Mercados españoles cerrados
S&P 500
4.021,41 -2,48 (-0,06%) Nasdaq
11.709,76 -95,24 (-0,81%) NIKKEI 225
26.547,05 +119,40 (+0,45%) Dólar/Euro
1,0444 +0,0027 (+0,26%) Petróleo Brent
113,86 +2,31 (+2,07%) BTC-EUR
28.608,57 -546,07 (-1,87%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:15PM EDT. Mercado abierto.
Llamadaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01280000 | 2022-05-16 11:29AM EDT | 1,280.00 | 940.58 | 960.65 | 965.50 | -263.49 | -21.88% | 1 | 20 | 311.50% |
| AMZN220520C01300000 | 2022-05-16 9:33AM EDT | 1,300.00 | 946.20 | 939.95 | 947.20 | +153.95 | +19.43% | 5 | 8 | 306.13% |
| AMZN220520C01320000 | 2022-05-16 12:06AM EDT | 1,320.00 | 844.90 | 920.65 | 925.60 | 0.00 | - | - | 4 | 297.07% |
| AMZN220520C01340000 | 2022-05-12 9:51AM EDT | 1,340.00 | 752.30 | 900.40 | 905.80 | 0.00 | - | 4 | 5 | 289.81% |
| AMZN220520C01360000 | 2022-04-29 9:34AM EDT | 1,360.00 | 892.70 | 882.15 | 886.25 | -342.80 | -27.75% | 5 | 37 | 286.84% |
| AMZN220520C01380000 | 2022-05-13 9:46AM EDT | 1,380.00 | 819.80 | 859.75 | 865.45 | 0.00 | - | 5 | 28 | 273.90% |
| AMZN220520C01400000 | 2022-05-13 9:46AM EDT | 1,400.00 | 799.80 | 841.60 | 846.40 | 0.00 | - | 5 | 77 | 272.12% |
| AMZN220520C01420000 | 2022-05-13 9:46AM EDT | 1,420.00 | 779.80 | 822.75 | 827.25 | 0.00 | - | 5 | 59 | 268.69% |
| AMZN220520C01440000 | 2022-05-09 11:03AM EDT | 1,440.00 | 633.05 | 801.60 | 806.35 | 0.00 | - | 4 | 71 | 258.39% |
| AMZN220520C01450000 | 2022-05-04 2:43PM EDT | 1,450.00 | 712.50 | 790.70 | 795.95 | 0.00 | - | 1 | 32 | 252.81% |
| AMZN220520C01460000 | 2022-05-10 10:21AM EDT | 1,460.00 | 702.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN220520C01480000 | 2022-05-12 9:36AM EDT | 1,480.00 | 590.70 | 761.65 | 766.45 | 0.00 | - | 6 | 47 | 245.31% |
| AMZN220520C01500000 | 2022-05-16 2:18PM EDT | 1,500.00 | 735.34 | 742.70 | 747.55 | +60.94 | +9.04% | 5 | 48 | 242.16% |
| AMZN220520C01520000 | 2022-05-12 9:35AM EDT | 1,520.00 | 554.95 | 722.25 | 727.35 | 0.00 | - | 1 | 41 | 234.61% |
| AMZN220520C01540000 | 2022-04-04 1:03PM EDT | 1,540.00 | 1,790.98 | 974.65 | 983.20 | 0.00 | - | 12 | 51 | 674.64% |
| AMZN220520C01550000 | 2022-05-10 11:28AM EDT | 1,550.00 | 605.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220520C01560000 | 2022-04-27 1:00PM EDT | 1,560.00 | 1,227.50 | 682.75 | 687.60 | 0.00 | - | 1 | 59 | 222.86% |
| AMZN220520C01580000 | 2022-05-10 10:21AM EDT | 1,580.00 | 528.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN220520C01600000 | 2022-04-21 9:30AM EDT | 1,600.00 | 1,500.00 | 641.75 | 646.50 | 0.00 | - | 3 | 18 | 207.21% |
| AMZN220520C01620000 | 2022-04-28 12:18PM EDT | 1,620.00 | 546.60 | 620.85 | 625.80 | 0.00 | - | 4 | 65 | 198.74% |
| AMZN220520C01630000 | 2022-05-16 12:06AM EDT | 1,630.00 | 471.75 | 610.85 | 616.10 | 0.00 | - | - | 13 | 196.12% |
| AMZN220520C01640000 | 2022-04-04 1:01PM EDT | 1,640.00 | 1,698.18 | 874.85 | 883.40 | 0.00 | - | 12 | 35 | 611.21% |
| AMZN220520C01650000 | 2022-04-28 12:18PM EDT | 1,650.00 | 425.25 | 592.90 | 597.45 | 0.00 | - | 4 | 4 | 194.70% |
| AMZN220520C01660000 | 2022-04-04 1:04PM EDT | 1,660.00 | 1,671.15 | 854.90 | 863.45 | 0.00 | - | 15 | 19 | 598.97% |
| AMZN220520C01680000 | 2022-05-09 2:07PM EDT | 1,680.00 | 505.70 | 560.85 | 565.80 | 0.00 | - | 5 | 38 | 180.66% |
| AMZN220520C01690000 | 2022-05-05 10:35AM EDT | 1,690.00 | 660.55 | 551.85 | 556.65 | 0.00 | - | - | 4 | 180.13% |
| AMZN220520C01700000 | 2022-05-16 2:18PM EDT | 1,700.00 | 535.54 | 541.90 | 546.65 | +82.84 | +18.30% | 5 | 56 | 177.21% |
| AMZN220520C01710000 | 2022-05-16 12:06AM EDT | 1,710.00 | 548.65 | 532.95 | 537.80 | 0.00 | - | - | 4 | 176.99% |
| AMZN220520C01720000 | 2022-05-11 12:58PM EDT | 1,720.00 | 402.30 | 523.00 | 526.70 | 0.00 | - | 2 | 49 | 172.70% |
| AMZN220520C01740000 | 2022-05-12 11:24AM EDT | 1,740.00 | 450.15 | 501.95 | 506.70 | 0.00 | - | 6 | 40 | 165.47% |
| AMZN220520C01750000 | 2022-05-05 1:03PM EDT | 1,750.00 | 604.77 | 493.15 | 497.65 | 0.00 | - | - | 1 | 165.11% |
| AMZN220520C01760000 | 2022-05-13 3:54PM EDT | 1,760.00 | 498.80 | 480.15 | 484.90 | 0.00 | - | 2 | 22 | 155.19% |
| AMZN220520C01780000 | 2022-04-29 10:10AM EDT | 1,780.00 | 781.69 | 463.20 | 467.75 | 0.00 | - | 1 | 14 | 156.42% |
| AMZN220520C01790000 | 2022-05-10 11:28AM EDT | 1,790.00 | 372.55 | 452.10 | 456.90 | 0.00 | - | 1 | 4 | 151.26% |
| AMZN220520C01800000 | 2022-05-16 10:25AM EDT | 1,800.00 | 453.10 | 442.10 | 446.90 | -4.41 | -0.96% | 5 | 31 | 148.35% |
| AMZN220520C01820000 | 2022-05-10 10:20AM EDT | 1,820.00 | 414.95 | 422.50 | 427.80 | 0.00 | - | 1 | 9 | 143.99% |
| AMZN220520C01830000 | 2022-04-27 9:36AM EDT | 1,830.00 | 982.90 | 412.30 | 417.05 | 0.00 | - | - | 1 | 140.05% |
| AMZN220520C01840000 | 2022-05-13 2:17PM EDT | 1,840.00 | 371.80 | 403.40 | 408.20 | 0.00 | - | 4 | 10 | 139.55% |
| AMZN220520C01850000 | 2022-05-06 9:31AM EDT | 1,850.00 | 312.65 | 393.00 | 398.00 | 0.00 | - | 1 | 6 | 136.02% |
| AMZN220520C01860000 | 2022-05-13 9:49AM EDT | 1,860.00 | 347.00 | 380.60 | 385.35 | 0.00 | - | 1 | 33 | 127.80% |
| AMZN220520C01870000 | 2022-05-12 3:17PM EDT | 1,870.00 | 246.85 | 371.60 | 376.50 | 0.00 | - | 3 | 13 | 127.24% |
| AMZN220520C01880000 | 2022-05-06 9:31AM EDT | 1,880.00 | 438.60 | 360.80 | 365.55 | 0.00 | - | 4 | 11 | 122.58% |
| AMZN220520C01890000 | 2022-05-12 1:00PM EDT | 1,890.00 | 265.00 | 352.80 | 357.50 | 0.00 | - | 2 | 5 | 123.75% |
| AMZN220520C01900000 | 2022-05-13 3:22PM EDT | 1,900.00 | 359.01 | 343.40 | 348.45 | 0.00 | - | 32 | 56 | 122.38% |
| AMZN220520C01910000 | 2022-05-13 12:40PM EDT | 1,910.00 | 330.62 | 334.10 | 337.70 | 0.00 | - | 20 | 31 | 119.43% |
| AMZN220520C01920000 | 2022-05-12 3:35PM EDT | 1,920.00 | 213.85 | 321.75 | 327.15 | 0.00 | - | 1 | 15 | 113.79% |
| AMZN220520C01930000 | 2022-05-12 11:39AM EDT | 1,930.00 | 267.85 | 314.50 | 317.70 | 0.00 | - | 3 | 8 | 114.01% |
| AMZN220520C01940000 | 2022-05-12 3:15PM EDT | 1,940.00 | 183.40 | 302.15 | 309.10 | 0.00 | - | 5 | 12 | 110.25% |
| AMZN220520C01950000 | 2022-05-16 2:06PM EDT | 1,950.00 | 289.19 | 292.95 | 297.65 | +12.28 | +4.43% | 11 | 11 | 106.78% |
| AMZN220520C01960000 | 2022-05-13 1:59PM EDT | 1,960.00 | 268.97 | 284.65 | 288.65 | 0.00 | - | 3 | 9 | 106.27% |
| AMZN220520C01970000 | 2022-05-12 3:28PM EDT | 1,970.00 | 204.75 | 275.35 | 279.85 | 0.00 | - | 1 | 3 | 104.96% |
| AMZN220520C01980000 | 2022-05-16 2:06PM EDT | 1,980.00 | 260.11 | 264.65 | 269.25 | +8.51 | +3.38% | 11 | 29 | 100.93% |
| AMZN220520C01990000 | 2022-05-13 12:14PM EDT | 1,990.00 | 267.25 | 256.10 | 257.75 | 0.00 | - | 14 | 24 | 97.96% |
| AMZN220520C02000000 | 2022-05-16 1:40PM EDT | 2,000.00 | 231.90 | 243.75 | 248.30 | -29.95 | -11.44% | 25 | 128 | 93.55% |
| AMZN220520C02020000 | 2022-05-16 2:49PM EDT | 2,020.00 | 223.60 | 227.75 | 229.05 | -19.50 | -8.02% | 5 | 128 | 91.39% |
| AMZN220520C02040000 | 2022-05-16 11:59AM EDT | 2,040.00 | 202.00 | 207.15 | 211.25 | -7.32 | -3.50% | 12 | 546 | 86.54% |
| AMZN220520C02050000 | 2022-05-16 2:52PM EDT | 2,050.00 | 195.40 | 199.35 | 203.55 | +14.65 | +8.11% | 2 | 63 | 86.67% |
| AMZN220520C02060000 | 2022-05-16 10:05AM EDT | 2,060.00 | 186.70 | 189.55 | 193.80 | +14.58 | +8.47% | 3 | 780 | 83.85% |
| AMZN220520C02075000 | 2022-05-16 12:07AM EDT | 2,075.00 | 170.97 | 175.05 | 178.65 | 0.00 | - | - | 1 | 79.35% |
| AMZN220520C02080000 | 2022-05-16 1:22PM EDT | 2,080.00 | 152.58 | 171.25 | 174.60 | -38.87 | -20.30% | 12 | 49 | 79.17% |
| AMZN220520C02085000 | 2022-05-16 11:44AM EDT | 2,085.00 | 152.36 | 166.05 | 170.10 | +1.46 | +0.97% | 1 | 1 | 77.76% |
| AMZN220520C02090000 | 2022-05-16 12:07AM EDT | 2,090.00 | 166.32 | 163.05 | 166.70 | 0.00 | - | - | 3 | 78.42% |
| AMZN220520C02095000 | 2022-05-16 12:07AM EDT | 2,095.00 | 145.27 | 156.60 | 162.30 | 0.00 | - | - | 4 | 76.25% |
| AMZN220520C02100000 | 2022-05-16 2:33PM EDT | 2,100.00 | 160.10 | 153.25 | 156.80 | -11.10 | -6.48% | 56 | 459 | 75.31% |
| AMZN220520C02110000 | 2022-05-16 1:11PM EDT | 2,110.00 | 132.10 | 144.75 | 148.30 | -23.09 | -14.88% | 6 | 2 | 73.79% |
| AMZN220520C02120000 | 2022-05-16 2:58PM EDT | 2,120.00 | 138.00 | 136.15 | 140.60 | -14.60 | -9.57% | 19 | 560 | 72.55% |
| AMZN220520C02125000 | 2022-05-16 12:43PM EDT | 2,125.00 | 115.20 | 132.40 | 135.65 | -26.40 | -18.64% | 5 | 2 | 71.56% |
| AMZN220520C02130000 | 2022-05-16 1:11PM EDT | 2,130.00 | 116.25 | 128.45 | 131.20 | -35.50 | -23.39% | 26 | 15 | 70.72% |
| AMZN220520C02135000 | 2022-05-16 1:11PM EDT | 2,135.00 | 112.40 | 124.20 | 126.65 | -13.30 | -10.58% | 4 | 6 | 69.62% |
| AMZN220520C02140000 | 2022-05-16 1:30PM EDT | 2,140.00 | 110.00 | 120.45 | 123.95 | -32.41 | -22.76% | 27 | 229 | 69.79% |
