Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2.225,96-35,14 (-1,55%)
A partir del 03:15PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN220520C012800002022-05-16 11:29AM EDT1,280.00940.58960.65965.50-263.49-21.88%120311.50%
AMZN220520C013000002022-05-16 9:33AM EDT1,300.00946.20939.95947.20+153.95+19.43%58306.13%
AMZN220520C013200002022-05-16 12:06AM EDT1,320.00844.90920.65925.600.00--4297.07%
AMZN220520C013400002022-05-12 9:51AM EDT1,340.00752.30900.40905.800.00-45289.81%
AMZN220520C013600002022-04-29 9:34AM EDT1,360.00892.70882.15886.25-342.80-27.75%537286.84%
AMZN220520C013800002022-05-13 9:46AM EDT1,380.00819.80859.75865.450.00-528273.90%
AMZN220520C014000002022-05-13 9:46AM EDT1,400.00799.80841.60846.400.00-577272.12%
AMZN220520C014200002022-05-13 9:46AM EDT1,420.00779.80822.75827.250.00-559268.69%
AMZN220520C014400002022-05-09 11:03AM EDT1,440.00633.05801.60806.350.00-471258.39%
AMZN220520C014500002022-05-04 2:43PM EDT1,450.00712.50790.70795.950.00-132252.81%
AMZN220520C014600002022-05-10 10:21AM EDT1,460.00702.500.000.000.00-1200.00%
AMZN220520C014800002022-05-12 9:36AM EDT1,480.00590.70761.65766.450.00-647245.31%
AMZN220520C015000002022-05-16 2:18PM EDT1,500.00735.34742.70747.55+60.94+9.04%548242.16%
AMZN220520C015200002022-05-12 9:35AM EDT1,520.00554.95722.25727.350.00-141234.61%
AMZN220520C015400002022-04-04 1:03PM EDT1,540.001,790.98974.65983.200.00-1251674.64%
AMZN220520C015500002022-05-10 11:28AM EDT1,550.00605.950.000.000.00--00.00%
AMZN220520C015600002022-04-27 1:00PM EDT1,560.001,227.50682.75687.600.00-159222.86%
AMZN220520C015800002022-05-10 10:21AM EDT1,580.00528.650.000.000.00-1000.00%
AMZN220520C016000002022-04-21 9:30AM EDT1,600.001,500.00641.75646.500.00-318207.21%
AMZN220520C016200002022-04-28 12:18PM EDT1,620.00546.60620.85625.800.00-465198.74%
AMZN220520C016300002022-05-16 12:06AM EDT1,630.00471.75610.85616.100.00--13196.12%
AMZN220520C016400002022-04-04 1:01PM EDT1,640.001,698.18874.85883.400.00-1235611.21%
AMZN220520C016500002022-04-28 12:18PM EDT1,650.00425.25592.90597.450.00-44194.70%
AMZN220520C016600002022-04-04 1:04PM EDT1,660.001,671.15854.90863.450.00-1519598.97%
AMZN220520C016800002022-05-09 2:07PM EDT1,680.00505.70560.85565.800.00-538180.66%
AMZN220520C016900002022-05-05 10:35AM EDT1,690.00660.55551.85556.650.00--4180.13%
AMZN220520C017000002022-05-16 2:18PM EDT1,700.00535.54541.90546.65+82.84+18.30%556177.21%
AMZN220520C017100002022-05-16 12:06AM EDT1,710.00548.65532.95537.800.00--4176.99%
AMZN220520C017200002022-05-11 12:58PM EDT1,720.00402.30523.00526.700.00-249172.70%
AMZN220520C017400002022-05-12 11:24AM EDT1,740.00450.15501.95506.700.00-640165.47%
AMZN220520C017500002022-05-05 1:03PM EDT1,750.00604.77493.15497.650.00--1165.11%
AMZN220520C017600002022-05-13 3:54PM EDT1,760.00498.80480.15484.900.00-222155.19%
AMZN220520C017800002022-04-29 10:10AM EDT1,780.00781.69463.20467.750.00-114156.42%
AMZN220520C017900002022-05-10 11:28AM EDT1,790.00372.55452.10456.900.00-14151.26%
AMZN220520C018000002022-05-16 10:25AM EDT1,800.00453.10442.10446.90-4.41-0.96%531148.35%
AMZN220520C018200002022-05-10 10:20AM EDT1,820.00414.95422.50427.800.00-19143.99%
AMZN220520C018300002022-04-27 9:36AM EDT1,830.00982.90412.30417.050.00--1140.05%
AMZN220520C018400002022-05-13 2:17PM EDT1,840.00371.80403.40408.200.00-410139.55%
AMZN220520C018500002022-05-06 9:31AM EDT1,850.00312.65393.00398.000.00-16136.02%
AMZN220520C018600002022-05-13 9:49AM EDT1,860.00347.00380.60385.350.00-133127.80%
AMZN220520C018700002022-05-12 3:17PM EDT1,870.00246.85371.60376.500.00-313127.24%
AMZN220520C018800002022-05-06 9:31AM EDT1,880.00438.60360.80365.550.00-411122.58%
AMZN220520C018900002022-05-12 1:00PM EDT1,890.00265.00352.80357.500.00-25123.75%
AMZN220520C019000002022-05-13 3:22PM EDT1,900.00359.01343.40348.450.00-3256122.38%
AMZN220520C019100002022-05-13 12:40PM EDT1,910.00330.62334.10337.700.00-2031119.43%
AMZN220520C019200002022-05-12 3:35PM EDT1,920.00213.85321.75327.150.00-115113.79%
AMZN220520C019300002022-05-12 11:39AM EDT1,930.00267.85314.50317.700.00-38114.01%
AMZN220520C019400002022-05-12 3:15PM EDT1,940.00183.40302.15309.100.00-512110.25%
AMZN220520C019500002022-05-16 2:06PM EDT1,950.00289.19292.95297.65+12.28+4.43%1111106.78%
AMZN220520C019600002022-05-13 1:59PM EDT1,960.00268.97284.65288.650.00-39106.27%
AMZN220520C019700002022-05-12 3:28PM EDT1,970.00204.75275.35279.850.00-13104.96%
AMZN220520C019800002022-05-16 2:06PM EDT1,980.00260.11264.65269.25+8.51+3.38%1129100.93%
AMZN220520C019900002022-05-13 12:14PM EDT1,990.00267.25256.10257.750.00-142497.96%
AMZN220520C020000002022-05-16 1:40PM EDT2,000.00231.90243.75248.30-29.95-11.44%2512893.55%
AMZN220520C020200002022-05-16 2:49PM EDT2,020.00223.60227.75229.05-19.50-8.02%512891.39%
AMZN220520C020400002022-05-16 11:59AM EDT2,040.00202.00207.15211.25-7.32-3.50%1254686.54%
AMZN220520C020500002022-05-16 2:52PM EDT2,050.00195.40199.35203.55+14.65+8.11%26386.67%
AMZN220520C020600002022-05-16 10:05AM EDT2,060.00186.70189.55193.80+14.58+8.47%378083.85%
AMZN220520C020750002022-05-16 12:07AM EDT2,075.00170.97175.05178.650.00--179.35%
AMZN220520C020800002022-05-16 1:22PM EDT2,080.00152.58171.25174.60-38.87-20.30%124979.17%
AMZN220520C020850002022-05-16 11:44AM EDT2,085.00152.36166.05170.10+1.46+0.97%1177.76%
AMZN220520C020900002022-05-16 12:07AM EDT2,090.00166.32163.05166.700.00--378.42%
AMZN220520C020950002022-05-16 12:07AM EDT2,095.00145.27156.60162.300.00--476.25%
AMZN220520C021000002022-05-16 2:33PM EDT2,100.00160.10153.25156.80-11.10-6.48%5645975.31%
AMZN220520C021100002022-05-16 1:11PM EDT2,110.00132.10144.75148.30-23.09-14.88%6273.79%
AMZN220520C021200002022-05-16 2:58PM EDT2,120.00138.00136.15140.60-14.60-9.57%1956072.55%
AMZN220520C021250002022-05-16 12:43PM EDT2,125.00115.20132.40135.65-26.40-18.64%5271.56%
AMZN220520C021300002022-05-16 1:11PM EDT2,130.00116.25128.45131.20-35.50-23.39%261570.72%
AMZN220520C021350002022-05-16 1:11PM EDT2,135.00112.40124.20126.65-13.30-10.58%4669.62%
