Mercados españoles abiertos en 6 hrs 11 min

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

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN210129C018700002021-01-26 9:30AM EST1,870.001,420.951,452.001,462.00+40.80+2.96%13246.34%
AMZN210129C018800002021-01-26 9:30AM EST1,880.001,410.951,443.001,452.00+1,410.95-10257.20%
AMZN210129C018900002021-01-22 3:52PM EST1,890.001,408.571,431.501,441.500.00-12221.88%
AMZN210129C019400002021-01-25 11:08AM EST1,940.001,311.951,381.501,391.500.00-11212.31%
AMZN210129C019600002021-01-22 9:30AM EST1,960.001,330.051,363.001,372.000.00-11239.94%
AMZN210129C019800002021-01-21 9:35AM EST1,980.001,329.901,341.501,351.500.00-1212204.79%
AMZN210129C020000002021-01-20 3:06PM EST2,000.001,271.601,321.501,331.500.00--2201.07%
AMZN210129C020700002021-01-21 3:23PM EST2,070.001,249.451,252.501,262.000.00-11212.11%
AMZN210129C020800002020-12-30 3:57PM EST2,080.001,207.001,242.001,252.000.00--1204.15%
AMZN210129C021400002021-01-25 10:39AM EST2,140.001,164.451,182.501,191.500.00-11192.82%
AMZN210129C021500002021-01-25 10:39AM EST2,150.001,154.451,173.001,182.000.00-12201.47%
AMZN210129C021800002021-01-25 10:49AM EST2,180.001,119.751,141.501,151.500.00-11169.34%
AMZN210129C022000002021-01-25 9:46AM EST2,200.001,153.151,122.501,131.500.00-22181.79%
AMZN210129C022600002021-01-21 9:42AM EST2,260.001,048.101,061.501,071.500.00-22155.96%
AMZN210129C022700002021-01-25 10:58AM EST2,270.001,011.901,052.501,061.500.00-12169.19%
AMZN210129C022800002021-01-25 10:54AM EST2,280.001,002.251,041.501,051.500.00-12152.73%
AMZN210129C022900002021-01-25 9:57AM EST2,290.001,047.601,032.001,042.000.00-11165.67%
AMZN210129C023000002021-01-22 2:24PM EST2,300.00998.271,021.501,031.500.00-44149.46%
AMZN210129C023400002021-01-21 9:39AM EST2,340.00985.04982.00991.500.00-43151.07%
AMZN210129C023500002021-01-21 9:52AM EST2,350.00958.00972.00981.500.00-16149.41%
AMZN210129C023600002021-01-21 9:39AM EST2,360.00964.55962.00971.500.00-11147.75%
AMZN210129C023700002021-01-21 9:39AM EST2,370.00954.55952.00962.000.00-11151.81%
AMZN210129C023800002021-01-20 10:29AM EST2,380.00835.95941.50951.500.00--2136.72%
AMZN210129C024200002021-01-20 10:12AM EST2,420.00799.85902.00912.000.00--3143.36%
AMZN210129C024800002021-01-22 11:30AM EST2,480.00823.28842.00852.000.00-55133.40%
AMZN210129C024900002021-01-19 1:05PM EST2,490.00641.94831.50841.500.00-43119.73%
AMZN210129C025000002021-01-25 1:48PM EST2,500.00811.55822.50831.500.00-114130.10%
AMZN210129C025100002021-01-25 1:48PM EST2,510.00802.55813.00822.000.00-11136.01%
AMZN210129C025300002021-01-20 9:52AM EST2,530.00673.29792.50802.000.00-2325129.20%
AMZN210129C025500002021-01-25 1:59PM EST2,550.00752.35771.50781.500.00-235110.74%
AMZN210129C025700002021-01-20 2:30PM EST2,570.00697.20751.50761.500.00-3020107.76%
AMZN210129C025800002021-01-21 11:17AM EST2,580.00765.85741.50751.500.00-3715106.30%
AMZN210129C025900002021-01-26 10:46AM EST2,590.00733.35731.50741.50+215.48+41.61%111104.83%
AMZN210129C026000002021-01-26 10:23AM EST2,600.00705.30721.50731.50+4.06+0.58%1047103.37%
AMZN210129C026100002021-01-26 10:33AM EST2,610.00706.17711.50721.50+1.04+0.15%1035101.90%
AMZN210129C026200002021-01-20 9:50AM EST2,620.00586.25701.50711.500.00-214100.44%
AMZN210129C026300002021-01-25 10:28AM EST2,630.00696.15691.50701.500.00-41298.97%
AMZN210129C026400002021-01-15 3:49PM EST2,640.00465.30681.50691.500.00-5597.56%
AMZN210129C026500002021-01-26 10:54AM EST2,650.00679.78672.50681.50-1.75-0.26%78106.10%
AMZN210129C026600002021-01-25 11:03AM EST2,660.00613.80665.10669.250.00-112106.98%
AMZN210129C026800002021-01-25 12:55PM EST2,680.00628.40645.15649.250.00-111104.13%
AMZN210129C026900002021-01-26 12:30PM EST2,690.00632.18635.15639.25-0.50-0.08%88102.54%
AMZN210129C027000002021-01-22 3:59PM EST2,700.00595.60625.15629.250.00-19100.95%
AMZN210129C027100002021-01-25 3:43PM EST2,710.00587.60615.15619.300.00-1899.68%
AMZN210129C027200002021-01-26 1:51PM EST2,720.00607.02605.20609.30+193.05+46.63%1398.39%
AMZN210129C027300002021-01-25 3:20PM EST2,730.00566.40595.20599.300.00-12096.80%
AMZN210129C027400002021-01-13 10:21AM EST2,740.00434.30585.20589.300.00-1295.24%
AMZN210129C027500002021-01-21 2:01PM EST2,750.00560.01575.25579.350.00-22194.21%
AMZN210129C027600002021-01-14 10:41AM EST2,760.00411.57565.25569.350.00-14992.63%
AMZN210129C027700002021-01-19 12:13AM EST2,770.00406.98555.25559.350.00--1291.06%
AMZN210129C027800002021-01-25 11:04AM EST2,780.00479.25545.25549.400.00-1689.75%
AMZN210129C027900002021-01-25 10:58AM EST2,790.00494.65535.30539.400.00-11088.43%
AMZN210129C028000002021-01-25 2:27PM EST2,800.00497.81525.30529.400.00-31586.84%
AMZN210129C028100002021-01-12 1:13PM EST2,810.00331.46515.30519.400.00-1285.28%
AMZN210129C028200002021-01-20 10:33AM EST2,820.00505.45505.30509.45+104.45+26.05%2683.95%
AMZN210129C028300002021-01-25 11:47AM EST2,830.00448.60495.35499.450.00-2182.62%
AMZN210129C028400002021-01-19 12:13AM EST2,840.00285.00485.35489.450.00--181.03%
AMZN210129C028500002021-01-22 1:18PM EST2,850.00442.47475.35479.500.00-101979.69%
AMZN210129C028600002021-01-14 11:34AM EST2,860.00466.80465.40469.50+156.00+50.19%61078.34%
AMZN210129C028700002021-01-25 3:02PM EST2,870.00426.77455.40459.500.00-2476.77%
AMZN210129C028800002021-01-25 1:35PM EST2,880.00425.70445.40449.500.00-2675.20%