| AMZN220520C02145000 | 2022-05-16 10:11AM EDT | 2,145.00 | 100.93 | 115.75 | 118.20 | -28.32 | -21.91% | 12 | 19 | 67.72% |
| AMZN220520C02150000 | 2022-05-16 2:43PM EDT | 2,150.00 | 117.60 | 112.60 | 115.20 | -16.27 | -12.15% | 105 | 26 | 67.96% |
| AMZN220520C02155000 | 2022-05-16 12:42PM EDT | 2,155.00 | 94.03 | 108.00 | 110.35 | -35.79 | -27.57% | 16 | 24 | 66.38% |
| AMZN220520C02160000 | 2022-05-16 2:30PM EDT | 2,160.00 | 106.50 | 106.05 | 108.25 | -14.50 | -11.98% | 102 | 384 | 67.63% |
| AMZN220520C02165000 | 2022-05-16 2:56PM EDT | 2,165.00 | 104.60 | 101.10 | 103.15 | -17.67 | -14.45% | 19 | 11 | 65.67% |
| AMZN220520C02170000 | 2022-05-16 2:53PM EDT | 2,170.00 | 96.60 | 97.60 | 99.85 | -15.90 | -14.13% | 32 | 100 | 65.36% |
| AMZN220520C02180000 | 2022-05-16 2:44PM EDT | 2,180.00 | 96.08 | 90.25 | 92.20 | -9.92 | -9.36% | 47 | 421 | 63.89% |
| AMZN220520C02190000 | 2022-05-16 2:29PM EDT | 2,190.00 | 85.00 | 84.05 | 85.95 | -12.27 | -12.61% | 27 | 39 | 63.50% |
| AMZN220520C02200000 | 2022-05-16 2:56PM EDT | 2,200.00 | 80.00 | 77.90 | 79.70 | -19.65 | -19.72% | 1,787 | 1,619 | 62.92% |
| AMZN220520C02210000 | 2022-05-16 2:58PM EDT | 2,210.00 | 71.24 | 71.55 | 73.05 | -10.86 | -13.23% | 294 | 109 | 61.81% |
| AMZN220520C02220000 | 2022-05-16 3:00PM EDT | 2,220.00 | 65.00 | 64.50 | 66.10 | -20.60 | -24.07% | 1,224 | 409 | 60.01% |
| AMZN220520C02230000 | 2022-05-16 2:59PM EDT | 2,230.00 | 59.30 | 58.30 | 59.60 | -21.32 | -26.45% | 2,520 | 123 | 58.60% |
| AMZN220520C02240000 | 2022-05-16 2:59PM EDT | 2,240.00 | 53.11 | 53.00 | 54.35 | -21.89 | -29.19% | 1,891 | 282 | 57.97% |
| AMZN220520C02250000 | 2022-05-16 2:59PM EDT | 2,250.00 | 49.10 | 48.80 | 49.95 | -19.90 | -28.84% | 5,314 | 533 | 58.04% |
| AMZN220520C02260000 | 2022-05-16 2:57PM EDT | 2,260.00 | 44.67 | 42.70 | 44.35 | -18.95 | -29.79% | 1,238 | 449 | 56.33% |
| AMZN220520C02270000 | 2022-05-16 2:59PM EDT | 2,270.00 | 39.80 | 39.40 | 40.20 | -18.61 | -31.86% | 938 | 117 | 56.44% |
| AMZN220520C02280000 | 2022-05-16 2:56PM EDT | 2,280.00 | 35.15 | 34.35 | 35.25 | -18.35 | -34.30% | 712 | 418 | 55.00% |
| AMZN220520C02290000 | 2022-05-16 2:52PM EDT | 2,290.00 | 29.35 | 30.65 | 31.50 | -15.28 | -34.24% | 373 | 105 | 54.56% |
| AMZN220520C02300000 | 2022-05-16 2:59PM EDT | 2,300.00 | 27.41 | 27.05 | 28.00 | -15.19 | -35.66% | 6,742 | 2,473 | 54.02% |
| AMZN220520C02310000 | 2022-05-16 2:59PM EDT | 2,310.00 | 24.65 | 23.80 | 24.55 | -14.40 | -36.88% | 585 | 72 | 53.40% |
| AMZN220520C02320000 | 2022-05-16 2:53PM EDT | 2,320.00 | 20.50 | 20.90 | 21.65 | -15.60 | -43.21% | 406 | 416 | 52.99% |
| AMZN220520C02330000 | 2022-05-16 2:53PM EDT | 2,330.00 | 18.00 | 18.75 | 19.45 | -14.62 | -44.82% | 595 | 71 | 53.17% |
| AMZN220520C02340000 | 2022-05-16 2:58PM EDT | 2,340.00 | 15.95 | 15.95 | 16.50 | -13.03 | -44.96% | 480 | 276 | 52.18% |
| AMZN220520C02350000 | 2022-05-16 2:59PM EDT | 2,350.00 | 14.00 | 14.25 | 14.75 | -12.35 | -46.87% | 3,724 | 364 | 52.41% |
| AMZN220520C02360000 | 2022-05-16 2:59PM EDT | 2,360.00 | 12.50 | 12.05 | 12.60 | -11.30 | -47.48% | 580 | 400 | 51.72% |
| AMZN220520C02365000 | 2022-05-16 2:51PM EDT | 2,365.00 | 10.25 | 11.40 | 12.00 | -11.80 | -53.51% | 147 | 46 | 51.95% |
| AMZN220520C02370000 | 2022-05-16 2:51PM EDT | 2,370.00 | 9.35 | 10.65 | 11.20 | -11.30 | -54.72% | 403 | 111 | 51.90% |
| AMZN220520C02375000 | 2022-05-16 2:58PM EDT | 2,375.00 | 10.00 | 10.00 | 10.10 | -9.73 | -49.32% | 237 | 216 | 51.61% |
| AMZN220520C02380000 | 2022-05-16 2:53PM EDT | 2,380.00 | 9.11 | 9.25 | 9.40 | -9.62 | -51.36% | 360 | 662 | 51.49% |
| AMZN220520C02390000 | 2022-05-16 2:56PM EDT | 2,390.00 | 8.25 | 7.80 | 8.25 | -6.24 | -43.06% | 213 | 54 | 51.31% |
| AMZN220520C02400000 | 2022-05-16 2:59PM EDT | 2,400.00 | 6.95 | 6.90 | 7.15 | -7.95 | -53.36% | 5,739 | 2,301 | 51.43% |
| AMZN220520C02410000 | 2022-05-16 2:56PM EDT | 2,410.00 | 6.22 | 6.00 | 6.25 | -6.71 | -51.89% | 489 | 113 | 51.52% |
| AMZN220520C02420000 | 2022-05-16 2:48PM EDT | 2,420.00 | 5.00 | 5.05 | 5.35 | -6.45 | -56.33% | 386 | 355 | 51.30% |
| AMZN220520C02430000 | 2022-05-16 2:57PM EDT | 2,430.00 | 4.85 | 4.30 | 4.65 | -5.25 | -51.98% | 627 | 156 | 51.31% |
| AMZN220520C02440000 | 2022-05-16 2:53PM EDT | 2,440.00 | 3.75 | 3.75 | 4.05 | -5.10 | -57.63% | 825 | 1,223 | 51.49% |
| AMZN220520C02450000 | 2022-05-16 2:56PM EDT | 2,450.00 | 3.55 | 3.30 | 3.65 | -4.30 | -54.78% | 942 | 476 | 51.93% |
| AMZN220520C02460000 | 2022-05-16 3:00PM EDT | 2,460.00 | 3.05 | 2.90 | 3.15 | -4.20 | -57.93% | 362 | 375 | 52.12% |
| AMZN220520C02470000 | 2022-05-16 2:57PM EDT | 2,470.00 | 2.67 | 2.50 | 2.80 | -3.80 | -58.73% | 264 | 78 | 52.39% |
| AMZN220520C02480000 | 2022-05-16 2:40PM EDT | 2,480.00 | 2.49 | 2.19 | 2.51 | -3.26 | -56.70% | 416 | 470 | 52.78% |
| AMZN220520C02490000 | 2022-05-16 2:56PM EDT | 2,490.00 | 2.11 | 1.88 | 2.19 | -2.99 | -58.63% | 251 | 160 | 52.94% |
| AMZN220520C02500000 | 2022-05-16 2:54PM EDT | 2,500.00 | 1.80 | 1.65 | 1.90 | -2.80 | -60.87% | 2,869 | 2,974 | 53.19% |
| AMZN220520C02510000 | 2022-05-16 2:44PM EDT | 2,510.00 | 1.81 | 1.48 | 1.79 | -2.39 | -56.90% | 144 | 78 | 53.92% |
| AMZN220520C02520000 | 2022-05-16 2:52PM EDT | 2,520.00 | 1.40 | 1.30 | 1.62 | -2.10 | -60.00% | 274 | 483 | 54.36% |
| AMZN220520C02530000 | 2022-05-16 2:49PM EDT | 2,530.00 | 1.25 | 1.16 | 1.49 | -1.94 | -60.82% | 68 | 33 | 54.93% |
| AMZN220520C02540000 | 2022-05-16 2:32PM EDT | 2,540.00 | 1.37 | 1.05 | 1.35 | -1.53 | -52.76% | 237 | 356 | 55.47% |
| AMZN220520C02550000 | 2022-05-16 2:57PM EDT | 2,550.00 | 1.10 | 0.92 | 1.23 | -1.55 | -58.49% | 533 | 692 | 55.91% |
| AMZN220520C02560000 | 2022-05-16 2:39PM EDT | 2,560.00 | 1.05 | 0.90 | 1.08 | -1.35 | -56.25% | 88 | 529 | 56.57% |
| AMZN220520C02570000 | 2022-05-16 2:38PM EDT | 2,570.00 | 0.93 | 0.76 | 1.01 | -1.27 | -57.73% | 320 | 1,417 | 56.98% |
| AMZN220520C02580000 | 2022-05-16 2:07PM EDT | 2,580.00 | 0.83 | 0.69 | 0.94 | -0.95 | -53.37% | 67 | 490 | 57.62% |
| AMZN220520C02590000 | 2022-05-16 2:59PM EDT | 2,590.00 | 0.72 | 0.64 | 0.87 | -1.06 | -59.55% | 272 | 1,128 | 58.28% |
| AMZN220520C02600000 | 2022-05-16 2:57PM EDT | 2,600.00 | 0.65 | 0.68 | 0.76 | -0.99 | -60.37% | 2,024 | 8,591 | 59.18% |
| AMZN220520C02610000 | 2022-05-16 2:47PM EDT | 2,610.00 | 0.63 | 0.48 | 0.77 | -0.75 | -54.35% | 111 | 349 | 59.30% |
| AMZN220520C02620000 | 2022-05-16 2:52PM EDT | 2,620.00 | 0.57 | 0.44 | 0.75 | -0.75 | -56.82% | 211 | 355 | 60.16% |
| AMZN220520C02630000 | 2022-05-16 2:52PM EDT | 2,630.00 | 0.51 | 0.41 | 0.58 | -0.64 | -55.65% | 150 | 192 | 59.96% |
| AMZN220520C02640000 | 2022-05-16 3:00PM EDT | 2,640.00 | 0.52 | 0.38 | 0.52 | -0.71 | -57.72% | 126 | 325 | 60.45% |
| AMZN220520C02650000 | 2022-05-16 2:41PM EDT | 2,650.00 | 0.45 | 0.37 | 0.57 | -0.67 | -59.82% | 672 | 2,484 | 61.91% |
| AMZN220520C02660000 | 2022-05-16 11:20AM EDT | 2,660.00 | 0.56 | 0.33 | 0.57 | -0.38 | -40.43% | 43 | 275 | 62.74% |
| AMZN220520C02670000 | 2022-05-16 1:12PM EDT | 2,670.00 | 0.40 | 0.30 | 0.58 | -0.33 | -45.21% | 59 | 295 | 63.72% |
| AMZN220520C02680000 | 2022-05-16 2:49PM EDT | 2,680.00 | 0.34 | 0.27 | 0.47 | -0.55 | -61.80% | 20 | 221 | 63.57% |
| AMZN220520C02690000 | 2022-05-16 2:34PM EDT | 2,690.00 | 0.40 | 0.28 | 0.53 | -0.12 | -23.08% | 14 | 274 | 65.38% |
| AMZN220520C02700000 | 2022-05-16 2:50PM EDT | 2,700.00 | 0.29 | 0.26 | 0.34 | -0.51 | -63.75% | 761 | 2,904 | 64.26% |
| AMZN220520C02710000 | 2022-05-16 11:01AM EDT | 2,710.00 | 0.40 | 0.23 | 0.48 | -0.16 | -28.57% | 17 | 181 | 66.60% |
| AMZN220520C02720000 | 2022-05-16 2:02PM EDT | 2,720.00 | 0.29 | 0.23 | 0.46 | -0.27 | -48.21% | 14 | 147 | 67.48% |
| AMZN220520C02730000 | 2022-05-13 3:55PM EDT | 2,730.00 | 0.43 | 0.20 | 0.45 | -0.25 | -36.76% | 5 | 98 | 68.09% |
| AMZN220520C02740000 | 2022-05-16 2:58PM EDT | 2,740.00 | 0.23 | 0.21 | 0.42 | -0.28 | -54.90% | 7 | 95 | 68.95% |
| AMZN220520C02745000 | 2022-05-16 12:00PM EDT | 2,745.00 | 0.36 | 0.18 | 0.43 | -0.13 | -26.53% | 35 | 52 | 69.24% |
| AMZN220520C02750000 | 2022-05-16 2:58PM EDT | 2,750.00 | 0.26 | 0.25 | 0.33 | -0.30 | -53.57% | 252 | 447 | 69.39% |
| AMZN220520C02755000 | 2022-05-16 12:04PM EDT | 2,755.00 | 0.34 | 0.16 | 0.41 | -0.26 | -43.33% | 13 | 58 | 69.78% |
| AMZN220520C02760000 | 2022-05-13 3:56PM EDT | 2,760.00 | 0.39 | 0.16 | 0.40 | -0.05 | -11.36% | 1 | 140 | 70.17% |
| AMZN220520C02765000 | 2022-05-16 10:36AM EDT | 2,765.00 | 0.35 | 0.14 | 0.41 | -0.50 | -58.82% | 2 | 25 | 70.51% |
| AMZN220520C02770000 | 2022-05-16 2:04PM EDT | 2,770.00 | 0.23 | 0.14 | 0.40 | -0.27 | -54.00% | 2 | 112 | 70.90% |