AMZN220520C021400002022-05-16 1:30PM EDT2,140.00110.00120.45123.95-32.41-22.76%2722969.79%
AMZN220520C021450002022-05-16 10:11AM EDT2,145.00100.93115.75118.20-28.32-21.91%121967.72%
AMZN220520C021500002022-05-16 2:43PM EDT2,150.00117.60112.60115.20-16.27-12.15%1052667.96%
AMZN220520C021550002022-05-16 12:42PM EDT2,155.0094.03108.00110.35-35.79-27.57%162466.38%
AMZN220520C021600002022-05-16 2:30PM EDT2,160.00106.50106.05108.25-14.50-11.98%10238467.63%
AMZN220520C021650002022-05-16 2:56PM EDT2,165.00104.60101.10103.15-17.67-14.45%191165.67%
AMZN220520C021700002022-05-16 2:53PM EDT2,170.0096.6097.6099.85-15.90-14.13%3210065.36%
AMZN220520C021800002022-05-16 2:44PM EDT2,180.0096.0890.2592.20-9.92-9.36%4742163.89%
AMZN220520C021900002022-05-16 2:29PM EDT2,190.0085.0084.0585.95-12.27-12.61%273963.50%
AMZN220520C022000002022-05-16 2:56PM EDT2,200.0080.0077.9079.70-19.65-19.72%1,7871,61962.92%
AMZN220520C022100002022-05-16 2:58PM EDT2,210.0071.2471.5573.05-10.86-13.23%29410961.81%
AMZN220520C022200002022-05-16 3:00PM EDT2,220.0065.0064.5066.10-20.60-24.07%1,22440960.01%
AMZN220520C022300002022-05-16 2:59PM EDT2,230.0059.3058.3059.60-21.32-26.45%2,52012358.60%
AMZN220520C022400002022-05-16 2:59PM EDT2,240.0053.1153.0054.35-21.89-29.19%1,89128257.97%
AMZN220520C022500002022-05-16 2:59PM EDT2,250.0049.1048.8049.95-19.90-28.84%5,31453358.04%
AMZN220520C022600002022-05-16 2:57PM EDT2,260.0044.6742.7044.35-18.95-29.79%1,23844956.33%
AMZN220520C022700002022-05-16 2:59PM EDT2,270.0039.8039.4040.20-18.61-31.86%93811756.44%
AMZN220520C022800002022-05-16 2:56PM EDT2,280.0035.1534.3535.25-18.35-34.30%71241855.00%
AMZN220520C022900002022-05-16 2:52PM EDT2,290.0029.3530.6531.50-15.28-34.24%37310554.56%
AMZN220520C023000002022-05-16 2:59PM EDT2,300.0027.4127.0528.00-15.19-35.66%6,7422,47354.02%
AMZN220520C023100002022-05-16 2:59PM EDT2,310.0024.6523.8024.55-14.40-36.88%5857253.40%
AMZN220520C023200002022-05-16 2:53PM EDT2,320.0020.5020.9021.65-15.60-43.21%40641652.99%
AMZN220520C023300002022-05-16 2:53PM EDT2,330.0018.0018.7519.45-14.62-44.82%5957153.17%
AMZN220520C023400002022-05-16 2:58PM EDT2,340.0015.9515.9516.50-13.03-44.96%48027652.18%
AMZN220520C023500002022-05-16 2:59PM EDT2,350.0014.0014.2514.75-12.35-46.87%3,72436452.41%
AMZN220520C023600002022-05-16 2:59PM EDT2,360.0012.5012.0512.60-11.30-47.48%58040051.72%
AMZN220520C023650002022-05-16 2:51PM EDT2,365.0010.2511.4012.00-11.80-53.51%1474651.95%
AMZN220520C023700002022-05-16 2:51PM EDT2,370.009.3510.6511.20-11.30-54.72%40311151.90%
AMZN220520C023750002022-05-16 2:58PM EDT2,375.0010.0010.0010.10-9.73-49.32%23721651.61%
AMZN220520C023800002022-05-16 2:53PM EDT2,380.009.119.259.40-9.62-51.36%36066251.49%
AMZN220520C023900002022-05-16 2:56PM EDT2,390.008.257.808.25-6.24-43.06%2135451.31%
AMZN220520C024000002022-05-16 2:59PM EDT2,400.006.956.907.15-7.95-53.36%5,7392,30151.43%
AMZN220520C024100002022-05-16 2:56PM EDT2,410.006.226.006.25-6.71-51.89%48911351.52%
AMZN220520C024200002022-05-16 2:48PM EDT2,420.005.005.055.35-6.45-56.33%38635551.30%
AMZN220520C024300002022-05-16 2:57PM EDT2,430.004.854.304.65-5.25-51.98%62715651.31%
AMZN220520C024400002022-05-16 2:53PM EDT2,440.003.753.754.05-5.10-57.63%8251,22351.49%
AMZN220520C024500002022-05-16 2:56PM EDT2,450.003.553.303.65-4.30-54.78%94247651.93%
AMZN220520C024600002022-05-16 3:00PM EDT2,460.003.052.903.15-4.20-57.93%36237552.12%
AMZN220520C024700002022-05-16 2:57PM EDT2,470.002.672.502.80-3.80-58.73%2647852.39%
AMZN220520C024800002022-05-16 2:40PM EDT2,480.002.492.192.51-3.26-56.70%41647052.78%
AMZN220520C024900002022-05-16 2:56PM EDT2,490.002.111.882.19-2.99-58.63%25116052.94%
AMZN220520C025000002022-05-16 2:54PM EDT2,500.001.801.651.90-2.80-60.87%2,8692,97453.19%
AMZN220520C025100002022-05-16 2:44PM EDT2,510.001.811.481.79-2.39-56.90%1447853.92%
AMZN220520C025200002022-05-16 2:52PM EDT2,520.001.401.301.62-2.10-60.00%27448354.36%
AMZN220520C025300002022-05-16 2:49PM EDT2,530.001.251.161.49-1.94-60.82%683354.93%
AMZN220520C025400002022-05-16 2:32PM EDT2,540.001.371.051.35-1.53-52.76%23735655.47%
AMZN220520C025500002022-05-16 2:57PM EDT2,550.001.100.921.23-1.55-58.49%53369255.91%
AMZN220520C025600002022-05-16 2:39PM EDT2,560.001.050.901.08-1.35-56.25%8852956.57%
AMZN220520C025700002022-05-16 2:38PM EDT2,570.000.930.761.01-1.27-57.73%3201,41756.98%
AMZN220520C025800002022-05-16 2:07PM EDT2,580.000.830.690.94-0.95-53.37%6749057.62%
AMZN220520C025900002022-05-16 2:59PM EDT2,590.000.720.640.87-1.06-59.55%2721,12858.28%
AMZN220520C026000002022-05-16 2:57PM EDT2,600.000.650.680.76-0.99-60.37%2,0248,59159.18%
AMZN220520C026100002022-05-16 2:47PM EDT2,610.000.630.480.77-0.75-54.35%11134959.30%
AMZN220520C026200002022-05-16 2:52PM EDT2,620.000.570.440.75-0.75-56.82%21135560.16%
AMZN220520C026300002022-05-16 2:52PM EDT2,630.000.510.410.58-0.64-55.65%15019259.96%
AMZN220520C026400002022-05-16 3:00PM EDT2,640.000.520.380.52-0.71-57.72%12632560.45%
AMZN220520C026500002022-05-16 2:41PM EDT2,650.000.450.370.57-0.67-59.82%6722,48461.91%
AMZN220520C026600002022-05-16 11:20AM EDT2,660.000.560.330.57-0.38-40.43%4327562.74%
AMZN220520C026700002022-05-16 1:12PM EDT2,670.000.400.300.58-0.33-45.21%5929563.72%
AMZN220520C026800002022-05-16 2:49PM EDT2,680.000.340.270.47-0.55-61.80%2022163.57%
AMZN220520C026900002022-05-16 2:34PM EDT2,690.000.400.280.53-0.12-23.08%1427465.38%
AMZN220520C027000002022-05-16 2:50PM EDT2,700.000.290.260.34-0.51-63.75%7612,90464.26%
AMZN220520C027100002022-05-16 11:01AM EDT2,710.000.400.230.48-0.16-28.57%1718166.60%
AMZN220520C027200002022-05-16 2:02PM EDT2,720.000.290.230.46-0.27-48.21%1414767.48%
AMZN220520C027300002022-05-13 3:55PM EDT2,730.000.430.200.45-0.25-36.76%59868.09%
AMZN220520C027400002022-05-16 2:58PM EDT2,740.000.230.210.42-0.28-54.90%79568.95%
AMZN220520C027450002022-05-16 12:00PM EDT2,745.000.360.180.43-0.13-26.53%355269.24%
AMZN220520C027500002022-05-16 2:58PM EDT2,750.000.260.250.33-0.30-53.57%25244769.39%
AMZN220520C027550002022-05-16 12:04PM EDT2,755.000.340.160.41-0.26-43.33%135869.78%