AMZN210129C028900002021-01-22 3:11PM EST2,890.00409.03435.45439.550.00-10774.04%
AMZN210129C029000002021-01-26 3:26PM EST2,900.00435.80425.45429.55+26.79+6.55%376572.46%
AMZN210129C029100002021-01-25 9:36AM EST2,910.00447.00415.45419.550.00-1670.90%
AMZN210129C029200002021-01-25 3:42PM EST2,920.00372.98405.50409.600.00-11669.70%
AMZN210129C029300002021-01-25 3:02PM EST2,930.00367.00395.50399.600.00-2368.13%
AMZN210129C029400002021-01-25 3:13PM EST2,940.00348.55385.50389.650.00-111966.74%
AMZN210129C029500002021-01-26 10:50AM EST2,950.00380.52375.55379.65+30.18+8.61%115765.33%
AMZN210129C029600002021-01-25 2:51PM EST2,960.00341.62365.55369.650.00-84963.76%
AMZN210129C029700002021-01-25 2:51PM EST2,970.00332.09355.60359.700.00-92462.50%
AMZN210129C029800002021-01-26 10:34AM EST2,980.00338.50345.65349.75+27.60+8.88%12361.23%
AMZN210129C029900002021-01-26 10:11AM EST2,990.00317.05335.65339.75+6.34+2.04%24259.64%
AMZN210129C030000002021-01-26 3:40PM EST3,000.00331.35325.70329.80+31.35+10.45%13425758.35%
AMZN210129C030100002021-01-25 12:00PM EST3,010.00283.00315.75319.850.00-2257.04%
AMZN210129C030200002021-01-26 12:10PM EST3,020.00297.20305.80309.90+23.22+8.48%2955.71%
AMZN210129C030300002021-01-26 10:02AM EST3,030.00281.00295.85299.95+5.05+1.83%2254.37%
AMZN210129C030350002021-01-26 12:29PM EST3,035.00286.80290.90295.00+23.85+9.07%66353.82%
AMZN210129C030400002021-01-26 3:47PM EST3,040.00298.00285.90290.00+39.95+15.48%52853.02%
AMZN210129C030450002021-01-25 3:49PM EST3,045.00255.49280.95285.050.00-123552.45%
AMZN210129C030500002021-01-26 3:23PM EST3,050.00285.88275.95280.05+35.28+14.08%720851.64%
AMZN210129C030550002021-01-26 10:41AM EST3,055.00266.45271.00275.10+27.15+11.35%64051.06%
AMZN210129C030600002021-01-26 10:58AM EST3,060.00269.26266.05270.15+34.08+14.49%14450.46%
AMZN210129C030650002021-01-25 10:57AM EST3,065.00222.20261.10265.200.00-22057.21%
AMZN210129C030700002021-01-25 11:33AM EST3,070.00215.15256.15260.250.00-233356.45%
AMZN210129C030750002021-01-26 2:14PM EST3,075.00260.14251.20255.30+37.84+17.02%43355.68%
AMZN210129C030800002021-01-26 12:13PM EST3,080.00243.38246.25250.35+27.48+12.73%25854.91%
AMZN210129C030850002021-01-25 3:49PM EST3,085.00215.90241.30245.400.00-135354.14%
AMZN210129C030900002021-01-26 10:56AM EST3,090.00240.18236.35240.45+19.23+8.70%79253.36%
AMZN210129C030950002021-01-26 2:47PM EST3,095.00237.47231.40235.50+46.87+24.59%1315552.57%
AMZN210129C031000002021-01-26 3:58PM EST3,100.00222.00226.50230.60+18.55+9.12%12474951.91%
AMZN210129C031050002021-01-26 2:14PM EST3,105.00226.53221.55225.65+32.66+16.85%1218951.11%
AMZN210129C031100002021-01-26 12:30PM EST3,110.00214.00216.65220.75+24.75+13.08%452850.43%
AMZN210129C031150002021-01-26 1:26PM EST3,115.00215.92211.75215.85+18.15+9.18%1318149.74%
AMZN210129C031200002021-01-26 3:05PM EST3,120.00217.69206.85210.95+32.69+17.67%3018549.04%
AMZN210129C031250002021-01-26 2:14PM EST3,125.00210.84201.95206.05+56.52+36.63%2226048.33%
AMZN210129C031300002021-01-26 2:14PM EST3,130.00205.80197.10201.15+35.80+21.06%747047.61%
AMZN210129C031350002021-01-26 2:17PM EST3,135.00200.83192.25196.30+30.73+18.07%2137947.00%
AMZN210129C031400002021-01-26 3:36PM EST3,140.00192.79187.40191.45+27.63+16.73%1961846.36%
AMZN210129C031450002021-01-26 11:58AM EST3,145.00166.82183.35186.60+18.42+12.41%2359845.71%
AMZN210129C031500002021-01-26 3:58PM EST3,150.00175.41178.50181.80+26.31+17.65%6692,36845.15%
AMZN210129C031550002021-01-26 3:20PM EST3,155.00183.25173.75177.00+38.20+26.34%5826744.57%
AMZN210129C031600002021-01-26 3:12PM EST3,160.00175.27168.95172.20+37.12+26.87%2327843.97%
AMZN210129C031650002021-01-26 3:35PM EST3,165.00170.08164.20167.45+32.73+23.83%5829243.44%
AMZN210129C031700002021-01-26 3:43PM EST3,170.00163.95159.45162.75+29.25+21.71%3521342.98%
AMZN210129C031750002021-01-26 3:30PM EST3,175.00164.67154.75157.45+38.12+30.12%7851941.41%
AMZN210129C031800002021-01-26 3:51PM EST3,180.00157.00150.05152.75+34.40+28.06%7222740.92%
AMZN210129C031850002021-01-26 3:20PM EST3,185.00154.60145.40148.10+36.60+31.02%10921340.49%
AMZN210129C031900002021-01-26 3:27PM EST3,190.00147.80140.75143.50+29.29+24.72%7345740.11%
AMZN210129C031950002021-01-26 3:20PM EST3,195.00145.95136.15138.95+31.61+27.65%15134039.77%
AMZN210129C032000002021-01-26 3:53PM EST3,200.00130.86131.60134.40+25.38+24.06%5552,10039.38%
AMZN210129C032050002021-01-26 3:44PM EST3,205.00131.07127.10129.95+29.14+28.59%18322939.10%
AMZN210129C032100002021-01-26 3:28PM EST3,210.00127.80122.70125.50+24.22+23.38%12344138.77%
AMZN210129C032150002021-01-26 3:49PM EST3,215.00120.06118.30121.10+23.94+24.91%10713038.46%
AMZN210129C032200002021-01-26 3:40PM EST3,220.00117.25113.95116.75+26.25+28.85%14837938.17%
AMZN210129C032250002021-01-26 3:39PM EST3,225.00113.64109.65112.45+20.50+22.01%10728837.89%
AMZN210129C032300002021-01-26 3:58PM EST3,230.00107.33105.35108.25+18.23+20.46%2,2081,29137.67%
AMZN210129C032350002021-01-26 3:47PM EST3,235.00103.13101.15103.95+25.13+32.22%40941137.28%
AMZN210129C032400002021-01-26 3:56PM EST3,240.0097.0097.20100.00+20.90+27.46%45959337.24%
AMZN210129C032450002021-01-26 3:54PM EST3,245.0092.3593.2095.95+16.25+21.35%38040937.02%
AMZN210129C032500002021-01-26 3:59PM EST3,250.0090.2289.1591.55+19.87+28.24%3,4282,03236.36%
AMZN210129C032550002021-01-26 3:55PM EST3,255.0080.9085.4587.10+14.90+22.58%13521335.61%
