - | 1 | 0 | 257.20% |
| AMZN210129C01890000 | 2021-01-22 3:52PM EST | 1,890.00 | 1,408.57 | 1,431.50 | 1,441.50 | 0.00 | - | 1 | 2 | 221.88% |
| AMZN210129C01940000 | 2021-01-25 11:08AM EST | 1,940.00 | 1,311.95 | 1,381.50 | 1,391.50 | 0.00 | - | 1 | 1 | 212.31% |
| AMZN210129C01960000 | 2021-01-22 9:30AM EST | 1,960.00 | 1,330.05 | 1,363.00 | 1,372.00 | 0.00 | - | 1 | 1 | 239.94% |
| AMZN210129C01980000 | 2021-01-21 9:35AM EST | 1,980.00 | 1,329.90 | 1,341.50 | 1,351.50 | 0.00 | - | 12 | 12 | 204.79% |
| AMZN210129C02000000 | 2021-01-20 3:06PM EST | 2,000.00 | 1,271.60 | 1,321.50 | 1,331.50 | 0.00 | - | - | 2 | 201.07% |
| AMZN210129C02070000 | 2021-01-21 3:23PM EST | 2,070.00 | 1,249.45 | 1,252.50 | 1,262.00 | 0.00 | - | 1 | 1 | 212.11% |
| AMZN210129C02080000 | 2020-12-30 3:57PM EST | 2,080.00 | 1,207.00 | 1,242.00 | 1,252.00 | 0.00 | - | - | 1 | 204.15% |
| AMZN210129C02140000 | 2021-01-25 10:39AM EST | 2,140.00 | 1,164.45 | 1,182.50 | 1,191.50 | 0.00 | - | 1 | 1 | 192.82% |
| AMZN210129C02150000 | 2021-01-25 10:39AM EST | 2,150.00 | 1,154.45 | 1,173.00 | 1,182.00 | 0.00 | - | 1 | 2 | 201.47% |
| AMZN210129C02180000 | 2021-01-25 10:49AM EST | 2,180.00 | 1,119.75 | 1,141.50 | 1,151.50 | 0.00 | - | 1 | 1 | 169.34% |
| AMZN210129C02200000 | 2021-01-25 9:46AM EST | 2,200.00 | 1,153.15 | 1,122.50 | 1,131.50 | 0.00 | - | 2 | 2 | 181.79% |
| AMZN210129C02260000 | 2021-01-21 9:42AM EST | 2,260.00 | 1,048.10 | 1,061.50 | 1,071.50 | 0.00 | - | 2 | 2 | 155.96% |
| AMZN210129C02270000 | 2021-01-25 10:58AM EST | 2,270.00 | 1,011.90 | 1,052.50 | 1,061.50 | 0.00 | - | 1 | 2 | 169.19% |
| AMZN210129C02280000 | 2021-01-25 10:54AM EST | 2,280.00 | 1,002.25 | 1,041.50 | 1,051.50 | 0.00 | - | 1 | 2 | 152.73% |
| AMZN210129C02290000 | 2021-01-25 9:57AM EST | 2,290.00 | 1,047.60 | 1,032.00 | 1,042.00 | 0.00 | - | 1 | 1 | 165.67% |
| AMZN210129C02300000 | 2021-01-22 2:24PM EST | 2,300.00 | 998.27 | 1,021.50 | 1,031.50 | 0.00 | - | 4 | 4 | 149.46% |
| AMZN210129C02340000 | 2021-01-21 9:39AM EST | 2,340.00 | 985.04 | 982.00 | 991.50 | 0.00 | - | 4 | 3 | 151.07% |
| AMZN210129C02350000 | 2021-01-21 9:52AM EST | 2,350.00 | 958.00 | 972.00 | 981.50 | 0.00 | - | 1 | 6 | 149.41% |
| AMZN210129C02360000 | 2021-01-21 9:39AM EST | 2,360.00 | 964.55 | 962.00 | 971.50 | 0.00 | - | 1 | 1 | 147.75% |
| AMZN210129C02370000 | 2021-01-21 9:39AM EST | 2,370.00 | 954.55 | 952.00 | 962.00 | 0.00 | - | 1 | 1 | 151.81% |
| AMZN210129C02380000 | 2021-01-20 10:29AM EST | 2,380.00 | 835.95 | 941.50 | 951.50 | 0.00 | - | - | 2 | 136.72% |
| AMZN210129C02420000 | 2021-01-20 10:12AM EST | 2,420.00 | 799.85 | 902.00 | 912.00 | 0.00 | - | - | 3 | 143.36% |
| AMZN210129C02480000 | 2021-01-22 11:30AM EST | 2,480.00 | 823.28 | 842.00 | 852.00 | 0.00 | - | 5 | 5 | 133.40% |
| AMZN210129C02490000 | 2021-01-19 1:05PM EST | 2,490.00 | 641.94 | 831.50 | 841.50 | 0.00 | - | 4 | 3 | 119.73% |
| AMZN210129C02500000 | 2021-01-25 1:48PM EST | 2,500.00 | 811.55 | 822.50 | 831.50 | 0.00 | - | 11 | 4 | 130.10% |
| AMZN210129C02510000 | 2021-01-25 1:48PM EST | 2,510.00 | 802.55 | 813.00 | 822.00 | 0.00 | - | 1 | 1 | 136.01% |
| AMZN210129C02530000 | 2021-01-20 9:52AM EST | 2,530.00 | 673.29 | 792.50 | 802.00 | 0.00 | - | 23 | 25 | 129.20% |
| AMZN210129C02550000 | 2021-01-25 1:59PM EST | 2,550.00 | 752.35 | 771.50 | 781.50 | 0.00 | - | 2 | 35 | 110.74% |
| AMZN210129C02570000 | 2021-01-20 2:30PM EST | 2,570.00 | 697.20 | 751.50 | 761.50 | 0.00 | - | 30 | 20 | 107.76% |
| AMZN210129C02580000 | 2021-01-21 11:17AM EST | 2,580.00 | 765.85 | 741.50 | 751.50 | 0.00 | - | 37 | 15 | 106.30% |
| AMZN210129C02590000 | 2021-01-26 10:46AM EST | 2,590.00 | 733.35 | 731.50 | 741.50 | +215.48 | +41.61% | 1 | 11 | 104.83% |
| AMZN210129C02600000 | 2021-01-26 10:23AM EST | 2,600.00 | 705.30 | 721.50 | 731.50 | +4.06 | +0.58% | 10 | 47 | 103.37% |
| AMZN210129C02610000 | 2021-01-26 10:33AM EST | 2,610.00 | 706.17 | 711.50 | 721.50 | +1.04 | +0.15% | 10 | 35 | 101.90% |
| AMZN210129C02620000 | 2021-01-20 9:50AM EST | 2,620.00 | 586.25 | 701.50 | 711.50 | 0.00 | - | 2 | 14 | 100.44% |
| AMZN210129C02630000 | 2021-01-25 10:28AM EST | 2,630.00 | 696.15 | 691.50 | 701.50 | 0.00 | - | 4 | 12 | 98.97% |
| AMZN210129C02640000 | 2021-01-15 3:49PM EST | 2,640.00 | 465.30 | 681.50 | 691.50 | 0.00 | - | 5 | 5 | 97.56% |
| AMZN210129C02650000 | 2021-01-26 10:54AM EST | 2,650.00 | 679.78 | 672.50 | 681.50 | -1.75 | -0.26% | 7 | 8 | 106.10% |
| AMZN210129C02660000 | 2021-01-25 11:03AM EST | 2,660.00 | 613.80 | 665.10 | 669.25 | 0.00 | - | 1 | 12 | 106.98% |
| AMZN210129C02680000 | 2021-01-25 12:55PM EST | 2,680.00 | 628.40 | 645.15 | 649.25 | 0.00 | - | 1 | 11 | 104.13% |
| AMZN210129C02690000 | 2021-01-26 12:30PM EST | 2,690.00 | 632.18 | 635.15 | 639.25 | -0.50 | -0.08% | 8 | 8 | 102.54% |
| AMZN210129C02700000 | 2021-01-22 3:59PM EST | 2,700.00 | 595.60 | 625.15 | 629.25 | 0.00 | - | 1 | 9 | 100.95% |
| AMZN210129C02710000 | 2021-01-25 3:43PM EST | 2,710.00 | 587.60 | 615.15 | 619.30 | 0.00 | - | 1 | 8 | 99.68% |
| AMZN210129C02720000 | 2021-01-26 1:51PM EST | 2,720.00 | 607.02 | 605.20 | 609.30 | +193.05 | +46.63% | 1 | 3 | 98.39% |
| AMZN210129C02730000 | 2021-01-25 3:20PM EST | 2,730.00 | 566.40 | 595.20 | 599.30 | 0.00 | - | 1 | 20 | 96.80% |
| AMZN210129C02740000 | 2021-01-13 10:21AM EST | 2,740.00 | 434.30 | 585.20 | 589.30 | 0.00 | - | 1 | 2 | 95.24% |
| AMZN210129C02750000 | 2021-01-21 2:01PM EST | 2,750.00 | 560.01 | 575.25 | 579.35 | 0.00 | - | 2 | 21 | 94.21% |
| AMZN210129C02760000 | 2021-01-14 10:41AM EST | 2,760.00 | 411.57 | 565.25 | 569.35 | 0.00 | - | 14 | 9 | 92.63% |
| AMZN210129C02770000 | 2021-01-19 12:13AM EST | 2,770.00 | 406.98 | 555.25 | 559.35 | 0.00 | - | - | 12 | 91.06% |
| AMZN210129C02780000 | 2021-01-25 11:04AM EST | 2,780.00 | 479.25 | 545.25 | 549.40 | 0.00 | - | 1 | 6 | 89.75% |
| AMZN210129C02790000 | 2021-01-25 10:58AM EST | 2,790.00 | 494.65 | 535.30 | 539.40 | 0.00 | - | 1 | 10 | 88.43% |
| AMZN210129C02800000 | 2021-01-25 2:27PM EST | 2,800.00 | 497.81 | 525.30 | 529.40 | 0.00 | - | 3 | 15 | 86.84% |
| AMZN210129C02810000 | 2021-01-12 1:13PM EST | 2,810.00 | 331.46 | 515.30 | 519.40 | 0.00 | - | 1 | 2 | 85.28% |
| AMZN210129C02820000 | 2021-01-20 10:33AM EST | 2,820.00 | 505.45 | 505.30 | 509.45 | +104.45 | +26.05% | 2 | 6 | 83.95% |
| AMZN210129C02830000 | 2021-01-25 11:47AM EST | 2,830.00 | 448.60 | 495.35 | 499.45 | 0.00 | - | 2 | 1 | 82.62% |
| AMZN210129C02840000 | 2021-01-19 12:13AM EST | 2,840.00 | 285.00 | 485.35 | 489.45 | 0.00 | - | - | 1 | 81.03% |
| AMZN210129C02850000 | 2021-01-22 1:18PM EST | 2,850.00 | 442.47 | 475.35 | 479.50 | 0.00 | - | 10 | 19 | 79.69% |
| AMZN210129C02860000 | 2021-01-14 11:34AM EST | 2,860.00 | 466.80 | 465.40 | 469.50 | +156.00 | +50.19% | 6 | 10 | 78.34% |
| AMZN210129C02870000 | 2021-01-25 3:02PM EST | 2,870.00 | 426.77 | 455.40 | 459.50 | 0.00 | - | 2 | 4 | 76.77% |
| AMZN210129C02880000 | 2021-01-25 1:35PM EST | 2,880.00 | 425.70 | 445.40 | 449.50 | 0.00 | - | 2 | 6 | 75.20% |
| AMZN210129C02890000 | 2021-01-22 3:11PM EST | 2,890.00 | 409.03 | 435.45 | 439.55 | 0.00 | - | 10 | 7 | 74.04% |
| AMZN210129C02900000 | 2021-01-26 3:26PM EST | 2,900.00 | 435.80 | 425.45 | 429.55 | +26.79 | +6.55% | 37 | 65 | 72.46% |
| AMZN210129C02910000 | 2021-01-25 9:36AM EST | 2,910.00 | 447.00 | 415.45 | 419.55 | 0.00 | - | 1 | 6 | 70.90% |
| AMZN210129C02920000 | 2021-01-25 3:42PM EST | 2,920.00 | 372.98 | 405.50 | 409.60 | 0.00 | - | 1 | 16 | 69.70% |