AMZN220520C027600002022-05-13 3:56PM EDT2,760.000.390.160.40-0.05-11.36%114070.17%
AMZN220520C027650002022-05-16 10:36AM EDT2,765.000.350.140.41-0.50-58.82%22570.51%
AMZN220520C027700002022-05-16 2:04PM EDT2,770.000.230.140.40-0.27-54.00%211270.90%
AMZN220520C027750002022-05-16 2:21PM EDT2,775.000.220.200.22-0.27-55.10%116369.63%
AMZN220520C027800002022-05-16 11:18AM EDT2,780.000.360.190.39-0.08-18.18%1323372.51%
AMZN220520C027850002022-05-16 9:40AM EDT2,785.000.410.110.39+0.11+36.67%211271.88%
AMZN220520C027900002022-05-16 12:59PM EDT2,790.000.230.100.38-0.27-54.00%144872.07%
AMZN220520C027950002022-05-13 1:41PM EDT2,795.000.360.090.370.00-27572.27%
AMZN220520C028000002022-05-16 2:32PM EDT2,800.000.190.150.19-0.01-5.00%1941,96070.61%
AMZN220520C028050002022-05-16 12:30PM EDT2,805.000.220.080.36-0.14-38.89%710672.95%
AMZN220520C028100002022-05-16 10:01AM EDT2,810.000.280.090.36-0.12-30.00%513173.63%
AMZN220520C028150002022-05-16 11:08AM EDT2,815.000.150.100.35-0.20-57.14%69874.12%
AMZN220520C028200002022-05-16 10:01AM EDT2,820.000.230.070.35-0.13-36.11%613774.12%
AMZN220520C028250002022-05-16 10:01AM EDT2,825.000.240.070.33-0.13-35.14%54474.22%
AMZN220520C028300002022-05-16 1:01PM EDT2,830.000.200.060.34-0.16-44.44%117074.71%
AMZN220520C028350002022-05-16 10:05AM EDT2,835.000.200.060.33-0.34-62.96%79075.00%
AMZN220520C028400002022-05-16 10:01AM EDT2,840.000.220.060.33-0.11-33.33%516875.49%
AMZN220520C028450002022-05-16 9:38AM EDT2,845.000.200.060.33-0.10-33.33%106575.98%
AMZN220520C028500002022-05-16 2:55PM EDT2,850.000.170.050.17-0.12-41.38%35590772.46%
AMZN220520C028550002022-05-16 1:55PM EDT2,855.000.180.060.32-0.19-51.35%75276.76%
AMZN220520C028600002022-05-13 2:55PM EDT2,860.000.320.050.310.00-220976.86%
AMZN220520C028650002022-05-16 10:01AM EDT2,865.000.190.050.31-0.58-75.32%53677.34%
AMZN220520C028700002022-05-16 10:15AM EDT2,870.000.180.050.31-0.19-51.35%64877.78%
AMZN220520C028750002022-05-12 3:28PM EDT2,875.000.180.050.30-0.22-55.00%54278.03%
AMZN220520C028800002022-05-13 3:34PM EDT2,880.000.300.050.300.00-67378.52%
AMZN220520C028850002022-05-16 9:55AM EDT2,885.000.200.030.30-0.13-39.39%56378.52%
AMZN220520C028900002022-05-16 9:53AM EDT2,890.000.230.020.29-0.27-54.00%13778.52%
AMZN220520C028950002022-05-16 11:09AM EDT2,895.000.170.040.29-0.16-48.48%18179.49%
AMZN220520C029000002022-05-16 2:51PM EDT2,900.000.120.060.13-0.09-42.86%891,60275.98%
AMZN220520C029050002022-05-12 2:49PM EDT2,905.000.180.040.280.00-15180.18%
AMZN220520C029100002022-05-16 9:56AM EDT2,910.000.190.030.28-0.14-42.42%24080.37%
AMZN220520C029150002022-05-12 1:25PM EDT2,915.000.130.040.28-0.24-64.86%25581.05%
AMZN220520C029200002022-05-13 3:15PM EDT2,920.000.200.040.270.00-2039381.35%
AMZN220520C029250002022-05-13 11:25AM EDT2,925.000.310.030.270.00-58581.54%
AMZN220520C029300002022-05-16 12:33PM EDT2,930.000.120.040.27-0.13-52.00%124582.23%
AMZN220520C029350002022-05-06 3:51PM EDT2,935.000.520.040.270.00-16282.72%
AMZN220520C029400002022-05-09 1:18PM EDT2,940.000.420.050.27-0.26-38.24%1055883.40%
AMZN220520C029450002022-05-16 9:54AM EDT2,945.000.210.010.26-0.07-25.00%13782.52%
AMZN220520C029500002022-05-16 11:57AM EDT2,950.000.040.020.25-0.22-84.62%1740683.01%
AMZN220520C029550002022-05-13 12:57PM EDT2,955.000.210.020.260.00-93583.69%
AMZN220520C029600002022-05-13 3:59PM EDT2,960.000.220.010.160.00-4330480.47%
AMZN220520C029650002022-05-16 9:30AM EDT2,965.000.310.010.25-0.17-35.42%222284.08%
AMZN220520C029700002022-05-16 9:30AM EDT2,970.000.360.010.25+0.18+100.00%105684.47%
AMZN220520C029750002022-05-13 12:47PM EDT2,975.000.230.010.250.00-174484.96%
AMZN220520C029800002022-05-12 3:25PM EDT2,980.000.320.020.240.00-110785.35%
AMZN220520C029850002022-05-16 10:26AM EDT2,985.000.150.020.24-0.13-46.43%13885.84%
AMZN220520C029900002022-05-16 2:28PM EDT2,990.000.070.020.24-0.39-84.78%39486.23%
AMZN220520C029950002022-05-16 2:46PM EDT2,995.000.040.010.23-0.12-75.00%37286.04%
AMZN220520C030000002022-05-16 2:46PM EDT3,000.000.080.080.13-0.10-55.56%842,72985.55%
AMZN220520C030050002022-05-13 9:46AM EDT3,005.000.150.010.230.00-35886.91%
AMZN220520C030100002022-05-16 11:27AM EDT3,010.000.080.010.20-0.07-46.67%26286.33%
AMZN220520C030150002022-05-16 9:32AM EDT3,015.000.190.010.17+0.06+46.15%12,23385.64%
AMZN220520C030200002022-05-16 12:17PM EDT3,020.000.020.020.21-0.18-90.00%11,84687.89%
AMZN220520C030250002022-05-16 9:33AM EDT3,025.000.100.010.11+0.09+900.00%13683.59%
AMZN220520C030300002022-05-12 10:43AM EDT3,030.000.410.010.200.00-105088.09%
AMZN220520C030350002022-05-10 12:24PM EDT3,035.000.440.010.200.00-12288.48%
AMZN220520C030400002022-05-12 11:56AM EDT3,040.000.230.010.200.00-13588.87%
AMZN220520C030450002022-05-13 10:06AM EDT3,045.000.230.010.190.00-12688.96%
AMZN220520C030500002022-05-16 11:09AM EDT3,050.000.110.050.19-0.05-31.25%1225190.82%
AMZN220520C030550002022-05-13 3:53PM EDT3,055.000.180.010.180.00-37289.45%
AMZN220520C030600002022-05-04 3:01PM EDT3,060.000.690.010.180.00-15189.84%
AMZN220520C030650002022-05-10 2:18PM EDT3,065.000.260.010.180.00-12890.23%
AMZN220520C030700002022-05-12 9:48AM EDT3,070.000.170.010.170.00-16790.23%
AMZN220520C030750002022-05-11 3:48PM EDT3,075.000.210.010.170.00-12790.63%
AMZN220520C030800002022-05-11 1:11PM EDT3,080.000.190.010.170.00-113691.02%
AMZN220520C030850002022-05-10 3:41PM EDT3,085.000.330.010.170.00-35391.41%
AMZN220520C030900002022-05-16 10:06AM EDT3,090.000.110.010.17-0.35-76.09%25091.80%
AMZN220520C030950002022-05-16 9:35AM EDT3,095.000.180.010.14-0.03-14.29%15690.82%
AMZN220520C031000002022-05-16 2:49PM EDT3,100.000.050.050.13-0.04-44.44%392,56692.77%
AMZN220520C031050002022-05-16 9:35AM EDT3,105.000.130.010.100.00-16989.45%
AMZN220520C031100002022-05-16 10:01AM EDT3,110.000.090.010.08-0.03-25.00%56988.48%
AMZN220520C031150002022-05-09 9:45AM EDT3,115.000.640.010.100.00-73690.23%
AMZN220520C031200002022-05-16 9:30AM EDT3,120.000.250.010.17+0.12+92.31%119294.34%