AMZN210129C032600002021-01-26 3:57PM EST3,260.0079.6081.7583.90+15.45+24.08%20828236.09%
AMZN210129C032650002021-01-26 3:56PM EST3,265.0077.5078.1079.60+14.85+23.70%13017135.38%
AMZN210129C032700002021-01-26 3:56PM EST3,270.0074.5574.5576.00+16.25+27.87%1,01934435.31%
AMZN210129C032750002021-01-26 3:57PM EST3,275.0070.0070.9572.50+16.26+30.26%24934835.26%
AMZN210129C032800002021-01-26 3:58PM EST3,280.0069.4567.6569.10+17.30+33.17%75770435.22%
AMZN210129C032850002021-01-26 3:56PM EST3,285.0064.2564.4065.80+13.25+25.98%54233135.19%
AMZN210129C032900002021-01-26 3:58PM EST3,290.0062.4061.3063.05+13.40+27.35%80948535.58%
AMZN210129C032950002021-01-26 3:55PM EST3,295.0058.6058.2559.55+12.38+26.78%93152535.22%
AMZN210129C033000002021-01-26 3:59PM EST3,300.0055.0055.3556.95+10.70+24.15%9,2923,38235.57%
AMZN210129C033050002021-01-26 3:56PM EST3,305.0052.3552.4053.70+11.05+26.76%1,72071535.27%
AMZN210129C033100002021-01-26 3:58PM EST3,310.0051.0049.7051.60+10.85+27.02%4,5611,03635.88%
AMZN210129C033150002021-01-26 3:59PM EST3,315.0047.5047.1048.65+10.05+26.84%2,46460435.68%
AMZN210129C033200002021-01-26 3:59PM EST3,320.0045.0044.6546.15+9.00+25.00%7,04385635.79%
AMZN210129C033250002021-01-26 3:59PM EST3,325.0042.6942.3543.40+8.39+24.46%3,69470735.61%
AMZN210129C033300002021-01-26 3:59PM EST3,330.0040.4040.1041.70+7.40+22.42%10,2721,52236.23%
AMZN210129C033350002021-01-26 3:59PM EST3,335.0039.0537.9038.95+9.05+30.17%3,07543635.90%
AMZN210129C033400002021-01-26 3:59PM EST3,340.0036.5235.7037.15+6.89+23.25%3,60673436.28%
AMZN210129C033450002021-01-26 3:58PM EST3,345.0034.5033.7535.40+6.00+21.05%60734636.64%
AMZN210129C033500002021-01-26 3:59PM EST3,350.0032.6031.9033.45+6.00+22.56%12,1702,37736.75%
AMZN210129C033550002021-01-26 3:59PM EST3,355.0031.2430.2031.45+5.59+21.79%64839936.75%
AMZN210129C033600002021-01-26 3:58PM EST3,360.0028.9028.5529.65+4.24+17.19%3,1271,54736.85%
AMZN210129C033650002021-01-26 3:58PM EST3,365.0027.6527.0028.10+5.00+22.08%38831237.09%
AMZN210129C033700002021-01-26 3:57PM EST3,370.0026.2025.5526.90+4.82+22.54%79764337.58%
AMZN210129C033750002021-01-26 3:59PM EST3,375.0025.0724.1525.20+3.77+17.70%51152137.57%
AMZN210129C033800002021-01-26 3:58PM EST3,380.0023.8522.8524.15+3.50+17.20%2,00058138.07%
AMZN210129C033850002021-01-26 3:58PM EST3,385.0021.3021.6022.65+1.95+10.08%30820838.11%
AMZN210129C033900002021-01-26 3:53PM EST3,390.0019.1520.4521.50+0.65+3.51%64347638.41%
AMZN210129C033950002021-01-26 3:58PM EST3,395.0018.5019.4020.55+0.74+4.17%62934338.84%
AMZN210129C034000002021-01-26 3:59PM EST3,400.0018.5518.3519.10+1.17+6.73%9,8625,04438.73%
AMZN210129C034100002021-01-26 3:58PM EST3,410.0015.5816.5517.50+0.37+2.43%1,0551,23739.64%
AMZN210129C034200002021-01-26 3:57PM EST3,420.0015.5414.9515.85+1.50+10.68%90485040.31%
AMZN210129C034300002021-01-26 3:57PM EST3,430.0013.9013.5014.40+0.75+5.70%53443941.03%
AMZN210129C034400002021-01-26 3:56PM EST3,440.0012.6912.2513.00+0.09+0.71%7821,69241.62%
AMZN210129C034500002021-01-26 3:59PM EST3,450.0011.4511.1511.90+0.18+1.60%2,6801,75542.41%
AMZN210129C034600002021-01-26 3:57PM EST3,460.0010.4010.1510.85-0.19-1.79%79585243.12%
AMZN210129C034700002021-01-26 3:57PM EST3,470.009.769.259.95-0.24-2.40%74081843.89%
AMZN210129C034800002021-01-26 3:53PM EST3,480.008.208.459.15-1.12-12.02%48068044.68%
AMZN210129C034900002021-01-26 3:52PM EST3,490.007.957.758.40-0.45-5.36%33160145.42%
AMZN210129C035000002021-01-26 3:59PM EST3,500.007.507.107.70-0.75-9.09%4,4164,12046.12%
AMZN210129C035100002021-01-26 3:50PM EST3,510.006.856.557.20-0.90-11.61%31172947.05%
AMZN210129C035200002021-01-26 3:57PM EST3,520.006.406.056.60-0.60-8.57%48036047.71%
AMZN210129C035300002021-01-26 3:56PM EST3,530.006.005.606.10-0.66-9.91%23926648.46%
AMZN210129C035400002021-01-26 3:59PM EST3,540.005.335.155.75-1.24-18.87%17020249.42%
AMZN210129C035500002021-01-26 3:59PM EST3,550.005.204.755.35-0.80-13.33%1,3391,22750.20%
AMZN210129C035600002021-01-26 3:59PM EST3,560.004.754.405.00-1.28-21.23%17022350.29%
AMZN210129C035700002021-01-26 3:59PM EST3,570.004.454.104.70-1.20-21.24%63417651.12%
AMZN210129C035800002021-01-26 3:57PM EST3,580.004.013.804.40-1.27-24.05%26816851.87%
AMZN210129C035900002021-01-26 3:59PM EST3,590.003.993.554.10-1.06-20.99%27221452.61%
AMZN210129C036000002021-01-26 3:59PM EST3,600.003.703.303.75-1.10-22.92%2,3341,97653.20%
AMZN210129C036100002021-01-26 3:52PM EST3,610.003.103.053.60-1.40-31.11%12621254.04%
AMZN210129C036200002021-01-26 3:58PM EST3,620.003.003.003.45-1.25-29.41%69940955.15%
AMZN210129C036300002021-01-26 3:56PM EST3,630.002.882.713.25-1.30-31.10%32524455.73%
AMZN210129C036400002021-01-26 3:58PM EST3,640.002.632.533.05-1.34-33.75%15728056.43%
AMZN210129C036500002021-01-26 3:57PM EST3,650.002.422.372.85-1.58-39.50%1,1661,25357.11%
AMZN210129C036600002021-01-26 3:56PM EST3,660.002.412.212.60-1.19-33.06%36924757.62%
AMZN210129C036700002021-01-26 1:44PM EST3,670.002.292.082.56-1.01-30.61%4611558.59%
AMZN210129C036800002021-01-26 3:45PM EST3,680.002.061.952.36-1.29-38.51%6618459.16%
AMZN210129C036900002021-01-26 1:34PM EST3,690.002.001.822.20-1.40-41.18%338859.75%
AMZN210129C037000002021-01-26 3:58PM EST3,700.001.971.772.00-1.18-37.46%1,2091,68660.40%
AMZN210129C037100002021-01-26 1:40PM EST3,710.001.671.602.07-1.21-42.01%177861.39%