| AMZN210129C02930000 | 2021-01-25 3:02PM EST | 2,930.00 | 367.00 | 395.50 | 399.60 | 0.00 | - | 2 | 3 | 68.13% |
| AMZN210129C02940000 | 2021-01-25 3:13PM EST | 2,940.00 | 348.55 | 385.50 | 389.65 | 0.00 | - | 11 | 19 | 66.74% |
| AMZN210129C02950000 | 2021-01-26 10:50AM EST | 2,950.00 | 380.52 | 375.55 | 379.65 | +30.18 | +8.61% | 11 | 57 | 65.33% |
| AMZN210129C02960000 | 2021-01-25 2:51PM EST | 2,960.00 | 341.62 | 365.55 | 369.65 | 0.00 | - | 8 | 49 | 63.76% |
| AMZN210129C02970000 | 2021-01-25 2:51PM EST | 2,970.00 | 332.09 | 355.60 | 359.70 | 0.00 | - | 9 | 24 | 62.50% |
| AMZN210129C02980000 | 2021-01-26 10:34AM EST | 2,980.00 | 338.50 | 345.65 | 349.75 | +27.60 | +8.88% | 1 | 23 | 61.23% |
| AMZN210129C02990000 | 2021-01-26 10:11AM EST | 2,990.00 | 317.05 | 335.65 | 339.75 | +6.34 | +2.04% | 2 | 42 | 59.64% |
| AMZN210129C03000000 | 2021-01-26 3:40PM EST | 3,000.00 | 331.35 | 325.70 | 329.80 | +31.35 | +10.45% | 134 | 257 | 58.35% |
| AMZN210129C03010000 | 2021-01-25 12:00PM EST | 3,010.00 | 283.00 | 315.75 | 319.85 | 0.00 | - | 2 | 2 | 57.04% |
| AMZN210129C03020000 | 2021-01-26 12:10PM EST | 3,020.00 | 297.20 | 305.80 | 309.90 | +23.22 | +8.48% | 2 | 9 | 55.71% |
| AMZN210129C03030000 | 2021-01-26 10:02AM EST | 3,030.00 | 281.00 | 295.85 | 299.95 | +5.05 | +1.83% | 2 | 2 | 54.37% |
| AMZN210129C03035000 | 2021-01-26 12:29PM EST | 3,035.00 | 286.80 | 290.90 | 295.00 | +23.85 | +9.07% | 6 | 63 | 53.82% |
| AMZN210129C03040000 | 2021-01-26 3:47PM EST | 3,040.00 | 298.00 | 285.90 | 290.00 | +39.95 | +15.48% | 5 | 28 | 53.02% |
| AMZN210129C03045000 | 2021-01-25 3:49PM EST | 3,045.00 | 255.49 | 280.95 | 285.05 | 0.00 | - | 12 | 35 | 52.45% |
| AMZN210129C03050000 | 2021-01-26 3:23PM EST | 3,050.00 | 285.88 | 275.95 | 280.05 | +35.28 | +14.08% | 7 | 208 | 51.64% |
| AMZN210129C03055000 | 2021-01-26 10:41AM EST | 3,055.00 | 266.45 | 271.00 | 275.10 | +27.15 | +11.35% | 6 | 40 | 51.06% |
| AMZN210129C03060000 | 2021-01-26 10:58AM EST | 3,060.00 | 269.26 | 266.05 | 270.15 | +34.08 | +14.49% | 1 | 44 | 50.46% |
| AMZN210129C03065000 | 2021-01-25 10:57AM EST | 3,065.00 | 222.20 | 261.10 | 265.20 | 0.00 | - | 2 | 20 | 57.21% |
| AMZN210129C03070000 | 2021-01-25 11:33AM EST | 3,070.00 | 215.15 | 256.15 | 260.25 | 0.00 | - | 23 | 33 | 56.45% |
| AMZN210129C03075000 | 2021-01-26 2:14PM EST | 3,075.00 | 260.14 | 251.20 | 255.30 | +37.84 | +17.02% | 4 | 33 | 55.68% |
| AMZN210129C03080000 | 2021-01-26 12:13PM EST | 3,080.00 | 243.38 | 246.25 | 250.35 | +27.48 | +12.73% | 2 | 58 | 54.91% |
| AMZN210129C03085000 | 2021-01-25 3:49PM EST | 3,085.00 | 215.90 | 241.30 | 245.40 | 0.00 | - | 13 | 53 | 54.14% |
| AMZN210129C03090000 | 2021-01-26 10:56AM EST | 3,090.00 | 240.18 | 236.35 | 240.45 | +19.23 | +8.70% | 7 | 92 | 53.36% |
| AMZN210129C03095000 | 2021-01-26 2:47PM EST | 3,095.00 | 237.47 | 231.40 | 235.50 | +46.87 | +24.59% | 13 | 155 | 52.57% |
| AMZN210129C03100000 | 2021-01-26 3:58PM EST | 3,100.00 | 222.00 | 226.50 | 230.60 | +18.55 | +9.12% | 124 | 749 | 51.91% |
| AMZN210129C03105000 | 2021-01-26 2:14PM EST | 3,105.00 | 226.53 | 221.55 | 225.65 | +32.66 | +16.85% | 12 | 189 | 51.11% |
| AMZN210129C03110000 | 2021-01-26 12:30PM EST | 3,110.00 | 214.00 | 216.65 | 220.75 | +24.75 | +13.08% | 4 | 528 | 50.43% |
| AMZN210129C03115000 | 2021-01-26 1:26PM EST | 3,115.00 | 215.92 | 211.75 | 215.85 | +18.15 | +9.18% | 13 | 181 | 49.74% |
| AMZN210129C03120000 | 2021-01-26 3:05PM EST | 3,120.00 | 217.69 | 206.85 | 210.95 | +32.69 | +17.67% | 30 | 185 | 49.04% |
| AMZN210129C03125000 | 2021-01-26 2:14PM EST | 3,125.00 | 210.84 | 201.95 | 206.05 | +56.52 | +36.63% | 22 | 260 | 48.33% |
| AMZN210129C03130000 | 2021-01-26 2:14PM EST | 3,130.00 | 205.80 | 197.10 | 201.15 | +35.80 | +21.06% | 7 | 470 | 47.61% |
| AMZN210129C03135000 | 2021-01-26 2:17PM EST | 3,135.00 | 200.83 | 192.25 | 196.30 | +30.73 | +18.07% | 21 | 379 | 47.00% |
| AMZN210129C03140000 | 2021-01-26 3:36PM EST | 3,140.00 | 192.79 | 187.40 | 191.45 | +27.63 | +16.73% | 19 | 618 | 46.36% |
| AMZN210129C03145000 | 2021-01-26 11:58AM EST | 3,145.00 | 166.82 | 183.35 | 186.60 | +18.42 | +12.41% | 23 | 598 | 45.71% |
| AMZN210129C03150000 | 2021-01-26 3:58PM EST | 3,150.00 | 175.41 | 178.50 | 181.80 | +26.31 | +17.65% | 669 | 2,368 | 45.15% |
| AMZN210129C03155000 | 2021-01-26 3:20PM EST | 3,155.00 | 183.25 | 173.75 | 177.00 | +38.20 | +26.34% | 58 | 267 | 44.57% |
| AMZN210129C03160000 | 2021-01-26 3:12PM EST | 3,160.00 | 175.27 | 168.95 | 172.20 | +37.12 | +26.87% | 23 | 278 | 43.97% |
| AMZN210129C03165000 | 2021-01-26 3:35PM EST | 3,165.00 | 170.08 | 164.20 | 167.45 | +32.73 | +23.83% | 58 | 292 | 43.44% |
| AMZN210129C03170000 | 2021-01-26 3:43PM EST | 3,170.00 | 163.95 | 159.45 | 162.75 | +29.25 | +21.71% | 35 | 213 | 42.98% |
| AMZN210129C03175000 | 2021-01-26 3:30PM EST | 3,175.00 | 164.67 | 154.75 | 157.45 | +38.12 | +30.12% | 78 | 519 | 41.41% |
| AMZN210129C03180000 | 2021-01-26 3:51PM EST | 3,180.00 | 157.00 | 150.05 | 152.75 | +34.40 | +28.06% | 72 | 227 | 40.92% |
| AMZN210129C03185000 | 2021-01-26 3:20PM EST | 3,185.00 | 154.60 | 145.40 | 148.10 | +36.60 | +31.02% | 109 | 213 | 40.49% |
| AMZN210129C03190000 | 2021-01-26 3:27PM EST | 3,190.00 | 147.80 | 140.75 | 143.50 | +29.29 | +24.72% | 73 | 457 | 40.11% |
| AMZN210129C03195000 | 2021-01-26 3:20PM EST | 3,195.00 | 145.95 | 136.15 | 138.95 | +31.61 | +27.65% | 151 | 340 | 39.77% |
| AMZN210129C03200000 | 2021-01-26 3:53PM EST | 3,200.00 | 130.86 | 131.60 | 134.40 | +25.38 | +24.06% | 555 | 2,100 | 39.38% |
| AMZN210129C03205000 | 2021-01-26 3:44PM EST | 3,205.00 | 131.07 | 127.10 | 129.95 | +29.14 | +28.59% | 183 | 229 | 39.10% |
| AMZN210129C03210000 | 2021-01-26 3:28PM EST | 3,210.00 | 127.80 | 122.70 | 125.50 | +24.22 | +23.38% | 123 | 441 | 38.77% |
| AMZN210129C03215000 | 2021-01-26 3:49PM EST | 3,215.00 | 120.06 | 118.30 | 121.10 | +23.94 | +24.91% | 107 | 130 | 38.46% |
| AMZN210129C03220000 | 2021-01-26 3:40PM EST | 3,220.00 | 117.25 | 113.95 | 116.75 | +26.25 | +28.85% | 148 | 379 | 38.17% |
| AMZN210129C03225000 | 2021-01-26 3:39PM EST | 3,225.00 | 113.64 | 109.65 | 112.45 | +20.50 | +22.01% | 107 | 288 | 37.89% |
| AMZN210129C03230000 | 2021-01-26 3:58PM EST | 3,230.00 | 107.33 | 105.35 | 108.25 | +18.23 | +20.46% | 2,208 | 1,291 | 37.67% |
| AMZN210129C03235000 | 2021-01-26 3:47PM EST | 3,235.00 | 103.13 | 101.15 | 103.95 | +25.13 | +32.22% | 409 | 411 | 37.28% |
| AMZN210129C03240000 | 2021-01-26 3:56PM EST | 3,240.00 | 97.00 | 97.20 | 100.00 | +20.90 | +27.46% | 459 | 593 | 37.24% |
| AMZN210129C03245000 | 2021-01-26 3:54PM EST | 3,245.00 | 92.35 | 93.20 | 95.95 | +16.25 | +21.35% | 380 | 409 | 37.02% |
| AMZN210129C03250000 | 2021-01-26 3:59PM EST | 3,250.00 | 90.22 | 89.15 | 91.55 | +19.87 | +28.24% | 3,428 | 2,032 | 36.36% |
| AMZN210129C03255000 | 2021-01-26 3:55PM EST | 3,255.00 | 80.90 | 85.45 | 87.10 | +14.90 | +22.58% | 135 | 213 | 35.61% |
| AMZN210129C03260000 | 2021-01-26 3:57PM EST | 3,260.00 | 79.60 | 81.75 | 83.90 | +15.45 | +24.08% | 208 | 282 | 36.09% |
| AMZN210129C03265000 | 2021-01-26 3:56PM EST | 3,265.00 | 77.50 | 78.10 | 79.60 | +14.85 | +23.70% | 130 | 171 | 35.38% |
| AMZN210129C03270000 | 2021-01-26 3:56PM EST | 3,270.00 | 74.55 | 74.55 | 76.00 | +16.25 | +27.87% | 1,019 | 344 | 35.31% |
| AMZN210129C03275000 | 2021-01-26 3:57PM EST | 3,275.00 | 70.00 | 70.95 | 72.50 | +16.26 | +30.26% | 249 | 348 | 35.26% |
| AMZN210129C03280000 | 2021-01-26 3:58PM EST | 3,280.00 | 69.45 | 67.65 | 69.10 | +17.30 | +33.17% | 757 | 704 | 35.22% |
