AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara5 de junio de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200605C01480000 | 2020-05-28 1:41PM EDT | 1,480.00 | 954.72 | 991.45 | 1,005.65 | 0.00 | - | 1 | 0 | 192.38% |
| AMZN200605C01600000 | 2020-06-02 9:39AM EDT | 1,600.00 | 870.87 | 872.65 | 881.45 | 0.00 | - | 1 | 3 | 234.42% |
| AMZN200605C01610000 | 2020-05-28 3:54PM EDT | 1,610.00 | 790.65 | 862.20 | 871.90 | 0.00 | - | - | 2 | 236.43% |
| AMZN200605C01670000 | 2020-06-02 9:30AM EDT | 1,670.00 | 797.35 | 802.50 | 811.90 | 0.00 | - | 1 | 2 | 218.75% |
| AMZN200605C01680000 | 2020-06-03 2:31PM EDT | 1,680.00 | 796.70 | 791.70 | 805.60 | +114.50 | +16.78% | 2 | 1 | 155.37% |
| AMZN200605C01720000 | 2020-06-03 3:54PM EDT | 1,720.00 | 758.40 | 751.70 | 765.50 | +51.77 | +7.33% | 1 | 1 | 143.55% |
| AMZN200605C01730000 | 2020-06-01 10:25AM EDT | 1,730.00 | 740.90 | 742.50 | 751.90 | 0.00 | - | 2 | 5 | 201.61% |
| AMZN200605C01740000 | 2020-05-21 11:18AM EDT | 1,740.00 | 712.06 | 731.70 | 745.60 | 0.00 | - | 1 | 0 | 142.38% |
| AMZN200605C01750000 | 2020-05-27 10:01AM EDT | 1,750.00 | 616.00 | 723.75 | 731.95 | 0.00 | - | - | 1 | 196.45% |
| AMZN200605C01780000 | 2020-06-01 10:37AM EDT | 1,780.00 | 692.65 | 692.75 | 702.50 | 0.00 | - | 7 | 7 | 192.68% |
| AMZN200605C01790000 | 2020-05-18 12:06AM EDT | 1,790.00 | 601.49 | 682.75 | 692.50 | 0.00 | - | - | 1 | 189.88% |
| AMZN200605C01800000 | 2020-05-28 3:41PM EDT | 1,800.00 | 613.43 | 671.70 | 685.60 | 0.00 | - | 1 | 4 | 129.79% |
| AMZN200605C01820000 | 2020-05-28 3:57PM EDT | 1,820.00 | 587.27 | 652.50 | 661.90 | 0.00 | - | - | 1 | 176.76% |
| AMZN200605C01840000 | 2020-06-03 9:49AM EDT | 1,840.00 | 630.18 | 629.80 | 645.65 | +6.83 | +1.10% | 1 | 7 | 195.57% |
| AMZN200605C01850000 | 2020-05-28 3:44PM EDT | 1,850.00 | 562.94 | 622.65 | 631.45 | 0.00 | - | 1 | 2 | 164.89% |
| AMZN200605C01860000 | 2020-06-02 1:56PM EDT | 1,860.00 | 607.60 | 613.30 | 622.40 | 0.00 | - | 1 | 1 | 169.82% |
| AMZN200605C01880000 | 2020-06-02 3:35PM EDT | 1,880.00 | 585.77 | 592.80 | 602.50 | 0.00 | - | 1 | 0 | 165.14% |
| AMZN200605C01900000 | 2020-06-01 9:38AM EDT | 1,900.00 | 557.80 | 573.25 | 582.35 | 0.00 | - | 1 | 4 | 158.72% |
| AMZN200605C01930000 | 2020-05-29 3:41PM EDT | 1,930.00 | 491.85 | 542.80 | 552.50 | 0.00 | - | 1 | 1 | 151.75% |
| AMZN200605C01940000 | 2020-05-11 1:17PM EDT | 1,940.00 | 474.59 | 532.50 | 545.55 | 0.00 | - | 1 | 0 | 112.89% |
| AMZN200605C01950000 | 2020-06-03 2:40PM EDT | 1,950.00 | 526.13 | 523.75 | 531.95 | +14.12 | +2.76% | 1 | 14 | 142.76% |
| AMZN200605C01960000 | 2020-05-20 3:12PM EDT | 1,960.00 | 531.97 | 512.50 | 521.90 | 0.00 | - | 2 | 1 | 139.83% |
| AMZN200605C01990000 | 2020-05-27 2:00PM EDT | 1,990.00 | 408.80 | 480.10 | 491.95 | 0.00 | - | 1 | 2 | 132.48% |
| AMZN200605C02000000 | 2020-06-03 12:26PM EDT | 2,000.00 | 465.87 | 473.75 | 481.95 | +43.76 | +10.37% | 1 | 3 | 129.93% |
| AMZN200605C02010000 | 2020-05-29 3:30PM EDT | 2,010.00 | 405.85 | 462.50 | 471.95 | 0.00 | - | 5 | 10 | 127.38% |
| AMZN200605C02020000 | 2020-05-27 9:47AM EDT | 2,020.00 | 350.10 | 453.30 | 461.70 | 0.00 | - | 1 | 8 | 123.23% |
| AMZN200605C02030000 | 2020-05-27 9:51AM EDT | 2,030.00 | 340.23 | 443.65 | 450.35 | 0.00 | - | 1 | 3 | 110.52% |
| AMZN200605C02040000 | 2020-05-27 2:00PM EDT | 2,040.00 | 359.20 | 433.65 | 440.35 | 0.00 | - | - | 2 | 108.18% |
| AMZN200605C02050000 | 2020-05-22 2:05PM EDT | 2,050.00 | 396.28 | 419.95 | 430.35 | 0.00 | - | 2 | 2 | 105.86% |
| AMZN200605C02060000 | 2020-06-02 3:59PM EDT | 2,060.00 | 411.33 | 409.95 | 420.35 | 0.00 | - | 2 | 2 | 103.53% |
| AMZN200605C02070000 | 2020-06-03 12:26PM EDT | 2,070.00 | 396.27 | 403.65 | 410.35 | -4.37 | -1.09% | 2 | 4 | 101.21% |
| AMZN200605C02080000 | 2020-06-01 1:49PM EDT | 2,080.00 | 390.70 | 393.65 | 400.35 | 0.00 | - | 1 | 9 | 98.89% |
| AMZN200605C02090000 | 2020-06-02 9:51AM EDT | 2,090.00 | 372.05 | 383.65 | 390.35 | 0.00 | - | 10 | 11 | 96.58% |
| AMZN200605C02100000 | 2020-06-01 10:50AM EDT | 2,100.00 | 370.00 | 373.65 | 380.40 | 0.00 | - | 2 | 4 | 94.68% |
| AMZN200605C02110000 | 2020-06-03 1:06PM EDT | 2,110.00 | 358.31 | 363.65 | 370.40 | +112.88 | +45.99% | 1 | 2 | 92.36% |
| AMZN200605C02120000 | 2020-05-28 2:10PM EDT | 2,120.00 | 306.10 | 353.65 | 360.40 | 0.00 | - | 2 | 4 | 90.06% |
| AMZN200605C02130000 | 2020-05-29 3:58PM EDT | 2,130.00 | 307.20 | 343.65 | 350.40 | 0.00 | - | 2 | 21 | 87.76% |
| AMZN200605C02140000 | 2020-05-29 12:36PM EDT | 2,140.00 | 271.84 | 333.65 | 340.45 | 0.00 | - | 1 | 4 | 85.82% |
| AMZN200605C02150000 | 2020-05-29 3:33PM EDT | 2,150.00 | 269.34 | 323.60 | 330.45 | 0.00 | - | 5 | 30 | 83.52% |
| AMZN200605C02160000 | 2020-06-02 9:51AM EDT | 2,160.00 | 302.40 | 313.60 | 320.45 | 0.00 | - | 2 | 5 | 81.23% |
| AMZN200605C02170000 | 2020-06-03 9:36AM EDT | 2,170.00 | 294.05 | 303.60 | 310.50 | -4.75 | -1.59% | 2 | 6 | 79.26% |
| AMZN200605C02180000 | 2020-06-03 3:00PM EDT | 2,180.00 | 299.75 | 295.00 | 300.55 | +116.40 | +63.49% | 29 | 28 | 77.28% |
| AMZN200605C02190000 | 2020-06-03 2:11PM EDT | 2,190.00 | 291.60 | 284.35 | 290.55 | +70.49 | +31.88% | 4 | 2 | 74.98% |
| AMZN200605C02200000 | 2020-06-03 2:04PM EDT | 2,200.00 | 285.45 | 275.00 | 280.60 | +17.95 | +6.71% | 8 | 479 | 72.97% |