AMZN220520C031250002022-05-16 9:34AM EDT3,125.000.170.010.170.00-611394.73%
AMZN220520C031300002022-05-16 9:34AM EDT3,130.000.150.010.18+0.10+200.00%610095.51%
AMZN220520C031350002022-05-10 9:31AM EDT3,135.000.470.010.180.00-13895.90%
AMZN220520C031400002022-05-16 10:38AM EDT3,140.000.120.010.19-0.34-73.91%137496.78%
AMZN220520C031450002022-05-09 10:45AM EDT3,145.000.390.010.190.00-23597.17%
AMZN220520C031500002022-05-13 12:43PM EDT3,150.000.100.010.050.00-136388.67%
AMZN220520C031550002022-05-16 9:30AM EDT3,155.000.020.010.20-0.93-97.89%15898.44%
AMZN220520C031600002022-05-16 10:38AM EDT3,160.000.130.010.190.00-115498.44%
AMZN220520C031650002022-05-12 9:46AM EDT3,165.000.090.010.150.00-17196.88%
AMZN220520C031700002022-05-16 9:31AM EDT3,170.000.170.010.11-0.25-59.52%811695.12%
AMZN220520C031750002022-05-16 1:31PM EDT3,175.000.050.010.21-2.28-97.85%180100.39%
AMZN220520C031800002022-05-13 1:40PM EDT3,180.000.170.010.200.00-59233100.39%
AMZN220520C031850002022-05-05 3:40PM EDT3,185.000.200.010.210.00-151101.17%
AMZN220520C031900002022-05-12 1:16PM EDT3,190.000.220.010.200.00-284101.17%
AMZN220520C031950002022-05-09 12:51PM EDT3,195.000.110.010.100.00-112496.48%
AMZN220520C032000002022-05-16 1:43PM EDT3,200.000.040.040.06-0.07-63.64%2542,93696.09%
AMZN220520C032050002022-05-16 2:57PM EDT3,205.000.050.010.20-0.20-80.00%144102.34%
AMZN220520C032100002022-05-09 12:52PM EDT3,210.000.410.010.200.00-3650102.73%
AMZN220520C032150002022-05-10 10:34AM EDT3,215.000.310.010.200.00-139103.13%
AMZN220520C032200002022-05-10 2:49PM EDT3,220.000.040.010.200.00-139103.52%
AMZN220520C032250002022-05-11 1:19PM EDT3,225.000.190.010.200.00-2961103.91%
AMZN220520C032300002022-05-09 12:44PM EDT3,230.000.380.010.200.00-3679104.30%
AMZN220520C032350002022-05-10 12:10PM EDT3,235.000.270.010.200.00-178104.69%
AMZN220520C032400002022-05-11 1:20PM EDT3,240.000.260.010.200.00-864105.08%
AMZN220520C032450002022-05-09 12:57PM EDT3,245.000.410.010.200.00-3759105.47%
AMZN220520C032500002022-05-13 3:28PM EDT3,250.000.110.010.100.00-2424100.39%
AMZN220520C032550002022-05-11 12:34PM EDT3,255.000.230.010.200.00-1424106.25%
AMZN220520C032600002022-05-16 11:04AM EDT3,260.000.100.010.20-0.19-65.52%164106.64%
AMZN220520C032650002022-05-09 1:32PM EDT3,265.000.400.010.200.00-7263107.03%
AMZN220520C032700002022-05-09 9:51AM EDT3,270.000.300.010.190.00-230107.03%
AMZN220520C032750002022-05-09 11:32AM EDT3,275.000.330.010.190.00-166107.42%
AMZN220520C032800002022-05-12 2:12PM EDT3,280.000.010.010.19-0.31-96.88%168107.81%
AMZN220520C032850002022-05-13 10:19AM EDT3,285.000.140.010.180.00-273107.62%
AMZN220520C032900002022-05-16 10:28AM EDT3,290.000.090.010.10-0.03-25.00%111,064103.52%
AMZN220520C033000002022-05-16 2:12PM EDT3,300.000.050.020.05-0.05-50.00%203,677100.78%
AMZN220520C033100002022-05-13 9:44AM EDT3,310.000.140.000.050.00-228299.22%
AMZN220520C033200002022-05-16 9:53AM EDT3,320.000.110.000.04-0.10-47.62%19698.44%
AMZN220520C033300002022-05-12 1:16PM EDT3,330.000.140.000.040.00-216999.22%
AMZN220520C033400002022-05-16 10:23AM EDT3,340.000.030.000.04-0.06-66.67%527699.61%
AMZN220520C033600002022-05-11 3:30PM EDT3,360.000.190.000.040.00-258100.78%
AMZN220520C033800002022-05-12 12:24PM EDT3,380.000.180.000.050.00-116148103.91%
AMZN220520C034000002022-05-16 2:55PM EDT3,400.000.030.010.03-0.02-40.00%542,935103.91%
AMZN220520C034200002022-05-16 12:05PM EDT3,420.000.020.000.03+0.01+100.00%1275103.13%
AMZN220520C034400002022-05-06 1:59PM EDT3,440.000.360.000.030.00-92494103.91%
AMZN220520C034600002022-05-12 3:51PM EDT3,460.000.010.000.05-0.08-88.89%2061109.38%
AMZN220520C034800002022-05-16 11:37AM EDT3,480.000.030.000.05+0.02+200.00%2100110.55%
AMZN220520C035000002022-05-16 12:09PM EDT3,500.000.010.010.04-0.04-80.00%425,438111.72%
AMZN220520C036000002022-05-16 2:35PM EDT3,600.000.020.000.02-0.01-33.33%151,398110.94%
AMZN220520C037000002022-05-13 12:21PM EDT3,700.000.060.010.050.00-41,413125.78%
AMZN220520C038000002022-05-16 2:53PM EDT3,800.000.010.010.05-0.04-80.00%762,262132.03%
AMZN220520C039000002022-05-16 10:52AM EDT3,900.000.010.000.03-0.02-66.67%14,678131.25%
AMZN220520C040000002022-05-16 2:40PM EDT4,000.000.010.010.04-0.01-50.00%1176,500141.41%
AMZN220520C041000002022-05-16 11:05AM EDT4,100.000.020.000.02-0.01-33.33%70940139.06%
AMZN220520C042000002022-05-16 2:14PM EDT4,200.000.010.010.020.00-3677147.66%
AMZN220520C043000002022-05-16 9:36AM EDT4,300.000.020.010.05-0.03-60.00%7443159.38%
AMZN220520C044000002022-05-16 12:23PM EDT4,400.000.010.010.020.00-16584157.81%
AMZN220520C045000002022-05-16 1:41PM EDT4,500.000.010.010.02-0.05-83.33%28601162.50%
AMZN220520C046000002022-05-13 10:55AM EDT4,600.000.020.000.05+0.01+100.00%11,013171.88%
AMZN220520C047000002022-05-16 10:56AM EDT4,700.000.010.000.030.00-1265171.88%
AMZN220520C048000002022-05-16 10:33AM EDT4,800.000.030.000.050.00-10712181.25%
AMZN220520C049000002022-05-16 12:59PM EDT4,900.000.010.010.02-0.01-50.00%3375179.69%
AMZN220520C050000002022-05-16 10:43AM EDT5,000.000.010.010.02-0.01-50.00%61695184.38%
AMZN220520C051000002022-05-16 12:28PM EDT5,100.000.010.000.010.00-224281178.13%
AMZN220520C052000002022-05-12 1:22PM EDT5,200.000.030.000.010.00-359736181.25%
AMZN220520C053000002022-05-16 1:55PM EDT5,300.000.010.000.010.00-1851,574184.38%
AMZN220520C054000002022-05-16 2:54PM EDT5,400.000.010.000.010.00-4176,752187.50%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN220520P012800002022-05-16 2:59PM EDT1,280.000.010.000.01-0.01-50.00%58260125.00%
AMZN220520P013000002022-05-13 3:49PM EDT1,300.000.030.000.040.00-66155133.59%
AMZN220520P013200002022-05-16 10:15AM EDT1,320.000.020.010.04-0.03-60.00%1061132.03%
AMZN220520P013400002022-05-16 10:16AM EDT1,340.000.010.000.040.00-2329126.56%
AMZN220520P013600002022-05-16 2:35PM EDT1,360.000.020.010.02-0.03-60.00%11695120.31%
AMZN220520P013800002022-05-13 9:57AM EDT1,380.000.040.000.050.00-2113121.48%
AMZN220520P014000002022-05-16 2:36PM EDT1,400.000.030.020.03-0.02-40.00%80992117.97%
AMZN220520P014200002022-05-16 10:08AM EDT1,420.000.040.000.04-0.10-71.43%6247112.50%