| AMZN210129C03285000 | 2021-01-26 3:56PM EST | 3,285.00 | 64.25 | 64.40 | 65.80 | +13.25 | +25.98% | 542 | 331 | 35.19% |
| AMZN210129C03290000 | 2021-01-26 3:58PM EST | 3,290.00 | 62.40 | 61.30 | 63.05 | +13.40 | +27.35% | 809 | 485 | 35.58% |
| AMZN210129C03295000 | 2021-01-26 3:55PM EST | 3,295.00 | 58.60 | 58.25 | 59.55 | +12.38 | +26.78% | 931 | 525 | 35.22% |
| AMZN210129C03300000 | 2021-01-26 3:59PM EST | 3,300.00 | 55.00 | 55.35 | 56.95 | +10.70 | +24.15% | 9,292 | 3,382 | 35.57% |
| AMZN210129C03305000 | 2021-01-26 3:56PM EST | 3,305.00 | 52.35 | 52.40 | 53.70 | +11.05 | +26.76% | 1,720 | 715 | 35.27% |
| AMZN210129C03310000 | 2021-01-26 3:58PM EST | 3,310.00 | 51.00 | 49.70 | 51.60 | +10.85 | +27.02% | 4,561 | 1,036 | 35.88% |
| AMZN210129C03315000 | 2021-01-26 3:59PM EST | 3,315.00 | 47.50 | 47.10 | 48.65 | +10.05 | +26.84% | 2,464 | 604 | 35.68% |
| AMZN210129C03320000 | 2021-01-26 3:59PM EST | 3,320.00 | 45.00 | 44.65 | 46.15 | +9.00 | +25.00% | 7,043 | 856 | 35.79% |
| AMZN210129C03325000 | 2021-01-26 3:59PM EST | 3,325.00 | 42.69 | 42.35 | 43.40 | +8.39 | +24.46% | 3,694 | 707 | 35.61% |
| AMZN210129C03330000 | 2021-01-26 3:59PM EST | 3,330.00 | 40.40 | 40.10 | 41.70 | +7.40 | +22.42% | 10,272 | 1,522 | 36.23% |
| AMZN210129C03335000 | 2021-01-26 3:59PM EST | 3,335.00 | 39.05 | 37.90 | 38.95 | +9.05 | +30.17% | 3,075 | 436 | 35.90% |
| AMZN210129C03340000 | 2021-01-26 3:59PM EST | 3,340.00 | 36.52 | 35.70 | 37.15 | +6.89 | +23.25% | 3,606 | 734 | 36.28% |
| AMZN210129C03345000 | 2021-01-26 3:58PM EST | 3,345.00 | 34.50 | 33.75 | 35.40 | +6.00 | +21.05% | 607 | 346 | 36.64% |
| AMZN210129C03350000 | 2021-01-26 3:59PM EST | 3,350.00 | 32.60 | 31.90 | 33.45 | +6.00 | +22.56% | 12,170 | 2,377 | 36.75% |
| AMZN210129C03355000 | 2021-01-26 3:59PM EST | 3,355.00 | 31.24 | 30.20 | 31.45 | +5.59 | +21.79% | 648 | 399 | 36.75% |
| AMZN210129C03360000 | 2021-01-26 3:58PM EST | 3,360.00 | 28.90 | 28.55 | 29.65 | +4.24 | +17.19% | 3,127 | 1,547 | 36.85% |
| AMZN210129C03365000 | 2021-01-26 3:58PM EST | 3,365.00 | 27.65 | 27.00 | 28.10 | +5.00 | +22.08% | 388 | 312 | 37.09% |
| AMZN210129C03370000 | 2021-01-26 3:57PM EST | 3,370.00 | 26.20 | 25.55 | 26.90 | +4.82 | +22.54% | 797 | 643 | 37.58% |
| AMZN210129C03375000 | 2021-01-26 3:59PM EST | 3,375.00 | 25.07 | 24.15 | 25.20 | +3.77 | +17.70% | 511 | 521 | 37.57% |
| AMZN210129C03380000 | 2021-01-26 3:58PM EST | 3,380.00 | 23.85 | 22.85 | 24.15 | +3.50 | +17.20% | 2,000 | 581 | 38.07% |
| AMZN210129C03385000 | 2021-01-26 3:58PM EST | 3,385.00 | 21.30 | 21.60 | 22.65 | +1.95 | +10.08% | 308 | 208 | 38.11% |
| AMZN210129C03390000 | 2021-01-26 3:53PM EST | 3,390.00 | 19.15 | 20.45 | 21.50 | +0.65 | +3.51% | 643 | 476 | 38.41% |
| AMZN210129C03395000 | 2021-01-26 3:58PM EST | 3,395.00 | 18.50 | 19.40 | 20.55 | +0.74 | +4.17% | 629 | 343 | 38.84% |
| AMZN210129C03400000 | 2021-01-26 3:59PM EST | 3,400.00 | 18.55 | 18.35 | 19.10 | +1.17 | +6.73% | 9,862 | 5,044 | 38.73% |
| AMZN210129C03410000 | 2021-01-26 3:58PM EST | 3,410.00 | 15.58 | 16.55 | 17.50 | +0.37 | +2.43% | 1,055 | 1,237 | 39.64% |
| AMZN210129C03420000 | 2021-01-26 3:57PM EST | 3,420.00 | 15.54 | 14.95 | 15.85 | +1.50 | +10.68% | 904 | 850 | 40.31% |
| AMZN210129C03430000 | 2021-01-26 3:57PM EST | 3,430.00 | 13.90 | 13.50 | 14.40 | +0.75 | +5.70% | 534 | 439 | 41.03% |
| AMZN210129C03440000 | 2021-01-26 3:56PM EST | 3,440.00 | 12.69 | 12.25 | 13.00 | +0.09 | +0.71% | 782 | 1,692 | 41.62% |
| AMZN210129C03450000 | 2021-01-26 3:59PM EST | 3,450.00 | 11.45 | 11.15 | 11.90 | +0.18 | +1.60% | 2,680 | 1,755 | 42.41% |
| AMZN210129C03460000 | 2021-01-26 3:57PM EST | 3,460.00 | 10.40 | 10.15 | 10.85 | -0.19 | -1.79% | 795 | 852 | 43.12% |
| AMZN210129C03470000 | 2021-01-26 3:57PM EST | 3,470.00 | 9.76 | 9.25 | 9.95 | -0.24 | -2.40% | 740 | 818 | 43.89% |
| AMZN210129C03480000 | 2021-01-26 3:53PM EST | 3,480.00 | 8.20 | 8.45 | 9.15 | -1.12 | -12.02% | 480 | 680 | 44.68% |
| AMZN210129C03490000 | 2021-01-26 3:52PM EST | 3,490.00 | 7.95 | 7.75 | 8.40 | -0.45 | -5.36% | 331 | 601 | 45.42% |
| AMZN210129C03500000 | 2021-01-26 3:59PM EST | 3,500.00 | 7.50 | 7.10 | 7.70 | -0.75 | -9.09% | 4,416 | 4,120 | 46.12% |
| AMZN210129C03510000 | 2021-01-26 3:50PM EST | 3,510.00 | 6.85 | 6.55 | 7.20 | -0.90 | -11.61% | 311 | 729 | 47.05% |
| AMZN210129C03520000 | 2021-01-26 3:57PM EST | 3,520.00 | 6.40 | 6.05 | 6.60 | -0.60 | -8.57% | 480 | 360 | 47.71% |
| AMZN210129C03530000 | 2021-01-26 3:56PM EST | 3,530.00 | 6.00 | 5.60 | 6.10 | -0.66 | -9.91% | 239 | 266 | 48.46% |
| AMZN210129C03540000 | 2021-01-26 3:59PM EST | 3,540.00 | 5.33 | 5.15 | 5.75 | -1.24 | -18.87% | 170 | 202 | 49.42% |
| AMZN210129C03550000 | 2021-01-26 3:59PM EST | 3,550.00 | 5.20 | 4.75 | 5.35 | -0.80 | -13.33% | 1,339 | 1,227 | 50.20% |
| AMZN210129C03560000 | 2021-01-26 3:59PM EST | 3,560.00 | 4.75 | 4.40 | 5.00 | -1.28 | -21.23% | 170 | 223 | 50.29% |
| AMZN210129C03570000 | 2021-01-26 3:59PM EST | 3,570.00 | 4.45 | 4.10 | 4.70 | -1.20 | -21.24% | 634 | 176 | 51.12% |
| AMZN210129C03580000 | 2021-01-26 3:57PM EST | 3,580.00 | 4.01 | 3.80 | 4.40 | -1.27 | -24.05% | 268 | 168 | 51.87% |
| AMZN210129C03590000 | 2021-01-26 3:59PM EST | 3,590.00 | 3.99 | 3.55 | 4.10 | -1.06 | -20.99% | 272 | 214 | 52.61% |
| AMZN210129C03600000 | 2021-01-26 3:59PM EST | 3,600.00 | 3.70 | 3.30 | 3.75 | -1.10 | -22.92% | 2,334 | 1,976 | 53.20% |
| AMZN210129C03610000 | 2021-01-26 3:52PM EST | 3,610.00 | 3.10 | 3.05 | 3.60 | -1.40 | -31.11% | 126 | 212 | 54.04% |
| AMZN210129C03620000 | 2021-01-26 3:58PM EST | 3,620.00 | 3.00 | 3.00 | 3.45 | -1.25 | -29.41% | 699 | 409 | 55.15% |
| AMZN210129C03630000 | 2021-01-26 3:56PM EST | 3,630.00 | 2.88 | 2.71 | 3.25 | -1.30 | -31.10% | 325 | 244 | 55.73% |
| AMZN210129C03640000 | 2021-01-26 3:58PM EST | 3,640.00 | 2.63 | 2.53 | 3.05 | -1.34 | -33.75% | 157 | 280 | 56.43% |
| AMZN210129C03650000 | 2021-01-26 3:57PM EST | 3,650.00 | 2.42 | 2.37 | 2.85 | -1.58 | -39.50% | 1,166 | 1,253 | 57.11% |
| AMZN210129C03660000 | 2021-01-26 3:56PM EST | 3,660.00 | 2.41 | 2.21 | 2.60 | -1.19 | -33.06% | 369 | 247 | 57.62% |
| AMZN210129C03670000 | 2021-01-26 1:44PM EST | 3,670.00 | 2.29 | 2.08 | 2.56 | -1.01 | -30.61% | 46 | 115 | 58.59% |
| AMZN210129C03680000 | 2021-01-26 3:45PM EST | 3,680.00 | 2.06 | 1.95 | 2.36 | -1.29 | -38.51% | 66 | 184 | 59.16% |
| AMZN210129C03690000 | 2021-01-26 1:34PM EST | 3,690.00 | 2.00 | 1.82 | 2.20 | -1.40 | -41.18% | 33 | 88 | 59.75% |
| AMZN210129C03700000 | 2021-01-26 3:58PM EST | 3,700.00 | 1.97 | 1.77 | 2.00 | -1.18 | -37.46% | 1,209 | 1,686 | 60.40% |
| AMZN210129C03710000 | 2021-01-26 1:40PM EST | 3,710.00 | 1.67 | 1.60 | 2.07 | -1.21 | -42.01% | 17 | 78 | 61.39% |
| AMZN210129C03720000 | 2021-01-26 2:44PM EST | 3,720.00 | 1.49 | 1.50 | 1.96 | -1.36 | -47.72% | 194 | 249 | 62.06% |
| AMZN210129C03730000 | 2021-01-26 3:59PM EST | 3,730.00 | 1.81 | 1.41 | 1.86 | -0.72 | -28.46% | 43 | 139 | 62.74% |
| AMZN210129C03740000 | 2021-01-26 3:49PM EST | 3,740.00 | 1.52 | 1.32 | 1.77 | -0.97 | -38.96% | 176 | 292 | 63.42% |
| AMZN210129C03750000 | 2021-01-26 3:13PM EST | 3,750.00 | 1.47 | 1.34 | 1.49 | -0.94 | -39.00% | 322 | 443 | 63.77% |
| AMZN210129C03760000 | 2021-01-26 3:52PM EST | 3,760.00 | 1.25 | 1.15 | 1.61 | -1.05 | -45.65% | 72 | 132 | 64.72% |
| AMZN210129C03770000 | 2021-01-26 2:03PM EST | 3,770.00 | 1.15 | 1.08 | 1.54 | -0.80 | -41.03% | 116 | 54 | 65.39% |