AMZN210129C037200002021-01-26 2:44PM EST3,720.001.491.501.96-1.36-47.72%19424962.06%
AMZN210129C037300002021-01-26 3:59PM EST3,730.001.811.411.86-0.72-28.46%4313962.74%
AMZN210129C037400002021-01-26 3:49PM EST3,740.001.521.321.77-0.97-38.96%17629263.42%
AMZN210129C037500002021-01-26 3:13PM EST3,750.001.471.341.49-0.94-39.00%32244363.77%
AMZN210129C037600002021-01-26 3:52PM EST3,760.001.251.151.61-1.05-45.65%7213264.72%
AMZN210129C037700002021-01-26 2:03PM EST3,770.001.151.081.54-0.80-41.03%1165465.39%
AMZN210129C037800002021-01-26 3:45PM EST3,780.001.141.011.41-0.78-40.62%23064865.81%
AMZN210129C037900002021-01-26 3:59PM EST3,790.001.200.941.40-0.79-39.70%243466.64%
AMZN210129C038000002021-01-26 3:55PM EST3,800.001.090.961.26-1.03-48.58%5841,48067.29%
AMZN210129C038100002021-01-26 2:15PM EST3,810.000.920.821.29-1.25-57.60%161467.93%
AMZN210129C038200002021-01-26 3:50PM EST3,820.000.950.761.24-0.74-43.79%53968168.56%
AMZN210129C038300002021-01-26 3:59PM EST3,830.000.920.711.00-1.02-52.58%1412168.21%
AMZN210129C038400002021-01-26 3:16PM EST3,840.000.800.661.14-0.69-46.31%20550969.78%
AMZN210129C038500002021-01-26 3:31PM EST3,850.000.750.790.90-0.98-56.65%15614970.28%
AMZN210129C038600002021-01-26 3:23PM EST3,860.000.690.581.05-0.80-53.69%4310871.02%
AMZN210129C038700002021-01-26 2:20PM EST3,870.000.700.531.01-0.59-45.74%8215071.56%
AMZN210129C038800002021-01-26 2:54PM EST3,880.000.600.490.97-0.71-54.20%679172.12%
AMZN210129C038900002021-01-26 2:22PM EST3,890.000.620.460.94-0.95-60.51%101072.80%
AMZN210129C039000002021-01-26 3:58PM EST3,900.000.590.500.70-0.56-48.70%3271,11072.46%
AMZN210129C039100002021-01-26 3:46PM EST3,910.000.600.390.87-0.55-47.83%833273.90%
AMZN210129C039200002021-01-26 3:19PM EST3,920.000.560.360.84-0.54-49.09%315874.49%
AMZN210129C039300002021-01-26 3:56PM EST3,930.000.430.330.55-0.59-57.84%182372.83%
AMZN210129C039400002021-01-26 2:49PM EST3,940.000.460.300.79-0.54-54.00%1113275.64%
AMZN210129C039500002021-01-26 3:50PM EST3,950.000.450.280.50-0.44-49.44%11922473.78%
AMZN210129C039600002021-01-26 11:43AM EST3,960.000.420.250.74-0.65-60.75%35576.76%
AMZN210129C039700002021-01-25 2:54PM EST3,970.001.000.230.700.00-3777.17%
AMZN210129C039800002021-01-26 2:47PM EST3,980.000.350.210.66-0.49-58.33%579077.54%
AMZN210129C039900002021-01-26 12:16PM EST3,990.000.430.190.65-0.34-44.16%142878.22%
AMZN210129C040000002021-01-26 3:57PM EST4,000.000.390.250.40-0.36-48.00%7102,03077.00%
AMZN210129C040100002021-01-26 3:27PM EST4,010.000.350.150.64-0.36-50.70%2411279.54%
AMZN210129C040200002021-01-26 12:53PM EST4,020.000.340.300.35-0.36-51.43%93178.86%
AMZN210129C040300002021-01-26 3:43PM EST4,030.000.320.230.32-0.39-54.93%113078.42%
AMZN210129C040400002021-01-26 9:42AM EST4,040.000.550.100.58-0.06-9.84%18881.05%
AMZN210129C040500002021-01-26 2:21PM EST4,050.000.270.080.33-0.28-50.91%815477.93%
AMZN210129C040600002021-01-26 2:46PM EST4,060.000.220.060.42-0.59-72.84%244579.98%
AMZN210129C040700002021-01-25 10:18AM EST4,070.000.810.040.500.00-181881.84%
AMZN210129C040800002021-01-26 3:45PM EST4,080.000.290.030.44-0.45-60.81%232581.54%
AMZN210129C040900002021-01-26 1:57PM EST4,090.000.210.010.39-0.39-65.00%31181.15%
AMZN210129C041000002021-01-26 3:59PM EST4,100.000.210.180.33-0.27-56.25%5431283.98%
AMZN210129C041100002021-01-26 3:50PM EST4,110.000.250.010.34-0.29-53.70%673781.84%
AMZN210129C041200002021-01-26 3:09PM EST4,120.000.210.150.23-0.25-54.35%33183.30%
AMZN210129C041300002021-01-26 2:07PM EST4,130.000.180.010.26-0.23-56.10%1062081.54%
AMZN210129C041400002021-01-25 12:43PM EST4,140.000.400.010.450.00-272986.57%
AMZN210129C041500002021-01-26 3:03PM EST4,150.000.190.010.44-0.18-48.65%2219987.21%
AMZN210129C041600002021-01-26 3:41PM EST4,160.000.260.010.43-0.26-50.00%1387.89%
AMZN210129C041700002021-01-26 3:47PM EST4,170.000.160.010.21-0.26-61.90%12683.30%
AMZN210129C041800002021-01-26 1:04PM EST4,180.000.120.010.28-0.33-73.33%13286.23%
AMZN210129C042000002021-01-26 3:27PM EST4,200.000.130.100.18-0.17-56.67%29641587.50%
AMZN210129C042100002021-01-26 2:48PM EST4,210.000.180.010.13-0.23-56.10%31183.20%
AMZN210129C042200002021-01-25 3:36PM EST4,220.000.240.010.380.00-6591.89%
AMZN210129C042300002021-01-25 3:43PM EST4,230.000.310.010.330.00-605891.50%
AMZN210129C042400002021-01-26 10:45AM EST4,240.000.180.010.36-0.26-59.09%91293.07%
AMZN210129C042500002021-01-26 3:28PM EST4,250.000.110.050.14-0.14-56.00%1132788.48%
AMZN210129C042600002021-01-25 1:51PM EST4,260.000.330.050.350.00-11495.31%
AMZN210129C042700002021-01-26 2:24PM EST4,270.000.100.010.14-0.37-78.72%62388.28%
AMZN210129C042800002021-01-26 3:54PM EST4,280.000.100.090.16+0.10+333.33%76092.97%
AMZN210129C042900002021-01-26 3:51PM EST4,290.000.120.010.20-0.13-52.00%82492.38%
AMZN210129C043000002021-01-26 3:51PM EST4,300.000.110.050.18-0.07-38.89%2735593.85%
AMZN210129C043100002021-01-25 12:56PM EST4,310.000.270.010.330.00-905897.95%
AMZN210129C043200002021-01-26 3:35PM EST4,320.000.150.010.32+0.05+50.00%15598.44%
AMZN210129C043300002021-01-26 9:31AM EST4,330.000.170.050.32-0.06-26.09%1318100.20%
AMZN210129C043500002021-01-26 3:43PM EST4,350.000.060.010.13-0.17-73.91%4123993.75%
AMZN210129C044000002021-01-26 3:55PM EST4,400.000.080.080.09-0.05-38.46%6231998.83%
AMZN210129C044500002021-01-26 2:17PM EST4,450.000.040.030.15-0.06-60.00%1140102.93%