| AMZN220520C02775000 | 2022-05-16 2:21PM EDT | 2,775.00 | 0.22 | 0.20 | 0.22 | -0.27 | -55.10% | 11 | 63 | 69.63% |
| AMZN220520C02780000 | 2022-05-16 11:18AM EDT | 2,780.00 | 0.36 | 0.19 | 0.39 | -0.08 | -18.18% | 13 | 233 | 72.51% |
| AMZN220520C02785000 | 2022-05-16 9:40AM EDT | 2,785.00 | 0.41 | 0.11 | 0.39 | +0.11 | +36.67% | 2 | 112 | 71.88% |
| AMZN220520C02790000 | 2022-05-16 12:59PM EDT | 2,790.00 | 0.23 | 0.10 | 0.38 | -0.27 | -54.00% | 14 | 48 | 72.07% |
| AMZN220520C02795000 | 2022-05-13 1:41PM EDT | 2,795.00 | 0.36 | 0.09 | 0.37 | 0.00 | - | 2 | 75 | 72.27% |
| AMZN220520C02800000 | 2022-05-16 2:32PM EDT | 2,800.00 | 0.19 | 0.15 | 0.19 | -0.01 | -5.00% | 194 | 1,960 | 70.61% |
| AMZN220520C02805000 | 2022-05-16 12:30PM EDT | 2,805.00 | 0.22 | 0.08 | 0.36 | -0.14 | -38.89% | 7 | 106 | 72.95% |
| AMZN220520C02810000 | 2022-05-16 10:01AM EDT | 2,810.00 | 0.28 | 0.09 | 0.36 | -0.12 | -30.00% | 5 | 131 | 73.63% |
| AMZN220520C02815000 | 2022-05-16 11:08AM EDT | 2,815.00 | 0.15 | 0.10 | 0.35 | -0.20 | -57.14% | 6 | 98 | 74.12% |
| AMZN220520C02820000 | 2022-05-16 10:01AM EDT | 2,820.00 | 0.23 | 0.07 | 0.35 | -0.13 | -36.11% | 6 | 137 | 74.12% |
| AMZN220520C02825000 | 2022-05-16 10:01AM EDT | 2,825.00 | 0.24 | 0.07 | 0.33 | -0.13 | -35.14% | 5 | 44 | 74.22% |
| AMZN220520C02830000 | 2022-05-16 1:01PM EDT | 2,830.00 | 0.20 | 0.06 | 0.34 | -0.16 | -44.44% | 11 | 70 | 74.71% |
| AMZN220520C02835000 | 2022-05-16 10:05AM EDT | 2,835.00 | 0.20 | 0.06 | 0.33 | -0.34 | -62.96% | 7 | 90 | 75.00% |
| AMZN220520C02840000 | 2022-05-16 10:01AM EDT | 2,840.00 | 0.22 | 0.06 | 0.33 | -0.11 | -33.33% | 5 | 168 | 75.49% |
| AMZN220520C02845000 | 2022-05-16 9:38AM EDT | 2,845.00 | 0.20 | 0.06 | 0.33 | -0.10 | -33.33% | 10 | 65 | 75.98% |
| AMZN220520C02850000 | 2022-05-16 2:55PM EDT | 2,850.00 | 0.17 | 0.05 | 0.17 | -0.12 | -41.38% | 355 | 907 | 72.46% |
| AMZN220520C02855000 | 2022-05-16 1:55PM EDT | 2,855.00 | 0.18 | 0.06 | 0.32 | -0.19 | -51.35% | 7 | 52 | 76.76% |
| AMZN220520C02860000 | 2022-05-13 2:55PM EDT | 2,860.00 | 0.32 | 0.05 | 0.31 | 0.00 | - | 2 | 209 | 76.86% |
| AMZN220520C02865000 | 2022-05-16 10:01AM EDT | 2,865.00 | 0.19 | 0.05 | 0.31 | -0.58 | -75.32% | 5 | 36 | 77.34% |
| AMZN220520C02870000 | 2022-05-16 10:15AM EDT | 2,870.00 | 0.18 | 0.05 | 0.31 | -0.19 | -51.35% | 6 | 48 | 77.78% |
| AMZN220520C02875000 | 2022-05-12 3:28PM EDT | 2,875.00 | 0.18 | 0.05 | 0.30 | -0.22 | -55.00% | 5 | 42 | 78.03% |
| AMZN220520C02880000 | 2022-05-13 3:34PM EDT | 2,880.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 6 | 73 | 78.52% |
| AMZN220520C02885000 | 2022-05-16 9:55AM EDT | 2,885.00 | 0.20 | 0.03 | 0.30 | -0.13 | -39.39% | 5 | 63 | 78.52% |
| AMZN220520C02890000 | 2022-05-16 9:53AM EDT | 2,890.00 | 0.23 | 0.02 | 0.29 | -0.27 | -54.00% | 1 | 37 | 78.52% |
| AMZN220520C02895000 | 2022-05-16 11:09AM EDT | 2,895.00 | 0.17 | 0.04 | 0.29 | -0.16 | -48.48% | 1 | 81 | 79.49% |
| AMZN220520C02900000 | 2022-05-16 2:51PM EDT | 2,900.00 | 0.12 | 0.06 | 0.13 | -0.09 | -42.86% | 89 | 1,602 | 75.98% |
| AMZN220520C02905000 | 2022-05-12 2:49PM EDT | 2,905.00 | 0.18 | 0.04 | 0.28 | 0.00 | - | 1 | 51 | 80.18% |
| AMZN220520C02910000 | 2022-05-16 9:56AM EDT | 2,910.00 | 0.19 | 0.03 | 0.28 | -0.14 | -42.42% | 2 | 40 | 80.37% |
| AMZN220520C02915000 | 2022-05-12 1:25PM EDT | 2,915.00 | 0.13 | 0.04 | 0.28 | -0.24 | -64.86% | 2 | 55 | 81.05% |
| AMZN220520C02920000 | 2022-05-13 3:15PM EDT | 2,920.00 | 0.20 | 0.04 | 0.27 | 0.00 | - | 20 | 393 | 81.35% |
| AMZN220520C02925000 | 2022-05-13 11:25AM EDT | 2,925.00 | 0.31 | 0.03 | 0.27 | 0.00 | - | 5 | 85 | 81.54% |
| AMZN220520C02930000 | 2022-05-16 12:33PM EDT | 2,930.00 | 0.12 | 0.04 | 0.27 | -0.13 | -52.00% | 12 | 45 | 82.23% |
| AMZN220520C02935000 | 2022-05-06 3:51PM EDT | 2,935.00 | 0.52 | 0.04 | 0.27 | 0.00 | - | 1 | 62 | 82.72% |
| AMZN220520C02940000 | 2022-05-09 1:18PM EDT | 2,940.00 | 0.42 | 0.05 | 0.27 | -0.26 | -38.24% | 10 | 558 | 83.40% |
| AMZN220520C02945000 | 2022-05-16 9:54AM EDT | 2,945.00 | 0.21 | 0.01 | 0.26 | -0.07 | -25.00% | 1 | 37 | 82.52% |
| AMZN220520C02950000 | 2022-05-16 11:57AM EDT | 2,950.00 | 0.04 | 0.02 | 0.25 | -0.22 | -84.62% | 17 | 406 | 83.01% |
| AMZN220520C02955000 | 2022-05-13 12:57PM EDT | 2,955.00 | 0.21 | 0.02 | 0.26 | 0.00 | - | 9 | 35 | 83.69% |
| AMZN220520C02960000 | 2022-05-13 3:59PM EDT | 2,960.00 | 0.22 | 0.01 | 0.16 | 0.00 | - | 43 | 304 | 80.47% |
| AMZN220520C02965000 | 2022-05-16 9:30AM EDT | 2,965.00 | 0.31 | 0.01 | 0.25 | -0.17 | -35.42% | 22 | 22 | 84.08% |
| AMZN220520C02970000 | 2022-05-16 9:30AM EDT | 2,970.00 | 0.36 | 0.01 | 0.25 | +0.18 | +100.00% | 10 | 56 | 84.47% |
| AMZN220520C02975000 | 2022-05-13 12:47PM EDT | 2,975.00 | 0.23 | 0.01 | 0.25 | 0.00 | - | 17 | 44 | 84.96% |
| AMZN220520C02980000 | 2022-05-12 3:25PM EDT | 2,980.00 | 0.32 | 0.02 | 0.24 | 0.00 | - | 1 | 107 | 85.35% |
| AMZN220520C02985000 | 2022-05-16 10:26AM EDT | 2,985.00 | 0.15 | 0.02 | 0.24 | -0.13 | -46.43% | 1 | 38 | 85.84% |
| AMZN220520C02990000 | 2022-05-16 2:28PM EDT | 2,990.00 | 0.07 | 0.02 | 0.24 | -0.39 | -84.78% | 3 | 94 | 86.23% |
| AMZN220520C02995000 | 2022-05-16 2:46PM EDT | 2,995.00 | 0.04 | 0.01 | 0.23 | -0.12 | -75.00% | 3 | 72 | 86.04% |
| AMZN220520C03000000 | 2022-05-16 2:46PM EDT | 3,000.00 | 0.08 | 0.08 | 0.13 | -0.10 | -55.56% | 84 | 2,729 | 85.55% |
| AMZN220520C03005000 | 2022-05-13 9:46AM EDT | 3,005.00 | 0.15 | 0.01 | 0.23 | 0.00 | - | 3 | 58 | 86.91% |
| AMZN220520C03010000 | 2022-05-16 11:27AM EDT | 3,010.00 | 0.08 | 0.01 | 0.20 | -0.07 | -46.67% | 2 | 62 | 86.33% |
| AMZN220520C03015000 | 2022-05-16 9:32AM EDT | 3,015.00 | 0.19 | 0.01 | 0.17 | +0.06 | +46.15% | 1 | 2,233 | 85.64% |
| AMZN220520C03020000 | 2022-05-16 12:17PM EDT | 3,020.00 | 0.02 | 0.02 | 0.21 | -0.18 | -90.00% | 1 | 1,846 | 87.89% |
| AMZN220520C03025000 | 2022-05-16 9:33AM EDT | 3,025.00 | 0.10 | 0.01 | 0.11 | +0.09 | +900.00% | 1 | 36 | 83.59% |
| AMZN220520C03030000 | 2022-05-12 10:43AM EDT | 3,030.00 | 0.41 | 0.01 | 0.20 | 0.00 | - | 10 | 50 | 88.09% |
| AMZN220520C03035000 | 2022-05-10 12:24PM EDT | 3,035.00 | 0.44 | 0.01 | 0.20 | 0.00 | - | 1 | 22 | 88.48% |
| AMZN220520C03040000 | 2022-05-12 11:56AM EDT | 3,040.00 | 0.23 | 0.01 | 0.20 | 0.00 | - | 1 | 35 | 88.87% |
| AMZN220520C03045000 | 2022-05-13 10:06AM EDT | 3,045.00 | 0.23 | 0.01 | 0.19 | 0.00 | - | 1 | 26 | 88.96% |
| AMZN220520C03050000 | 2022-05-16 11:09AM EDT | 3,050.00 | 0.11 | 0.05 | 0.19 | -0.05 | -31.25% | 12 | 251 | 90.82% |
| AMZN220520C03055000 | 2022-05-13 3:53PM EDT | 3,055.00 | 0.18 | 0.01 | 0.18 | 0.00 | - | 3 | 72 | 89.45% |
| AMZN220520C03060000 | 2022-05-04 3:01PM EDT | 3,060.00 | 0.69 | 0.01 | 0.18 | 0.00 | - | 1 | 51 | 89.84% |
| AMZN220520C03065000 | 2022-05-10 2:18PM EDT | 3,065.00 | 0.26 | 0.01 | 0.18 | 0.00 | - | 1 | 28 | 90.23% |
| AMZN220520C03070000 | 2022-05-12 9:48AM EDT | 3,070.00 | 0.17 | 0.01 | 0.17 | 0.00 | - | 1 | 67 | 90.23% |
| AMZN220520C03075000 | 2022-05-11 3:48PM EDT | 3,075.00 | 0.21 | 0.01 | 0.17 | 0.00 | - | 1 | 27 | 90.63% |
| AMZN220520C03080000 | 2022-05-11 1:11PM EDT | 3,080.00 | 0.19 | 0.01 | 0.17 | 0.00 | - | 1 | 136 | 91.02% |
| AMZN220520C03085000 | 2022-05-10 3:41PM EDT | 3,085.00 | 0.33 | 0.01 | 0.17 | 0.00 | - | 3 | 53 | 91.41% |
| AMZN220520C03090000 | 2022-05-16 10:06AM EDT | 3,090.00 | 0.11 | 0.01 | 0.17 | -0.35 | -76.09% | 2 | 50 | 91.80% |
| AMZN220520C03095000 | 2022-05-16 9:35AM EDT | 3,095.00 | 0.18 | 0.01 | 0.14 | -0.03 | -14.29% | 1 | 56 | 90.82% |
| AMZN220520C03100000 | 2022-05-16 2:49PM EDT | 3,100.00 | 0.05 | 0.05 | 0.13 | -0.04 | -44.44% | 39 | 2,566 | 92.77% |
| AMZN220520C03105000 | 2022-05-16 9:35AM EDT | 3,105.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 1 | 69 | 89.45% |
| AMZN220520C03110000 | 2022-05-16 10:01AM EDT | 3,110.00 | 0.09 | 0.01 | 0.08 | -0.03 | -25.00% | 5 | 69 | 88.48% |
| AMZN220520C03115000 | 2022-05-09 9:45AM EDT | 3,115.00 | 0.64 | 0.01 | 0.10 | 0.00 | - | 7 | 36 | 90.23% |
| AMZN220520C03120000 | 2022-05-16 9:30AM EDT | 3,120.00 | 0.25 | 0.01 | 0.17 | +0.12 | +92.31% | 1 | 192 | 94.34% |
| AMZN220520C03125000 | 2022-05-16 9:34AM EDT | 3,125.00 | 0.17 | 0.01 | 0.17 | 0.00 | - | 6 | 113 | 94.73% |
| AMZN220520C03130000 | 2022-05-16 9:34AM EDT | 3,130.00 | 0.15 | 0.01 | 0.18 | +0.10 | +200.00% | 6 | 100 | 95.51% |
| AMZN220520C03135000 | 2022-05-10 9:31AM EDT | 3,135.00 | 0.47 | 0.01 | 0.18 | 0.00 | - | 1 | 38 | 95.90% |
| AMZN220520C03140000 | 2022-05-16 10:38AM EDT | 3,140.00 | 0.12 | 0.01 | 0.19 | -0.34 | -73.91% | 1 | 374 | 96.78% |
| AMZN220520C03145000 | 2022-05-09 10:45AM EDT | 3,145.00 | 0.39 | 0.01 | 0.19 | 0.00 | - | 2 | 35 | 97.17% |