AMZN220520P014400002022-05-16 10:08AM EDT1,440.000.040.030.04-0.06-60.00%126114.06%
AMZN220520P014500002022-05-16 1:10PM EDT1,450.000.060.020.05-0.12-66.67%28215112.50%
AMZN220520P014600002022-05-13 3:22PM EDT1,460.000.150.010.050.00-958109.38%
AMZN220520P014800002022-05-16 12:44PM EDT1,480.000.010.010.05-0.19-95.00%544106.25%
AMZN220520P015000002022-05-16 2:33PM EDT1,500.000.070.020.05-0.08-53.33%159559103.91%
AMZN220520P015200002022-05-16 11:26AM EDT1,520.000.060.010.05-0.20-76.92%145499.61%
AMZN220520P015400002022-05-16 1:54PM EDT1,540.000.070.030.05-0.15-68.18%13716898.44%
AMZN220520P015500002022-05-16 2:42PM EDT1,550.000.050.010.05-0.28-84.85%6926194.53%
AMZN220520P015600002022-05-16 1:36PM EDT1,560.000.100.010.23-0.18-64.29%24196104.49%
AMZN220520P015800002022-05-16 12:38PM EDT1,580.000.090.010.19-0.20-68.97%1122799.41%
AMZN220520P016000002022-05-16 2:53PM EDT1,600.000.100.070.16-0.21-67.74%10040597.27%
AMZN220520P016100002022-05-16 9:33AM EDT1,610.000.230.020.26-0.13-36.11%3297.27%
AMZN220520P016200002022-05-16 2:43PM EDT1,620.000.100.030.27-0.27-72.97%265596.19%
AMZN220520P016300002022-05-16 10:16AM EDT1,630.000.160.050.27-0.24-60.00%45895.02%
AMZN220520P016400002022-05-13 3:58PM EDT1,640.000.370.040.280.00-319193.36%
AMZN220520P016500002022-05-16 2:43PM EDT1,650.000.120.100.15-0.30-71.43%6836789.45%
AMZN220520P016600002022-05-16 11:41AM EDT1,660.000.240.050.30-0.28-53.85%35190.72%
AMZN220520P016700002022-05-16 11:28AM EDT1,670.000.280.050.30-0.18-39.13%127488.96%
AMZN220520P016800002022-05-16 1:38PM EDT1,680.000.250.070.32-0.25-50.00%320388.28%
AMZN220520P016900002022-05-16 12:44PM EDT1,690.000.270.080.33-0.25-48.08%113587.01%
AMZN220520P017000002022-05-16 2:52PM EDT1,700.000.210.190.25-0.43-67.19%28180585.89%
AMZN220520P017100002022-05-16 10:11AM EDT1,710.000.340.110.24-0.29-46.03%56682.23%
AMZN220520P017200002022-05-16 2:32PM EDT1,720.000.220.130.30-0.44-66.67%4118182.32%
AMZN220520P017300002022-05-16 2:07PM EDT1,730.000.270.150.40-0.60-68.97%4210482.72%
AMZN220520P017400002022-05-16 2:43PM EDT1,740.000.300.170.42-0.30-50.00%738781.64%
AMZN220520P017500002022-05-16 2:38PM EDT1,750.000.330.190.35-0.48-59.26%8548079.15%
AMZN220520P017600002022-05-16 2:14PM EDT1,760.000.380.210.40-0.46-54.76%9315778.52%
AMZN220520P017700002022-05-16 2:54PM EDT1,770.000.380.260.49-0.60-61.22%4027078.61%
AMZN220520P017800002022-05-16 2:16PM EDT1,780.000.380.290.54-0.62-62.00%6913277.78%
AMZN220520P017900002022-05-16 2:35PM EDT1,790.000.440.320.58-0.59-57.28%367676.76%
AMZN220520P018000002022-05-16 2:55PM EDT1,800.000.480.410.55-0.69-58.97%1,12768475.59%
AMZN220520P018100002022-05-16 2:50PM EDT1,810.000.400.380.65-0.90-69.23%34820474.46%
AMZN220520P018200002022-05-16 2:48PM EDT1,820.000.510.470.69-0.80-61.07%19921073.78%
AMZN220520P018300002022-05-16 2:53PM EDT1,830.000.630.460.73-0.86-57.72%17321972.24%
AMZN220520P018400002022-05-16 2:29PM EDT1,840.000.630.530.79-0.86-57.72%17729071.41%
AMZN220520P018500002022-05-16 2:58PM EDT1,850.000.820.650.84-0.83-50.30%8251,27770.75%
AMZN220520P018600002022-05-16 2:48PM EDT1,860.000.800.650.96-1.12-58.33%15510769.68%
AMZN220520P018700002022-05-16 1:57PM EDT1,870.001.030.761.03-1.11-51.87%19211368.87%
AMZN220520P018800002022-05-16 2:54PM EDT1,880.001.060.901.14-1.02-49.04%17415268.31%
AMZN220520P018900002022-05-16 2:55PM EDT1,890.001.161.001.26-1.22-51.26%6689967.46%
AMZN220520P019000002022-05-16 2:59PM EDT1,900.001.251.101.38-1.37-52.29%1,0541,31966.52%
AMZN220520P019100002022-05-16 1:59PM EDT1,910.001.701.201.51-1.01-37.27%16944465.52%
AMZN220520P019200002022-05-16 2:35PM EDT1,920.001.451.351.65-1.65-53.23%50516564.65%
AMZN220520P019300002022-05-16 2:52PM EDT1,930.001.661.481.82-1.64-49.70%20630463.71%
AMZN220520P019400002022-05-16 2:51PM EDT1,940.002.011.712.00-1.54-43.38%21926563.00%
AMZN220520P019500002022-05-16 2:54PM EDT1,950.002.111.912.21-1.96-48.16%3691,14762.16%
AMZN220520P019600002022-05-16 2:54PM EDT1,960.002.422.172.48-2.28-48.51%24331461.50%
AMZN220520P019700002022-05-16 2:48PM EDT1,970.002.732.442.77-1.92-41.29%26429460.75%
AMZN220520P019800002022-05-16 2:55PM EDT1,980.003.002.763.05-2.04-40.48%29341059.95%
AMZN220520P019900002022-05-16 2:56PM EDT1,990.003.223.153.50-2.28-41.45%48436259.47%
AMZN220520P020000002022-05-16 2:59PM EDT2,000.003.703.703.85-2.65-41.73%3,7452,38458.91%
AMZN220520P020100002022-05-16 2:58PM EDT2,010.004.104.004.35-2.50-37.88%2914258.00%
AMZN220520P020200002022-05-16 2:53PM EDT2,020.004.754.504.85-2.92-38.07%35633157.26%
AMZN220520P020300002022-05-16 2:54PM EDT2,030.005.255.055.40-2.55-32.69%2428956.50%
AMZN220520P020350002022-05-16 2:52PM EDT2,035.006.005.305.60-2.70-31.03%1742755.93%
AMZN220520P020400002022-05-16 2:54PM EDT2,040.006.075.556.10-2.63-30.23%77947655.70%
AMZN220520P020450002022-05-16 2:59PM EDT2,045.006.405.906.25-3.73-36.82%1672055.12%
AMZN220520P020500002022-05-16 2:59PM EDT2,050.006.706.456.80-2.78-29.32%82932655.19%
AMZN220520P020550002022-05-16 2:56PM EDT2,055.007.006.657.05-5.00-41.67%901854.48%
AMZN220520P020600002022-05-16 2:57PM EDT2,060.007.077.057.45-3.38-32.34%40535254.12%
AMZN220520P020650002022-05-16 2:54PM EDT2,065.007.907.558.10-3.20-28.83%823054.06%
AMZN220520P020700002022-05-16 2:57PM EDT2,070.008.007.958.35-5.53-40.87%1061453.45%
AMZN220520P020750002022-05-16 2:58PM EDT2,075.008.798.659.05-3.61-29.11%1071853.51%
AMZN220520P020800002022-05-16 2:57PM EDT2,080.009.138.859.40-3.42-27.25%33727952.72%
AMZN220520P020850002022-05-16 2:56PM EDT2,085.009.709.609.90-4.75-32.87%427152.53%
AMZN220520P020900002022-05-16 2:51PM EDT2,090.0011.6310.0510.50-3.92-25.21%27418952.11%
AMZN220520P020950002022-05-16 2:50PM EDT2,095.0011.7210.6011.10-2.88-19.73%865151.72%
AMZN220520P021000002022-05-16 2:59PM EDT2,100.0011.9011.6511.95-3.25-21.45%3,2771,31651.87%
AMZN220520P021050002022-05-16 2:54PM EDT2,105.0012.9711.9512.40-3.83-22.80%751551.06%
AMZN220520P021100002022-05-16 2:53PM EDT2,110.0013.3912.8513.40-3.41-20.30%1074551.07%