| AMZN200605C02210000 | 2020-06-03 2:06PM EDT | 2,210.00 | 275.05 | 260.30 | 270.65 | +69.75 | +33.97% | 4 | 8 | 70.95% |
| AMZN200605C02220000 | 2020-06-02 10:30AM EDT | 2,220.00 | 243.45 | 253.55 | 260.70 | 0.00 | - | 2 | 8 | 68.92% |
| AMZN200605C02230000 | 2020-06-03 12:32PM EDT | 2,230.00 | 238.35 | 243.55 | 250.80 | +2.78 | +1.18% | 2 | 15 | 67.13% |
| AMZN200605C02240000 | 2020-06-02 10:28AM EDT | 2,240.00 | 225.65 | 233.55 | 240.85 | 0.00 | - | 1 | 18 | 65.05% |
| AMZN200605C02250000 | 2020-06-03 3:51PM EDT | 2,250.00 | 236.45 | 223.55 | 230.90 | +18.70 | +8.59% | 4 | 42 | 62.94% |
| AMZN200605C02260000 | 2020-06-02 11:17AM EDT | 2,260.00 | 194.31 | 213.55 | 221.00 | 0.00 | - | 10 | 55 | 61.06% |
| AMZN200605C02270000 | 2020-06-02 12:04PM EDT | 2,270.00 | 185.00 | 203.55 | 211.05 | 0.00 | - | 2 | 26 | 58.91% |
| AMZN200605C02275000 | 2020-06-03 9:37AM EDT | 2,275.00 | 193.40 | 198.55 | 206.10 | +6.50 | +3.48% | 5 | 7 | 57.94% |
| AMZN200605C02280000 | 2020-06-03 2:03PM EDT | 2,280.00 | 205.60 | 194.95 | 201.15 | +19.60 | +10.54% | 18 | 65 | 56.96% |
| AMZN200605C02285000 | 2020-06-03 3:33PM EDT | 2,285.00 | 199.20 | 188.55 | 196.15 | +18.23 | +10.07% | 4 | 15 | 55.76% |
| AMZN200605C02290000 | 2020-06-03 2:34PM EDT | 2,290.00 | 187.75 | 183.55 | 191.20 | +10.07 | +5.67% | 6 | 23 | 54.76% |
| AMZN200605C02295000 | 2020-06-03 3:57PM EDT | 2,295.00 | 183.24 | 179.75 | 186.20 | +10.21 | +5.90% | 1 | 21 | 53.56% |
| AMZN200605C02300000 | 2020-06-03 3:57PM EDT | 2,300.00 | 178.25 | 175.00 | 180.35 | +5.06 | +2.92% | 36 | 196 | 48.62% |
| AMZN200605C02305000 | 2020-06-02 11:14AM EDT | 2,305.00 | 144.10 | 166.15 | 176.25 | 0.00 | - | 3 | 22 | 51.33% |
| AMZN200605C02310000 | 2020-06-03 2:01PM EDT | 2,310.00 | 174.59 | 163.60 | 171.30 | +17.08 | +10.84% | 6 | 36 | 50.31% |
| AMZN200605C02315000 | 2020-06-03 12:37PM EDT | 2,315.00 | 155.90 | 159.80 | 166.30 | +1.32 | +0.85% | 1 | 38 | 49.08% |
| AMZN200605C02320000 | 2020-06-03 2:49PM EDT | 2,320.00 | 157.45 | 155.05 | 161.30 | +10.45 | +7.11% | 31 | 112 | 47.86% |
| AMZN200605C02325000 | 2020-06-03 2:07PM EDT | 2,325.00 | 159.95 | 150.10 | 156.35 | +16.22 | +11.29% | 13 | 27 | 46.81% |
| AMZN200605C02330000 | 2020-06-03 3:51PM EDT | 2,330.00 | 156.65 | 143.70 | 151.35 | +17.80 | +12.82% | 3 | 61 | 45.58% |
| AMZN200605C02335000 | 2020-06-03 3:47PM EDT | 2,335.00 | 148.47 | 139.45 | 146.35 | +14.44 | +10.77% | 5 | 10 | 44.34% |
| AMZN200605C02340000 | 2020-06-03 12:59PM EDT | 2,340.00 | 130.75 | 135.15 | 141.35 | +1.57 | +1.22% | 28 | 201 | 43.10% |
| AMZN200605C02345000 | 2020-06-03 3:47PM EDT | 2,345.00 | 138.52 | 130.20 | 136.35 | +11.98 | +9.47% | 28 | 49 | 41.86% |
| AMZN200605C02350000 | 2020-06-03 3:50PM EDT | 2,350.00 | 138.00 | 125.25 | 130.50 | +14.57 | +11.80% | 53 | 836 | 37.60% |
| AMZN200605C02355000 | 2020-06-03 3:43PM EDT | 2,355.00 | 130.47 | 120.30 | 126.40 | +18.49 | +16.51% | 19 | 52 | 39.51% |
| AMZN200605C02360000 | 2020-06-03 3:49PM EDT | 2,360.00 | 125.65 | 115.30 | 121.40 | +13.33 | +11.87% | 18 | 104 | 38.25% |
| AMZN200605C02365000 | 2020-06-03 3:50PM EDT | 2,365.00 | 122.00 | 110.35 | 116.40 | +15.25 | +14.29% | 11 | 103 | 36.99% |
| AMZN200605C02370000 | 2020-06-03 3:30PM EDT | 2,370.00 | 114.85 | 105.40 | 111.40 | +20.23 | +21.38% | 5 | 283 | 35.72% |
| AMZN200605C02375000 | 2020-06-03 2:53PM EDT | 2,375.00 | 104.82 | 100.45 | 106.45 | +10.77 | +11.45% | 21 | 81 | 34.58% |
| AMZN200605C02380000 | 2020-06-03 3:50PM EDT | 2,380.00 | 107.95 | 95.50 | 101.45 | +12.95 | +13.63% | 50 | 211 | 33.29% |
| AMZN200605C02385000 | 2020-06-03 3:37PM EDT | 2,385.00 | 97.00 | 90.55 | 96.50 | +11.77 | +13.81% | 14 | 68 | 32.13% |
| AMZN200605C02390000 | 2020-06-03 3:55PM EDT | 2,390.00 | 91.00 | 83.60 | 91.55 | +10.56 | +13.13% | 35 | 138 | 30.96% |
| AMZN200605C02395000 | 2020-06-03 3:26PM EDT | 2,395.00 | 90.00 | 78.80 | 86.55 | +15.00 | +20.00% | 24 | 124 | 29.63% |
| AMZN200605C02400000 | 2020-06-03 3:53PM EDT | 2,400.00 | 80.38 | 73.95 | 81.70 | +5.15 | +6.85% | 256 | 524 | 28.68% |
| AMZN200605C02405000 | 2020-06-03 3:49PM EDT | 2,405.00 | 80.93 | 69.65 | 76.75 | +10.64 | +15.14% | 15 | 132 | 27.44% |
| AMZN200605C02410000 | 2020-06-03 3:59PM EDT | 2,410.00 | 69.10 | 64.15 | 71.10 | +3.10 | +4.70% | 90 | 317 | 24.52% |
| AMZN200605C02415000 | 2020-06-03 3:54PM EDT | 2,415.00 | 66.50 | 59.45 | 66.55 | +4.90 | +7.95% | 35 | 176 | 24.24% |
| AMZN200605C02420000 | 2020-06-03 3:59PM EDT | 2,420.00 | 59.65 | 54.75 | 62.25 | +1.40 | +2.40% | 178 | 469 | 24.33% |
| AMZN200605C02425000 | 2020-06-03 3:55PM EDT | 2,425.00 | 57.35 | 50.10 | 57.45 | +4.35 | +8.21% | 127 | 396 | 23.27% |
| AMZN200605C02430000 | 2020-06-03 3:55PM EDT | 2,430.00 | 53.00 | 49.00 | 52.50 | +4.00 | +8.16% | 140 | 443 | 21.88% |
| AMZN200605C02435000 | 2020-06-03 3:42PM EDT | 2,435.00 | 52.50 | 41.10 | 50.05 | +7.95 | +17.85% | 57 | 212 | 24.56% |
| AMZN200605C02440000 | 2020-06-03 3:59PM EDT | 2,440.00 | 41.50 | 36.65 | 43.70 | +0.80 | +1.97% | 188 | 409 | 20.79% |
| AMZN200605C02445000 | 2020-06-03 3:59PM EDT | 2,445.00 | 37.00 | 32.65 | 38.80 | -1.00 | -2.63% | 118 | 400 | 19.29% |
| AMZN200605C02450000 | 2020-06-03 3:59PM EDT | 2,450.00 | 34.00 | 31.35 | 34.55 | -0.05 | -0.15% | 879 | 1,215 | 18.66% |
| AMZN200605C02455000 | 2020-06-03 3:59PM EDT | 2,455.00 | 29.79 | 27.80 | 30.85 | -1.21 | -3.90% | 252 | 278 | 18.60% |