| AMZN220520C03150000 | 2022-05-13 12:43PM EDT | 3,150.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 363 | 88.67% |
| AMZN220520C03155000 | 2022-05-16 9:30AM EDT | 3,155.00 | 0.02 | 0.01 | 0.20 | -0.93 | -97.89% | 1 | 58 | 98.44% |
| AMZN220520C03160000 | 2022-05-16 10:38AM EDT | 3,160.00 | 0.13 | 0.01 | 0.19 | 0.00 | - | 1 | 154 | 98.44% |
| AMZN220520C03165000 | 2022-05-12 9:46AM EDT | 3,165.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 71 | 96.88% |
| AMZN220520C03170000 | 2022-05-16 9:31AM EDT | 3,170.00 | 0.17 | 0.01 | 0.11 | -0.25 | -59.52% | 8 | 116 | 95.12% |
| AMZN220520C03175000 | 2022-05-16 1:31PM EDT | 3,175.00 | 0.05 | 0.01 | 0.21 | -2.28 | -97.85% | 1 | 80 | 100.39% |
| AMZN220520C03180000 | 2022-05-13 1:40PM EDT | 3,180.00 | 0.17 | 0.01 | 0.20 | 0.00 | - | 59 | 233 | 100.39% |
| AMZN220520C03185000 | 2022-05-05 3:40PM EDT | 3,185.00 | 0.20 | 0.01 | 0.21 | 0.00 | - | 1 | 51 | 101.17% |
| AMZN220520C03190000 | 2022-05-12 1:16PM EDT | 3,190.00 | 0.22 | 0.01 | 0.20 | 0.00 | - | 2 | 84 | 101.17% |
| AMZN220520C03195000 | 2022-05-09 12:51PM EDT | 3,195.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 124 | 96.48% |
| AMZN220520C03200000 | 2022-05-16 1:43PM EDT | 3,200.00 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 254 | 2,936 | 96.09% |
| AMZN220520C03205000 | 2022-05-16 2:57PM EDT | 3,205.00 | 0.05 | 0.01 | 0.20 | -0.20 | -80.00% | 1 | 44 | 102.34% |
| AMZN220520C03210000 | 2022-05-09 12:52PM EDT | 3,210.00 | 0.41 | 0.01 | 0.20 | 0.00 | - | 36 | 50 | 102.73% |
| AMZN220520C03215000 | 2022-05-10 10:34AM EDT | 3,215.00 | 0.31 | 0.01 | 0.20 | 0.00 | - | 1 | 39 | 103.13% |
| AMZN220520C03220000 | 2022-05-10 2:49PM EDT | 3,220.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 1 | 39 | 103.52% |
| AMZN220520C03225000 | 2022-05-11 1:19PM EDT | 3,225.00 | 0.19 | 0.01 | 0.20 | 0.00 | - | 29 | 61 | 103.91% |
| AMZN220520C03230000 | 2022-05-09 12:44PM EDT | 3,230.00 | 0.38 | 0.01 | 0.20 | 0.00 | - | 36 | 79 | 104.30% |
| AMZN220520C03235000 | 2022-05-10 12:10PM EDT | 3,235.00 | 0.27 | 0.01 | 0.20 | 0.00 | - | 1 | 78 | 104.69% |
| AMZN220520C03240000 | 2022-05-11 1:20PM EDT | 3,240.00 | 0.26 | 0.01 | 0.20 | 0.00 | - | 8 | 64 | 105.08% |
| AMZN220520C03245000 | 2022-05-09 12:57PM EDT | 3,245.00 | 0.41 | 0.01 | 0.20 | 0.00 | - | 37 | 59 | 105.47% |
| AMZN220520C03250000 | 2022-05-13 3:28PM EDT | 3,250.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 2 | 424 | 100.39% |
| AMZN220520C03255000 | 2022-05-11 12:34PM EDT | 3,255.00 | 0.23 | 0.01 | 0.20 | 0.00 | - | 14 | 24 | 106.25% |
| AMZN220520C03260000 | 2022-05-16 11:04AM EDT | 3,260.00 | 0.10 | 0.01 | 0.20 | -0.19 | -65.52% | 1 | 64 | 106.64% |
| AMZN220520C03265000 | 2022-05-09 1:32PM EDT | 3,265.00 | 0.40 | 0.01 | 0.20 | 0.00 | - | 72 | 63 | 107.03% |
| AMZN220520C03270000 | 2022-05-09 9:51AM EDT | 3,270.00 | 0.30 | 0.01 | 0.19 | 0.00 | - | 2 | 30 | 107.03% |
| AMZN220520C03275000 | 2022-05-09 11:32AM EDT | 3,275.00 | 0.33 | 0.01 | 0.19 | 0.00 | - | 1 | 66 | 107.42% |
| AMZN220520C03280000 | 2022-05-12 2:12PM EDT | 3,280.00 | 0.01 | 0.01 | 0.19 | -0.31 | -96.88% | 1 | 68 | 107.81% |
| AMZN220520C03285000 | 2022-05-13 10:19AM EDT | 3,285.00 | 0.14 | 0.01 | 0.18 | 0.00 | - | 2 | 73 | 107.62% |
| AMZN220520C03290000 | 2022-05-16 10:28AM EDT | 3,290.00 | 0.09 | 0.01 | 0.10 | -0.03 | -25.00% | 11 | 1,064 | 103.52% |
| AMZN220520C03300000 | 2022-05-16 2:12PM EDT | 3,300.00 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 20 | 3,677 | 100.78% |
| AMZN220520C03310000 | 2022-05-13 9:44AM EDT | 3,310.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 282 | 99.22% |
| AMZN220520C03320000 | 2022-05-16 9:53AM EDT | 3,320.00 | 0.11 | 0.00 | 0.04 | -0.10 | -47.62% | 1 | 96 | 98.44% |
| AMZN220520C03330000 | 2022-05-12 1:16PM EDT | 3,330.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 2 | 169 | 99.22% |
| AMZN220520C03340000 | 2022-05-16 10:23AM EDT | 3,340.00 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 5 | 276 | 99.61% |
| AMZN220520C03360000 | 2022-05-11 3:30PM EDT | 3,360.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 2 | 58 | 100.78% |
| AMZN220520C03380000 | 2022-05-12 12:24PM EDT | 3,380.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 116 | 148 | 103.91% |
| AMZN220520C03400000 | 2022-05-16 2:55PM EDT | 3,400.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 54 | 2,935 | 103.91% |
| AMZN220520C03420000 | 2022-05-16 12:05PM EDT | 3,420.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 275 | 103.13% |
| AMZN220520C03440000 | 2022-05-06 1:59PM EDT | 3,440.00 | 0.36 | 0.00 | 0.03 | 0.00 | - | 92 | 494 | 103.91% |
| AMZN220520C03460000 | 2022-05-12 3:51PM EDT | 3,460.00 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 20 | 61 | 109.38% |
| AMZN220520C03480000 | 2022-05-16 11:37AM EDT | 3,480.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 100 | 110.55% |
| AMZN220520C03500000 | 2022-05-16 12:09PM EDT | 3,500.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 42 | 5,438 | 111.72% |
| AMZN220520C03600000 | 2022-05-16 2:35PM EDT | 3,600.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 15 | 1,398 | 110.94% |
| AMZN220520C03700000 | 2022-05-13 12:21PM EDT | 3,700.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 4 | 1,413 | 125.78% |
| AMZN220520C03800000 | 2022-05-16 2:53PM EDT | 3,800.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 76 | 2,262 | 132.03% |
| AMZN220520C03900000 | 2022-05-16 10:52AM EDT | 3,900.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 4,678 | 131.25% |
| AMZN220520C04000000 | 2022-05-16 2:40PM EDT | 4,000.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 117 | 6,500 | 141.41% |
| AMZN220520C04100000 | 2022-05-16 11:05AM EDT | 4,100.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 70 | 940 | 139.06% |
| AMZN220520C04200000 | 2022-05-16 2:14PM EDT | 4,200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 677 | 147.66% |
| AMZN220520C04300000 | 2022-05-16 9:36AM EDT | 4,300.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 7 | 443 | 159.38% |
| AMZN220520C04400000 | 2022-05-16 12:23PM EDT | 4,400.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 584 | 157.81% |
| AMZN220520C04500000 | 2022-05-16 1:41PM EDT | 4,500.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 28 | 601 | 162.50% |
| AMZN220520C04600000 | 2022-05-13 10:55AM EDT | 4,600.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 1,013 | 171.88% |
| AMZN220520C04700000 | 2022-05-16 10:56AM EDT | 4,700.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 265 | 171.88% |
| AMZN220520C04800000 | 2022-05-16 10:33AM EDT | 4,800.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 712 | 181.25% |
| AMZN220520C04900000 | 2022-05-16 12:59PM EDT | 4,900.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 375 | 179.69% |
| AMZN220520C05000000 | 2022-05-16 10:43AM EDT | 5,000.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 61 | 695 | 184.38% |
| AMZN220520C05100000 | 2022-05-16 12:28PM EDT | 5,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 281 | 178.13% |
| AMZN220520C05200000 | 2022-05-12 1:22PM EDT | 5,200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 359 | 736 | 181.25% |
| AMZN220520C05300000 | 2022-05-16 1:55PM EDT | 5,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 1,574 | 184.38% |
| AMZN220520C05400000 | 2022-05-16 2:54PM EDT | 5,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 417 | 6,752 | 187.50% |
Ventaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01280000 | 2022-05-16 2:59PM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 58 | 260 | 125.00% |
| AMZN220520P01300000 | 2022-05-13 3:49PM EDT | 1,300.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 66 | 155 | 133.59% |
| AMZN220520P01320000 | 2022-05-16 10:15AM EDT | 1,320.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 10 | 61 | 132.03% |
| AMZN220520P01340000 | 2022-05-16 10:16AM EDT | 1,340.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 29 | 126.56% |
| AMZN220520P01360000 | 2022-05-16 2:35PM EDT | 1,360.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 11 | 695 | 120.31% |
| AMZN220520P01380000 | 2022-05-13 9:57AM EDT | 1,380.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 113 | 121.48% |
| AMZN220520P01400000 | 2022-05-16 2:36PM EDT | 1,400.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 80 | 992 | 117.97% |
| AMZN220520P01420000 | 2022-05-16 10:08AM EDT | 1,420.00 | 0.04 | 0.00 | 0.04 | -0.10 | -71.43% | 6 | 247 | 112.50% |
| AMZN220520P01440000 | 2022-05-16 10:08AM EDT | 1,440.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1 | 26 | 114.06% |