AMZN210129C045000002021-01-26 3:56PM EST4,500.000.060.050.06-0.04-40.00%82277102.54%
AMZN210129C045500002021-01-26 3:40PM EST4,550.000.050.040.050.00-24146104.30%
AMZN210129C046000002021-01-26 12:37PM EST4,600.000.060.010.05-0.04-40.00%4560104.69%
AMZN210129C046500002021-01-26 2:49PM EST4,650.000.020.020.05-0.03-60.00%4392108.98%
AMZN210129C047000002021-01-26 3:49PM EST4,700.000.020.010.05-0.03-60.00%3149110.94%
AMZN210129C047500002021-01-26 12:34PM EST4,750.000.020.010.02-0.01-33.33%4095109.38%
AMZN210129C048000002021-01-26 12:07PM EST4,800.000.010.000.01-0.04-80.00%13162104.69%
AMZN210129C048500002021-01-26 1:44PM EST4,850.000.020.000.02-0.02-50.00%14260112.50%
AMZN210129C049000002021-01-26 3:40PM EST4,900.000.010.010.02-0.02-66.67%6441,082117.97%
Ventaspara29 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN210129P018700002021-01-26 2:48PM EST1,870.000.010.000.010.00-366259165.63%
AMZN210129P018800002021-01-21 10:27AM EST1,880.000.050.000.050.00-185180.47%
AMZN210129P019000002021-01-25 10:54AM EST1,900.000.010.000.020.00-148167.19%
AMZN210129P019100002021-01-19 12:13AM EST1,910.000.65-0.250.00--1210.25%
AMZN210129P019500002021-01-26 1:49PM EST1,950.000.010.010.020.00-1657164.06%
AMZN210129P020000002021-01-26 11:45AM EST2,000.000.010.000.020.00-1235153.13%
AMZN210129P020100002021-01-21 10:15AM EST2,010.000.200.000.250.00-7971180.86%
AMZN210129P020200002021-01-21 10:16AM EST2,020.000.120.000.250.00-6774179.30%
AMZN210129P020300002021-01-21 10:15AM EST2,030.000.200.000.250.00-4139177.54%
AMZN210129P020400002021-01-21 3:56PM EST2,040.000.030.000.020.00-97146.88%
AMZN210129P020500002021-01-21 10:14AM EST2,050.000.200.000.250.00-1131174.22%
AMZN210129P020600002021-01-19 12:13AM EST2,060.000.290.000.250.00--33172.66%
AMZN210129P020700002021-01-15 3:00PM EST2,070.000.330.000.250.00-2015170.90%
AMZN210129P021000002021-01-26 3:48PM EST2,100.000.020.010.02-0.10-83.33%12882142.19%
AMZN210129P021100002021-01-26 1:03PM EST2,110.000.040.000.25-0.05-55.56%12164.45%
AMZN210129P021500002021-01-21 9:51AM EST2,150.000.100.000.250.00-637158.20%
AMZN210129P021600002021-01-19 12:13AM EST2,160.000.530.000.250.00--35156.64%
AMZN210129P021700002020-12-14 12:18PM EST2,170.003.350.411.210.00--3185.79%
AMZN210129P021800002021-01-19 11:51AM EST2,180.000.370.000.250.00-1012153.52%
AMZN210129P021900002021-01-26 2:23PM EST2,190.000.020.000.25-0.03-60.00%14151.95%
AMZN210129P022000002021-01-26 11:25AM EST2,200.000.010.010.02-0.11-91.67%440128.13%
AMZN210129P022200002021-01-19 12:04PM EST2,220.000.420.000.250.00-22147.27%
AMZN210129P022300002021-01-12 12:15PM EST2,230.000.700.000.250.00-11145.70%
AMZN210129P022400002021-01-21 10:14AM EST2,240.000.220.000.250.00-42144.14%
AMZN210129P022500002021-01-21 3:51PM EST2,250.000.080.000.250.00-37142.77%
AMZN210129P022600002021-01-11 2:08PM EST2,260.002.350.000.250.00-11141.21%
AMZN210129P022700002021-01-04 1:23PM EST2,270.002.680.000.250.00-14139.65%
AMZN210129P022800002021-01-25 2:05PM EST2,280.000.040.000.250.00-13138.18%
AMZN210129P022900002021-01-21 9:37AM EST2,290.000.150.000.250.00-25136.72%
AMZN210129P023000002021-01-25 3:51PM EST2,300.000.020.010.050.00-6998121.09%
AMZN210129P023100002021-01-19 12:41PM EST2,310.000.610.000.250.00-57133.79%
AMZN210129P023200002021-01-20 2:55PM EST2,320.000.170.000.250.00-22132.23%
AMZN210129P023300002021-01-25 10:29AM EST2,330.000.040.000.050.00-318115.63%
AMZN210129P023400002021-01-21 9:57AM EST2,340.000.300.000.250.00-1010129.30%
AMZN210129P023500002021-01-25 9:30AM EST2,350.000.010.000.050.00-16112.50%
AMZN210129P023600002021-01-21 9:59AM EST2,360.000.300.000.250.00-1620126.37%
AMZN210129P023700002021-01-25 12:53PM EST2,370.000.100.000.250.00-623125.00%
AMZN210129P023800002021-01-22 3:20PM EST2,380.000.120.000.250.00-2035123.44%
AMZN210129P023900002021-01-21 12:45PM EST2,390.000.170.000.250.00-23122.07%
AMZN210129P024000002021-01-25 3:19PM EST2,400.000.070.000.250.00-7182120.70%
AMZN210129P024100002021-01-22 12:20PM EST2,410.000.130.000.250.00-102119.24%
AMZN210129P024200002021-01-21 10:24AM EST2,420.000.230.000.250.00-213117.77%
AMZN210129P024300002021-01-25 11:05AM EST2,430.000.080.000.260.00-114116.80%
AMZN210129P024400002021-01-26 9:48AM EST2,440.000.010.000.26-0.07-87.50%13115.43%
AMZN210129P024500002021-01-26 2:56PM EST2,450.000.010.010.26-0.07-87.50%3141114.36%
AMZN210129P024600002021-01-25 9:35AM EST2,460.000.050.000.260.00-117112.50%
AMZN210129P024700002021-01-25 11:01AM EST2,470.000.030.000.260.00-113111.13%
AMZN210129P024800002021-01-26 1:49PM EST2,480.000.010.000.26-0.04-80.00%241109.77%
AMZN210129P024900002021-01-25 2:32PM EST2,490.000.070.010.050.00-412496.09%
AMZN210129P025000002021-01-26 12:07PM EST2,500.000.040.010.05-0.04-50.00%1223794.92%
AMZN210129P025100002021-01-20 12:29PM EST2,510.000.580.000.260.00-2320105.66%
AMZN210129P025200002021-01-26 12:21PM EST2,520.000.100.000.26-0.06-37.50%1106104.20%
AMZN210129P025300002021-01-26 3:30PM EST2,530.000.050.010.27-0.15-75.00%124103.52%
AMZN210129P025400002021-01-25 3:53PM EST2,540.000.050.000.270.00-415101.76%
AMZN210129P025500002021-01-25 3:59PM EST2,550.000.060.010.050.00-36089.06%
AMZN210129P025600002021-01-26 3:45PM EST2,560.000.060.010.27-0.01-14.29%1011599.41%
AMZN210129P025700002021-01-25 2:32PM EST2,570.000.110.010.270.00-191098.05%
AMZN210129P025800002021-01-26 1:50PM EST2,580.000.050.010.05-0.03-37.50%84885.16%