| AMZN200605C02460000 | 2020-06-03 3:59PM EDT | 2,460.00 | 26.20 | 25.05 | 27.15 | -1.90 | -6.76% | 972 | 672 | 18.28% |
| AMZN200605C02465000 | 2020-06-03 3:59PM EDT | 2,465.00 | 22.65 | 21.00 | 23.90 | -2.35 | -9.40% | 1,129 | 448 | 18.27% |
| AMZN200605C02470000 | 2020-06-03 3:59PM EDT | 2,470.00 | 20.35 | 18.50 | 21.00 | -0.60 | -2.86% | 3,247 | 1,097 | 18.39% |
| AMZN200605C02475000 | 2020-06-03 3:59PM EDT | 2,475.00 | 16.90 | 16.00 | 18.25 | -2.55 | -13.11% | 2,213 | 712 | 18.41% |
| AMZN200605C02480000 | 2020-06-03 3:59PM EDT | 2,480.00 | 14.75 | 14.80 | 16.35 | -2.25 | -13.24% | 3,250 | 771 | 19.11% |
| AMZN200605C02485000 | 2020-06-03 4:00PM EDT | 2,485.00 | 12.50 | 12.50 | 13.65 | -1.85 | -12.89% | 1,559 | 265 | 18.65% |
| AMZN200605C02490000 | 2020-06-03 3:59PM EDT | 2,490.00 | 10.05 | 8.60 | 11.55 | -2.55 | -20.24% | 1,233 | 520 | 18.60% |
| AMZN200605C02495000 | 2020-06-03 3:59PM EDT | 2,495.00 | 9.43 | 8.45 | 9.85 | -1.35 | -12.52% | 1,025 | 412 | 18.75% |
| AMZN200605C02500000 | 2020-06-03 3:59PM EDT | 2,500.00 | 8.20 | 7.80 | 8.40 | -1.25 | -13.23% | 13,350 | 3,476 | 18.96% |
| AMZN200605C02505000 | 2020-06-03 3:59PM EDT | 2,505.00 | 6.82 | 6.05 | 7.20 | -1.18 | -14.75% | 1,029 | 516 | 19.25% |
| AMZN200605C02510000 | 2020-06-03 3:59PM EDT | 2,510.00 | 5.98 | 4.60 | 6.15 | -0.72 | -10.75% | 1,513 | 687 | 19.54% |
| AMZN200605C02515000 | 2020-06-03 3:59PM EDT | 2,515.00 | 4.80 | 4.40 | 5.25 | -0.97 | -16.81% | 730 | 480 | 19.83% |
| AMZN200605C02520000 | 2020-06-03 3:59PM EDT | 2,520.00 | 4.55 | 4.10 | 4.50 | -0.45 | -9.00% | 3,157 | 990 | 20.16% |
| AMZN200605C02525000 | 2020-06-03 3:59PM EDT | 2,525.00 | 3.70 | 2.52 | 3.90 | -0.50 | -11.90% | 2,200 | 903 | 20.58% |
| AMZN200605C02530000 | 2020-06-03 3:59PM EDT | 2,530.00 | 3.35 | 2.95 | 3.45 | -0.25 | -6.94% | 2,516 | 902 | 21.13% |
| AMZN200605C02535000 | 2020-06-03 3:59PM EDT | 2,535.00 | 2.85 | 2.05 | 3.05 | -0.40 | -12.31% | 749 | 349 | 21.64% |
| AMZN200605C02540000 | 2020-06-03 3:59PM EDT | 2,540.00 | 2.42 | 1.81 | 2.84 | +0.25 | +11.52% | 1,177 | 995 | 22.47% |
| AMZN200605C02545000 | 2020-06-03 3:59PM EDT | 2,545.00 | 2.60 | 2.20 | 2.65 | +0.30 | +13.04% | 385 | 507 | 23.29% |
| AMZN200605C02550000 | 2020-06-03 3:59PM EDT | 2,550.00 | 2.11 | 2.05 | 2.29 | -0.07 | -3.21% | 10,200 | 2,791 | 23.60% |
| AMZN200605C02555000 | 2020-06-03 3:59PM EDT | 2,555.00 | 2.00 | 1.70 | 2.27 | +0.05 | +2.56% | 421 | 436 | 24.73% |
| AMZN200605C02560000 | 2020-06-03 3:59PM EDT | 2,560.00 | 1.99 | 1.59 | 2.09 | +0.34 | +20.61% | 307 | 903 | 25.39% |
| AMZN200605C02570000 | 2020-06-03 3:59PM EDT | 2,570.00 | 1.65 | 1.22 | 1.84 | +0.24 | +17.02% | 272 | 740 | 26.86% |
| AMZN200605C02580000 | 2020-06-03 3:59PM EDT | 2,580.00 | 1.55 | 1.38 | 1.69 | +0.25 | +19.23% | 234 | 673 | 28.51% |
| AMZN200605C02590000 | 2020-06-03 3:59PM EDT | 2,590.00 | 1.41 | 1.32 | 1.59 | +0.31 | +28.18% | 159 | 450 | 30.24% |
| AMZN200605C02600000 | 2020-06-03 3:59PM EDT | 2,600.00 | 1.30 | 1.30 | 1.35 | +0.35 | +36.84% | 1,910 | 2,125 | 31.28% |
| AMZN200605C02610000 | 2020-06-03 3:53PM EDT | 2,610.00 | 1.60 | 0.94 | 1.42 | +0.80 | +100.00% | 122 | 277 | 33.59% |
| AMZN200605C02620000 | 2020-06-03 3:51PM EDT | 2,620.00 | 1.65 | 0.85 | 1.68 | +1.08 | +189.47% | 374 | 879 | 36.76% |
| AMZN200605C02630000 | 2020-06-03 3:57PM EDT | 2,630.00 | 1.06 | 0.77 | 1.30 | +0.16 | +17.78% | 209 | 1,157 | 36.90% |
| AMZN200605C02640000 | 2020-06-03 3:59PM EDT | 2,640.00 | 1.04 | 0.70 | 1.17 | +0.24 | +30.00% | 113 | 402 | 38.09% |
| AMZN200605C02650000 | 2020-06-03 3:56PM EDT | 2,650.00 | 1.04 | 0.63 | 1.14 | +0.47 | +82.46% | 577 | 612 | 39.76% |
| AMZN200605C02660000 | 2020-06-03 3:57PM EDT | 2,660.00 | 0.94 | 0.57 | 1.13 | +0.44 | +88.00% | 234 | 104 | 41.53% |
| AMZN200605C02670000 | 2020-06-03 3:50PM EDT | 2,670.00 | 1.10 | 0.80 | 1.07 | +0.48 | +77.42% | 319 | 190 | 42.93% |
| AMZN200605C02680000 | 2020-06-03 3:59PM EDT | 2,680.00 | 0.93 | 0.45 | 1.01 | +0.55 | +144.74% | 17 | 208 | 44.29% |
| AMZN200605C02690000 | 2020-06-03 3:51PM EDT | 2,690.00 | 0.93 | 0.40 | 0.92 | +0.63 | +210.00% | 254 | 223 | 45.36% |
| AMZN200605C02700000 | 2020-06-03 3:59PM EDT | 2,700.00 | 0.53 | 0.35 | 0.88 | +0.03 | +6.00% | 3,964 | 1,243 | 46.74% |
| AMZN200605C02710000 | 2020-06-03 3:46PM EDT | 2,710.00 | 0.79 | 0.31 | 1.10 | +0.34 | +75.56% | 28 | 127 | 50.16% |
| AMZN200605C02720000 | 2020-06-03 3:50PM EDT | 2,720.00 | 0.80 | 0.26 | 0.92 | +0.46 | +135.29% | 8 | 44 | 50.44% |
| AMZN200605C02730000 | 2020-06-03 1:29PM EDT | 2,730.00 | 0.18 | 0.39 | 0.98 | -0.42 | -70.00% | 1 | 191 | 52.61% |
| AMZN200605C02740000 | 2020-06-03 3:32PM EDT | 2,740.00 | 0.72 | 0.17 | 1.05 | -0.09 | -11.11% | 10 | 155 | 50.66% |
| AMZN200605C02750000 | 2020-06-03 3:52PM EDT | 2,750.00 | 0.59 | 0.13 | 0.71 | +0.22 | +59.46% | 48 | 299 | 53.35% |
| AMZN200605C02760000 | 2020-06-03 3:56PM EDT | 2,760.00 | 0.49 | 0.10 | 0.96 | +0.39 | +390.00% | 1 | 225 | 52.76% |
| AMZN200605C02770000 | 2020-06-03 10:04AM EDT | 2,770.00 | 0.40 | 0.06 | 0.93 | -0.22 | -35.48% | 1 | 159 | 53.81% |
| AMZN200605C02780000 | 2020-06-02 1:46PM EDT | 2,780.00 | 0.42 | 0.35 | 0.89 | 0.00 | - | 24 | 57 | 56.98% |
| AMZN200605C02790000 | 2020-06-03 3:34PM EDT | 2,790.00 | 0.40 | 0.00 | 0.87 | +0.13 | +48.15% | 4 | 69 | 55.86% |
| AMZN200605C02800000 | 2020-06-03 3:51PM EDT | 2,800.00 | 0.33 | 0.20 | 0.50 | +0.08 | +32.00% | 353 | 986 | 55.81% |