| AMZN220520P01450000 | 2022-05-16 1:10PM EDT | 1,450.00 | 0.06 | 0.02 | 0.05 | -0.12 | -66.67% | 28 | 215 | 112.50% |
| AMZN220520P01460000 | 2022-05-13 3:22PM EDT | 1,460.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 9 | 58 | 109.38% |
| AMZN220520P01480000 | 2022-05-16 12:44PM EDT | 1,480.00 | 0.01 | 0.01 | 0.05 | -0.19 | -95.00% | 5 | 44 | 106.25% |
| AMZN220520P01500000 | 2022-05-16 2:33PM EDT | 1,500.00 | 0.07 | 0.02 | 0.05 | -0.08 | -53.33% | 159 | 559 | 103.91% |
| AMZN220520P01520000 | 2022-05-16 11:26AM EDT | 1,520.00 | 0.06 | 0.01 | 0.05 | -0.20 | -76.92% | 14 | 54 | 99.61% |
| AMZN220520P01540000 | 2022-05-16 1:54PM EDT | 1,540.00 | 0.07 | 0.03 | 0.05 | -0.15 | -68.18% | 137 | 168 | 98.44% |
| AMZN220520P01550000 | 2022-05-16 2:42PM EDT | 1,550.00 | 0.05 | 0.01 | 0.05 | -0.28 | -84.85% | 69 | 261 | 94.53% |
| AMZN220520P01560000 | 2022-05-16 1:36PM EDT | 1,560.00 | 0.10 | 0.01 | 0.23 | -0.18 | -64.29% | 24 | 196 | 104.49% |
| AMZN220520P01580000 | 2022-05-16 12:38PM EDT | 1,580.00 | 0.09 | 0.01 | 0.19 | -0.20 | -68.97% | 11 | 227 | 99.41% |
| AMZN220520P01600000 | 2022-05-16 2:53PM EDT | 1,600.00 | 0.10 | 0.07 | 0.16 | -0.21 | -67.74% | 100 | 405 | 97.27% |
| AMZN220520P01610000 | 2022-05-16 9:33AM EDT | 1,610.00 | 0.23 | 0.02 | 0.26 | -0.13 | -36.11% | 3 | 2 | 97.27% |
| AMZN220520P01620000 | 2022-05-16 2:43PM EDT | 1,620.00 | 0.10 | 0.03 | 0.27 | -0.27 | -72.97% | 26 | 55 | 96.19% |
| AMZN220520P01630000 | 2022-05-16 10:16AM EDT | 1,630.00 | 0.16 | 0.05 | 0.27 | -0.24 | -60.00% | 4 | 58 | 95.02% |
| AMZN220520P01640000 | 2022-05-13 3:58PM EDT | 1,640.00 | 0.37 | 0.04 | 0.28 | 0.00 | - | 31 | 91 | 93.36% |
| AMZN220520P01650000 | 2022-05-16 2:43PM EDT | 1,650.00 | 0.12 | 0.10 | 0.15 | -0.30 | -71.43% | 68 | 367 | 89.45% |
| AMZN220520P01660000 | 2022-05-16 11:41AM EDT | 1,660.00 | 0.24 | 0.05 | 0.30 | -0.28 | -53.85% | 3 | 51 | 90.72% |
| AMZN220520P01670000 | 2022-05-16 11:28AM EDT | 1,670.00 | 0.28 | 0.05 | 0.30 | -0.18 | -39.13% | 12 | 74 | 88.96% |
| AMZN220520P01680000 | 2022-05-16 1:38PM EDT | 1,680.00 | 0.25 | 0.07 | 0.32 | -0.25 | -50.00% | 3 | 203 | 88.28% |
| AMZN220520P01690000 | 2022-05-16 12:44PM EDT | 1,690.00 | 0.27 | 0.08 | 0.33 | -0.25 | -48.08% | 11 | 35 | 87.01% |
| AMZN220520P01700000 | 2022-05-16 2:52PM EDT | 1,700.00 | 0.21 | 0.19 | 0.25 | -0.43 | -67.19% | 281 | 805 | 85.89% |
| AMZN220520P01710000 | 2022-05-16 10:11AM EDT | 1,710.00 | 0.34 | 0.11 | 0.24 | -0.29 | -46.03% | 5 | 66 | 82.23% |
| AMZN220520P01720000 | 2022-05-16 2:32PM EDT | 1,720.00 | 0.22 | 0.13 | 0.30 | -0.44 | -66.67% | 41 | 181 | 82.32% |
| AMZN220520P01730000 | 2022-05-16 2:07PM EDT | 1,730.00 | 0.27 | 0.15 | 0.40 | -0.60 | -68.97% | 42 | 104 | 82.72% |
| AMZN220520P01740000 | 2022-05-16 2:43PM EDT | 1,740.00 | 0.30 | 0.17 | 0.42 | -0.30 | -50.00% | 73 | 87 | 81.64% |
| AMZN220520P01750000 | 2022-05-16 2:38PM EDT | 1,750.00 | 0.33 | 0.19 | 0.35 | -0.48 | -59.26% | 85 | 480 | 79.15% |
| AMZN220520P01760000 | 2022-05-16 2:14PM EDT | 1,760.00 | 0.38 | 0.21 | 0.40 | -0.46 | -54.76% | 93 | 157 | 78.52% |
| AMZN220520P01770000 | 2022-05-16 2:54PM EDT | 1,770.00 | 0.38 | 0.26 | 0.49 | -0.60 | -61.22% | 40 | 270 | 78.61% |
| AMZN220520P01780000 | 2022-05-16 2:16PM EDT | 1,780.00 | 0.38 | 0.29 | 0.54 | -0.62 | -62.00% | 69 | 132 | 77.78% |
| AMZN220520P01790000 | 2022-05-16 2:35PM EDT | 1,790.00 | 0.44 | 0.32 | 0.58 | -0.59 | -57.28% | 36 | 76 | 76.76% |
| AMZN220520P01800000 | 2022-05-16 2:55PM EDT | 1,800.00 | 0.48 | 0.41 | 0.55 | -0.69 | -58.97% | 1,127 | 684 | 75.59% |
| AMZN220520P01810000 | 2022-05-16 2:50PM EDT | 1,810.00 | 0.40 | 0.38 | 0.65 | -0.90 | -69.23% | 348 | 204 | 74.46% |
| AMZN220520P01820000 | 2022-05-16 2:48PM EDT | 1,820.00 | 0.51 | 0.47 | 0.69 | -0.80 | -61.07% | 199 | 210 | 73.78% |
| AMZN220520P01830000 | 2022-05-16 2:53PM EDT | 1,830.00 | 0.63 | 0.46 | 0.73 | -0.86 | -57.72% | 173 | 219 | 72.24% |
| AMZN220520P01840000 | 2022-05-16 2:29PM EDT | 1,840.00 | 0.63 | 0.53 | 0.79 | -0.86 | -57.72% | 177 | 290 | 71.41% |
| AMZN220520P01850000 | 2022-05-16 2:58PM EDT | 1,850.00 | 0.82 | 0.65 | 0.84 | -0.83 | -50.30% | 825 | 1,277 | 70.75% |
| AMZN220520P01860000 | 2022-05-16 2:48PM EDT | 1,860.00 | 0.80 | 0.65 | 0.96 | -1.12 | -58.33% | 155 | 107 | 69.68% |
| AMZN220520P01870000 | 2022-05-16 1:57PM EDT | 1,870.00 | 1.03 | 0.76 | 1.03 | -1.11 | -51.87% | 192 | 113 | 68.87% |
| AMZN220520P01880000 | 2022-05-16 2:54PM EDT | 1,880.00 | 1.06 | 0.90 | 1.14 | -1.02 | -49.04% | 174 | 152 | 68.31% |
| AMZN220520P01890000 | 2022-05-16 2:55PM EDT | 1,890.00 | 1.16 | 1.00 | 1.26 | -1.22 | -51.26% | 668 | 99 | 67.46% |
| AMZN220520P01900000 | 2022-05-16 2:59PM EDT | 1,900.00 | 1.25 | 1.10 | 1.38 | -1.37 | -52.29% | 1,054 | 1,319 | 66.52% |
| AMZN220520P01910000 | 2022-05-16 1:59PM EDT | 1,910.00 | 1.70 | 1.20 | 1.51 | -1.01 | -37.27% | 169 | 444 | 65.52% |
| AMZN220520P01920000 | 2022-05-16 2:35PM EDT | 1,920.00 | 1.45 | 1.35 | 1.65 | -1.65 | -53.23% | 505 | 165 | 64.65% |
| AMZN220520P01930000 | 2022-05-16 2:52PM EDT | 1,930.00 | 1.66 | 1.48 | 1.82 | -1.64 | -49.70% | 206 | 304 | 63.71% |
| AMZN220520P01940000 | 2022-05-16 2:51PM EDT | 1,940.00 | 2.01 | 1.71 | 2.00 | -1.54 | -43.38% | 219 | 265 | 63.00% |
| AMZN220520P01950000 | 2022-05-16 2:54PM EDT | 1,950.00 | 2.11 | 1.91 | 2.21 | -1.96 | -48.16% | 369 | 1,147 | 62.16% |
| AMZN220520P01960000 | 2022-05-16 2:54PM EDT | 1,960.00 | 2.42 | 2.17 | 2.48 | -2.28 | -48.51% | 243 | 314 | 61.50% |
| AMZN220520P01970000 | 2022-05-16 2:48PM EDT | 1,970.00 | 2.73 | 2.44 | 2.77 | -1.92 | -41.29% | 264 | 294 | 60.75% |
| AMZN220520P01980000 | 2022-05-16 2:55PM EDT | 1,980.00 | 3.00 | 2.76 | 3.05 | -2.04 | -40.48% | 293 | 410 | 59.95% |
| AMZN220520P01990000 | 2022-05-16 2:56PM EDT | 1,990.00 | 3.22 | 3.15 | 3.50 | -2.28 | -41.45% | 484 | 362 | 59.47% |
| AMZN220520P02000000 | 2022-05-16 2:59PM EDT | 2,000.00 | 3.70 | 3.70 | 3.85 | -2.65 | -41.73% | 3,745 | 2,384 | 58.91% |
| AMZN220520P02010000 | 2022-05-16 2:58PM EDT | 2,010.00 | 4.10 | 4.00 | 4.35 | -2.50 | -37.88% | 291 | 42 | 58.00% |
| AMZN220520P02020000 | 2022-05-16 2:53PM EDT | 2,020.00 | 4.75 | 4.50 | 4.85 | -2.92 | -38.07% | 356 | 331 | 57.26% |
| AMZN220520P02030000 | 2022-05-16 2:54PM EDT | 2,030.00 | 5.25 | 5.05 | 5.40 | -2.55 | -32.69% | 242 | 89 | 56.50% |
| AMZN220520P02035000 | 2022-05-16 2:52PM EDT | 2,035.00 | 6.00 | 5.30 | 5.60 | -2.70 | -31.03% | 174 | 27 | 55.93% |
| AMZN220520P02040000 | 2022-05-16 2:54PM EDT | 2,040.00 | 6.07 | 5.55 | 6.10 | -2.63 | -30.23% | 779 | 476 | 55.70% |
| AMZN220520P02045000 | 2022-05-16 2:59PM EDT | 2,045.00 | 6.40 | 5.90 | 6.25 | -3.73 | -36.82% | 167 | 20 | 55.12% |
| AMZN220520P02050000 | 2022-05-16 2:59PM EDT | 2,050.00 | 6.70 | 6.45 | 6.80 | -2.78 | -29.32% | 829 | 326 | 55.19% |
| AMZN220520P02055000 | 2022-05-16 2:56PM EDT | 2,055.00 | 7.00 | 6.65 | 7.05 | -5.00 | -41.67% | 90 | 18 | 54.48% |
| AMZN220520P02060000 | 2022-05-16 2:57PM EDT | 2,060.00 | 7.07 | 7.05 | 7.45 | -3.38 | -32.34% | 405 | 352 | 54.12% |
| AMZN220520P02065000 | 2022-05-16 2:54PM EDT | 2,065.00 | 7.90 | 7.55 | 8.10 | -3.20 | -28.83% | 82 | 30 | 54.06% |
| AMZN220520P02070000 | 2022-05-16 2:57PM EDT | 2,070.00 | 8.00 | 7.95 | 8.35 | -5.53 | -40.87% | 106 | 14 | 53.45% |
| AMZN220520P02075000 | 2022-05-16 2:58PM EDT | 2,075.00 | 8.79 | 8.65 | 9.05 | -3.61 | -29.11% | 107 | 18 | 53.51% |
| AMZN220520P02080000 | 2022-05-16 2:57PM EDT | 2,080.00 | 9.13 | 8.85 | 9.40 | -3.42 | -27.25% | 337 | 279 | 52.72% |
| AMZN220520P02085000 | 2022-05-16 2:56PM EDT | 2,085.00 | 9.70 | 9.60 | 9.90 | -4.75 | -32.87% | 42 | 71 | 52.53% |
| AMZN220520P02090000 | 2022-05-16 2:51PM EDT | 2,090.00 | 11.63 | 10.05 | 10.50 | -3.92 | -25.21% | 274 | 189 | 52.11% |
| AMZN220520P02095000 | 2022-05-16 2:50PM EDT | 2,095.00 | 11.72 | 10.60 | 11.10 | -2.88 | -19.73% | 86 | 51 | 51.72% |
| AMZN220520P02100000 | 2022-05-16 2:59PM EDT | 2,100.00 | 11.90 | 11.65 | 11.95 | -3.25 | -21.45% | 3,277 | 1,316 | 51.87% |
| AMZN220520P02105000 | 2022-05-16 2:54PM EDT | 2,105.00 | 12.97 | 11.95 | 12.40 | -3.83 | -22.80% | 75 | 15 | 51.06% |
| AMZN220520P02110000 | 2022-05-16 2:53PM EDT | 2,110.00 | 13.39 | 12.85 | 13.40 | -3.41 | -20.30% | 107 | 45 | 51.07% |
| AMZN220520P02115000 | 2022-05-16 2:49PM EDT | 2,115.00 | 14.60 | 13.60 | 14.10 | -2.80 | -16.09% | 63 | 42 | 50.69% |
| AMZN220520P02120000 | 2022-05-16 2:56PM EDT | 2,120.00 | 14.35 | 14.35 | 15.00 | -3.85 | -21.15% | 260 | 324 | 50.39% |
| AMZN220520P02125000 | 2022-05-16 2:40PM EDT | 2,125.00 | 14.55 | 15.25 | 15.80 | -4.95 | -25.38% | 84 | 12 | 50.06% |