AMZN220520P021150002022-05-16 2:49PM EDT2,115.0014.6013.6014.10-2.80-16.09%634250.69%
AMZN220520P021200002022-05-16 2:56PM EDT2,120.0014.3514.3515.00-3.85-21.15%26032450.39%
AMZN220520P021250002022-05-16 2:40PM EDT2,125.0014.5515.2515.80-4.95-25.38%841250.06%
AMZN220520P021300002022-05-16 2:51PM EDT2,130.0018.2515.8016.40-3.90-17.61%1273349.71%
AMZN220520P021350002022-05-16 2:58PM EDT2,135.0016.9716.9517.45-5.43-24.24%943149.52%
AMZN220520P021400002022-05-16 2:48PM EDT2,140.0018.4017.8518.45-6.10-24.90%27739549.20%
AMZN220520P021450002022-05-16 2:26PM EDT2,145.0020.8018.7019.30-2.30-9.96%1455948.64%
AMZN220520P021500002022-05-16 2:58PM EDT2,150.0020.2020.1020.50-3.57-15.02%2,03540648.44%
AMZN220520P021550002022-05-16 2:54PM EDT2,155.0021.9620.8521.50-4.04-15.54%1261547.95%
AMZN220520P021600002022-05-16 2:56PM EDT2,160.0022.6122.3023.15-3.59-13.70%55032848.12%
AMZN220520P021650002022-05-16 2:36PM EDT2,165.0024.3023.1523.95-6.90-22.12%5032447.27%
AMZN220520P021700002022-05-16 2:47PM EDT2,170.0025.0024.9025.90-4.25-14.53%32310147.62%
AMZN220520P021800002022-05-16 2:58PM EDT2,180.0027.6528.0028.90-3.95-12.50%62137647.11%
AMZN220520P021900002022-05-16 2:54PM EDT2,190.0031.2030.2031.15-2.80-8.24%6239845.55%
AMZN220520P022000002022-05-16 2:58PM EDT2,200.0033.8533.4534.40-3.21-8.66%6,18397644.74%
AMZN220520P022100002022-05-16 3:00PM EDT2,210.0037.9037.5038.45-2.10-5.25%1,12912744.41%
AMZN220520P022200002022-05-16 2:58PM EDT2,220.0041.2040.7541.65-2.69-6.13%2,65138442.94%
AMZN220520P022300002022-05-16 2:58PM EDT2,230.0045.5044.7045.85-3.00-6.19%1,76612642.11%
AMZN220520P022400002022-05-16 3:00PM EDT2,240.0050.8049.5051.10-0.80-1.55%1,53234941.94%
AMZN220520P022500002022-05-16 2:59PM EDT2,250.0055.8553.8555.10-0.04-0.07%2,14426140.19%
AMZN220520P022600002022-05-16 2:54PM EDT2,260.0062.6058.8560.00+1.98+3.27%96325638.90%
AMZN220520P022700002022-05-16 3:00PM EDT2,270.0066.5065.0067.05-5.01-7.01%2052539.40%
AMZN220520P022800002022-05-16 2:34PM EDT2,280.0069.5069.7071.60-6.10-8.07%15837936.82%
AMZN220520P022900002022-05-16 2:50PM EDT2,290.0082.0075.7578.70-1.95-2.32%384836.53%
AMZN220520P023000002022-05-16 2:58PM EDT2,300.0083.1582.3583.95+0.67+0.81%5221,12433.34%
AMZN220520P023100002022-05-16 1:34PM EDT2,310.00105.3090.5592.70+9.05+9.40%241134.16%
AMZN220520P023200002022-05-16 2:43PM EDT2,320.0093.8596.2599.85+1.32+1.43%5631632.05%
AMZN220520P023300002022-05-16 2:59PM EDT2,330.00105.75104.40107.00-1.25-1.17%193828.46%
AMZN220520P023400002022-05-16 2:56PM EDT2,340.00110.30111.50114.30+1.80+1.66%2924319.51%
AMZN220520P023500002022-05-16 2:32PM EDT2,350.00118.00118.85121.50-3.12-2.58%142500.00%
AMZN220520P023600002022-05-16 2:53PM EDT2,360.00132.33126.25129.45+11.33+9.36%313240.00%
AMZN220520P023650002022-05-16 2:37PM EDT2,365.00131.00131.40134.65+0.17+0.13%2280.00%
AMZN220520P023700002022-05-16 11:41AM EDT2,370.00159.93135.30138.85+11.43+7.70%670.00%
AMZN220520P023750002022-05-16 12:06AM EDT2,375.00155.20138.60143.350.00--40.00%
AMZN220520P023800002022-05-16 2:58PM EDT2,380.00144.95143.20146.75+3.95+2.80%772240.00%
AMZN220520P023900002022-05-16 11:41AM EDT2,390.00177.62152.15155.90+28.86+19.40%330.00%
AMZN220520P024000002022-05-16 2:40PM EDT2,400.00158.00160.25164.10-2.70-1.68%362,3940.00%
AMZN220520P024100002022-05-16 11:29AM EDT2,410.00195.00169.80174.05+24.70+14.50%2190.00%
AMZN220520P024200002022-05-16 2:29PM EDT2,420.00182.70179.95184.65-12.39-6.35%42560.00%
AMZN220520P024300002022-05-16 12:36PM EDT2,430.00209.00189.25191.45+12.06+6.12%260.00%
AMZN220520P024400002022-05-16 1:16PM EDT2,440.00220.50196.85201.15+27.75+14.40%72270.00%
AMZN220520P024500002022-05-16 9:44AM EDT2,450.00199.29206.45210.60+2.26+1.15%3140.00%
AMZN220520P024600002022-05-16 2:50PM EDT2,460.00225.00217.40222.55+18.64+9.03%92450.00%
AMZN220520P024800002022-05-16 2:29PM EDT2,480.00239.21236.60242.20-34.62-12.64%42750.00%
AMZN220520P024900002022-05-16 12:06AM EDT2,490.00237.90244.65249.050.00--60.00%
AMZN220520P025000002022-05-16 2:51PM EDT2,500.00266.30254.90259.85+22.64+9.29%302,1030.00%
AMZN220520P025200002022-05-16 2:43PM EDT2,520.00271.85273.90278.35-19.30-6.63%124150.00%
AMZN220520P025400002022-05-16 2:56PM EDT2,540.00296.23293.50298.25+3.73+1.28%131640.00%
AMZN220520P025500002022-05-16 12:06AM EDT2,550.00339.64305.20309.750.00--10.00%
AMZN220520P025600002022-05-16 10:46AM EDT2,560.00331.21314.40318.50-18.32-5.24%11910.00%
AMZN220520P025700002022-05-16 12:07AM EDT2,570.00336.30325.10330.000.00--20.00%
AMZN220520P025800002022-05-16 2:26PM EDT2,580.00340.50334.20338.95-145.45-29.93%152070.00%
AMZN220520P025900002022-05-16 2:57PM EDT2,590.00344.20344.95349.80+13.45+4.07%18750.00%
AMZN220520P026000002022-05-16 2:40PM EDT2,600.00354.60354.80359.75+1.60+0.45%411,1980.00%
AMZN220520P026100002022-05-16 9:51AM EDT2,610.00370.93364.85369.75-96.77-20.69%1670.00%
AMZN220520P026200002022-05-13 2:04PM EDT2,620.00407.53374.80379.750.00-171480.00%
AMZN220520P026300002022-05-13 3:49PM EDT2,630.00378.45384.85389.650.00-17330.00%
AMZN220520P026400002022-05-16 12:31PM EDT2,640.00420.06393.05397.60+9.30+2.26%42060.00%
AMZN220520P026500002022-05-16 2:58PM EDT2,650.00406.26404.65409.25-28.83-6.63%291060.00%
AMZN220520P026600002022-05-16 12:57PM EDT2,660.00446.74413.90418.65+19.20+4.49%112340.00%
AMZN220520P026700002022-05-16 1:24PM EDT2,670.00450.88424.90429.70+13.45+3.07%1170.00%
AMZN220520P026800002022-05-16 1:54PM EDT2,680.00457.41434.40439.60-14.69-3.11%41780.00%
AMZN220520P026900002022-05-12 3:33PM EDT2,690.00569.75444.50449.100.00-3280.00%
AMZN220520P027000002022-05-16 2:35PM EDT2,700.00452.80452.95457.45+3.80+0.85%481,3140.00%
AMZN220520P027100002022-05-10 10:18AM EDT2,710.00454.90462.95467.50-27.73-5.75%1150.00%
AMZN220520P027200002022-05-16 10:24AM EDT2,720.00470.70473.85478.55-38.21-7.51%22750.00%
AMZN220520P027300002022-05-13 10:50AM EDT2,730.00512.43483.85488.650.00-1160.00%
AMZN220520P027400002022-05-13 3:05PM EDT2,740.00504.36493.80498.650.00-142700.00%
AMZN220520P027450002022-05-13 10:50AM EDT2,745.00527.34499.60504.550.00-4100.00%