| AMZN210129C03780000 | 2021-01-26 3:45PM EST | 3,780.00 | 1.14 | 1.01 | 1.41 | -0.78 | -40.62% | 230 | 648 | 65.81% |
| AMZN210129C03790000 | 2021-01-26 3:59PM EST | 3,790.00 | 1.20 | 0.94 | 1.40 | -0.79 | -39.70% | 24 | 34 | 66.64% |
| AMZN210129C03800000 | 2021-01-26 3:55PM EST | 3,800.00 | 1.09 | 0.96 | 1.26 | -1.03 | -48.58% | 584 | 1,480 | 67.29% |
| AMZN210129C03810000 | 2021-01-26 2:15PM EST | 3,810.00 | 0.92 | 0.82 | 1.29 | -1.25 | -57.60% | 16 | 14 | 67.93% |
| AMZN210129C03820000 | 2021-01-26 3:50PM EST | 3,820.00 | 0.95 | 0.76 | 1.24 | -0.74 | -43.79% | 539 | 681 | 68.56% |
| AMZN210129C03830000 | 2021-01-26 3:59PM EST | 3,830.00 | 0.92 | 0.71 | 1.00 | -1.02 | -52.58% | 14 | 121 | 68.21% |
| AMZN210129C03840000 | 2021-01-26 3:16PM EST | 3,840.00 | 0.80 | 0.66 | 1.14 | -0.69 | -46.31% | 205 | 509 | 69.78% |
| AMZN210129C03850000 | 2021-01-26 3:31PM EST | 3,850.00 | 0.75 | 0.79 | 0.90 | -0.98 | -56.65% | 156 | 149 | 70.28% |
| AMZN210129C03860000 | 2021-01-26 3:23PM EST | 3,860.00 | 0.69 | 0.58 | 1.05 | -0.80 | -53.69% | 43 | 108 | 71.02% |
| AMZN210129C03870000 | 2021-01-26 2:20PM EST | 3,870.00 | 0.70 | 0.53 | 1.01 | -0.59 | -45.74% | 82 | 150 | 71.56% |
| AMZN210129C03880000 | 2021-01-26 2:54PM EST | 3,880.00 | 0.60 | 0.49 | 0.97 | -0.71 | -54.20% | 67 | 91 | 72.12% |
| AMZN210129C03890000 | 2021-01-26 2:22PM EST | 3,890.00 | 0.62 | 0.46 | 0.94 | -0.95 | -60.51% | 10 | 10 | 72.80% |
| AMZN210129C03900000 | 2021-01-26 3:58PM EST | 3,900.00 | 0.59 | 0.50 | 0.70 | -0.56 | -48.70% | 327 | 1,110 | 72.46% |
| AMZN210129C03910000 | 2021-01-26 3:46PM EST | 3,910.00 | 0.60 | 0.39 | 0.87 | -0.55 | -47.83% | 83 | 32 | 73.90% |
| AMZN210129C03920000 | 2021-01-26 3:19PM EST | 3,920.00 | 0.56 | 0.36 | 0.84 | -0.54 | -49.09% | 31 | 58 | 74.49% |
| AMZN210129C03930000 | 2021-01-26 3:56PM EST | 3,930.00 | 0.43 | 0.33 | 0.55 | -0.59 | -57.84% | 18 | 23 | 72.83% |
| AMZN210129C03940000 | 2021-01-26 2:49PM EST | 3,940.00 | 0.46 | 0.30 | 0.79 | -0.54 | -54.00% | 11 | 132 | 75.64% |
| AMZN210129C03950000 | 2021-01-26 3:50PM EST | 3,950.00 | 0.45 | 0.28 | 0.50 | -0.44 | -49.44% | 119 | 224 | 73.78% |
| AMZN210129C03960000 | 2021-01-26 11:43AM EST | 3,960.00 | 0.42 | 0.25 | 0.74 | -0.65 | -60.75% | 3 | 55 | 76.76% |
| AMZN210129C03970000 | 2021-01-25 2:54PM EST | 3,970.00 | 1.00 | 0.23 | 0.70 | 0.00 | - | 3 | 7 | 77.17% |
| AMZN210129C03980000 | 2021-01-26 2:47PM EST | 3,980.00 | 0.35 | 0.21 | 0.66 | -0.49 | -58.33% | 57 | 90 | 77.54% |
| AMZN210129C03990000 | 2021-01-26 12:16PM EST | 3,990.00 | 0.43 | 0.19 | 0.65 | -0.34 | -44.16% | 14 | 28 | 78.22% |
| AMZN210129C04000000 | 2021-01-26 3:57PM EST | 4,000.00 | 0.39 | 0.25 | 0.40 | -0.36 | -48.00% | 710 | 2,030 | 77.00% |
| AMZN210129C04010000 | 2021-01-26 3:27PM EST | 4,010.00 | 0.35 | 0.15 | 0.64 | -0.36 | -50.70% | 24 | 112 | 79.54% |
| AMZN210129C04020000 | 2021-01-26 12:53PM EST | 4,020.00 | 0.34 | 0.30 | 0.35 | -0.36 | -51.43% | 9 | 31 | 78.86% |
| AMZN210129C04030000 | 2021-01-26 3:43PM EST | 4,030.00 | 0.32 | 0.23 | 0.32 | -0.39 | -54.93% | 11 | 30 | 78.42% |
| AMZN210129C04040000 | 2021-01-26 9:42AM EST | 4,040.00 | 0.55 | 0.10 | 0.58 | -0.06 | -9.84% | 1 | 88 | 81.05% |
| AMZN210129C04050000 | 2021-01-26 2:21PM EST | 4,050.00 | 0.27 | 0.08 | 0.33 | -0.28 | -50.91% | 8 | 154 | 77.93% |
| AMZN210129C04060000 | 2021-01-26 2:46PM EST | 4,060.00 | 0.22 | 0.06 | 0.42 | -0.59 | -72.84% | 24 | 45 | 79.98% |
| AMZN210129C04070000 | 2021-01-25 10:18AM EST | 4,070.00 | 0.81 | 0.04 | 0.50 | 0.00 | - | 18 | 18 | 81.84% |
| AMZN210129C04080000 | 2021-01-26 3:45PM EST | 4,080.00 | 0.29 | 0.03 | 0.44 | -0.45 | -60.81% | 23 | 25 | 81.54% |
| AMZN210129C04090000 | 2021-01-26 1:57PM EST | 4,090.00 | 0.21 | 0.01 | 0.39 | -0.39 | -65.00% | 3 | 11 | 81.15% |
| AMZN210129C04100000 | 2021-01-26 3:59PM EST | 4,100.00 | 0.21 | 0.18 | 0.33 | -0.27 | -56.25% | 54 | 312 | 83.98% |
| AMZN210129C04110000 | 2021-01-26 3:50PM EST | 4,110.00 | 0.25 | 0.01 | 0.34 | -0.29 | -53.70% | 67 | 37 | 81.84% |
| AMZN210129C04120000 | 2021-01-26 3:09PM EST | 4,120.00 | 0.21 | 0.15 | 0.23 | -0.25 | -54.35% | 3 | 31 | 83.30% |
| AMZN210129C04130000 | 2021-01-26 2:07PM EST | 4,130.00 | 0.18 | 0.01 | 0.26 | -0.23 | -56.10% | 106 | 20 | 81.54% |
| AMZN210129C04140000 | 2021-01-25 12:43PM EST | 4,140.00 | 0.40 | 0.01 | 0.45 | 0.00 | - | 27 | 29 | 86.57% |
| AMZN210129C04150000 | 2021-01-26 3:03PM EST | 4,150.00 | 0.19 | 0.01 | 0.44 | -0.18 | -48.65% | 22 | 199 | 87.21% |
| AMZN210129C04160000 | 2021-01-26 3:41PM EST | 4,160.00 | 0.26 | 0.01 | 0.43 | -0.26 | -50.00% | 1 | 3 | 87.89% |
| AMZN210129C04170000 | 2021-01-26 3:47PM EST | 4,170.00 | 0.16 | 0.01 | 0.21 | -0.26 | -61.90% | 12 | 6 | 83.30% |
| AMZN210129C04180000 | 2021-01-26 1:04PM EST | 4,180.00 | 0.12 | 0.01 | 0.28 | -0.33 | -73.33% | 1 | 32 | 86.23% |
| AMZN210129C04200000 | 2021-01-26 3:27PM EST | 4,200.00 | 0.13 | 0.10 | 0.18 | -0.17 | -56.67% | 296 | 415 | 87.50% |
| AMZN210129C04210000 | 2021-01-26 2:48PM EST | 4,210.00 | 0.18 | 0.01 | 0.13 | -0.23 | -56.10% | 3 | 11 | 83.20% |
| AMZN210129C04220000 | 2021-01-25 3:36PM EST | 4,220.00 | 0.24 | 0.01 | 0.38 | 0.00 | - | 6 | 5 | 91.89% |
| AMZN210129C04230000 | 2021-01-25 3:43PM EST | 4,230.00 | 0.31 | 0.01 | 0.33 | 0.00 | - | 60 | 58 | 91.50% |
| AMZN210129C04240000 | 2021-01-26 10:45AM EST | 4,240.00 | 0.18 | 0.01 | 0.36 | -0.26 | -59.09% | 9 | 12 | 93.07% |
| AMZN210129C04250000 | 2021-01-26 3:28PM EST | 4,250.00 | 0.11 | 0.05 | 0.14 | -0.14 | -56.00% | 11 | 327 | 88.48% |
| AMZN210129C04260000 | 2021-01-25 1:51PM EST | 4,260.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 11 | 4 | 95.31% |
| AMZN210129C04270000 | 2021-01-26 2:24PM EST | 4,270.00 | 0.10 | 0.01 | 0.14 | -0.37 | -78.72% | 6 | 23 | 88.28% |
| AMZN210129C04280000 | 2021-01-26 3:54PM EST | 4,280.00 | 0.10 | 0.09 | 0.16 | +0.10 | +333.33% | 76 | 0 | 92.97% |
| AMZN210129C04290000 | 2021-01-26 3:51PM EST | 4,290.00 | 0.12 | 0.01 | 0.20 | -0.13 | -52.00% | 8 | 24 | 92.38% |
| AMZN210129C04300000 | 2021-01-26 3:51PM EST | 4,300.00 | 0.11 | 0.05 | 0.18 | -0.07 | -38.89% | 27 | 355 | 93.85% |
| AMZN210129C04310000 | 2021-01-25 12:56PM EST | 4,310.00 | 0.27 | 0.01 | 0.33 | 0.00 | - | 90 | 58 | 97.95% |
| AMZN210129C04320000 | 2021-01-26 3:35PM EST | 4,320.00 | 0.15 | 0.01 | 0.32 | +0.05 | +50.00% | 1 | 55 | 98.44% |
| AMZN210129C04330000 | 2021-01-26 9:31AM EST | 4,330.00 | 0.17 | 0.05 | 0.32 | -0.06 | -26.09% | 1 | 318 | 100.20% |
| AMZN210129C04350000 | 2021-01-26 3:43PM EST | 4,350.00 | 0.06 | 0.01 | 0.13 | -0.17 | -73.91% | 41 | 239 | 93.75% |
| AMZN210129C04400000 | 2021-01-26 3:55PM EST | 4,400.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 62 | 319 | 98.83% |
| AMZN210129C04450000 | 2021-01-26 2:17PM EST | 4,450.00 | 0.04 | 0.03 | 0.15 | -0.06 | -60.00% | 1 | 140 | 102.93% |
| AMZN210129C04500000 | 2021-01-26 3:56PM EST | 4,500.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 82 | 277 | 102.54% |
| AMZN210129C04550000 | 2021-01-26 3:40PM EST | 4,550.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 24 | 146 | 104.30% |
| AMZN210129C04600000 | 2021-01-26 12:37PM EST | 4,600.00 | 0.06 | 0.01 | 0.05 | -0.04 | -40.00% | 45 | 60 | 104.69% |
| AMZN210129C04650000 | 2021-01-26 2:49PM EST | 4,650.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 43 | 92 | 108.98% |
| AMZN210129C04700000 | 2021-01-26 3:49PM EST | 4,700.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 3 | 149 | 110.94% |
| AMZN210129C04750000 | 2021-01-26 12:34PM EST | 4,750.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 40 | 95 | 109.38% |