| AMZN220520P02130000 | 2022-05-16 2:51PM EDT | 2,130.00 | 18.25 | 15.80 | 16.40 | -3.90 | -17.61% | 127 | 33 | 49.71% |
| AMZN220520P02135000 | 2022-05-16 2:58PM EDT | 2,135.00 | 16.97 | 16.95 | 17.45 | -5.43 | -24.24% | 94 | 31 | 49.52% |
| AMZN220520P02140000 | 2022-05-16 2:48PM EDT | 2,140.00 | 18.40 | 17.85 | 18.45 | -6.10 | -24.90% | 277 | 395 | 49.20% |
| AMZN220520P02145000 | 2022-05-16 2:26PM EDT | 2,145.00 | 20.80 | 18.70 | 19.30 | -2.30 | -9.96% | 145 | 59 | 48.64% |
| AMZN220520P02150000 | 2022-05-16 2:58PM EDT | 2,150.00 | 20.20 | 20.10 | 20.50 | -3.57 | -15.02% | 2,035 | 406 | 48.44% |
| AMZN220520P02155000 | 2022-05-16 2:54PM EDT | 2,155.00 | 21.96 | 20.85 | 21.50 | -4.04 | -15.54% | 126 | 15 | 47.95% |
| AMZN220520P02160000 | 2022-05-16 2:56PM EDT | 2,160.00 | 22.61 | 22.30 | 23.15 | -3.59 | -13.70% | 550 | 328 | 48.12% |
| AMZN220520P02165000 | 2022-05-16 2:36PM EDT | 2,165.00 | 24.30 | 23.15 | 23.95 | -6.90 | -22.12% | 503 | 24 | 47.27% |
| AMZN220520P02170000 | 2022-05-16 2:47PM EDT | 2,170.00 | 25.00 | 24.90 | 25.90 | -4.25 | -14.53% | 323 | 101 | 47.62% |
| AMZN220520P02180000 | 2022-05-16 2:58PM EDT | 2,180.00 | 27.65 | 28.00 | 28.90 | -3.95 | -12.50% | 621 | 376 | 47.11% |
| AMZN220520P02190000 | 2022-05-16 2:54PM EDT | 2,190.00 | 31.20 | 30.20 | 31.15 | -2.80 | -8.24% | 623 | 98 | 45.55% |
| AMZN220520P02200000 | 2022-05-16 2:58PM EDT | 2,200.00 | 33.85 | 33.45 | 34.40 | -3.21 | -8.66% | 6,183 | 976 | 44.74% |
| AMZN220520P02210000 | 2022-05-16 3:00PM EDT | 2,210.00 | 37.90 | 37.50 | 38.45 | -2.10 | -5.25% | 1,129 | 127 | 44.41% |
| AMZN220520P02220000 | 2022-05-16 2:58PM EDT | 2,220.00 | 41.20 | 40.75 | 41.65 | -2.69 | -6.13% | 2,651 | 384 | 42.94% |
| AMZN220520P02230000 | 2022-05-16 2:58PM EDT | 2,230.00 | 45.50 | 44.70 | 45.85 | -3.00 | -6.19% | 1,766 | 126 | 42.11% |
| AMZN220520P02240000 | 2022-05-16 3:00PM EDT | 2,240.00 | 50.80 | 49.50 | 51.10 | -0.80 | -1.55% | 1,532 | 349 | 41.94% |
| AMZN220520P02250000 | 2022-05-16 2:59PM EDT | 2,250.00 | 55.85 | 53.85 | 55.10 | -0.04 | -0.07% | 2,144 | 261 | 40.19% |
| AMZN220520P02260000 | 2022-05-16 2:54PM EDT | 2,260.00 | 62.60 | 58.85 | 60.00 | +1.98 | +3.27% | 963 | 256 | 38.90% |
| AMZN220520P02270000 | 2022-05-16 3:00PM EDT | 2,270.00 | 66.50 | 65.00 | 67.05 | -5.01 | -7.01% | 205 | 25 | 39.40% |
| AMZN220520P02280000 | 2022-05-16 2:34PM EDT | 2,280.00 | 69.50 | 69.70 | 71.60 | -6.10 | -8.07% | 158 | 379 | 36.82% |
| AMZN220520P02290000 | 2022-05-16 2:50PM EDT | 2,290.00 | 82.00 | 75.75 | 78.70 | -1.95 | -2.32% | 38 | 48 | 36.53% |
| AMZN220520P02300000 | 2022-05-16 2:58PM EDT | 2,300.00 | 83.15 | 82.35 | 83.95 | +0.67 | +0.81% | 522 | 1,124 | 33.34% |
| AMZN220520P02310000 | 2022-05-16 1:34PM EDT | 2,310.00 | 105.30 | 90.55 | 92.70 | +9.05 | +9.40% | 24 | 11 | 34.16% |
| AMZN220520P02320000 | 2022-05-16 2:43PM EDT | 2,320.00 | 93.85 | 96.25 | 99.85 | +1.32 | +1.43% | 56 | 316 | 32.05% |
| AMZN220520P02330000 | 2022-05-16 2:59PM EDT | 2,330.00 | 105.75 | 104.40 | 107.00 | -1.25 | -1.17% | 19 | 38 | 28.46% |
| AMZN220520P02340000 | 2022-05-16 2:56PM EDT | 2,340.00 | 110.30 | 111.50 | 114.30 | +1.80 | +1.66% | 29 | 243 | 19.51% |
| AMZN220520P02350000 | 2022-05-16 2:32PM EDT | 2,350.00 | 118.00 | 118.85 | 121.50 | -3.12 | -2.58% | 142 | 50 | 0.00% |
| AMZN220520P02360000 | 2022-05-16 2:53PM EDT | 2,360.00 | 132.33 | 126.25 | 129.45 | +11.33 | +9.36% | 31 | 324 | 0.00% |
| AMZN220520P02365000 | 2022-05-16 2:37PM EDT | 2,365.00 | 131.00 | 131.40 | 134.65 | +0.17 | +0.13% | 22 | 8 | 0.00% |
| AMZN220520P02370000 | 2022-05-16 11:41AM EDT | 2,370.00 | 159.93 | 135.30 | 138.85 | +11.43 | +7.70% | 6 | 7 | 0.00% |
| AMZN220520P02375000 | 2022-05-16 12:06AM EDT | 2,375.00 | 155.20 | 138.60 | 143.35 | 0.00 | - | - | 4 | 0.00% |
| AMZN220520P02380000 | 2022-05-16 2:58PM EDT | 2,380.00 | 144.95 | 143.20 | 146.75 | +3.95 | +2.80% | 77 | 224 | 0.00% |
| AMZN220520P02390000 | 2022-05-16 11:41AM EDT | 2,390.00 | 177.62 | 152.15 | 155.90 | +28.86 | +19.40% | 3 | 3 | 0.00% |
| AMZN220520P02400000 | 2022-05-16 2:40PM EDT | 2,400.00 | 158.00 | 160.25 | 164.10 | -2.70 | -1.68% | 36 | 2,394 | 0.00% |
| AMZN220520P02410000 | 2022-05-16 11:29AM EDT | 2,410.00 | 195.00 | 169.80 | 174.05 | +24.70 | +14.50% | 2 | 19 | 0.00% |
| AMZN220520P02420000 | 2022-05-16 2:29PM EDT | 2,420.00 | 182.70 | 179.95 | 184.65 | -12.39 | -6.35% | 4 | 256 | 0.00% |
| AMZN220520P02430000 | 2022-05-16 12:36PM EDT | 2,430.00 | 209.00 | 189.25 | 191.45 | +12.06 | +6.12% | 2 | 6 | 0.00% |
| AMZN220520P02440000 | 2022-05-16 1:16PM EDT | 2,440.00 | 220.50 | 196.85 | 201.15 | +27.75 | +14.40% | 7 | 227 | 0.00% |
| AMZN220520P02450000 | 2022-05-16 9:44AM EDT | 2,450.00 | 199.29 | 206.45 | 210.60 | +2.26 | +1.15% | 3 | 14 | 0.00% |
| AMZN220520P02460000 | 2022-05-16 2:50PM EDT | 2,460.00 | 225.00 | 217.40 | 222.55 | +18.64 | +9.03% | 9 | 245 | 0.00% |
| AMZN220520P02480000 | 2022-05-16 2:29PM EDT | 2,480.00 | 239.21 | 236.60 | 242.20 | -34.62 | -12.64% | 4 | 275 | 0.00% |
| AMZN220520P02490000 | 2022-05-16 12:06AM EDT | 2,490.00 | 237.90 | 244.65 | 249.05 | 0.00 | - | - | 6 | 0.00% |
| AMZN220520P02500000 | 2022-05-16 2:51PM EDT | 2,500.00 | 266.30 | 254.90 | 259.85 | +22.64 | +9.29% | 30 | 2,103 | 0.00% |
| AMZN220520P02520000 | 2022-05-16 2:43PM EDT | 2,520.00 | 271.85 | 273.90 | 278.35 | -19.30 | -6.63% | 12 | 415 | 0.00% |
| AMZN220520P02540000 | 2022-05-16 2:56PM EDT | 2,540.00 | 296.23 | 293.50 | 298.25 | +3.73 | +1.28% | 13 | 164 | 0.00% |
| AMZN220520P02550000 | 2022-05-16 12:06AM EDT | 2,550.00 | 339.64 | 305.20 | 309.75 | 0.00 | - | - | 1 | 0.00% |
| AMZN220520P02560000 | 2022-05-16 10:46AM EDT | 2,560.00 | 331.21 | 314.40 | 318.50 | -18.32 | -5.24% | 1 | 191 | 0.00% |
| AMZN220520P02570000 | 2022-05-16 12:07AM EDT | 2,570.00 | 336.30 | 325.10 | 330.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN220520P02580000 | 2022-05-16 2:26PM EDT | 2,580.00 | 340.50 | 334.20 | 338.95 | -145.45 | -29.93% | 15 | 207 | 0.00% |
| AMZN220520P02590000 | 2022-05-16 2:57PM EDT | 2,590.00 | 344.20 | 344.95 | 349.80 | +13.45 | +4.07% | 18 | 75 | 0.00% |
| AMZN220520P02600000 | 2022-05-16 2:40PM EDT | 2,600.00 | 354.60 | 354.80 | 359.75 | +1.60 | +0.45% | 41 | 1,198 | 0.00% |
| AMZN220520P02610000 | 2022-05-16 9:51AM EDT | 2,610.00 | 370.93 | 364.85 | 369.75 | -96.77 | -20.69% | 1 | 67 | 0.00% |
| AMZN220520P02620000 | 2022-05-13 2:04PM EDT | 2,620.00 | 407.53 | 374.80 | 379.75 | 0.00 | - | 17 | 148 | 0.00% |
| AMZN220520P02630000 | 2022-05-13 3:49PM EDT | 2,630.00 | 378.45 | 384.85 | 389.65 | 0.00 | - | 17 | 33 | 0.00% |
| AMZN220520P02640000 | 2022-05-16 12:31PM EDT | 2,640.00 | 420.06 | 393.05 | 397.60 | +9.30 | +2.26% | 4 | 206 | 0.00% |
| AMZN220520P02650000 | 2022-05-16 2:58PM EDT | 2,650.00 | 406.26 | 404.65 | 409.25 | -28.83 | -6.63% | 29 | 106 | 0.00% |
| AMZN220520P02660000 | 2022-05-16 12:57PM EDT | 2,660.00 | 446.74 | 413.90 | 418.65 | +19.20 | +4.49% | 11 | 234 | 0.00% |
| AMZN220520P02670000 | 2022-05-16 1:24PM EDT | 2,670.00 | 450.88 | 424.90 | 429.70 | +13.45 | +3.07% | 1 | 17 | 0.00% |
| AMZN220520P02680000 | 2022-05-16 1:54PM EDT | 2,680.00 | 457.41 | 434.40 | 439.60 | -14.69 | -3.11% | 4 | 178 | 0.00% |
| AMZN220520P02690000 | 2022-05-12 3:33PM EDT | 2,690.00 | 569.75 | 444.50 | 449.10 | 0.00 | - | 3 | 28 | 0.00% |
| AMZN220520P02700000 | 2022-05-16 2:35PM EDT | 2,700.00 | 452.80 | 452.95 | 457.45 | +3.80 | +0.85% | 48 | 1,314 | 0.00% |
| AMZN220520P02710000 | 2022-05-10 10:18AM EDT | 2,710.00 | 454.90 | 462.95 | 467.50 | -27.73 | -5.75% | 1 | 15 | 0.00% |
| AMZN220520P02720000 | 2022-05-16 10:24AM EDT | 2,720.00 | 470.70 | 473.85 | 478.55 | -38.21 | -7.51% | 2 | 275 | 0.00% |
| AMZN220520P02730000 | 2022-05-13 10:50AM EDT | 2,730.00 | 512.43 | 483.85 | 488.65 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN220520P02740000 | 2022-05-13 3:05PM EDT | 2,740.00 | 504.36 | 493.80 | 498.65 | 0.00 | - | 14 | 270 | 0.00% |
| AMZN220520P02745000 | 2022-05-13 10:50AM EDT | 2,745.00 | 527.34 | 499.60 | 504.55 | 0.00 | - | 4 | 10 | 0.00% |
| AMZN220520P02750000 | 2022-05-16 10:25AM EDT | 2,750.00 | 503.45 | 503.85 | 508.65 | -43.70 | -7.99% | 3 | 26 | 0.00% |
| AMZN220520P02755000 | 2022-05-12 11:01AM EDT | 2,755.00 | 564.70 | 508.80 | 513.65 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN220520P02760000 | 2022-05-13 3:05PM EDT | 2,760.00 | 504.70 | 513.80 | 518.65 | -19.66 | -3.75% | 1 | 210 | 0.00% |
| AMZN220520P02765000 | 2022-05-11 2:22PM EDT | 2,765.00 | 656.10 | 517.95 | 522.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220520P02770000 | 2022-05-13 12:11PM EDT | 2,770.00 | 545.55 | 523.85 | 528.65 | +16.17 | +3.05% | 1 | 11 | 0.00% |