AMZN210129P025900002021-01-25 3:40PM EST2,590.000.100.020.050.00-3614684.96%
AMZN210129P026000002021-01-26 3:32PM EST2,600.000.050.010.06-0.05-50.00%2259483.59%
AMZN210129P026100002021-01-26 11:09AM EST2,610.000.070.010.28-0.25-78.12%15692.97%
AMZN210129P026200002021-01-22 3:23PM EST2,620.000.370.010.280.00-24591.60%
AMZN210129P026300002021-01-25 11:01AM EST2,630.000.050.010.290.00-10013190.53%
AMZN210129P026400002021-01-22 3:42PM EST2,640.000.420.010.240.00-17621787.70%
AMZN210129P026500002021-01-26 11:14AM EST2,650.000.150.010.29-0.01-6.25%245887.89%
AMZN210129P026600002021-01-22 3:59PM EST2,660.000.460.010.100.00-106679.30%
AMZN210129P026700002021-01-25 1:55PM EST2,670.000.120.010.100.00-14878.13%
AMZN210129P026800002021-01-26 1:35PM EST2,680.000.070.010.10-0.12-63.16%31113776.76%
AMZN210129P026900002021-01-26 11:03AM EST2,690.000.050.050.10-0.15-75.00%319377.54%
AMZN210129P027000002021-01-26 3:55PM EST2,700.000.060.030.08-0.15-71.43%4435774.41%
AMZN210129P027100002021-01-26 10:59AM EST2,710.000.120.050.32-0.13-52.00%11881.54%
AMZN210129P027200002021-01-26 11:51AM EST2,720.000.110.010.33-0.08-42.11%27979.49%
AMZN210129P027300002021-01-26 11:06AM EST2,730.000.100.010.33-0.17-62.96%67878.22%
AMZN210129P027400002021-01-26 1:48PM EST2,740.000.100.010.10-0.15-60.00%86569.53%
AMZN210129P027500002021-01-26 1:36PM EST2,750.000.150.080.35-0.12-44.44%1430277.34%
AMZN210129P027600002021-01-26 11:12AM EST2,760.000.100.010.36-0.25-71.43%2011674.85%
AMZN210129P027700002021-01-26 10:30AM EST2,770.000.130.020.37-0.12-48.00%513373.93%
AMZN210129P027800002021-01-26 9:53AM EST2,780.000.200.050.38-0.15-42.86%319873.34%
AMZN210129P027900002021-01-26 3:47PM EST2,790.000.120.010.39-0.08-40.00%2227071.48%
AMZN210129P028000002021-01-26 3:53PM EST2,800.000.150.100.19-0.15-50.00%11795167.97%
AMZN210129P028100002021-01-26 3:30PM EST2,810.000.170.010.41-0.28-62.22%3014369.14%
AMZN210129P028200002021-01-26 10:18AM EST2,820.000.190.010.42-0.13-40.62%1032367.97%
AMZN210129P028300002021-01-26 11:52AM EST2,830.000.220.010.43-0.24-52.17%314266.85%
AMZN210129P028400002021-01-26 12:29PM EST2,840.000.180.010.45-0.16-47.06%1820865.82%
AMZN210129P028500002021-01-26 12:56PM EST2,850.000.280.190.35-0.12-30.00%1395565.63%
AMZN210129P028600002021-01-26 12:57PM EST2,860.000.200.150.48-0.34-62.96%1042965.38%
AMZN210129P028700002021-01-26 12:40PM EST2,870.000.250.060.49-0.19-43.18%1726163.04%
AMZN210129P028800002021-01-26 12:31PM EST2,880.000.270.070.51-0.18-40.00%1729962.06%
AMZN210129P028900002021-01-26 3:48PM EST2,890.000.280.120.53-0.24-46.15%2639761.52%
AMZN210129P029000002021-01-26 3:49PM EST2,900.000.300.280.35-0.26-46.43%1501,48659.96%
AMZN210129P029100002021-01-26 3:48PM EST2,910.000.270.120.52-0.32-54.24%3019758.69%
AMZN210129P029200002021-01-26 3:57PM EST2,920.000.460.130.56-0.18-28.12%5118557.86%
AMZN210129P029300002021-01-26 3:34PM EST2,930.000.410.150.56-0.23-35.94%3343256.69%
AMZN210129P029400002021-01-26 3:57PM EST2,940.000.400.200.50-0.43-51.81%2339155.23%
AMZN210129P029500002021-01-26 3:59PM EST2,950.000.410.300.58-0.34-45.33%19048355.37%
AMZN210129P029600002021-01-26 3:45PM EST2,960.000.440.240.71-0.41-48.24%6831154.49%
AMZN210129P029700002021-01-26 2:48PM EST2,970.000.460.250.67-0.36-43.90%4993352.91%
AMZN210129P029800002021-01-26 3:36PM EST2,980.000.590.290.64-0.36-37.89%6255951.59%
AMZN210129P029900002021-01-26 3:56PM EST2,990.000.650.360.85-0.38-36.89%11298851.93%
AMZN210129P030000002021-01-26 3:58PM EST3,000.000.680.650.68-0.37-35.24%33077751.15%
AMZN210129P030100002021-01-26 3:59PM EST3,010.000.690.450.85-0.56-44.80%148451.44%
AMZN210129P030200002021-01-26 3:56PM EST3,020.000.780.511.01-0.57-42.22%5825551.23%
AMZN210129P030300002021-01-26 2:03PM EST3,030.000.850.571.07-0.65-43.33%12117750.17%
AMZN210129P030350002021-01-26 3:49PM EST3,035.000.900.651.11-0.68-43.04%11789049.68%
AMZN210129P030400002021-01-26 3:37PM EST3,040.000.920.671.14-0.82-47.13%3656049.12%
AMZN210129P030450002021-01-26 3:50PM EST3,045.000.990.681.17-0.85-46.20%8047248.56%
AMZN210129P030500002021-01-26 3:59PM EST3,050.000.960.751.21-0.83-46.37%2921,45948.05%
AMZN210129P030550002021-01-26 3:47PM EST3,055.000.900.761.24-0.65-41.94%8213847.46%
AMZN210129P030600002021-01-26 3:53PM EST3,060.000.950.801.29-1.01-51.53%32222746.99%
AMZN210129P030650002021-01-26 3:28PM EST3,065.001.020.851.33-0.98-49.00%8521246.44%
AMZN210129P030700002021-01-26 3:46PM EST3,070.001.030.891.38-1.17-53.18%12969145.94%
AMZN210129P030750002021-01-26 3:27PM EST3,075.001.140.941.43-1.26-52.50%4729145.41%
AMZN210129P030800002021-01-26 3:53PM EST3,080.001.080.991.48-1.52-58.46%17050144.89%
AMZN210129P030850002021-01-26 3:00PM EST3,085.001.281.061.54-1.36-51.52%3323144.39%
AMZN210129P030900002021-01-26 3:51PM EST3,090.001.131.121.60-1.61-58.76%12144543.88%
AMZN210129P030950002021-01-26 3:00PM EST3,095.001.431.181.67-1.37-48.93%7169143.41%
AMZN210129P031000002021-01-26 3:59PM EST3,100.001.511.241.74-1.84-54.93%1,1961,91542.91%
AMZN210129P031050002021-01-26 3:47PM EST3,105.001.431.321.81-1.62-53.11%26643642.40%
AMZN210129P031100002021-01-26 3:51PM EST3,110.001.871.401.89-1.78-48.77%13158841.92%
AMZN210129P031150002021-01-26 3:52PM EST3,115.001.571.501.98-2.28-59.22%19618141.45%
AMZN210129P031200002021-01-26 3:57PM EST3,120.001.821.572.08-2.38-56.67%23762641.00%