| AMZN210129C04800000 | 2021-01-26 12:07PM EST | 4,800.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 13 | 162 | 104.69% |
| AMZN210129C04850000 | 2021-01-26 1:44PM EST | 4,850.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 14 | 260 | 112.50% |
| AMZN210129C04900000 | 2021-01-26 3:40PM EST | 4,900.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 644 | 1,082 | 117.97% |
Ventaspara29 de enero de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210129P01870000 | 2021-01-26 2:48PM EST | 1,870.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 366 | 259 | 165.63% |
| AMZN210129P01880000 | 2021-01-21 10:27AM EST | 1,880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 180.47% |
| AMZN210129P01900000 | 2021-01-25 10:54AM EST | 1,900.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 48 | 167.19% |
| AMZN210129P01910000 | 2021-01-19 12:13AM EST | 1,910.00 | 0.65 | - | 0.25 | 0.00 | - | - | 1 | 210.25% |
| AMZN210129P01950000 | 2021-01-26 1:49PM EST | 1,950.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 57 | 164.06% |
| AMZN210129P02000000 | 2021-01-26 11:45AM EST | 2,000.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 235 | 153.13% |
| AMZN210129P02010000 | 2021-01-21 10:15AM EST | 2,010.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 79 | 71 | 180.86% |
| AMZN210129P02020000 | 2021-01-21 10:16AM EST | 2,020.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 67 | 74 | 179.30% |
| AMZN210129P02030000 | 2021-01-21 10:15AM EST | 2,030.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 41 | 39 | 177.54% |
| AMZN210129P02040000 | 2021-01-21 3:56PM EST | 2,040.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 7 | 146.88% |
| AMZN210129P02050000 | 2021-01-21 10:14AM EST | 2,050.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 11 | 31 | 174.22% |
| AMZN210129P02060000 | 2021-01-19 12:13AM EST | 2,060.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | - | 33 | 172.66% |
| AMZN210129P02070000 | 2021-01-15 3:00PM EST | 2,070.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 20 | 15 | 170.90% |
| AMZN210129P02100000 | 2021-01-26 3:48PM EST | 2,100.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 128 | 82 | 142.19% |
| AMZN210129P02110000 | 2021-01-26 1:03PM EST | 2,110.00 | 0.04 | 0.00 | 0.25 | -0.05 | -55.56% | 1 | 2 | 164.45% |
| AMZN210129P02150000 | 2021-01-21 9:51AM EST | 2,150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 37 | 158.20% |
| AMZN210129P02160000 | 2021-01-19 12:13AM EST | 2,160.00 | 0.53 | 0.00 | 0.25 | 0.00 | - | - | 35 | 156.64% |
| AMZN210129P02170000 | 2020-12-14 12:18PM EST | 2,170.00 | 3.35 | 0.41 | 1.21 | 0.00 | - | - | 3 | 185.79% |
| AMZN210129P02180000 | 2021-01-19 11:51AM EST | 2,180.00 | 0.37 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 153.52% |
| AMZN210129P02190000 | 2021-01-26 2:23PM EST | 2,190.00 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 1 | 4 | 151.95% |
| AMZN210129P02200000 | 2021-01-26 11:25AM EST | 2,200.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 4 | 40 | 128.13% |
| AMZN210129P02220000 | 2021-01-19 12:04PM EST | 2,220.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 147.27% |
| AMZN210129P02230000 | 2021-01-12 12:15PM EST | 2,230.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 145.70% |
| AMZN210129P02240000 | 2021-01-21 10:14AM EST | 2,240.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 4 | 2 | 144.14% |
| AMZN210129P02250000 | 2021-01-21 3:51PM EST | 2,250.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 142.77% |
| AMZN210129P02260000 | 2021-01-11 2:08PM EST | 2,260.00 | 2.35 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 141.21% |
| AMZN210129P02270000 | 2021-01-04 1:23PM EST | 2,270.00 | 2.68 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 139.65% |
| AMZN210129P02280000 | 2021-01-25 2:05PM EST | 2,280.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 138.18% |
| AMZN210129P02290000 | 2021-01-21 9:37AM EST | 2,290.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 136.72% |
| AMZN210129P02300000 | 2021-01-25 3:51PM EST | 2,300.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 69 | 98 | 121.09% |
| AMZN210129P02310000 | 2021-01-19 12:41PM EST | 2,310.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 133.79% |
| AMZN210129P02320000 | 2021-01-20 2:55PM EST | 2,320.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 132.23% |
| AMZN210129P02330000 | 2021-01-25 10:29AM EST | 2,330.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 115.63% |
| AMZN210129P02340000 | 2021-01-21 9:57AM EST | 2,340.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 129.30% |
| AMZN210129P02350000 | 2021-01-25 9:30AM EST | 2,350.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 112.50% |
| AMZN210129P02360000 | 2021-01-21 9:59AM EST | 2,360.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 16 | 20 | 126.37% |
| AMZN210129P02370000 | 2021-01-25 12:53PM EST | 2,370.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 23 | 125.00% |
| AMZN210129P02380000 | 2021-01-22 3:20PM EST | 2,380.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 20 | 35 | 123.44% |
| AMZN210129P02390000 | 2021-01-21 12:45PM EST | 2,390.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 122.07% |
| AMZN210129P02400000 | 2021-01-25 3:19PM EST | 2,400.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 7 | 182 | 120.70% |
| AMZN210129P02410000 | 2021-01-22 12:20PM EST | 2,410.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 2 | 119.24% |
| AMZN210129P02420000 | 2021-01-21 10:24AM EST | 2,420.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 13 | 117.77% |
| AMZN210129P02430000 | 2021-01-25 11:05AM EST | 2,430.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 14 | 116.80% |
| AMZN210129P02440000 | 2021-01-26 9:48AM EST | 2,440.00 | 0.01 | 0.00 | 0.26 | -0.07 | -87.50% | 1 | 3 | 115.43% |
| AMZN210129P02450000 | 2021-01-26 2:56PM EST | 2,450.00 | 0.01 | 0.01 | 0.26 | -0.07 | -87.50% | 3 | 141 | 114.36% |
| AMZN210129P02460000 | 2021-01-25 9:35AM EST | 2,460.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 17 | 112.50% |
| AMZN210129P02470000 | 2021-01-25 11:01AM EST | 2,470.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 1 | 13 | 111.13% |
| AMZN210129P02480000 | 2021-01-26 1:49PM EST | 2,480.00 | 0.01 | 0.00 | 0.26 | -0.04 | -80.00% | 2 | 41 | 109.77% |
| AMZN210129P02490000 | 2021-01-25 2:32PM EST | 2,490.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 41 | 24 | 96.09% |
| AMZN210129P02500000 | 2021-01-26 12:07PM EST | 2,500.00 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 12 | 237 | 94.92% |
| AMZN210129P02510000 | 2021-01-20 12:29PM EST | 2,510.00 | 0.58 | 0.00 | 0.26 | 0.00 | - | 23 | 20 | 105.66% |
| AMZN210129P02520000 | 2021-01-26 12:21PM EST | 2,520.00 | 0.10 | 0.00 | 0.26 | -0.06 | -37.50% | 1 | 106 | 104.20% |
| AMZN210129P02530000 | 2021-01-26 3:30PM EST | 2,530.00 | 0.05 | 0.01 | 0.27 | -0.15 | -75.00% | 1 | 24 | 103.52% |
| AMZN210129P02540000 | 2021-01-25 3:53PM EST | 2,540.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 4 | 15 | 101.76% |
| AMZN210129P02550000 | 2021-01-25 3:59PM EST | 2,550.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 3 | 60 | 89.06% |
| AMZN210129P02560000 | 2021-01-26 3:45PM EST | 2,560.00 | 0.06 | 0.01 | 0.27 | -0.01 | -14.29% | 10 | 115 | 99.41% |
| AMZN210129P02570000 | 2021-01-25 2:32PM EST | 2,570.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 19 | 10 | 98.05% |