| AMZN200605C02810000 | 2020-06-03 2:50PM EDT | 2,810.00 | 0.32 | 0.24 | 0.82 | +0.31 | +3,100.00% | 18 | 544 | 60.25% |
| AMZN200605C02820000 | 2020-06-03 2:10PM EDT | 2,820.00 | 0.59 | 0.01 | 0.66 | +0.34 | +136.00% | 1 | 170 | 58.35% |
| AMZN200605C02830000 | 2020-06-03 2:25PM EDT | 2,830.00 | 0.58 | 0.01 | 0.63 | +0.21 | +56.76% | 56 | 47 | 59.42% |
| AMZN200605C02840000 | 2020-06-03 2:07PM EDT | 2,840.00 | 0.63 | 0.05 | 0.60 | +0.28 | +80.00% | 26 | 703 | 60.89% |
| AMZN200605C02850000 | 2020-06-03 3:58PM EDT | 2,850.00 | 0.29 | 0.26 | 0.40 | -0.06 | -17.14% | 42 | 176 | 62.38% |
| AMZN200605C02860000 | 2020-06-03 3:27PM EDT | 2,860.00 | 0.35 | 0.05 | 0.56 | +0.14 | +66.67% | 1 | 45 | 63.18% |
| AMZN200605C02870000 | 2020-06-03 3:28PM EDT | 2,870.00 | 0.28 | 0.01 | 0.73 | -0.22 | -44.00% | 5 | 49 | 65.97% |
| AMZN200605C02880000 | 2020-06-03 2:02PM EDT | 2,880.00 | 0.27 | 0.01 | 0.52 | -0.18 | -40.00% | 4 | 57 | 64.84% |
| AMZN200605C02890000 | 2020-06-03 2:02PM EDT | 2,890.00 | 0.17 | 0.00 | 0.38 | -0.53 | -75.71% | 4 | 10 | 63.87% |
| AMZN200605C02900000 | 2020-06-03 3:53PM EDT | 2,900.00 | 0.30 | 0.21 | 0.30 | +0.18 | +150.00% | 662 | 161 | 67.19% |
| AMZN200605C02910000 | 2020-05-28 1:22PM EDT | 2,910.00 | 0.55 | 0.00 | 0.49 | 0.00 | - | 20 | 49 | 68.16% |
| AMZN200605C02920000 | 2020-06-03 3:00PM EDT | 2,920.00 | 0.15 | 0.11 | 0.46 | -0.05 | -25.00% | 50 | 26 | 70.61% |
| AMZN200605C02930000 | 2020-06-03 1:55PM EDT | 2,930.00 | 0.10 | 0.00 | 0.65 | -0.15 | -60.00% | 1 | 23 | 72.95% |
| AMZN200605C02940000 | 2020-06-03 3:12PM EDT | 2,940.00 | 0.20 | 0.02 | 0.45 | 0.00 | - | 17 | 36 | 71.68% |
| AMZN200605C02950000 | 2020-06-03 3:59PM EDT | 2,950.00 | 0.14 | 0.14 | 0.16 | +0.05 | +55.56% | 475 | 86 | 69.73% |
| AMZN200605C02960000 | 2020-05-28 1:47PM EDT | 2,960.00 | 0.51 | 0.00 | 0.43 | 0.00 | - | 1 | 3 | 73.54% |
| AMZN200605C02970000 | 2020-06-03 9:30AM EDT | 2,970.00 | 0.01 | 0.00 | 0.43 | -0.25 | -96.15% | 1 | 11 | 74.76% |
| AMZN200605C02980000 | 2020-05-28 12:48PM EDT | 2,980.00 | 0.34 | 0.00 | 0.42 | 0.00 | - | 1 | 8 | 75.78% |
| AMZN200605C02990000 | 2020-06-03 2:00PM EDT | 2,990.00 | 0.10 | 0.00 | 0.42 | -0.15 | -60.00% | 1 | 40 | 77.05% |
| AMZN200605C03000000 | 2020-06-03 3:27PM EDT | 3,000.00 | 0.08 | 0.08 | 0.15 | 0.00 | - | 75 | 332 | 73.83% |
| AMZN200605C03020000 | 2020-06-03 3:12PM EDT | 3,020.00 | 0.12 | 0.09 | 0.15 | -1.86 | -93.94% | 33 | 2 | 76.37% |
| AMZN200605C03040000 | 2020-06-03 2:09PM EDT | 3,040.00 | 0.10 | 0.00 | 0.10 | +0.08 | +400.00% | 11 | 3 | 72.85% |
| AMZN200605C03060000 | 2020-06-03 2:09PM EDT | 3,060.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 4 | 3 | 75.00% |
| AMZN200605C03080000 | 2020-06-03 3:57PM EDT | 3,080.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 21 | 50 | 76.56% |
| AMZN200605C03100000 | 2020-06-03 2:07PM EDT | 3,100.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 4 | 63 | 79.88% |
| AMZN200605C03120000 | 2020-05-27 2:26PM EDT | 3,120.00 | 0.23 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 91.50% |
| AMZN200605C03140000 | 2020-06-01 2:56PM EDT | 3,140.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 17 | 93.75% |
| AMZN200605C03160000 | 2020-06-02 1:23PM EDT | 3,160.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 3 | 8 | 95.70% |
| AMZN200605C03180000 | 2020-05-19 3:25PM EDT | 3,180.00 | 1.05 | 0.00 | 0.37 | 0.00 | - | - | 1 | 97.95% |
| AMZN200605C03200000 | 2020-06-03 2:40PM EDT | 3,200.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 34 | 100 | 82.03% |
| AMZN200605C03220000 | 2020-06-03 2:02PM EDT | 3,220.00 | 0.05 | 0.00 | 0.37 | -0.05 | -50.00% | 1 | 29 | 102.34% |
| AMZN200605C03240000 | 2020-06-03 2:01PM EDT | 3,240.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 10 | 0 | 82.81% |
| AMZN200605C03280000 | 2020-05-29 1:49PM EDT | 3,280.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 92.19% |
| AMZN200605C03300000 | 2020-06-03 2:46PM EDT | 3,300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,751 | 0 | 84.38% |
| AMZN200605C03320000 | 2020-05-28 9:51AM EDT | 3,320.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 85.94% |
| AMZN200605C03340000 | 2020-06-01 1:19PM EDT | 3,340.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 97.66% |
| AMZN200605C03360000 | 2020-05-28 11:47AM EDT | 3,360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN200605C03380000 | 2020-05-29 9:38AM EDT | 3,380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 101.56% |
| AMZN200605C03400000 | 2020-05-28 9:50AM EDT | 3,400.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
| AMZN200605C03420000 | 2020-05-29 2:06PM EDT | 3,420.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 104.69% |
| AMZN200605C03440000 | 2020-05-28 9:50AM EDT | 3,440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 106.64% |
| AMZN200605C03460000 | 2020-06-03 1:36PM EDT | 3,460.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 108.20% |
| AMZN200605C03480000 | 2020-06-01 1:25PM EDT | 3,480.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 110.16% |
| AMZN200605C03500000 | 2020-06-03 9:30AM EDT | 3,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 830 | 100.00% |
Ventaspara5 de junio de 2020