| AMZN220520P02775000 | 2022-05-09 3:07PM EDT | 2,775.00 | 599.10 | 528.80 | 533.65 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN220520P02780000 | 2022-05-16 11:38AM EDT | 2,780.00 | 563.95 | 533.80 | 538.65 | +39.52 | +7.54% | 22 | 208 | 0.00% |
| AMZN220520P02785000 | 2022-05-13 12:13PM EDT | 2,785.00 | 535.35 | 540.75 | 543.35 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN220520P02790000 | 2022-05-13 3:29PM EDT | 2,790.00 | 529.50 | 544.65 | 549.60 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN220520P02795000 | 2022-05-10 11:43AM EDT | 2,795.00 | 684.42 | 548.85 | 553.60 | 0.00 | - | 1 | 56 | 0.00% |
| AMZN220520P02800000 | 2022-05-16 2:58PM EDT | 2,800.00 | 556.17 | 552.95 | 557.45 | +1.17 | +0.21% | 41 | 1,165 | 0.00% |
| AMZN220520P02805000 | 2022-05-16 2:58PM EDT | 2,805.00 | 561.18 | 559.65 | 564.60 | -3.22 | -0.57% | 2 | 9 | 0.00% |
| AMZN220520P02810000 | 2022-05-13 9:54AM EDT | 2,810.00 | 581.29 | 564.90 | 569.75 | 0.00 | - | 1 | 149 | 0.00% |
| AMZN220520P02815000 | 2022-05-16 9:45AM EDT | 2,815.00 | 569.27 | 567.95 | 572.45 | +3.56 | +0.63% | 1 | 245 | 0.00% |
| AMZN220520P02820000 | 2022-05-16 2:09PM EDT | 2,820.00 | 582.92 | 573.80 | 578.60 | -11.94 | -2.01% | 2 | 124 | 0.00% |
| AMZN220520P02825000 | 2022-05-16 9:58AM EDT | 2,825.00 | 588.00 | 577.95 | 582.45 | -87.97 | -13.01% | 1 | 60 | 0.00% |
| AMZN220520P02830000 | 2022-05-16 10:53AM EDT | 2,830.00 | 605.48 | 584.65 | 589.60 | -114.49 | -15.90% | 1 | 24 | 0.00% |
| AMZN220520P02835000 | 2022-05-13 9:53AM EDT | 2,835.00 | 608.11 | 589.40 | 594.40 | 0.00 | - | 1 | 54 | 0.00% |
| AMZN220520P02840000 | 2022-05-16 10:20AM EDT | 2,840.00 | 598.32 | 594.55 | 599.50 | -94.45 | -13.63% | 1 | 145 | 0.00% |
| AMZN220520P02845000 | 2022-05-16 11:08AM EDT | 2,845.00 | 629.27 | 599.55 | 604.50 | +33.65 | +5.65% | 5 | 132 | 0.00% |
| AMZN220520P02850000 | 2022-05-16 2:09PM EDT | 2,850.00 | 612.89 | 603.85 | 608.60 | -0.79 | -0.13% | 14 | 87 | 0.00% |
| AMZN220520P02855000 | 2022-05-11 9:49AM EDT | 2,855.00 | 682.10 | 609.65 | 614.60 | 0.00 | - | 2 | 53 | 0.00% |
| AMZN220520P02860000 | 2022-05-12 9:48AM EDT | 2,860.00 | 760.25 | 613.85 | 618.60 | 0.00 | - | 9 | 147 | 0.00% |
| AMZN220520P02865000 | 2022-05-16 11:38AM EDT | 2,865.00 | 648.90 | 619.65 | 624.60 | -61.07 | -8.60% | 4 | 36 | 0.00% |
| AMZN220520P02870000 | 2022-05-16 11:38AM EDT | 2,870.00 | 653.90 | 622.90 | 627.45 | +9.09 | +1.41% | 4 | 108 | 0.00% |
| AMZN220520P02875000 | 2022-05-13 2:42PM EDT | 2,875.00 | 654.50 | 628.80 | 633.60 | 0.00 | - | 2 | 48 | 0.00% |
| AMZN220520P02880000 | 2022-05-13 2:26PM EDT | 2,880.00 | 633.92 | 635.75 | 640.40 | -36.78 | -5.48% | 1 | 205 | 0.00% |
| AMZN220520P02885000 | 2022-05-16 10:02AM EDT | 2,885.00 | 659.05 | 638.80 | 645.40 | -70.82 | -9.70% | 2 | 39 | 0.00% |
| AMZN220520P02890000 | 2022-05-16 10:02AM EDT | 2,890.00 | 663.76 | 644.65 | 649.60 | -72.31 | -9.82% | 3 | 68 | 0.00% |
| AMZN220520P02895000 | 2022-05-16 1:20PM EDT | 2,895.00 | 670.24 | 648.75 | 653.35 | +3.50 | +0.52% | 7 | 99 | 0.00% |
| AMZN220520P02900000 | 2022-05-16 2:14PM EDT | 2,900.00 | 665.62 | 653.80 | 658.60 | +26.59 | +4.16% | 22 | 882 | 0.00% |
| AMZN220520P02905000 | 2022-05-12 3:17PM EDT | 2,905.00 | 800.28 | 660.70 | 662.45 | 0.00 | - | 96 | 47 | 0.00% |
| AMZN220520P02910000 | 2022-05-09 3:23PM EDT | 2,910.00 | 729.05 | 664.55 | 669.50 | 0.00 | - | 6 | 28 | 0.00% |
| AMZN220520P02915000 | 2022-05-09 1:05PM EDT | 2,915.00 | 702.20 | 667.95 | 672.50 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN220520P02920000 | 2022-05-13 12:17PM EDT | 2,920.00 | 674.12 | 672.95 | 677.50 | 0.00 | - | 9 | 487 | 0.00% |
| AMZN220520P02925000 | 2022-05-13 9:37AM EDT | 2,925.00 | 751.82 | 679.65 | 684.60 | 0.00 | - | 1 | 28 | 0.00% |
| AMZN220520P02930000 | 2022-05-16 2:55PM EDT | 2,930.00 | 687.00 | 684.70 | 689.60 | -61.50 | -8.22% | 2 | 20 | 0.00% |
| AMZN220520P02935000 | 2022-05-16 9:41AM EDT | 2,935.00 | 663.29 | 688.85 | 693.60 | -36.00 | -5.15% | 1 | 18 | 0.00% |
| AMZN220520P02940000 | 2022-05-12 12:04PM EDT | 2,940.00 | 798.63 | 693.85 | 698.60 | 0.00 | - | 10 | 79 | 0.00% |
| AMZN220520P02945000 | 2022-05-09 10:12AM EDT | 2,945.00 | 734.55 | 698.85 | 703.60 | 0.00 | - | 1 | 24 | 0.00% |
| AMZN220520P02950000 | 2022-05-16 2:14PM EDT | 2,950.00 | 717.62 | 705.75 | 707.45 | +6.07 | +0.85% | 4 | 149 | 0.00% |
| AMZN220520P02955000 | 2022-05-16 9:30AM EDT | 2,955.00 | 693.35 | 707.95 | 712.45 | -153.79 | -18.15% | 1 | 62 | 0.00% |
| AMZN220520P02960000 | 2022-05-13 12:55PM EDT | 2,960.00 | 703.90 | 713.85 | 718.60 | 0.00 | - | 8 | 195 | 0.00% |
| AMZN220520P02965000 | 2022-05-13 11:55AM EDT | 2,965.00 | 729.00 | 720.75 | 725.40 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN220520P02970000 | 2022-05-16 9:30AM EDT | 2,970.00 | 708.35 | 722.95 | 727.45 | -117.74 | -14.25% | 2 | 73 | 0.00% |
| AMZN220520P02975000 | 2022-05-13 12:12PM EDT | 2,975.00 | 729.88 | 728.85 | 733.60 | 0.00 | - | 3 | 38 | 0.00% |
| AMZN220520P02980000 | 2022-05-16 2:40PM EDT | 2,980.00 | 732.75 | 733.85 | 738.60 | -68.98 | -8.60% | 24 | 1,907 | 0.00% |
| AMZN220520P02985000 | 2022-05-16 1:41PM EDT | 2,985.00 | 755.71 | 738.85 | 743.60 | -4.77 | -0.63% | 1 | 1,234 | 0.00% |
| AMZN220520P02990000 | 2022-05-16 11:15AM EDT | 2,990.00 | 767.07 | 743.85 | 748.60 | +15.67 | +2.09% | 1 | 33 | 0.00% |
| AMZN220520P02995000 | 2022-05-13 12:11PM EDT | 2,995.00 | 753.45 | 748.85 | 753.60 | 0.00 | - | 2 | 92 | 0.00% |
| AMZN220520P03000000 | 2022-05-16 2:40PM EDT | 3,000.00 | 752.75 | 753.85 | 758.60 | +13.75 | +1.86% | 29 | 811 | 0.00% |
| AMZN220520P03005000 | 2022-05-12 1:54PM EDT | 3,005.00 | 911.30 | 758.80 | 763.60 | 0.00 | - | 10 | 35 | 0.00% |
| AMZN220520P03010000 | 2022-05-11 3:59PM EDT | 3,010.00 | 956.18 | 765.70 | 770.40 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN220520P03015000 | 2022-05-13 2:00PM EDT | 3,015.00 | 792.89 | 768.80 | 773.60 | 0.00 | - | 7 | 58 | 0.00% |
| AMZN220520P03020000 | 2022-05-12 9:38AM EDT | 3,020.00 | 958.45 | 772.95 | 780.40 | 0.00 | - | 21 | 8 | 0.00% |
| AMZN220520P03025000 | 2022-05-12 9:40AM EDT | 3,025.00 | 971.80 | 777.70 | 782.55 | 0.00 | - | 22 | 41 | 0.00% |
| AMZN220520P03030000 | 2022-05-11 9:34AM EDT | 3,030.00 | 877.15 | 783.80 | 788.60 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220520P03035000 | 2022-05-06 3:54PM EDT | 3,035.00 | 802.61 | 788.80 | 793.60 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220520P03040000 | 2022-05-11 9:36AM EDT | 3,040.00 | 964.60 | 794.65 | 799.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220520P03045000 | 2022-05-16 12:15PM EDT | 3,045.00 | 816.55 | 800.70 | 805.40 | +6.80 | +0.84% | 3 | 9 | 0.00% |
| AMZN220520P03050000 | 2022-05-16 12:15PM EDT | 3,050.00 | 821.55 | 803.80 | 809.15 | -59.21 | -6.72% | 1 | 24 | 0.00% |
| AMZN220520P03055000 | 2022-05-06 9:51AM EDT | 3,055.00 | 771.59 | 808.80 | 813.60 | 0.00 | - | 140 | 29 | 0.00% |
| AMZN220520P03060000 | 2022-05-11 9:36AM EDT | 3,060.00 | 919.45 | 814.35 | 819.50 | 0.00 | - | 4 | 13 | 0.00% |
| AMZN220520P03065000 | 2022-05-09 10:15AM EDT | 3,065.00 | 896.01 | 818.75 | 824.15 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN220520P03070000 | 2022-05-13 10:52AM EDT | 3,070.00 | 850.36 | 823.75 | 829.15 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN220520P03075000 | 2022-05-13 9:58AM EDT | 3,075.00 | 859.98 | 830.70 | 835.40 | 0.00 | - | 3 | 17 | 0.00% |
| AMZN220520P03080000 | 2022-05-13 10:52AM EDT | 3,080.00 | 860.42 | 834.55 | 839.15 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN220520P03085000 | 2022-05-16 10:06AM EDT | 3,085.00 | 855.48 | 838.75 | 843.55 | -81.02 | -8.65% | 2 | 32 | 0.00% |
| AMZN220520P03090000 | 2022-05-13 11:34AM EDT | 3,090.00 | 866.42 | 842.90 | 847.40 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN220520P03095000 | 2022-05-16 10:02AM EDT | 3,095.00 | 869.10 | 847.90 | 852.40 | -2.33 | -0.27% | 5 | 5 | 0.00% |
| AMZN220520P03100000 | 2022-05-16 2:43PM EDT | 3,100.00 | 850.00 | 854.55 | 857.40 | +10.00 | +1.19% | 16 | 400 | 0.00% |
| AMZN220520P03105000 | 2022-05-16 10:01AM EDT | 3,105.00 | 882.41 | 857.90 | 862.45 | +14.29 | +1.65% | 4 | 2 | 0.00% |
| AMZN220520P03110000 | 2022-05-13 12:27PM EDT | 3,110.00 | 876.00 | 862.90 | 867.45 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN220520P03115000 | 2022-05-12 10:52AM EDT | 3,115.00 | 942.15 | 868.05 | 873.00 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN220520P03120000 | 2022-05-11 3:07PM EDT | 3,120.00 | 944.45 | 874.35 | 879.75 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220520P03125000 | 2022-05-13 11:59AM EDT | 3,125.00 | 890.14 | 877.90 | 883.00 | 0.00 | - | 5 | 93 | 0.00% |