| AMZN210129P02580000 | 2021-01-26 1:50PM EST | 2,580.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 8 | 48 | 85.16% |
| AMZN210129P02590000 | 2021-01-25 3:40PM EST | 2,590.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 36 | 146 | 84.96% |
| AMZN210129P02600000 | 2021-01-26 3:32PM EST | 2,600.00 | 0.05 | 0.01 | 0.06 | -0.05 | -50.00% | 22 | 594 | 83.59% |
| AMZN210129P02610000 | 2021-01-26 11:09AM EST | 2,610.00 | 0.07 | 0.01 | 0.28 | -0.25 | -78.12% | 1 | 56 | 92.97% |
| AMZN210129P02620000 | 2021-01-22 3:23PM EST | 2,620.00 | 0.37 | 0.01 | 0.28 | 0.00 | - | 2 | 45 | 91.60% |
| AMZN210129P02630000 | 2021-01-25 11:01AM EST | 2,630.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 100 | 131 | 90.53% |
| AMZN210129P02640000 | 2021-01-22 3:42PM EST | 2,640.00 | 0.42 | 0.01 | 0.24 | 0.00 | - | 176 | 217 | 87.70% |
| AMZN210129P02650000 | 2021-01-26 11:14AM EST | 2,650.00 | 0.15 | 0.01 | 0.29 | -0.01 | -6.25% | 2 | 458 | 87.89% |
| AMZN210129P02660000 | 2021-01-22 3:59PM EST | 2,660.00 | 0.46 | 0.01 | 0.10 | 0.00 | - | 10 | 66 | 79.30% |
| AMZN210129P02670000 | 2021-01-25 1:55PM EST | 2,670.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 1 | 48 | 78.13% |
| AMZN210129P02680000 | 2021-01-26 1:35PM EST | 2,680.00 | 0.07 | 0.01 | 0.10 | -0.12 | -63.16% | 311 | 137 | 76.76% |
| AMZN210129P02690000 | 2021-01-26 11:03AM EST | 2,690.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 3 | 193 | 77.54% |
| AMZN210129P02700000 | 2021-01-26 3:55PM EST | 2,700.00 | 0.06 | 0.03 | 0.08 | -0.15 | -71.43% | 44 | 357 | 74.41% |
| AMZN210129P02710000 | 2021-01-26 10:59AM EST | 2,710.00 | 0.12 | 0.05 | 0.32 | -0.13 | -52.00% | 1 | 18 | 81.54% |
| AMZN210129P02720000 | 2021-01-26 11:51AM EST | 2,720.00 | 0.11 | 0.01 | 0.33 | -0.08 | -42.11% | 2 | 79 | 79.49% |
| AMZN210129P02730000 | 2021-01-26 11:06AM EST | 2,730.00 | 0.10 | 0.01 | 0.33 | -0.17 | -62.96% | 6 | 78 | 78.22% |
| AMZN210129P02740000 | 2021-01-26 1:48PM EST | 2,740.00 | 0.10 | 0.01 | 0.10 | -0.15 | -60.00% | 8 | 65 | 69.53% |
| AMZN210129P02750000 | 2021-01-26 1:36PM EST | 2,750.00 | 0.15 | 0.08 | 0.35 | -0.12 | -44.44% | 14 | 302 | 77.34% |
| AMZN210129P02760000 | 2021-01-26 11:12AM EST | 2,760.00 | 0.10 | 0.01 | 0.36 | -0.25 | -71.43% | 20 | 116 | 74.85% |
| AMZN210129P02770000 | 2021-01-26 10:30AM EST | 2,770.00 | 0.13 | 0.02 | 0.37 | -0.12 | -48.00% | 5 | 133 | 73.93% |
| AMZN210129P02780000 | 2021-01-26 9:53AM EST | 2,780.00 | 0.20 | 0.05 | 0.38 | -0.15 | -42.86% | 3 | 198 | 73.34% |
| AMZN210129P02790000 | 2021-01-26 3:47PM EST | 2,790.00 | 0.12 | 0.01 | 0.39 | -0.08 | -40.00% | 22 | 270 | 71.48% |
| AMZN210129P02800000 | 2021-01-26 3:53PM EST | 2,800.00 | 0.15 | 0.10 | 0.19 | -0.15 | -50.00% | 117 | 951 | 67.97% |
| AMZN210129P02810000 | 2021-01-26 3:30PM EST | 2,810.00 | 0.17 | 0.01 | 0.41 | -0.28 | -62.22% | 30 | 143 | 69.14% |
| AMZN210129P02820000 | 2021-01-26 10:18AM EST | 2,820.00 | 0.19 | 0.01 | 0.42 | -0.13 | -40.62% | 10 | 323 | 67.97% |
| AMZN210129P02830000 | 2021-01-26 11:52AM EST | 2,830.00 | 0.22 | 0.01 | 0.43 | -0.24 | -52.17% | 3 | 142 | 66.85% |
| AMZN210129P02840000 | 2021-01-26 12:29PM EST | 2,840.00 | 0.18 | 0.01 | 0.45 | -0.16 | -47.06% | 18 | 208 | 65.82% |
| AMZN210129P02850000 | 2021-01-26 12:56PM EST | 2,850.00 | 0.28 | 0.19 | 0.35 | -0.12 | -30.00% | 13 | 955 | 65.63% |
| AMZN210129P02860000 | 2021-01-26 12:57PM EST | 2,860.00 | 0.20 | 0.15 | 0.48 | -0.34 | -62.96% | 10 | 429 | 65.38% |
| AMZN210129P02870000 | 2021-01-26 12:40PM EST | 2,870.00 | 0.25 | 0.06 | 0.49 | -0.19 | -43.18% | 17 | 261 | 63.04% |
| AMZN210129P02880000 | 2021-01-26 12:31PM EST | 2,880.00 | 0.27 | 0.07 | 0.51 | -0.18 | -40.00% | 17 | 299 | 62.06% |
| AMZN210129P02890000 | 2021-01-26 3:48PM EST | 2,890.00 | 0.28 | 0.12 | 0.53 | -0.24 | -46.15% | 26 | 397 | 61.52% |
| AMZN210129P02900000 | 2021-01-26 3:49PM EST | 2,900.00 | 0.30 | 0.28 | 0.35 | -0.26 | -46.43% | 150 | 1,486 | 59.96% |
| AMZN210129P02910000 | 2021-01-26 3:48PM EST | 2,910.00 | 0.27 | 0.12 | 0.52 | -0.32 | -54.24% | 30 | 197 | 58.69% |
| AMZN210129P02920000 | 2021-01-26 3:57PM EST | 2,920.00 | 0.46 | 0.13 | 0.56 | -0.18 | -28.12% | 51 | 185 | 57.86% |
| AMZN210129P02930000 | 2021-01-26 3:34PM EST | 2,930.00 | 0.41 | 0.15 | 0.56 | -0.23 | -35.94% | 33 | 432 | 56.69% |
| AMZN210129P02940000 | 2021-01-26 3:57PM EST | 2,940.00 | 0.40 | 0.20 | 0.50 | -0.43 | -51.81% | 23 | 391 | 55.23% |
| AMZN210129P02950000 | 2021-01-26 3:59PM EST | 2,950.00 | 0.41 | 0.30 | 0.58 | -0.34 | -45.33% | 190 | 483 | 55.37% |
| AMZN210129P02960000 | 2021-01-26 3:45PM EST | 2,960.00 | 0.44 | 0.24 | 0.71 | -0.41 | -48.24% | 68 | 311 | 54.49% |
| AMZN210129P02970000 | 2021-01-26 2:48PM EST | 2,970.00 | 0.46 | 0.25 | 0.67 | -0.36 | -43.90% | 49 | 933 | 52.91% |
| AMZN210129P02980000 | 2021-01-26 3:36PM EST | 2,980.00 | 0.59 | 0.29 | 0.64 | -0.36 | -37.89% | 62 | 559 | 51.59% |
| AMZN210129P02990000 | 2021-01-26 3:56PM EST | 2,990.00 | 0.65 | 0.36 | 0.85 | -0.38 | -36.89% | 112 | 988 | 51.93% |
| AMZN210129P03000000 | 2021-01-26 3:58PM EST | 3,000.00 | 0.68 | 0.65 | 0.68 | -0.37 | -35.24% | 330 | 777 | 51.15% |
| AMZN210129P03010000 | 2021-01-26 3:59PM EST | 3,010.00 | 0.69 | 0.45 | 0.85 | -0.56 | -44.80% | 14 | 84 | 51.44% |
| AMZN210129P03020000 | 2021-01-26 3:56PM EST | 3,020.00 | 0.78 | 0.51 | 1.01 | -0.57 | -42.22% | 58 | 255 | 51.23% |
| AMZN210129P03030000 | 2021-01-26 2:03PM EST | 3,030.00 | 0.85 | 0.57 | 1.07 | -0.65 | -43.33% | 121 | 177 | 50.17% |
| AMZN210129P03035000 | 2021-01-26 3:49PM EST | 3,035.00 | 0.90 | 0.65 | 1.11 | -0.68 | -43.04% | 117 | 890 | 49.68% |
| AMZN210129P03040000 | 2021-01-26 3:37PM EST | 3,040.00 | 0.92 | 0.67 | 1.14 | -0.82 | -47.13% | 36 | 560 | 49.12% |
| AMZN210129P03045000 | 2021-01-26 3:50PM EST | 3,045.00 | 0.99 | 0.68 | 1.17 | -0.85 | -46.20% | 80 | 472 | 48.56% |
| AMZN210129P03050000 | 2021-01-26 3:59PM EST | 3,050.00 | 0.96 | 0.75 | 1.21 | -0.83 | -46.37% | 292 | 1,459 | 48.05% |
| AMZN210129P03055000 | 2021-01-26 3:47PM EST | 3,055.00 | 0.90 | 0.76 | 1.24 | -0.65 | -41.94% | 82 | 138 | 47.46% |
| AMZN210129P03060000 | 2021-01-26 3:53PM EST | 3,060.00 | 0.95 | 0.80 | 1.29 | -1.01 | -51.53% | 322 | 227 | 46.99% |
| AMZN210129P03065000 | 2021-01-26 3:28PM EST | 3,065.00 | 1.02 | 0.85 | 1.33 | -0.98 | -49.00% | 85 | 212 | 46.44% |
| AMZN210129P03070000 | 2021-01-26 3:46PM EST | 3,070.00 | 1.03 | 0.89 | 1.38 | -1.17 | -53.18% | 129 | 691 | 45.94% |
| AMZN210129P03075000 | 2021-01-26 3:27PM EST | 3,075.00 | 1.14 | 0.94 | 1.43 | -1.26 | -52.50% | 47 | 291 | 45.41% |
| AMZN210129P03080000 | 2021-01-26 3:53PM EST | 3,080.00 | 1.08 | 0.99 | 1.48 | -1.52 | -58.46% | 170 | 501 | 44.89% |
| AMZN210129P03085000 | 2021-01-26 3:00PM EST | 3,085.00 | 1.28 | 1.06 | 1.54 | -1.36 | -51.52% | 33 | 231 | 44.39% |
| AMZN210129P03090000 | 2021-01-26 3:51PM EST | 3,090.00 | 1.13 | 1.12 | 1.60 | -1.61 | -58.76% | 121 | 445 | 43.88% |
| AMZN210129P03095000 | 2021-01-26 3:00PM EST | 3,095.00 | 1.43 | 1.18 | 1.67 | -1.37 | -48.93% | 71 | 691 | 43.41% |
| AMZN210129P03100000 | 2021-01-26 3:59PM EST | 3,100.00 | 1.51 | 1.24 | 1.74 | -1.84 | -54.93% | 1,196 | 1,915 | 42.91% |
| AMZN210129P03105000 | 2021-01-26 3:47PM EST | 3,105.00 | 1.43 | 1.32 | 1.81 | -1.62 | -53.11% | 266 | 436 | 42.40% |
| AMZN210129P03110000 | 2021-01-26 3:51PM EST | 3,110.00 | 1.87 | 1.40 | 1.89 | -1.78 | -48.77% | 131 | 588 | 41.92% |
| AMZN210129P03115000 | 2021-01-26 3:52PM EST | 3,115.00 | 1.57 | 1.50 | 1.98 | -2.28 | -59.22% | 196 | 181 | 41.45% |