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200605P01410000 | 2020-06-03 2:42PM EDT | 1,410.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 5 | 257 | 176.56% |
| AMZN200605P01420000 | 2020-05-27 1:02PM EDT | 1,420.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 105 | 188 | 173.44% |
| AMZN200605P01430000 | 2020-05-21 11:18AM EDT | 1,430.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 40 | 52 | 171.88% |
| AMZN200605P01440000 | 2020-05-27 1:02PM EDT | 1,440.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 100 | 125 | 170.31% |
| AMZN200605P01450000 | 2020-05-21 12:09PM EDT | 1,450.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 57 | 167.19% |
| AMZN200605P01460000 | 2020-05-20 11:21AM EDT | 1,460.00 | 0.09 | 0.00 | 0.41 | 0.00 | - | 9 | 29 | 202.93% |
| AMZN200605P01470000 | 2020-05-28 9:40AM EDT | 1,470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 19 | 169.53% |
| AMZN200605P01480000 | 2020-06-02 12:08PM EDT | 1,480.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 130 | 160.94% |
| AMZN200605P01490000 | 2020-05-28 9:41AM EDT | 1,490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 15 | 164.84% |
| AMZN200605P01500000 | 2020-05-22 12:20PM EDT | 1,500.00 | 0.13 | 0.00 | 0.41 | 0.00 | - | 20 | 33 | 193.26% |
| AMZN200605P01510000 | 2020-05-27 1:06PM EDT | 1,510.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 100 | 175.78% |
| AMZN200605P01520000 | 2020-05-28 10:45AM EDT | 1,520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMZN200605P01530000 | 2020-05-28 10:45AM EDT | 1,530.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 157.03% |
| AMZN200605P01540000 | 2020-05-28 10:49AM EDT | 1,540.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | - | 3 | 183.79% |
| AMZN200605P01550000 | 2020-06-02 10:52AM EDT | 1,550.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 153.13% |
| AMZN200605P01560000 | 2020-05-28 12:26PM EDT | 1,560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 150.78% |
| AMZN200605P01570000 | 2020-05-28 12:26PM EDT | 1,570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 50.00% |
| AMZN200605P01580000 | 2020-05-28 12:26PM EDT | 1,580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 146.88% |
| AMZN200605P01590000 | 2020-06-01 11:27AM EDT | 1,590.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 15 | 135.94% |
| AMZN200605P01600000 | 2020-05-29 12:25PM EDT | 1,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 142.97% |
| AMZN200605P01610000 | 2020-06-01 10:00AM EDT | 1,610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| AMZN200605P01620000 | 2020-05-18 2:44PM EDT | 1,620.00 | 0.28 | 0.00 | 0.41 | 0.00 | - | 17 | 17 | 165.63% |
| AMZN200605P01630000 | 2020-05-20 3:45PM EDT | 1,630.00 | 0.15 | 0.00 | 0.41 | 0.00 | - | - | 1 | 163.38% |
| AMZN200605P01640000 | 2020-06-01 10:09AM EDT | 1,640.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 48 | 135.55% |
| AMZN200605P01650000 | 2020-06-02 3:44PM EDT | 1,650.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 9 | 30 | 138.28% |
| AMZN200605P01660000 | 2020-05-13 7:05PM EDT | 1,660.00 | 2.41 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 156.45% |
| AMZN200605P01670000 | 2020-06-03 10:19AM EDT | 1,670.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 18 | 129.69% |
| AMZN200605P01680000 | 2020-06-02 2:21PM EDT | 1,680.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 128.13% |
| AMZN200605P01690000 | 2020-05-29 2:17PM EDT | 1,690.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 126.56% |
| AMZN200605P01700000 | 2020-06-02 12:32PM EDT | 1,700.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 30 | 139.45% |
| AMZN200605P01710000 | 2020-06-02 2:41PM EDT | 1,710.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 145.70% |
| AMZN200605P01730000 | 2020-06-01 9:41AM EDT | 1,730.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 5 | 97 | 141.80% |
| AMZN200605P01740000 | 2020-05-26 10:48AM EDT | 1,740.00 | 0.20 | 0.00 | 0.41 | 0.00 | - | 10 | 15 | 139.75% |
| AMZN200605P01750000 | 2020-05-27 10:49AM EDT | 1,750.00 | 0.52 | 0.00 | 0.41 | 0.00 | - | 1 | 5 | 137.70% |
| AMZN200605P01760000 | 2020-06-02 11:59AM EDT | 1,760.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 124.61% |
| AMZN200605P01770000 | 2020-05-27 10:44AM EDT | 1,770.00 | 0.40 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 133.50% |
| AMZN200605P01780000 | 2020-06-02 3:10PM EDT | 1,780.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 5 | 9 | 131.15% |
| AMZN200605P01790000 | 2020-06-02 2:21PM EDT | 1,790.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 1 | 15 | 129.39% |
| AMZN200605P01800000 | 2020-06-02 3:59PM EDT | 1,800.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 289 | 104.69% |
| AMZN200605P01810000 | 2020-06-02 3:58PM EDT | 1,810.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 1 | 14 | 125.39% |
| AMZN200605P01820000 | 2020-06-02 3:57PM EDT | 1,820.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 19 | 103.13% |
| AMZN200605P01830000 | 2020-06-03 10:37AM EDT | 1,830.00 | 0.01 | 0.00 | 0.41 | -0.49 | -98.00% | 1 | 25 | 121.29% |
| AMZN200605P01840000 | 2020-06-01 12:05PM EDT | 1,840.00 | 0.05 | 0.03 | 0.41 | 0.00 | - | 2 | 28 | 120.12% |
| AMZN200605P01850000 | 2020-06-03 9:34AM EDT | 1,850.00 | 0.06 | 0.00 | 0.03 | +0.01 | +20.00% | 1 | 95 | 94.53% |