AMZN210129P031250002021-01-26 3:49PM EST3,125.001.601.672.19-2.83-63.88%29850140.57%
AMZN210129P031300002021-01-26 3:56PM EST3,130.002.321.792.30-2.31-49.89%31265040.11%
AMZN210129P031350002021-01-26 3:56PM EST3,135.002.401.912.43-2.69-52.85%21133239.70%
AMZN210129P031400002021-01-26 3:57PM EST3,140.002.522.062.57-3.05-54.76%3892,00339.28%
AMZN210129P031450002021-01-26 3:58PM EST3,145.002.772.192.73-2.54-47.83%26699638.90%
AMZN210129P031500002021-01-26 3:59PM EST3,150.002.732.362.90-3.71-57.61%1,0492,14138.53%
AMZN210129P031550002021-01-26 3:57PM EST3,155.003.202.573.10-2.67-45.49%6728738.19%
AMZN210129P031600002021-01-26 3:57PM EST3,160.003.382.793.30-4.20-55.41%57751437.82%
AMZN210129P031650002021-01-26 3:58PM EST3,165.003.353.053.55-4.48-57.22%29924737.54%
AMZN210129P031700002021-01-26 3:57PM EST3,170.003.993.253.80-4.84-54.81%6431,18537.21%
AMZN210129P031750002021-01-26 3:57PM EST3,175.003.903.604.10-5.57-58.82%29846536.96%
AMZN210129P031800002021-01-26 3:58PM EST3,180.004.703.904.40-5.52-54.01%52566536.65%
AMZN210129P031850002021-01-26 3:56PM EST3,185.004.364.204.75-6.24-58.87%37844936.41%
AMZN210129P031900002021-01-26 3:57PM EST3,190.005.234.605.10-6.40-55.03%5902,49936.11%
AMZN210129P031950002021-01-26 3:59PM EST3,195.005.205.055.50-7.33-58.50%8311,07935.85%
AMZN210129P032000002021-01-26 3:59PM EST3,200.005.575.505.95-8.08-59.19%2,9363,13735.63%
AMZN210129P032050002021-01-26 3:59PM EST3,205.006.306.006.45-8.35-57.00%42534335.43%
AMZN210129P032100002021-01-26 3:57PM EST3,210.006.656.507.00-9.36-58.46%59355635.26%
AMZN210129P032150002021-01-26 3:53PM EST3,215.007.007.057.55-9.62-57.88%21034535.02%
AMZN210129P032200002021-01-26 3:58PM EST3,220.007.857.758.20-11.15-58.68%6971,32634.86%
AMZN210129P032250002021-01-26 3:59PM EST3,225.008.508.458.90-11.00-56.41%37059834.71%
AMZN210129P032300002021-01-26 3:58PM EST3,230.009.359.209.65-12.27-56.75%59676634.56%
AMZN210129P032350002021-01-26 3:59PM EST3,235.0010.1010.0010.50-12.71-55.72%31530634.47%
AMZN210129P032400002021-01-26 3:58PM EST3,240.0011.9410.8511.40-11.93-49.98%51666634.36%
AMZN210129P032450002021-01-26 3:58PM EST3,245.0011.9411.8512.35-13.87-53.74%56528534.24%
AMZN210129P032500002021-01-26 3:59PM EST3,250.0012.8812.9013.40-15.12-54.00%2,3381,36634.15%
AMZN210129P032550002021-01-26 3:57PM EST3,255.0015.3514.0014.55-14.65-48.83%34124034.10%
AMZN210129P032600002021-01-26 3:57PM EST3,260.0015.4215.2515.75-16.08-51.05%63957034.02%
AMZN210129P032650002021-01-26 3:57PM EST3,265.0017.3016.5517.10-16.05-48.13%41341734.02%
AMZN210129P032700002021-01-26 3:54PM EST3,270.0018.0317.9518.50-18.97-51.27%87382933.98%
AMZN210129P032750002021-01-26 3:59PM EST3,275.0020.2819.4520.00-18.14-47.21%61445233.96%
AMZN210129P032800002021-01-26 3:59PM EST3,280.0021.4021.0521.65-19.19-47.28%1,52364434.00%
AMZN210129P032850002021-01-26 3:59PM EST3,285.0022.9522.8023.35-20.80-47.54%71129934.00%
AMZN210129P032900002021-01-26 3:59PM EST3,290.0024.5024.6025.20-21.55-46.80%1,21047634.05%
AMZN210129P032950002021-01-26 3:58PM EST3,295.0029.1326.5527.15-19.22-39.75%87442034.11%
AMZN210129P033000002021-01-26 3:59PM EST3,300.0029.0028.5529.25-21.60-42.69%5,4961,24134.22%
AMZN210129P033050002021-01-26 3:58PM EST3,305.0034.0030.7031.40-21.50-38.74%1,41726334.28%
AMZN210129P033100002021-01-26 3:58PM EST3,310.0035.3532.9033.75-21.10-37.38%1,38421434.43%
AMZN210129P033150002021-01-26 3:59PM EST3,315.0036.1535.3036.15-22.62-38.49%1,27216034.54%
AMZN210129P033200002021-01-26 3:59PM EST3,320.0037.5637.7538.70-21.14-36.01%2,26924334.69%
AMZN210129P033250002021-01-26 3:59PM EST3,325.0040.1040.3041.35-27.50-40.68%1,28627334.85%
AMZN210129P033300002021-01-26 3:59PM EST3,330.0043.0043.0044.10-27.20-38.75%3,18750935.01%
AMZN210129P033350002021-01-26 3:59PM EST3,335.0046.3045.7546.95-23.15-33.33%71039635.17%
AMZN210129P033400002021-01-26 3:54PM EST3,340.0049.1048.6049.95-27.30-35.73%33116235.39%
AMZN210129P033450002021-01-26 3:56PM EST3,345.0055.9051.6053.05-20.50-26.83%15811735.61%
AMZN210129P033500002021-01-26 3:59PM EST3,350.0055.5054.6556.20-30.80-35.69%56237935.80%
AMZN210129P033550002021-01-26 3:57PM EST3,355.0061.4557.8559.45-22.20-26.54%3776436.01%
AMZN210129P033600002021-01-26 3:56PM EST3,360.0063.3561.1562.85-21.85-25.65%15211236.27%
AMZN210129P033650002021-01-26 3:58PM EST3,365.0068.7064.7566.30-25.65-27.19%866736.51%
AMZN210129P033700002021-01-26 3:48PM EST3,370.0069.1068.0569.85-31.34-31.20%1,1879536.77%
AMZN210129P033750002021-01-26 3:57PM EST3,375.0074.4071.6073.45-29.35-28.29%766137.01%
AMZN210129P033800002021-01-26 3:59PM EST3,380.0076.3575.5577.20-31.45-29.17%1005137.32%
AMZN210129P033850002021-01-26 3:57PM EST3,385.0080.1079.0080.95-30.25-27.41%952837.57%
AMZN210129P033900002021-01-26 3:54PM EST3,390.0083.6582.8084.80-29.37-25.99%1715137.86%
AMZN210129P033950002021-01-26 3:59PM EST3,395.0087.5087.0588.75-28.60-24.63%646138.19%
AMZN210129P034000002021-01-26 3:56PM EST3,400.0091.5590.8092.70-33.20-26.61%1,47047538.46%
AMZN210129P034100002021-01-26 3:57PM EST3,410.0099.6098.80100.85-31.90-24.26%5822439.10%
AMZN210129P034200002021-01-26 3:01PM EST3,420.00108.30107.15109.25-32.35-23.00%344339.80%
AMZN210129P034300002021-01-26 2:24PM EST3,430.00109.00115.65117.80-35.15-24.38%213040.48%
AMZN210129P034400002021-01-26 3:58PM EST3,440.00130.20124.35126.55-28.40-17.91%195741.23%