| AMZN220520P03130000 | 2022-05-12 9:32AM EDT | 3,130.00 | 1,058.93 | 882.95 | 887.45 | 0.00 | - | 1 | 43 | 0.00% |
| AMZN220520P03135000 | 2022-05-12 10:07AM EDT | 3,135.00 | 1,026.00 | 887.95 | 892.45 | 0.00 | - | 56 | 4 | 0.00% |
| AMZN220520P03140000 | 2022-05-06 1:21PM EDT | 3,140.00 | 896.02 | 893.80 | 898.60 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN220520P03145000 | 2022-05-09 3:46PM EDT | 3,145.00 | 972.11 | 897.95 | 902.45 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220520P03150000 | 2022-05-12 3:18PM EDT | 3,150.00 | 1,044.00 | 903.80 | 908.60 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN220520P03155000 | 2022-05-10 10:34AM EDT | 3,155.00 | 980.00 | 907.95 | 912.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220520P03160000 | 2022-05-11 9:40AM EDT | 3,160.00 | 1,017.35 | 913.00 | 918.05 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN220520P03165000 | 2022-05-09 10:03AM EDT | 3,165.00 | 922.59 | 918.10 | 923.05 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220520P03170000 | 2022-05-12 11:45AM EDT | 3,170.00 | 987.60 | 924.70 | 929.60 | 0.00 | - | 27 | 9 | 0.00% |
| AMZN220520P03175000 | 2022-05-03 2:41PM EDT | 3,175.00 | 717.87 | 929.70 | 934.65 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220520P03180000 | 2022-05-10 2:01PM EDT | 3,180.00 | 978.25 | 934.60 | 939.55 | 0.00 | - | 40 | 5 | 0.00% |
| AMZN220520P03185000 | 2022-05-10 2:01PM EDT | 3,185.00 | 983.25 | 940.75 | 942.50 | 0.00 | - | 41 | 4 | 0.00% |
| AMZN220520P03190000 | 2022-05-13 2:01PM EDT | 3,190.00 | 967.20 | 943.00 | 947.50 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN220520P03195000 | 2022-05-09 12:22PM EDT | 3,195.00 | 957.05 | 950.80 | 955.45 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220520P03200000 | 2022-05-13 3:16PM EDT | 3,200.00 | 949.00 | 953.00 | 957.55 | 0.00 | - | 10 | 134 | 0.00% |
| AMZN220520P03205000 | 2022-05-11 12:34PM EDT | 3,205.00 | 1,064.87 | 958.00 | 962.50 | 0.00 | - | 19 | 7 | 0.00% |
| AMZN220520P03210000 | 2022-05-13 3:33PM EDT | 3,210.00 | 956.88 | 963.85 | 968.65 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN220520P03215000 | 2022-05-10 1:59PM EDT | 3,215.00 | 1,011.13 | 968.00 | 972.50 | 0.00 | - | 18 | 4 | 0.00% |
| AMZN220520P03220000 | 2022-05-10 1:59PM EDT | 3,220.00 | 1,049.92 | 973.00 | 977.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220520P03225000 | 2022-05-10 1:07PM EDT | 3,225.00 | 1,059.19 | 977.95 | 984.55 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220520P03230000 | 2022-05-12 10:49AM EDT | 3,230.00 | 1,069.98 | 982.95 | 987.55 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN220520P03235000 | 2022-05-11 1:12PM EDT | 3,235.00 | 1,122.45 | 988.85 | 993.65 | 0.00 | - | 4 | 3 | 0.00% |
| AMZN220520P03240000 | 2022-05-11 11:42AM EDT | 3,240.00 | 1,063.28 | 993.00 | 997.65 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN220520P03245000 | 2022-05-05 3:37PM EDT | 3,245.00 | 1,063.02 | 997.95 | 1,002.55 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220520P03250000 | 2022-05-16 11:29AM EDT | 3,250.00 | 1,029.62 | 1,003.85 | 1,008.65 | -81.51 | -7.34% | 1 | 6 | 0.00% |
| AMZN220520P03255000 | 2022-05-10 10:04AM EDT | 3,255.00 | 1,021.85 | 1,009.60 | 1,014.20 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220520P03260000 | 2022-05-11 10:06AM EDT | 3,260.00 | 1,088.62 | 1,013.80 | 1,019.20 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220520P03265000 | 2022-04-29 3:30PM EDT | 3,265.00 | 805.10 | 1,018.85 | 1,023.65 | 0.00 | - | 11 | 2 | 0.00% |
| AMZN220520P03270000 | 2022-05-11 9:40AM EDT | 3,270.00 | 1,125.65 | 1,024.60 | 1,029.15 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220520P03275000 | 2022-05-13 3:32PM EDT | 3,275.00 | 1,018.52 | 1,027.95 | 1,035.25 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220520P03280000 | 2022-05-13 3:32PM EDT | 3,280.00 | 1,023.53 | 1,032.95 | 1,037.50 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220520P03285000 | 2022-05-16 10:03AM EDT | 3,285.00 | 1,059.00 | 1,037.95 | 1,042.45 | -24.80 | -2.29% | 4 | 5 | 0.00% |
| AMZN220520P03290000 | 2022-05-06 2:32PM EDT | 3,290.00 | 1,110.32 | 1,043.80 | 1,048.60 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220520P03300000 | 2022-05-16 10:22AM EDT | 3,300.00 | 1,053.30 | 1,052.90 | 1,057.45 | -32.10 | -2.96% | 1 | 181 | 0.00% |
| AMZN220520P03310000 | 2022-05-04 10:37AM EDT | 3,310.00 | 901.53 | 1,062.95 | 1,067.45 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220520P03320000 | 2022-05-12 9:32AM EDT | 3,320.00 | 1,245.00 | 1,074.65 | 1,079.60 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN220520P03330000 | 2022-05-11 1:17PM EDT | 3,330.00 | 1,219.82 | 1,082.95 | 1,087.45 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220520P03340000 | 2022-05-06 2:34PM EDT | 3,340.00 | 1,122.10 | 1,094.65 | 1,099.60 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220520P03360000 | 2022-05-02 11:22AM EDT | 3,360.00 | 947.00 | 1,112.95 | 1,117.50 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN220520P03380000 | 2022-04-29 1:50PM EDT | 3,380.00 | 885.22 | 1,134.55 | 1,139.20 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220520P03400000 | 2022-05-16 2:49PM EDT | 3,400.00 | 1,160.80 | 1,154.25 | 1,159.55 | -13.20 | -1.12% | 100 | 213 | 0.00% |
| AMZN220520P03420000 | 2022-05-10 9:41AM EDT | 3,420.00 | 1,218.00 | 1,172.75 | 1,177.55 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220520P03440000 | 2022-05-10 10:04AM EDT | 3,440.00 | 1,206.84 | 1,192.95 | 1,197.50 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220520P03460000 | 2022-05-10 11:02AM EDT | 3,460.00 | 1,280.85 | 1,213.75 | 1,218.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220520P03480000 | 2022-04-29 9:32AM EDT | 3,480.00 | 923.78 | 1,232.90 | 1,237.45 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220520P03500000 | 2022-05-13 12:06PM EDT | 3,500.00 | 1,259.65 | 1,253.80 | 1,259.60 | 0.00 | - | 8 | 54 | 0.00% |
| AMZN220520P03600000 | 2022-05-16 2:49PM EDT | 3,600.00 | 1,360.80 | 1,353.80 | 1,358.60 | -94.20 | -6.47% | 105 | 103 | 0.00% |
| AMZN220520P03700000 | 2022-05-16 9:30AM EDT | 3,700.00 | 1,447.45 | 1,453.90 | 1,459.15 | -156.55 | -9.76% | 5 | 32 | 0.00% |
| AMZN220520P03800000 | 2022-05-16 11:16AM EDT | 3,800.00 | 1,576.55 | 1,553.80 | 1,558.60 | +1.55 | +0.10% | 1 | 0 | 0.00% |
| AMZN220520P03900000 | 2022-04-29 3:51PM EDT | 3,900.00 | 1,433.45 | 1,654.65 | 1,659.60 | 0.00 | - | 9 | 2 | 0.00% |
| AMZN220520P04000000 | 2022-04-29 2:45PM EDT | 4,000.00 | 1,875.20 | 1,753.80 | 1,758.65 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220520P04100000 | 2022-05-05 12:53PM EDT | 4,100.00 | 1,755.97 | 1,854.65 | 1,859.60 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN220520P04200000 | 2022-04-08 9:55AM EDT | 4,200.00 | 1,094.89 | 1,900.80 | 1,907.95 | 0.00 | - | 5 | 2 | 0.00% |
| AMZN220520P04300000 | 2022-05-06 9:32AM EDT | 4,300.00 | 1,995.50 | 2,054.20 | 2,057.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220520P04400000 | 2022-05-05 3:42PM EDT | 4,400.00 | 2,081.00 | 2,153.10 | 2,158.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220520P04500000 | 2022-04-27 9:36AM EDT | 4,500.00 | 1,695.30 | 2,254.35 | 2,259.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220520P04600000 | 2022-05-02 9:33AM EDT | 4,600.00 | 2,172.40 | 2,354.35 | 2,359.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220520P04700000 | 2022-05-16 9:35AM EDT | 4,700.00 | 2,458.00 | 2,452.90 | 2,460.50 | +101.23 | +4.30% | 1 | 0 | 0.00% |
| AMZN220520P04800000 | 2022-02-08 12:31PM EDT | 4,800.00 | 1,615.62 | 1,853.00 | 1,870.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220520P04900000 | 2022-05-06 10:16AM EDT | 4,900.00 | 2,591.40 | 2,654.35 | 2,659.60 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220520P05000000 | 2022-05-16 9:32AM EDT | 5,000.00 | 2,749.50 | 2,753.85 | 2,759.20 | +99.25 | +3.74% | 1 | 0 | 0.00% |
| AMZN220520P05100000 | 2022-05-16 9:30AM EDT | 5,100.00 | 2,847.40 | 2,854.55 | 2,859.20 | +214.00 | +8.13% | 5 | 0 | 0.00% |
| AMZN220520P05200000 | 2022-04-22 9:49AM EDT | 5,200.00 | 2,233.95 | 2,954.55 | 2,959.55 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220520P05300000 | 2022-05-13 9:30AM EDT | 5,300.00 | 3,136.45 | 3,052.95 | 3,060.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220520P05400000 | 2022-05-13 9:30AM EDT | 5,400.00 | 3,157.50 | 3,152.95 | 3,160.45 | -78.95 | -2.44% | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