| AMZN210129P03120000 | 2021-01-26 3:57PM EST | 3,120.00 | 1.82 | 1.57 | 2.08 | -2.38 | -56.67% | 237 | 626 | 41.00% |
| AMZN210129P03125000 | 2021-01-26 3:49PM EST | 3,125.00 | 1.60 | 1.67 | 2.19 | -2.83 | -63.88% | 298 | 501 | 40.57% |
| AMZN210129P03130000 | 2021-01-26 3:56PM EST | 3,130.00 | 2.32 | 1.79 | 2.30 | -2.31 | -49.89% | 312 | 650 | 40.11% |
| AMZN210129P03135000 | 2021-01-26 3:56PM EST | 3,135.00 | 2.40 | 1.91 | 2.43 | -2.69 | -52.85% | 211 | 332 | 39.70% |
| AMZN210129P03140000 | 2021-01-26 3:57PM EST | 3,140.00 | 2.52 | 2.06 | 2.57 | -3.05 | -54.76% | 389 | 2,003 | 39.28% |
| AMZN210129P03145000 | 2021-01-26 3:58PM EST | 3,145.00 | 2.77 | 2.19 | 2.73 | -2.54 | -47.83% | 266 | 996 | 38.90% |
| AMZN210129P03150000 | 2021-01-26 3:59PM EST | 3,150.00 | 2.73 | 2.36 | 2.90 | -3.71 | -57.61% | 1,049 | 2,141 | 38.53% |
| AMZN210129P03155000 | 2021-01-26 3:57PM EST | 3,155.00 | 3.20 | 2.57 | 3.10 | -2.67 | -45.49% | 67 | 287 | 38.19% |
| AMZN210129P03160000 | 2021-01-26 3:57PM EST | 3,160.00 | 3.38 | 2.79 | 3.30 | -4.20 | -55.41% | 577 | 514 | 37.82% |
| AMZN210129P03165000 | 2021-01-26 3:58PM EST | 3,165.00 | 3.35 | 3.05 | 3.55 | -4.48 | -57.22% | 299 | 247 | 37.54% |
| AMZN210129P03170000 | 2021-01-26 3:57PM EST | 3,170.00 | 3.99 | 3.25 | 3.80 | -4.84 | -54.81% | 643 | 1,185 | 37.21% |
| AMZN210129P03175000 | 2021-01-26 3:57PM EST | 3,175.00 | 3.90 | 3.60 | 4.10 | -5.57 | -58.82% | 298 | 465 | 36.96% |
| AMZN210129P03180000 | 2021-01-26 3:58PM EST | 3,180.00 | 4.70 | 3.90 | 4.40 | -5.52 | -54.01% | 525 | 665 | 36.65% |
| AMZN210129P03185000 | 2021-01-26 3:56PM EST | 3,185.00 | 4.36 | 4.20 | 4.75 | -6.24 | -58.87% | 378 | 449 | 36.41% |
| AMZN210129P03190000 | 2021-01-26 3:57PM EST | 3,190.00 | 5.23 | 4.60 | 5.10 | -6.40 | -55.03% | 590 | 2,499 | 36.11% |
| AMZN210129P03195000 | 2021-01-26 3:59PM EST | 3,195.00 | 5.20 | 5.05 | 5.50 | -7.33 | -58.50% | 831 | 1,079 | 35.85% |
| AMZN210129P03200000 | 2021-01-26 3:59PM EST | 3,200.00 | 5.57 | 5.50 | 5.95 | -8.08 | -59.19% | 2,936 | 3,137 | 35.63% |
| AMZN210129P03205000 | 2021-01-26 3:59PM EST | 3,205.00 | 6.30 | 6.00 | 6.45 | -8.35 | -57.00% | 425 | 343 | 35.43% |
| AMZN210129P03210000 | 2021-01-26 3:57PM EST | 3,210.00 | 6.65 | 6.50 | 7.00 | -9.36 | -58.46% | 593 | 556 | 35.26% |
| AMZN210129P03215000 | 2021-01-26 3:53PM EST | 3,215.00 | 7.00 | 7.05 | 7.55 | -9.62 | -57.88% | 210 | 345 | 35.02% |
| AMZN210129P03220000 | 2021-01-26 3:58PM EST | 3,220.00 | 7.85 | 7.75 | 8.20 | -11.15 | -58.68% | 697 | 1,326 | 34.86% |
| AMZN210129P03225000 | 2021-01-26 3:59PM EST | 3,225.00 | 8.50 | 8.45 | 8.90 | -11.00 | -56.41% | 370 | 598 | 34.71% |
| AMZN210129P03230000 | 2021-01-26 3:58PM EST | 3,230.00 | 9.35 | 9.20 | 9.65 | -12.27 | -56.75% | 596 | 766 | 34.56% |
| AMZN210129P03235000 | 2021-01-26 3:59PM EST | 3,235.00 | 10.10 | 10.00 | 10.50 | -12.71 | -55.72% | 315 | 306 | 34.47% |
| AMZN210129P03240000 | 2021-01-26 3:58PM EST | 3,240.00 | 11.94 | 10.85 | 11.40 | -11.93 | -49.98% | 516 | 666 | 34.36% |
| AMZN210129P03245000 | 2021-01-26 3:58PM EST | 3,245.00 | 11.94 | 11.85 | 12.35 | -13.87 | -53.74% | 565 | 285 | 34.24% |
| AMZN210129P03250000 | 2021-01-26 3:59PM EST | 3,250.00 | 12.88 | 12.90 | 13.40 | -15.12 | -54.00% | 2,338 | 1,366 | 34.15% |
| AMZN210129P03255000 | 2021-01-26 3:57PM EST | 3,255.00 | 15.35 | 14.00 | 14.55 | -14.65 | -48.83% | 341 | 240 | 34.10% |
| AMZN210129P03260000 | 2021-01-26 3:57PM EST | 3,260.00 | 15.42 | 15.25 | 15.75 | -16.08 | -51.05% | 639 | 570 | 34.02% |
| AMZN210129P03265000 | 2021-01-26 3:57PM EST | 3,265.00 | 17.30 | 16.55 | 17.10 | -16.05 | -48.13% | 413 | 417 | 34.02% |
| AMZN210129P03270000 | 2021-01-26 3:54PM EST | 3,270.00 | 18.03 | 17.95 | 18.50 | -18.97 | -51.27% | 873 | 829 | 33.98% |
| AMZN210129P03275000 | 2021-01-26 3:59PM EST | 3,275.00 | 20.28 | 19.45 | 20.00 | -18.14 | -47.21% | 614 | 452 | 33.96% |
| AMZN210129P03280000 | 2021-01-26 3:59PM EST | 3,280.00 | 21.40 | 21.05 | 21.65 | -19.19 | -47.28% | 1,523 | 644 | 34.00% |
| AMZN210129P03285000 | 2021-01-26 3:59PM EST | 3,285.00 | 22.95 | 22.80 | 23.35 | -20.80 | -47.54% | 711 | 299 | 34.00% |
| AMZN210129P03290000 | 2021-01-26 3:59PM EST | 3,290.00 | 24.50 | 24.60 | 25.20 | -21.55 | -46.80% | 1,210 | 476 | 34.05% |
| AMZN210129P03295000 | 2021-01-26 3:58PM EST | 3,295.00 | 29.13 | 26.55 | 27.15 | -19.22 | -39.75% | 874 | 420 | 34.11% |
| AMZN210129P03300000 | 2021-01-26 3:59PM EST | 3,300.00 | 29.00 | 28.55 | 29.25 | -21.60 | -42.69% | 5,496 | 1,241 | 34.22% |
| AMZN210129P03305000 | 2021-01-26 3:58PM EST | 3,305.00 | 34.00 | 30.70 | 31.40 | -21.50 | -38.74% | 1,417 | 263 | 34.28% |
| AMZN210129P03310000 | 2021-01-26 3:58PM EST | 3,310.00 | 35.35 | 32.90 | 33.75 | -21.10 | -37.38% | 1,384 | 214 | 34.43% |
| AMZN210129P03315000 | 2021-01-26 3:59PM EST | 3,315.00 | 36.15 | 35.30 | 36.15 | -22.62 | -38.49% | 1,272 | 160 | 34.54% |
| AMZN210129P03320000 | 2021-01-26 3:59PM EST | 3,320.00 | 37.56 | 37.75 | 38.70 | -21.14 | -36.01% | 2,269 | 243 | 34.69% |
| AMZN210129P03325000 | 2021-01-26 3:59PM EST | 3,325.00 | 40.10 | 40.30 | 41.35 | -27.50 | -40.68% | 1,286 | 273 | 34.85% |
| AMZN210129P03330000 | 2021-01-26 3:59PM EST | 3,330.00 | 43.00 | 43.00 | 44.10 | -27.20 | -38.75% | 3,187 | 509 | 35.01% |
| AMZN210129P03335000 | 2021-01-26 3:59PM EST | 3,335.00 | 46.30 | 45.75 | 46.95 | -23.15 | -33.33% | 710 | 396 | 35.17% |
| AMZN210129P03340000 | 2021-01-26 3:54PM EST | 3,340.00 | 49.10 | 48.60 | 49.95 | -27.30 | -35.73% | 331 | 162 | 35.39% |
| AMZN210129P03345000 | 2021-01-26 3:56PM EST | 3,345.00 | 55.90 | 51.60 | 53.05 | -20.50 | -26.83% | 158 | 117 | 35.61% |
| AMZN210129P03350000 | 2021-01-26 3:59PM EST | 3,350.00 | 55.50 | 54.65 | 56.20 | -30.80 | -35.69% | 562 | 379 | 35.80% |
| AMZN210129P03355000 | 2021-01-26 3:57PM EST | 3,355.00 | 61.45 | 57.85 | 59.45 | -22.20 | -26.54% | 377 | 64 | 36.01% |
| AMZN210129P03360000 | 2021-01-26 3:56PM EST | 3,360.00 | 63.35 | 61.15 | 62.85 | -21.85 | -25.65% | 152 | 112 | 36.27% |
| AMZN210129P03365000 | 2021-01-26 3:58PM EST | 3,365.00 | 68.70 | 64.75 | 66.30 | -25.65 | -27.19% | 86 | 67 | 36.51% |
| AMZN210129P03370000 | 2021-01-26 3:48PM EST | 3,370.00 | 69.10 | 68.05 | 69.85 | -31.34 | -31.20% | 1,187 | 95 | 36.77% |
| AMZN210129P03375000 | 2021-01-26 3:57PM EST | 3,375.00 | 74.40 | 71.60 | 73.45 | -29.35 | -28.29% | 76 | 61 | 37.01% |
| AMZN210129P03380000 | 2021-01-26 3:59PM EST | 3,380.00 | 76.35 | 75.55 | 77.20 | -31.45 | -29.17% | 100 | 51 | 37.32% |
| AMZN210129P03385000 | 2021-01-26 3:57PM EST | 3,385.00 | 80.10 | 79.00 | 80.95 | -30.25 | -27.41% | 95 | 28 | 37.57% |
| AMZN210129P03390000 | 2021-01-26 3:54PM EST | 3,390.00 | 83.65 | 82.80 | 84.80 | -29.37 | -25.99% | 171 | 51 | 37.86% |
| AMZN210129P03395000 | 2021-01-26 3:59PM EST | 3,395.00 | 87.50 | 87.05 | 88.75 | -28.60 | -24.63% | 64 | 61 | 38.19% |
| AMZN210129P03400000 | 2021-01-26 3:56PM EST | 3,400.00 | 91.55 | 90.80 | 92.70 | -33.20 | -26.61% | 1,470 | 475 | 38.46% |
| AMZN210129P03410000 | 2021-01-26 3:57PM EST | 3,410.00 | 99.60 | 98.80 | 100.85 | -31.90 | -24.26% | 58 | 224 | 39.10% |
| AMZN210129P03420000 | 2021-01-26 3:01PM EST | 3,420.00 | 108.30 | 107.15 | 109.25 | -32.35 | -23.00% | 34 | 43 | 39.80% |
| AMZN210129P03430000 | 2021-01-26 2:24PM EST | 3,430.00 | 109.00 | 115.65 | 117.80 | -35.15 | -24.38% | 21 | 30 | 40.48% |
| AMZN210129P03440000 | 2021-01-26 3:58PM EST | 3,440.00 | 130.20 | 124.35 | 126.55 | -28.40 | -17.91% | 19 | 57 | 41.23% |