AMZN210129P034500002021-01-26 3:15PM EST3,450.00129.59133.20135.45-32.02-19.81%317042.00%
AMZN210129P034600002021-01-26 3:49PM EST3,460.00135.10142.30144.45-40.30-22.98%91642.75%
AMZN210129P034700002021-01-26 3:15PM EST3,470.00147.71151.40153.55-38.34-20.61%142043.50%
AMZN210129P034800002021-01-26 3:40PM EST3,480.00152.15160.60162.80-52.95-25.82%225144.35%
AMZN210129P034900002021-01-26 3:47PM EST3,490.00161.45169.85172.10-36.45-18.42%193145.15%
AMZN210129P035000002021-01-26 3:45PM EST3,500.00172.00179.20181.50-41.02-19.26%10418746.00%
AMZN210129P035100002021-01-26 3:21PM EST3,510.00181.45188.55190.85-34.65-16.03%131746.66%
AMZN210129P035200002021-01-26 3:38PM EST3,520.00196.40198.00200.40-34.55-14.96%235147.58%
AMZN210129P035300002021-01-26 3:14PM EST3,530.00202.65207.50209.95-34.35-14.49%41748.42%
AMZN210129P035400002021-01-26 3:40PM EST3,540.00214.15217.05219.55-71.10-24.93%596149.27%
AMZN210129P035500002021-01-26 11:15AM EST3,550.00235.42226.65229.15-25.50-9.77%6113850.05%
AMZN210129P035600002021-01-26 3:40PM EST3,560.00239.05236.25238.85-35.05-12.79%6850.97%
AMZN210129P035700002021-01-26 10:56AM EST3,570.00248.35245.30248.45-70.90-22.21%82151.58%
AMZN210129P035800002021-01-26 2:08PM EST3,580.00253.60255.05258.20-36.20-12.49%11152.49%
AMZN210129P035900002021-01-26 3:59PM EST3,590.00267.05264.75267.90+12.35+4.85%41553.20%
AMZN210129P036000002021-01-26 3:33PM EST3,600.00277.95274.50277.70-32.14-10.36%2110254.13%
AMZN210129P036100002021-01-26 2:18PM EST3,610.00278.55284.30287.45-62.90-18.42%2854.85%
AMZN210129P036200002021-01-26 11:27AM EST3,620.00303.35294.10298.15-45.90-13.14%1851.59%
AMZN210129P036300002021-01-26 2:07PM EST3,630.00303.30303.90307.95-53.30-14.95%21552.09%
AMZN210129P036400002021-01-26 12:30PM EST3,640.00320.50313.75317.80-31.25-8.88%21152.75%
AMZN210129P036500002021-01-26 12:30PM EST3,650.00330.38323.55327.65-13.97-4.06%2153.20%
AMZN210129P036600002021-01-25 12:07PM EST3,660.00368.60333.40337.500.00-131053.70%
AMZN210129P036700002021-01-25 1:31PM EST3,670.00365.70343.30347.350.00-141454.25%
AMZN210129P036800002021-01-25 10:38AM EST3,680.00375.30353.15357.250.00-2354.74%
AMZN210129P036900002021-01-25 9:50AM EST3,690.00344.30363.05367.100.00-2355.14%
AMZN210129P037000002021-01-26 2:39PM EST3,700.00374.90372.90377.00+4.22+1.14%1355.46%
AMZN210129P037100002021-01-22 9:54AM EST3,710.00399.75382.80386.900.00-1155.86%
AMZN210129P037200002021-01-25 12:08PM EST3,720.00427.20392.70396.800.00-6656.19%
AMZN210129P037400002021-01-25 10:06AM EST3,740.00407.40412.50416.600.00-1156.52%
AMZN210129P037600002021-01-21 11:42AM EST3,760.00435.00432.35436.450.00-1156.91%
AMZN210129P037800002021-01-04 12:15PM EST3,780.00637.10452.20456.300.00--156.79%
AMZN210129P038000002021-01-26 2:21PM EST3,800.00465.50472.05476.15+465.50-1055.71%
AMZN210129P038100002021-01-25 10:06AM EST3,810.00476.55482.00486.100.00-1155.27%
AMZN210129P038200002021-01-04 10:57AM EST3,820.00615.65491.95496.050.00--254.49%
AMZN210129P038400002021-01-26 10:55AM EST3,840.00515.45511.85515.95-208.35-28.79%2150.00%
AMZN210129P038800002021-01-25 10:35AM EST3,880.00562.45551.70555.800.00-2282.45%
AMZN210129P039100002021-01-25 11:03AM EST3,910.00637.70581.65585.750.00-3385.55%
AMZN210129P039500002021-01-26 1:50PM EST3,950.00622.35621.55625.65-51.25-7.61%4189.33%
AMZN210129P039600002021-01-19 10:26AM EST3,960.00853.79631.55635.650.00--190.44%
AMZN210129P039700002021-01-26 1:46PM EST3,970.00640.40641.55645.65+640.40-1091.55%
AMZN210129P039800002021-01-25 3:24PM EST3,980.00686.25651.50655.650.00-610892.64%
AMZN210129P040000002021-01-22 12:00PM EST4,000.00697.92671.50675.600.00-3594.43%
AMZN210129P040100002021-01-25 9:30AM EST4,010.00675.50681.50685.600.00-2195.52%
AMZN210129P040400002021-01-26 10:37AM EST4,040.00716.75711.45715.60+716.75-1098.73%
AMZN210129P040800002021-01-25 9:50AM EST4,080.00731.30751.45755.550.00-22102.54%
AMZN210129P040900002021-01-26 10:09AM EST4,090.00774.85761.45765.55+774.85-10103.58%
AMZN210129P041000002021-01-26 1:55PM EST4,100.00771.60769.00779.00+771.60-1079.00%
AMZN210129P041200002021-01-26 11:48AM EST4,120.00810.25791.45795.55+810.25-30106.68%
AMZN210129P041500002021-01-25 11:28AM EST4,150.00881.55821.45825.550.00-1010109.74%
AMZN210129P041600002021-01-25 11:08AM EST4,160.00908.75829.00838.500.00-11128.94%
AMZN210129P041800002021-01-26 2:39PM EST4,180.00853.75848.50858.50-53.20-5.87%23131.19%
AMZN210129P042000002021-01-26 11:59AM EST4,200.00893.85871.45875.55+893.85-20114.77%
AMZN210129P042600002021-01-25 11:58AM EST4,260.00974.90928.50937.500.00-21134.72%
AMZN210129P042700002021-01-26 11:12AM EST4,270.00956.45939.55944.60+956.45-10109.86%
AMZN210129P042800002021-01-26 3:36PM EST4,280.00946.51951.45955.55-37.19-3.78%48122.63%
AMZN210129P042900002021-01-26 3:51PM EST4,290.00956.95961.45965.55-81.45-7.84%41123.58%
AMZN210129P043000002021-01-25 12:56PM EST4,300.00989.74971.45975.550.00-144124.56%
AMZN210129P043100002021-01-25 3:41PM EST4,310.001,017.59981.45985.550.00-9246125.51%
AMZN210129P043200002021-01-26 9:31AM EST4,320.001,027.31988.50998.50+1.48+0.14%23146.46%
AMZN210129P045500002021-01-21 11:35AM EST4,550.001,208.251,221.451,225.550.00-22147.61%
AMZN210129P046000002021-01-20 3:03PM EST4,600.001,327.151,268.501,277.500.00--3168.58%
AMZN210129P048000002021-01-25 12:18PM EST4,800.001,524.951,471.451,475.550.00-11168.92%