AMZN220520P027500002022-05-16 10:25AM EDT2,750.00503.45503.85508.65-43.70-7.99%3260.00%
AMZN220520P027550002022-05-12 11:01AM EDT2,755.00564.70508.80513.650.00-2100.00%
AMZN220520P027600002022-05-13 3:05PM EDT2,760.00504.70513.80518.65-19.66-3.75%12100.00%
AMZN220520P027650002022-05-11 2:22PM EDT2,765.00656.10517.95522.500.00-120.00%
AMZN220520P027700002022-05-13 12:11PM EDT2,770.00545.55523.85528.65+16.17+3.05%1110.00%
AMZN220520P027750002022-05-09 3:07PM EDT2,775.00599.10528.80533.650.00-1180.00%
AMZN220520P027800002022-05-16 11:38AM EDT2,780.00563.95533.80538.65+39.52+7.54%222080.00%
AMZN220520P027850002022-05-13 12:13PM EDT2,785.00535.35540.75543.350.00-190.00%
AMZN220520P027900002022-05-13 3:29PM EDT2,790.00529.50544.65549.600.00-1180.00%
AMZN220520P027950002022-05-10 11:43AM EDT2,795.00684.42548.85553.600.00-1560.00%
AMZN220520P028000002022-05-16 2:58PM EDT2,800.00556.17552.95557.45+1.17+0.21%411,1650.00%
AMZN220520P028050002022-05-16 2:58PM EDT2,805.00561.18559.65564.60-3.22-0.57%290.00%
AMZN220520P028100002022-05-13 9:54AM EDT2,810.00581.29564.90569.750.00-11490.00%
AMZN220520P028150002022-05-16 9:45AM EDT2,815.00569.27567.95572.45+3.56+0.63%12450.00%
AMZN220520P028200002022-05-16 2:09PM EDT2,820.00582.92573.80578.60-11.94-2.01%21240.00%
AMZN220520P028250002022-05-16 9:58AM EDT2,825.00588.00577.95582.45-87.97-13.01%1600.00%
AMZN220520P028300002022-05-16 10:53AM EDT2,830.00605.48584.65589.60-114.49-15.90%1240.00%
AMZN220520P028350002022-05-13 9:53AM EDT2,835.00608.11589.40594.400.00-1540.00%
AMZN220520P028400002022-05-16 10:20AM EDT2,840.00598.32594.55599.50-94.45-13.63%11450.00%
AMZN220520P028450002022-05-16 11:08AM EDT2,845.00629.27599.55604.50+33.65+5.65%51320.00%
AMZN220520P028500002022-05-16 2:09PM EDT2,850.00612.89603.85608.60-0.79-0.13%14870.00%
AMZN220520P028550002022-05-11 9:49AM EDT2,855.00682.10609.65614.600.00-2530.00%
AMZN220520P028600002022-05-12 9:48AM EDT2,860.00760.25613.85618.600.00-91470.00%
AMZN220520P028650002022-05-16 11:38AM EDT2,865.00648.90619.65624.60-61.07-8.60%4360.00%
AMZN220520P028700002022-05-16 11:38AM EDT2,870.00653.90622.90627.45+9.09+1.41%41080.00%
AMZN220520P028750002022-05-13 2:42PM EDT2,875.00654.50628.80633.600.00-2480.00%
AMZN220520P028800002022-05-13 2:26PM EDT2,880.00633.92635.75640.40-36.78-5.48%12050.00%
AMZN220520P028850002022-05-16 10:02AM EDT2,885.00659.05638.80645.40-70.82-9.70%2390.00%
AMZN220520P028900002022-05-16 10:02AM EDT2,890.00663.76644.65649.60-72.31-9.82%3680.00%
AMZN220520P028950002022-05-16 1:20PM EDT2,895.00670.24648.75653.35+3.50+0.52%7990.00%
AMZN220520P029000002022-05-16 2:14PM EDT2,900.00665.62653.80658.60+26.59+4.16%228820.00%
AMZN220520P029050002022-05-12 3:17PM EDT2,905.00800.28660.70662.450.00-96470.00%
AMZN220520P029100002022-05-09 3:23PM EDT2,910.00729.05664.55669.500.00-6280.00%
AMZN220520P029150002022-05-09 1:05PM EDT2,915.00702.20667.95672.500.00-1100.00%
AMZN220520P029200002022-05-13 12:17PM EDT2,920.00674.12672.95677.500.00-94870.00%
AMZN220520P029250002022-05-13 9:37AM EDT2,925.00751.82679.65684.600.00-1280.00%
AMZN220520P029300002022-05-16 2:55PM EDT2,930.00687.00684.70689.60-61.50-8.22%2200.00%
AMZN220520P029350002022-05-16 9:41AM EDT2,935.00663.29688.85693.60-36.00-5.15%1180.00%
AMZN220520P029400002022-05-12 12:04PM EDT2,940.00798.63693.85698.600.00-10790.00%
AMZN220520P029450002022-05-09 10:12AM EDT2,945.00734.55698.85703.600.00-1240.00%
AMZN220520P029500002022-05-16 2:14PM EDT2,950.00717.62705.75707.45+6.07+0.85%41490.00%
AMZN220520P029550002022-05-16 9:30AM EDT2,955.00693.35707.95712.45-153.79-18.15%1620.00%
AMZN220520P029600002022-05-13 12:55PM EDT2,960.00703.90713.85718.600.00-81950.00%
AMZN220520P029650002022-05-13 11:55AM EDT2,965.00729.00720.75725.400.00-1290.00%
AMZN220520P029700002022-05-16 9:30AM EDT2,970.00708.35722.95727.45-117.74-14.25%2730.00%
AMZN220520P029750002022-05-13 12:12PM EDT2,975.00729.88728.85733.600.00-3380.00%
AMZN220520P029800002022-05-16 2:40PM EDT2,980.00732.75733.85738.60-68.98-8.60%241,9070.00%
AMZN220520P029850002022-05-16 1:41PM EDT2,985.00755.71738.85743.60-4.77-0.63%11,2340.00%
AMZN220520P029900002022-05-16 11:15AM EDT2,990.00767.07743.85748.60+15.67+2.09%1330.00%
AMZN220520P029950002022-05-13 12:11PM EDT2,995.00753.45748.85753.600.00-2920.00%
AMZN220520P030000002022-05-16 2:40PM EDT3,000.00752.75753.85758.60+13.75+1.86%298110.00%
AMZN220520P030050002022-05-12 1:54PM EDT3,005.00911.30758.80763.600.00-10350.00%
AMZN220520P030100002022-05-11 3:59PM EDT3,010.00956.18765.70770.400.00-1110.00%
AMZN220520P030150002022-05-13 2:00PM EDT3,015.00792.89768.80773.600.00-7580.00%
AMZN220520P030200002022-05-12 9:38AM EDT3,020.00958.45772.95780.400.00-2180.00%
AMZN220520P030250002022-05-12 9:40AM EDT3,025.00971.80777.70782.550.00-22410.00%
AMZN220520P030300002022-05-11 9:34AM EDT3,030.00877.15783.80788.600.00-110.00%
AMZN220520P030350002022-05-06 3:54PM EDT3,035.00802.61788.80793.600.00-140.00%
AMZN220520P030400002022-05-11 9:36AM EDT3,040.00964.60794.65799.550.00-110.00%
AMZN220520P030450002022-05-16 12:15PM EDT3,045.00816.55800.70805.40+6.80+0.84%390.00%
AMZN220520P030500002022-05-16 12:15PM EDT3,050.00821.55803.80809.15-59.21-6.72%1240.00%
AMZN220520P030550002022-05-06 9:51AM EDT3,055.00771.59808.80813.600.00-140290.00%
AMZN220520P030600002022-05-11 9:36AM EDT3,060.00919.45814.35819.500.00-4130.00%
AMZN220520P030650002022-05-09 10:15AM EDT3,065.00896.01818.75824.150.00-1190.00%
AMZN220520P030700002022-05-13 10:52AM EDT3,070.00850.36823.75829.150.00-1140.00%
AMZN220520P030750002022-05-13 9:58AM EDT3,075.00859.98830.70835.400.00-3170.00%
AMZN220520P030800002022-05-13 10:52AM EDT3,080.00860.42834.55839.150.00-1200.00%
AMZN220520P030850002022-05-16 10:06AM EDT3,085.00855.48838.75843.55-81.02-8.65%2320.00%
AMZN220520P030900002022-05-13 11:34AM EDT3,090.00866.42842.90847.400.00-180.00%
AMZN220520P030950002022-05-16 10:02AM EDT3,095.00869.10847.90852.40-2.33-0.27%550.00%
AMZN220520P031000002022-05-16 2:43PM EDT3,100.00850.00854.55857.40+10.00+1.19%164000.00%