| AMZN200605P01860000 | 2020-06-02 3:56PM EDT | 1,860.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 25 | 41 | 116.70% |
| AMZN200605P01870000 | 2020-06-02 3:52PM EDT | 1,870.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 49 | 94.53% |
| AMZN200605P01880000 | 2020-06-02 3:52PM EDT | 1,880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 23 | 92.97% |
| AMZN200605P01890000 | 2020-06-02 3:52PM EDT | 1,890.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 53 | 91.41% |
| AMZN200605P01900000 | 2020-06-03 3:57PM EDT | 1,900.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 63 | 512 | 91.80% |
| AMZN200605P01910000 | 2020-06-02 11:45AM EDT | 1,910.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 92 | 91.21% |
| AMZN200605P01920000 | 2020-05-28 3:47PM EDT | 1,920.00 | 0.72 | 0.00 | 0.43 | 0.00 | - | 2 | 7 | 104.10% |
| AMZN200605P01930000 | 2020-06-03 9:59AM EDT | 1,930.00 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 1 | 27 | 87.89% |
| AMZN200605P01940000 | 2020-06-03 10:35AM EDT | 1,940.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 84 | 87.70% |
| AMZN200605P01950000 | 2020-06-03 3:36PM EDT | 1,950.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 22 | 156 | 81.25% |
| AMZN200605P01960000 | 2020-06-03 9:48AM EDT | 1,960.00 | 0.05 | 0.08 | 0.45 | -0.03 | -37.50% | 1 | 24 | 98.54% |
| AMZN200605P01970000 | 2020-06-03 2:16PM EDT | 1,970.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 52 | 78.13% |
| AMZN200605P01980000 | 2020-06-02 9:31AM EDT | 1,980.00 | 0.31 | 0.04 | 0.05 | 0.00 | - | 6 | 29 | 80.08% |
| AMZN200605P01990000 | 2020-06-03 3:26PM EDT | 1,990.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 23 | 182 | 80.47% |
| AMZN200605P02000000 | 2020-06-03 3:58PM EDT | 2,000.00 | 0.06 | 0.05 | 0.09 | -0.08 | -57.14% | 40 | 702 | 79.88% |
| AMZN200605P02010000 | 2020-05-29 9:46AM EDT | 2,010.00 | 1.05 | 0.00 | 0.49 | 0.00 | - | 1 | 22 | 88.18% |
| AMZN200605P02020000 | 2020-06-03 2:04PM EDT | 2,020.00 | 0.01 | 0.01 | 0.49 | -0.15 | -93.75% | 1 | 28 | 86.52% |
| AMZN200605P02030000 | 2020-06-03 11:55AM EDT | 2,030.00 | 0.01 | 0.00 | 0.20 | -0.84 | -98.82% | 35 | 107 | 77.15% |
| AMZN200605P02040000 | 2020-06-01 2:10PM EDT | 2,040.00 | 0.40 | 0.00 | 0.49 | 0.00 | - | 22 | 103 | 82.52% |
| AMZN200605P02050000 | 2020-06-03 2:45PM EDT | 2,050.00 | 0.06 | 0.05 | 0.09 | -0.10 | -62.50% | 33 | 218 | 71.29% |
| AMZN200605P02060000 | 2020-06-03 12:30PM EDT | 2,060.00 | 0.20 | 0.00 | 0.50 | -0.08 | -28.57% | 10 | 128 | 79.00% |
| AMZN200605P02070000 | 2020-06-02 10:17AM EDT | 2,070.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 8 | 207 | 77.10% |
| AMZN200605P02080000 | 2020-06-02 11:47AM EDT | 2,080.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 2 | 222 | 75.24% |
| AMZN200605P02090000 | 2020-06-02 10:20AM EDT | 2,090.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 198 | 71.63% |
| AMZN200605P02100000 | 2020-06-03 3:36PM EDT | 2,100.00 | 0.09 | 0.07 | 0.09 | -0.16 | -64.00% | 176 | 548 | 63.77% |
| AMZN200605P02110000 | 2020-06-03 3:12PM EDT | 2,110.00 | 0.10 | 0.10 | 0.13 | -0.30 | -75.00% | 44 | 92 | 64.26% |
| AMZN200605P02120000 | 2020-06-03 1:10PM EDT | 2,120.00 | 0.32 | 0.00 | 0.51 | -0.17 | -34.69% | 1 | 83 | 68.02% |
| AMZN200605P02130000 | 2020-06-03 1:10PM EDT | 2,130.00 | 0.35 | 0.02 | 0.51 | -0.02 | -5.41% | 1 | 125 | 66.46% |
| AMZN200605P02140000 | 2020-06-03 9:52AM EDT | 2,140.00 | 0.05 | 0.05 | 0.52 | -0.24 | -82.76% | 1 | 92 | 65.14% |
| AMZN200605P02150000 | 2020-06-03 3:36PM EDT | 2,150.00 | 0.15 | 0.00 | 0.46 | -0.19 | -55.88% | 32 | 235 | 61.77% |
| AMZN200605P02160000 | 2020-06-03 3:47PM EDT | 2,160.00 | 0.29 | 0.05 | 0.54 | -0.21 | -42.00% | 19 | 140 | 61.72% |
| AMZN200605P02170000 | 2020-06-03 3:34PM EDT | 2,170.00 | 0.29 | 0.01 | 0.56 | -0.11 | -27.50% | 28 | 230 | 59.62% |
| AMZN200605P02180000 | 2020-06-03 3:47PM EDT | 2,180.00 | 0.33 | 0.04 | 0.56 | -0.05 | -13.16% | 72 | 316 | 58.11% |
| AMZN200605P02190000 | 2020-06-03 3:53PM EDT | 2,190.00 | 0.15 | 0.00 | 0.32 | -0.30 | -66.67% | 47 | 449 | 52.39% |
| AMZN200605P02200000 | 2020-06-03 3:58PM EDT | 2,200.00 | 0.01 | 0.00 | 0.26 | -0.43 | -97.73% | 126 | 959 | 53.52% |
| AMZN200605P02210000 | 2020-06-03 3:53PM EDT | 2,210.00 | 0.20 | 0.10 | 0.60 | -0.36 | -64.29% | 26 | 177 | 53.61% |
| AMZN200605P02220000 | 2020-06-03 3:54PM EDT | 2,220.00 | 0.26 | 0.10 | 0.51 | -0.20 | -43.48% | 3 | 496 | 50.88% |
| AMZN200605P02230000 | 2020-06-03 2:52PM EDT | 2,230.00 | 0.34 | 0.09 | 0.49 | -0.33 | -49.25% | 71 | 258 | 52.10% |
| AMZN200605P02240000 | 2020-06-03 2:52PM EDT | 2,240.00 | 0.39 | 0.15 | 0.50 | -0.23 | -37.10% | 102 | 234 | 50.32% |
| AMZN200605P02250000 | 2020-06-03 3:57PM EDT | 2,250.00 | 0.42 | 0.15 | 0.52 | -0.24 | -36.36% | 142 | 674 | 48.63% |
| AMZN200605P02260000 | 2020-06-03 1:53PM EDT | 2,260.00 | 0.42 | 0.01 | 0.76 | -0.44 | -51.16% | 6 | 323 | 49.34% |
| AMZN200605P02270000 | 2020-06-03 3:54PM EDT | 2,270.00 | 0.39 | 0.05 | 0.80 | -0.43 | -52.44% | 81 | 286 | 47.69% |
| AMZN200605P02275000 | 2020-06-03 2:44PM EDT | 2,275.00 | 0.40 | 0.10 | 0.67 | -0.50 | -55.56% | 16 | 210 | 45.44% |
| AMZN200605P02280000 | 2020-06-03 3:29PM EDT | 2,280.00 | 0.20 | 0.10 | 0.78 | -0.78 | -79.59% | 51 | 503 | 45.47% |
| AMZN200605P02285000 | 2020-06-03 1:33PM EDT | 2,285.00 | 0.61 | 0.00 | 0.45 | -0.39 | -39.00% | 5 | 104 | 40.99% |