| AMZN210129P03450000 | 2021-01-26 3:15PM EST | 3,450.00 | 129.59 | 133.20 | 135.45 | -32.02 | -19.81% | 31 | 70 | 42.00% |
| AMZN210129P03460000 | 2021-01-26 3:49PM EST | 3,460.00 | 135.10 | 142.30 | 144.45 | -40.30 | -22.98% | 9 | 16 | 42.75% |
| AMZN210129P03470000 | 2021-01-26 3:15PM EST | 3,470.00 | 147.71 | 151.40 | 153.55 | -38.34 | -20.61% | 14 | 20 | 43.50% |
| AMZN210129P03480000 | 2021-01-26 3:40PM EST | 3,480.00 | 152.15 | 160.60 | 162.80 | -52.95 | -25.82% | 22 | 51 | 44.35% |
| AMZN210129P03490000 | 2021-01-26 3:47PM EST | 3,490.00 | 161.45 | 169.85 | 172.10 | -36.45 | -18.42% | 19 | 31 | 45.15% |
| AMZN210129P03500000 | 2021-01-26 3:45PM EST | 3,500.00 | 172.00 | 179.20 | 181.50 | -41.02 | -19.26% | 104 | 187 | 46.00% |
| AMZN210129P03510000 | 2021-01-26 3:21PM EST | 3,510.00 | 181.45 | 188.55 | 190.85 | -34.65 | -16.03% | 13 | 17 | 46.66% |
| AMZN210129P03520000 | 2021-01-26 3:38PM EST | 3,520.00 | 196.40 | 198.00 | 200.40 | -34.55 | -14.96% | 23 | 51 | 47.58% |
| AMZN210129P03530000 | 2021-01-26 3:14PM EST | 3,530.00 | 202.65 | 207.50 | 209.95 | -34.35 | -14.49% | 4 | 17 | 48.42% |
| AMZN210129P03540000 | 2021-01-26 3:40PM EST | 3,540.00 | 214.15 | 217.05 | 219.55 | -71.10 | -24.93% | 59 | 61 | 49.27% |
| AMZN210129P03550000 | 2021-01-26 11:15AM EST | 3,550.00 | 235.42 | 226.65 | 229.15 | -25.50 | -9.77% | 61 | 138 | 50.05% |
| AMZN210129P03560000 | 2021-01-26 3:40PM EST | 3,560.00 | 239.05 | 236.25 | 238.85 | -35.05 | -12.79% | 6 | 8 | 50.97% |
| AMZN210129P03570000 | 2021-01-26 10:56AM EST | 3,570.00 | 248.35 | 245.30 | 248.45 | -70.90 | -22.21% | 8 | 21 | 51.58% |
| AMZN210129P03580000 | 2021-01-26 2:08PM EST | 3,580.00 | 253.60 | 255.05 | 258.20 | -36.20 | -12.49% | 1 | 11 | 52.49% |
| AMZN210129P03590000 | 2021-01-26 3:59PM EST | 3,590.00 | 267.05 | 264.75 | 267.90 | +12.35 | +4.85% | 4 | 15 | 53.20% |
| AMZN210129P03600000 | 2021-01-26 3:33PM EST | 3,600.00 | 277.95 | 274.50 | 277.70 | -32.14 | -10.36% | 21 | 102 | 54.13% |
| AMZN210129P03610000 | 2021-01-26 2:18PM EST | 3,610.00 | 278.55 | 284.30 | 287.45 | -62.90 | -18.42% | 2 | 8 | 54.85% |
| AMZN210129P03620000 | 2021-01-26 11:27AM EST | 3,620.00 | 303.35 | 294.10 | 298.15 | -45.90 | -13.14% | 1 | 8 | 51.59% |
| AMZN210129P03630000 | 2021-01-26 2:07PM EST | 3,630.00 | 303.30 | 303.90 | 307.95 | -53.30 | -14.95% | 2 | 15 | 52.09% |
| AMZN210129P03640000 | 2021-01-26 12:30PM EST | 3,640.00 | 320.50 | 313.75 | 317.80 | -31.25 | -8.88% | 2 | 11 | 52.75% |
| AMZN210129P03650000 | 2021-01-26 12:30PM EST | 3,650.00 | 330.38 | 323.55 | 327.65 | -13.97 | -4.06% | 2 | 1 | 53.20% |
| AMZN210129P03660000 | 2021-01-25 12:07PM EST | 3,660.00 | 368.60 | 333.40 | 337.50 | 0.00 | - | 13 | 10 | 53.70% |
| AMZN210129P03670000 | 2021-01-25 1:31PM EST | 3,670.00 | 365.70 | 343.30 | 347.35 | 0.00 | - | 14 | 14 | 54.25% |
| AMZN210129P03680000 | 2021-01-25 10:38AM EST | 3,680.00 | 375.30 | 353.15 | 357.25 | 0.00 | - | 2 | 3 | 54.74% |
| AMZN210129P03690000 | 2021-01-25 9:50AM EST | 3,690.00 | 344.30 | 363.05 | 367.10 | 0.00 | - | 2 | 3 | 55.14% |
| AMZN210129P03700000 | 2021-01-26 2:39PM EST | 3,700.00 | 374.90 | 372.90 | 377.00 | +4.22 | +1.14% | 1 | 3 | 55.46% |
| AMZN210129P03710000 | 2021-01-22 9:54AM EST | 3,710.00 | 399.75 | 382.80 | 386.90 | 0.00 | - | 1 | 1 | 55.86% |
| AMZN210129P03720000 | 2021-01-25 12:08PM EST | 3,720.00 | 427.20 | 392.70 | 396.80 | 0.00 | - | 6 | 6 | 56.19% |
| AMZN210129P03740000 | 2021-01-25 10:06AM EST | 3,740.00 | 407.40 | 412.50 | 416.60 | 0.00 | - | 1 | 1 | 56.52% |
| AMZN210129P03760000 | 2021-01-21 11:42AM EST | 3,760.00 | 435.00 | 432.35 | 436.45 | 0.00 | - | 1 | 1 | 56.91% |
| AMZN210129P03780000 | 2021-01-04 12:15PM EST | 3,780.00 | 637.10 | 452.20 | 456.30 | 0.00 | - | - | 1 | 56.79% |
| AMZN210129P03800000 | 2021-01-26 2:21PM EST | 3,800.00 | 465.50 | 472.05 | 476.15 | +465.50 | - | 1 | 0 | 55.71% |
| AMZN210129P03810000 | 2021-01-25 10:06AM EST | 3,810.00 | 476.55 | 482.00 | 486.10 | 0.00 | - | 1 | 1 | 55.27% |
| AMZN210129P03820000 | 2021-01-04 10:57AM EST | 3,820.00 | 615.65 | 491.95 | 496.05 | 0.00 | - | - | 2 | 54.49% |
| AMZN210129P03840000 | 2021-01-26 10:55AM EST | 3,840.00 | 515.45 | 511.85 | 515.95 | -208.35 | -28.79% | 2 | 1 | 50.00% |
| AMZN210129P03880000 | 2021-01-25 10:35AM EST | 3,880.00 | 562.45 | 551.70 | 555.80 | 0.00 | - | 2 | 2 | 82.45% |
| AMZN210129P03910000 | 2021-01-25 11:03AM EST | 3,910.00 | 637.70 | 581.65 | 585.75 | 0.00 | - | 3 | 3 | 85.55% |
| AMZN210129P03950000 | 2021-01-26 1:50PM EST | 3,950.00 | 622.35 | 621.55 | 625.65 | -51.25 | -7.61% | 4 | 1 | 89.33% |
| AMZN210129P03960000 | 2021-01-19 10:26AM EST | 3,960.00 | 853.79 | 631.55 | 635.65 | 0.00 | - | - | 1 | 90.44% |
| AMZN210129P03970000 | 2021-01-26 1:46PM EST | 3,970.00 | 640.40 | 641.55 | 645.65 | +640.40 | - | 1 | 0 | 91.55% |
| AMZN210129P03980000 | 2021-01-25 3:24PM EST | 3,980.00 | 686.25 | 651.50 | 655.65 | 0.00 | - | 6 | 108 | 92.64% |
| AMZN210129P04000000 | 2021-01-22 12:00PM EST | 4,000.00 | 697.92 | 671.50 | 675.60 | 0.00 | - | 3 | 5 | 94.43% |
| AMZN210129P04010000 | 2021-01-25 9:30AM EST | 4,010.00 | 675.50 | 681.50 | 685.60 | 0.00 | - | 2 | 1 | 95.52% |
| AMZN210129P04040000 | 2021-01-26 10:37AM EST | 4,040.00 | 716.75 | 711.45 | 715.60 | +716.75 | - | 1 | 0 | 98.73% |
| AMZN210129P04080000 | 2021-01-25 9:50AM EST | 4,080.00 | 731.30 | 751.45 | 755.55 | 0.00 | - | 2 | 2 | 102.54% |
| AMZN210129P04090000 | 2021-01-26 10:09AM EST | 4,090.00 | 774.85 | 761.45 | 765.55 | +774.85 | - | 1 | 0 | 103.58% |
| AMZN210129P04100000 | 2021-01-26 1:55PM EST | 4,100.00 | 771.60 | 769.00 | 779.00 | +771.60 | - | 1 | 0 | 79.00% |
| AMZN210129P04120000 | 2021-01-26 11:48AM EST | 4,120.00 | 810.25 | 791.45 | 795.55 | +810.25 | - | 3 | 0 | 106.68% |
| AMZN210129P04150000 | 2021-01-25 11:28AM EST | 4,150.00 | 881.55 | 821.45 | 825.55 | 0.00 | - | 10 | 10 | 109.74% |
| AMZN210129P04160000 | 2021-01-25 11:08AM EST | 4,160.00 | 908.75 | 829.00 | 838.50 | 0.00 | - | 1 | 1 | 128.94% |
| AMZN210129P04180000 | 2021-01-26 2:39PM EST | 4,180.00 | 853.75 | 848.50 | 858.50 | -53.20 | -5.87% | 2 | 3 | 131.19% |
| AMZN210129P04200000 | 2021-01-26 11:59AM EST | 4,200.00 | 893.85 | 871.45 | 875.55 | +893.85 | - | 2 | 0 | 114.77% |
| AMZN210129P04260000 | 2021-01-25 11:58AM EST | 4,260.00 | 974.90 | 928.50 | 937.50 | 0.00 | - | 2 | 1 | 134.72% |
| AMZN210129P04270000 | 2021-01-26 11:12AM EST | 4,270.00 | 956.45 | 939.55 | 944.60 | +956.45 | - | 1 | 0 | 109.86% |
| AMZN210129P04280000 | 2021-01-26 3:36PM EST | 4,280.00 | 946.51 | 951.45 | 955.55 | -37.19 | -3.78% | 4 | 8 | 122.63% |
| AMZN210129P04290000 | 2021-01-26 3:51PM EST | 4,290.00 | 956.95 | 961.45 | 965.55 | -81.45 | -7.84% | 4 | 1 | 123.58% |
| AMZN210129P04300000 | 2021-01-25 12:56PM EST | 4,300.00 | 989.74 | 971.45 | 975.55 | 0.00 | - | 14 | 4 | 124.56% |
| AMZN210129P04310000 | 2021-01-25 3:41PM EST | 4,310.00 | 1,017.59 | 981.45 | 985.55 | 0.00 | - | 92 | 46 | 125.51% |
| AMZN210129P04320000 | 2021-01-26 9:31AM EST | 4,320.00 | 1,027.31 | 988.50 | 998.50 | +1.48 | +0.14% | 2 | 3 | 146.46% |
| AMZN210129P04550000 | 2021-01-21 11:35AM EST | 4,550.00 | 1,208.25 | 1,221.45 | 1,225.55 | 0.00 | - | 2 | 2 | 147.61% |
| AMZN210129P04600000 | 2021-01-20 3:03PM EST | 4,600.00 | 1,327.15 | 1,268.50 | 1,277.50 | 0.00 | - | - | 3 | 168.58% |
| AMZN210129P04800000 | 2021-01-25 12:18PM EST | 4,800.00 | 1,524.95 | 1,471.45 | 1,475.55 | 0.00 | - | 1 | 1 | 168.92% |
© 2021 Verizon Media. Todos los derechos reservados.