AMZN220520P031050002022-05-16 10:01AM EDT3,105.00882.41857.90862.45+14.29+1.65%420.00%
AMZN220520P031100002022-05-13 12:27PM EDT3,110.00876.00862.90867.450.00-2600.00%
AMZN220520P031150002022-05-12 10:52AM EDT3,115.00942.15868.05873.000.00-3100.00%
AMZN220520P031200002022-05-11 3:07PM EDT3,120.00944.45874.35879.750.00-150.00%
AMZN220520P031250002022-05-13 11:59AM EDT3,125.00890.14877.90883.000.00-5930.00%
AMZN220520P031300002022-05-12 9:32AM EDT3,130.001,058.93882.95887.450.00-1430.00%
AMZN220520P031350002022-05-12 10:07AM EDT3,135.001,026.00887.95892.450.00-5640.00%
AMZN220520P031400002022-05-06 1:21PM EDT3,140.00896.02893.80898.600.00-230.00%
AMZN220520P031450002022-05-09 3:46PM EDT3,145.00972.11897.95902.450.00-240.00%
AMZN220520P031500002022-05-12 3:18PM EDT3,150.001,044.00903.80908.600.00-340.00%
AMZN220520P031550002022-05-10 10:34AM EDT3,155.00980.00907.95912.500.00-130.00%
AMZN220520P031600002022-05-11 9:40AM EDT3,160.001,017.35913.00918.050.00-1130.00%
AMZN220520P031650002022-05-09 10:03AM EDT3,165.00922.59918.10923.050.00-130.00%
AMZN220520P031700002022-05-12 11:45AM EDT3,170.00987.60924.70929.600.00-2790.00%
AMZN220520P031750002022-05-03 2:41PM EDT3,175.00717.87929.70934.650.00-130.00%
AMZN220520P031800002022-05-10 2:01PM EDT3,180.00978.25934.60939.550.00-4050.00%
AMZN220520P031850002022-05-10 2:01PM EDT3,185.00983.25940.75942.500.00-4140.00%
AMZN220520P031900002022-05-13 2:01PM EDT3,190.00967.20943.00947.500.00-2130.00%
AMZN220520P031950002022-05-09 12:22PM EDT3,195.00957.05950.80955.450.00-150.00%
AMZN220520P032000002022-05-13 3:16PM EDT3,200.00949.00953.00957.550.00-101340.00%
AMZN220520P032050002022-05-11 12:34PM EDT3,205.001,064.87958.00962.500.00-1970.00%
AMZN220520P032100002022-05-13 3:33PM EDT3,210.00956.88963.85968.650.00-1170.00%
AMZN220520P032150002022-05-10 1:59PM EDT3,215.001,011.13968.00972.500.00-1840.00%
AMZN220520P032200002022-05-10 1:59PM EDT3,220.001,049.92973.00977.500.00-140.00%
AMZN220520P032250002022-05-10 1:07PM EDT3,225.001,059.19977.95984.550.00-130.00%
AMZN220520P032300002022-05-12 10:49AM EDT3,230.001,069.98982.95987.550.00-170.00%
AMZN220520P032350002022-05-11 1:12PM EDT3,235.001,122.45988.85993.650.00-430.00%
AMZN220520P032400002022-05-11 11:42AM EDT3,240.001,063.28993.00997.650.00-330.00%
AMZN220520P032450002022-05-05 3:37PM EDT3,245.001,063.02997.951,002.550.00-120.00%
AMZN220520P032500002022-05-16 11:29AM EDT3,250.001,029.621,003.851,008.65-81.51-7.34%160.00%
AMZN220520P032550002022-05-10 10:04AM EDT3,255.001,021.851,009.601,014.200.00-220.00%
AMZN220520P032600002022-05-11 10:06AM EDT3,260.001,088.621,013.801,019.200.00-130.00%
AMZN220520P032650002022-04-29 3:30PM EDT3,265.00805.101,018.851,023.650.00-1120.00%
AMZN220520P032700002022-05-11 9:40AM EDT3,270.001,125.651,024.601,029.150.00-140.00%
AMZN220520P032750002022-05-13 3:32PM EDT3,275.001,018.521,027.951,035.250.00-240.00%
AMZN220520P032800002022-05-13 3:32PM EDT3,280.001,023.531,032.951,037.500.00-240.00%
AMZN220520P032850002022-05-16 10:03AM EDT3,285.001,059.001,037.951,042.45-24.80-2.29%450.00%
AMZN220520P032900002022-05-06 2:32PM EDT3,290.001,110.321,043.801,048.600.00-140.00%
AMZN220520P033000002022-05-16 10:22AM EDT3,300.001,053.301,052.901,057.45-32.10-2.96%11810.00%
AMZN220520P033100002022-05-04 10:37AM EDT3,310.00901.531,062.951,067.450.00-140.00%
AMZN220520P033200002022-05-12 9:32AM EDT3,320.001,245.001,074.651,079.600.00-1200.00%
AMZN220520P033300002022-05-11 1:17PM EDT3,330.001,219.821,082.951,087.450.00-150.00%
AMZN220520P033400002022-05-06 2:34PM EDT3,340.001,122.101,094.651,099.600.00-160.00%
AMZN220520P033600002022-05-02 11:22AM EDT3,360.00947.001,112.951,117.500.00-300.00%
AMZN220520P033800002022-04-29 1:50PM EDT3,380.00885.221,134.551,139.200.00-500.00%
AMZN220520P034000002022-05-16 2:49PM EDT3,400.001,160.801,154.251,159.55-13.20-1.12%1002130.00%
AMZN220520P034200002022-05-10 9:41AM EDT3,420.001,218.001,172.751,177.550.00-100.00%
AMZN220520P034400002022-05-10 10:04AM EDT3,440.001,206.841,192.951,197.500.00-200.00%
AMZN220520P034600002022-05-10 11:02AM EDT3,460.001,280.851,213.751,218.350.00-100.00%
AMZN220520P034800002022-04-29 9:32AM EDT3,480.00923.781,232.901,237.450.00-500.00%
AMZN220520P035000002022-05-13 12:06PM EDT3,500.001,259.651,253.801,259.600.00-8540.00%
AMZN220520P036000002022-05-16 2:49PM EDT3,600.001,360.801,353.801,358.60-94.20-6.47%1051030.00%
AMZN220520P037000002022-05-16 9:30AM EDT3,700.001,447.451,453.901,459.15-156.55-9.76%5320.00%
AMZN220520P038000002022-05-16 11:16AM EDT3,800.001,576.551,553.801,558.60+1.55+0.10%100.00%
AMZN220520P039000002022-04-29 3:51PM EDT3,900.001,433.451,654.651,659.600.00-920.00%
AMZN220520P040000002022-04-29 2:45PM EDT4,000.001,875.201,753.801,758.650.00-220.00%
AMZN220520P041000002022-05-05 12:53PM EDT4,100.001,755.971,854.651,859.600.00-1000.00%
AMZN220520P042000002022-04-08 9:55AM EDT4,200.001,094.891,900.801,907.950.00-520.00%
AMZN220520P043000002022-05-06 9:32AM EDT4,300.001,995.502,054.202,057.650.00-100.00%
AMZN220520P044000002022-05-05 3:42PM EDT4,400.002,081.002,153.102,158.000.00-100.00%
AMZN220520P045000002022-04-27 9:36AM EDT4,500.001,695.302,254.352,259.600.00-100.00%
AMZN220520P046000002022-05-02 9:33AM EDT4,600.002,172.402,354.352,359.600.00-100.00%
AMZN220520P047000002022-05-16 9:35AM EDT4,700.002,458.002,452.902,460.50+101.23+4.30%100.00%
AMZN220520P048000002022-02-08 12:31PM EDT4,800.001,615.621,853.001,870.250.00-200.00%
AMZN220520P049000002022-05-06 10:16AM EDT4,900.002,591.402,654.352,659.600.00-400.00%
AMZN220520P050000002022-05-16 9:32AM EDT5,000.002,749.502,753.852,759.20+99.25+3.74%100.00%
AMZN220520P051000002022-05-16 9:30AM EDT5,100.002,847.402,854.552,859.20+214.00+8.13%500.00%
AMZN220520P052000002022-04-22 9:49AM EDT5,200.002,233.952,954.552,959.550.00-500.00%
AMZN220520P053000002022-05-13 9:30AM EDT5,300.003,136.453,052.953,060.500.00-100.00%
AMZN220520P054000002022-05-13 9:30AM EDT5,400.003,157.503,152.953,160.45-78.95-2.44%100.00%