| AMZN200605P02290000 | 2020-06-03 3:53PM EDT | 2,290.00 | 0.40 | 0.10 | 0.70 | -0.49 | -55.06% | 40 | 301 | 42.71% |
| AMZN200605P02295000 | 2020-06-03 2:23PM EDT | 2,295.00 | 0.47 | 0.10 | 0.86 | -0.45 | -48.91% | 215 | 286 | 43.08% |
| AMZN200605P02300000 | 2020-06-03 3:53PM EDT | 2,300.00 | 0.37 | 0.16 | 0.68 | -0.57 | -60.64% | 517 | 1,142 | 40.52% |
| AMZN200605P02305000 | 2020-06-03 3:14PM EDT | 2,305.00 | 0.43 | 0.09 | 0.64 | -0.75 | -63.56% | 32 | 200 | 39.15% |
| AMZN200605P02310000 | 2020-06-03 3:45PM EDT | 2,310.00 | 0.36 | 0.20 | 0.45 | -0.69 | -65.71% | 117 | 285 | 36.21% |
| AMZN200605P02315000 | 2020-06-03 3:10PM EDT | 2,315.00 | 0.56 | 0.12 | 0.52 | -0.66 | -54.10% | 20 | 158 | 36.00% |
| AMZN200605P02320000 | 2020-06-03 3:59PM EDT | 2,320.00 | 0.47 | 0.32 | 0.50 | -0.81 | -63.28% | 151 | 798 | 34.82% |
| AMZN200605P02325000 | 2020-06-03 3:50PM EDT | 2,325.00 | 0.43 | 0.17 | 1.00 | -0.69 | -61.61% | 98 | 242 | 37.82% |
| AMZN200605P02330000 | 2020-06-03 3:59PM EDT | 2,330.00 | 0.50 | 0.34 | 1.01 | -0.69 | -57.98% | 109 | 493 | 36.83% |
| AMZN200605P02335000 | 2020-06-03 3:56PM EDT | 2,335.00 | 0.44 | 0.40 | 0.79 | -0.84 | -65.62% | 44 | 250 | 34.29% |
| AMZN200605P02340000 | 2020-06-03 3:23PM EDT | 2,340.00 | 0.58 | 0.25 | 0.64 | -0.72 | -55.38% | 87 | 1,096 | 32.13% |
| AMZN200605P02345000 | 2020-06-03 3:45PM EDT | 2,345.00 | 0.67 | 0.27 | 1.15 | -0.68 | -50.37% | 263 | 1,146 | 34.42% |
| AMZN200605P02350000 | 2020-06-03 3:57PM EDT | 2,350.00 | 0.61 | 0.37 | 0.82 | -0.89 | -59.33% | 532 | 1,058 | 31.37% |
| AMZN200605P02355000 | 2020-06-03 3:55PM EDT | 2,355.00 | 0.58 | 0.32 | 0.65 | -1.02 | -63.75% | 97 | 255 | 29.16% |
| AMZN200605P02360000 | 2020-06-03 3:59PM EDT | 2,360.00 | 0.58 | 0.34 | 0.87 | -1.13 | -66.08% | 196 | 945 | 29.59% |
| AMZN200605P02365000 | 2020-06-03 3:57PM EDT | 2,365.00 | 0.68 | 0.36 | 0.90 | -1.17 | -63.24% | 176 | 503 | 28.70% |
| AMZN200605P02370000 | 2020-06-03 3:54PM EDT | 2,370.00 | 0.58 | 0.41 | 0.82 | -1.37 | -70.26% | 301 | 716 | 27.17% |
| AMZN200605P02375000 | 2020-06-03 3:57PM EDT | 2,375.00 | 0.91 | 0.47 | 0.96 | -1.23 | -57.48% | 466 | 608 | 26.88% |
| AMZN200605P02380000 | 2020-06-03 3:59PM EDT | 2,380.00 | 0.70 | 0.52 | 1.38 | -1.57 | -69.16% | 423 | 817 | 27.72% |
| AMZN200605P02385000 | 2020-06-03 3:57PM EDT | 2,385.00 | 0.78 | 0.52 | 0.82 | -1.70 | -68.55% | 241 | 408 | 23.99% |
| AMZN200605P02390000 | 2020-06-03 3:59PM EDT | 2,390.00 | 0.85 | 0.60 | 0.91 | -1.85 | -68.52% | 840 | 717 | 23.37% |
| AMZN200605P02395000 | 2020-06-03 3:59PM EDT | 2,395.00 | 0.93 | 0.77 | 1.04 | -2.17 | -70.00% | 467 | 695 | 22.87% |
| AMZN200605P02400000 | 2020-06-03 3:59PM EDT | 2,400.00 | 1.08 | 0.97 | 1.10 | -2.22 | -67.27% | 3,912 | 1,806 | 22.00% |
| AMZN200605P02405000 | 2020-06-03 3:49PM EDT | 2,405.00 | 0.93 | 1.07 | 1.20 | -2.82 | -75.20% | 525 | 391 | 21.25% |
| AMZN200605P02410000 | 2020-06-03 3:59PM EDT | 2,410.00 | 1.25 | 0.78 | 1.70 | -2.95 | -70.24% | 718 | 354 | 21.77% |
| AMZN200605P02415000 | 2020-06-03 3:59PM EDT | 2,415.00 | 1.47 | 0.89 | 2.20 | -3.18 | -68.39% | 448 | 365 | 21.94% |
| AMZN200605P02420000 | 2020-06-03 3:59PM EDT | 2,420.00 | 1.79 | 1.56 | 1.87 | -4.17 | -69.97% | 1,020 | 812 | 19.76% |
| AMZN200605P02425000 | 2020-06-03 3:59PM EDT | 2,425.00 | 2.15 | 2.00 | 2.21 | -4.49 | -67.62% | 735 | 358 | 19.34% |
| AMZN200605P02430000 | 2020-06-03 3:59PM EDT | 2,430.00 | 2.58 | 1.57 | 2.62 | -4.59 | -64.02% | 941 | 552 | 18.93% |
| AMZN200605P02435000 | 2020-06-03 3:56PM EDT | 2,435.00 | 3.15 | 2.90 | 3.20 | -5.02 | -61.44% | 650 | 306 | 18.70% |
| AMZN200605P02440000 | 2020-06-03 3:59PM EDT | 2,440.00 | 3.50 | 3.30 | 3.95 | -6.00 | -63.16% | 879 | 721 | 18.57% |
| AMZN200605P02445000 | 2020-06-03 3:58PM EDT | 2,445.00 | 4.85 | 4.15 | 5.00 | -5.75 | -54.25% | 772 | 217 | 18.68% |
| AMZN200605P02450000 | 2020-06-03 3:59PM EDT | 2,450.00 | 5.60 | 5.20 | 6.00 | -6.40 | -53.33% | 2,528 | 1,085 | 18.45% |
| AMZN200605P02455000 | 2020-06-03 3:59PM EDT | 2,455.00 | 7.10 | 6.35 | 7.35 | -6.50 | -47.79% | 930 | 268 | 18.47% |
| AMZN200605P02460000 | 2020-06-03 3:58PM EDT | 2,460.00 | 8.90 | 7.85 | 9.05 | -6.85 | -43.49% | 1,622 | 695 | 18.65% |
| AMZN200605P02465000 | 2020-06-03 3:59PM EDT | 2,465.00 | 10.30 | 9.70 | 10.75 | -7.20 | -41.14% | 1,387 | 189 | 18.57% |
| AMZN200605P02470000 | 2020-06-03 3:59PM EDT | 2,470.00 | 12.21 | 11.95 | 12.85 | -8.39 | -40.73% | 1,562 | 614 | 18.68% |
| AMZN200605P02475000 | 2020-06-03 3:59PM EDT | 2,475.00 | 15.00 | 11.95 | 15.20 | -7.69 | -33.89% | 1,186 | 198 | 18.81% |
| AMZN200605P02480000 | 2020-06-03 3:59PM EDT | 2,480.00 | 17.25 | 16.15 | 17.90 | -8.35 | -32.62% | 746 | 192 | 19.06% |
| AMZN200605P02485000 | 2020-06-03 3:59PM EDT | 2,485.00 | 18.65 | 17.90 | 20.65 | -10.23 | -35.42% | 529 | 119 | 19.11% |
| AMZN200605P02490000 | 2020-06-03 3:58PM EDT | 2,490.00 | 24.00 | 21.45 | 24.15 | -7.10 | -22.83% | 166 | 72 | 19.76% |
| AMZN200605P02495000 | 2020-06-03 3:59PM EDT | 2,495.00 | 26.88 | 25.35 | 27.70 | -7.78 | -22.45% | 165 | 68 | 20.25% |
| AMZN200605P02500000 | 2020-06-03 3:59PM EDT | 2,500.00 | 27.20 | 27.20 | 31.50 | -11.80 | -30.26% | 427 | 238 | 20.83% |
| AMZN200605P02505000 | 2020-06-03 3:53PM EDT | 2,505.00 | 33.00 | 29.30 | 35.50 | -12.50 | -27.47% | 50 | 19 | 21.49% |
| AMZN200605P02510000 | 2020-06-03 3:59PM EDT | 2,510.00 | 38.21 | 32.95 | 39.50 | -6.79 | -15.09% | 66 | 58 | 21.97% |
| AMZN200605P02515000 | 2020-06-03 2:28PM EDT | 2,515.00 | 45.15 | 38.80 | 44.05 | -11.35 | -20.09% | 30 | 10 | 23.07% |
| AMZN200605P02520000 | 2020-06-03 3:59PM EDT | 2,520.00 | 47.28 | 41.20 | 49.35 | -6.22 | -11.63% | 68 | 52 | 25.17% |
| AMZN200605P02525000 | 2020-06-03 3:59PM EDT | 2,525.00 | 52.05 | 45.95 | 54.45 | -11.41 | -17.98% | 25 | 55 | 26.96% |
| AMZN200605P02530000 | 2020-06-03 3:54PM EDT | 2,530.00 | 54.80 | 50.05 | 59.15 | -26.22 | -32.36% | 16 | 56 | 28.10% |
| AMZN200605P02535000 | 2020-06-03 3:16PM EDT | 2,535.00 | 59.00 | 54.35 | 63.85 | -13.24 | -18.33% | 6 | 10 | 29.19% |
| AMZN200605P02540000 | 2020-06-03 2:02PM EDT | 2,540.00 | 60.65 | 59.75 | 69.45 | -14.80 | -19.62% | 195 | 189 | 31.67% |
| AMZN200605P02545000 | 2020-06-03 10:30AM EDT | 2,545.00 | 78.88 | 64.60 | 73.95 | -1.17 | -1.46% | 180 | 181 | 32.37% |
| AMZN200605P02550000 | 2020-06-03 3:59PM EDT | 2,550.00 | 75.00 | 69.60 | 79.10 | -10.50 | -12.28% | 14 | 16 | 34.09% |
| AMZN200605P02555000 | 2020-06-03 3:59PM EDT | 2,555.00 | 80.00 | 74.20 | 82.95 | -7.30 | -8.36% | 9 | 5 | 33.52% |
| AMZN200605P02560000 | 2020-06-03 3:16PM EDT | 2,560.00 | 82.08 | 78.95 | 88.70 | -23.10 | -21.96% | 1 | 6 | 36.28% |
| AMZN200605P02570000 | 2020-06-03 3:28PM EDT | 2,570.00 | 87.81 | 89.35 | 96.65 | -14.54 | -14.21% | 3 | 12 | 35.03% |
| AMZN200605P02580000 | 2020-06-03 2:30PM EDT | 2,580.00 | 106.02 | 100.95 | 106.60 | -4.93 | -4.44% | 26 | 6 | 37.49% |
| AMZN200605P02590000 | 2020-06-03 3:46PM EDT | 2,590.00 | 107.93 | 106.05 | 116.80 | -71.72 | -39.92% | 2 | 4 | 40.45% |
| AMZN200605P02600000 | 2020-06-03 2:08PM EDT | 2,600.00 | 118.11 | 115.95 | 127.90 | -16.08 | -11.98% | 10 | 26 | 45.38% |
| AMZN200605P02610000 | 2020-06-02 3:42PM EDT | 2,610.00 | 145.00 | 125.85 | 140.65 | 0.00 | - | 3 | 3 | 53.53% |
| AMZN200605P02620000 | 2020-05-27 11:06AM EDT | 2,620.00 | 280.70 | 135.70 | 150.10 | 0.00 | - | 1 | 1 | 55.06% |
| AMZN200605P02630000 | 2020-05-29 3:54PM EDT | 2,630.00 | 202.99 | 145.65 | 157.80 | 0.00 | - | 1 | 1 | 52.55% |
| AMZN200605P02640000 | 2020-05-26 2:14PM EDT | 2,640.00 | 208.95 | 155.60 | 169.95 | 0.00 | - | - | 1 | 59.80% |
| AMZN200605P02650000 | 2020-06-03 1:06PM EDT | 2,650.00 | 182.49 | 165.50 | 180.30 | -0.49 | -0.27% | 1 | 17 | 63.03% |
| AMZN200605P02660000 | 2020-06-03 1:34PM EDT | 2,660.00 | 186.55 | 174.15 | 187.70 | -1.55 | -0.82% | 10 | 1 | 59.35% |
| AMZN200605P02700000 | 2020-06-03 1:35PM EDT | 2,700.00 | 225.25 | 219.90 | 226.35 | -92.77 | -29.17% | 1 | 8 | 51.18% |
| AMZN200605P02710000 | 2020-06-02 9:39AM EDT | 2,710.00 | 239.50 | 229.85 | 237.50 | 0.00 | - | 2 | 2 | 55.99% |
| AMZN200605P02720000 | 2020-05-29 2:57PM EDT | 2,720.00 | 307.85 | 235.05 | 249.00 | 0.00 | - | 4 | 3 | 76.23% |
| AMZN200605P02730000 | 2020-05-29 3:54PM EDT | 2,730.00 | 297.65 | 249.80 | 257.35 | 0.00 | - | 7 | 3 | 59.16% |
| AMZN200605P02740000 | 2020-06-01 9:40AM EDT | 2,740.00 | 287.65 | 259.75 | 267.30 | 0.00 | - | 1 | 3 | 60.69% |
| AMZN200605P02750000 | 2020-06-03 3:51PM EDT | 2,750.00 | 264.50 | 269.75 | 277.25 | -17.50 | -6.21% | 4 | 6 | 62.33% |
| AMZN200605P02760000 | 2020-06-03 9:43AM EDT | 2,760.00 | 287.95 | 279.75 | 287.15 | -15.75 | -5.19% | 2 | 1 | 63.81% |
| AMZN200605P02770000 | 2020-06-03 3:51PM EDT | 2,770.00 | 284.40 | 289.75 | 297.10 | -143.40 | -33.52% | 2 | 1 | 65.41% |
| AMZN200605P02780000 | 2020-06-03 2:07PM EDT | 2,780.00 | 296.85 | 299.75 | 306.60 | -84.25 | -22.11% | 2 | 2 | 65.50% |
| AMZN200605P02790000 | 2020-05-13 7:06PM EDT | 2,790.00 | 410.06 | 309.70 | 317.00 | 0.00 | - | - | 0 | 68.37% |
| AMZN200605P02870000 | 2020-06-01 10:37AM EDT | 2,870.00 | 396.35 | 389.70 | 396.65 | 0.00 | - | 1 | 1 | 80.26% |
| AMZN200605P02880000 | 2020-05-28 3:24PM EDT | 2,880.00 | 461.05 | 399.65 | 406.60 | 0.00 | - | - | 2 | 81.45% |
| AMZN200605P02900000 | 2020-05-28 3:24PM EDT | 2,900.00 | 481.00 | 414.90 | 430.40 | 0.00 | - | 2 | 3 | 80.08% |
| AMZN200605P02910000 | 2020-05-26 1:42PM EDT | 2,910.00 | 467.25 | 424.95 | 438.55 | 0.00 | - | - | 1 | 64.89% |
| AMZN200605P02950000 | 2020-05-26 9:32AM EDT | 2,950.00 | 504.50 | 464.95 | 480.35 | 0.00 | - | - | 1 | 87.40% |
| AMZN200605P03000000 | 2020-05-28 3:24PM EDT | 3,000.00 | 580.90 | 514.50 | 527.45 | 0.00 | - | 2 | 2 | 125.02% |
| AMZN200605P03100000 | 2020-05-20 3:45PM EDT | 3,100.00 | 602.17 | 614.45 | 630.25 | 0.00 | - | - | 1 | 103.71% |
| AMZN200605P03120000 | 2020-05-27 10:26AM EDT | 3,120.00 | 755.50 | 634.45 | 650.25 | 0.00 | - | - | 4 | 106.30% |
| AMZN200605P03200000 | 2020-05-18 1:17PM EDT | 3,200.00 | 775.22 | 714.40 | 728.40 | 0.00 | - | - | 0 | 161.81% |
| AMZN200605P03280000 | 2020-05-28 3:55PM EDT | 3,280.00 | 877.05 | 794.40 | 808.40 | 0.00 | - | - | 0 | 174.04% |
| AMZN200605P03300000 | 2020-05-28 3:24PM EDT | 3,300.00 | 880.60 | 814.40 | 830.20 | 0.00 | - | - | 1 | 127.34% |
| AMZN200605P03320000 | 2020-05-28 3:24PM EDT | 3,320.00 | 900.65 | 834.40 | 848.40 | 0.00 | - | - | 1 | 179.97% |
| AMZN200605P03400000 | 2020-05-18 1:17PM EDT | 3,400.00 | 974.93 | 914.40 | 927.45 | 0.00 | - | - | 0 | 186.52% |
| AMZN200605P03500000 | 2020-06-03 11:14AM EDT | 3,500.00 | 1,029.00 | 1,014.40 | 1,027.45 | -6.43 | -0.62% | 1 | 1 | 200.12% |
© 2020 Verizon Media. Todos los derechos reservados.