Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423C01820000 | 2021-03-25 9:35AM EDT | 1,820.00 | 1,263.80 | 1,571.25 | 1,587.50 | 0.00 | - | - | 1 | 252.03% |
AMZN210423C01850000 | 2021-03-25 9:35AM EDT | 1,850.00 | 1,233.90 | 1,541.25 | 1,557.00 | 0.00 | - | - | 1 | 243.57% |
AMZN210423C01880000 | 2021-04-12 9:33AM EDT | 1,880.00 | 1,498.50 | 1,511.25 | 1,527.50 | 0.00 | - | - | 1 | 240.37% |
AMZN210423C02040000 | 2021-04-09 9:40AM EDT | 2,040.00 | 1,256.22 | 1,351.20 | 1,367.00 | 0.00 | - | 1 | 2 | 208.66% |
AMZN210423C02050000 | 2021-04-06 3:39PM EDT | 2,050.00 | 1,184.35 | 1,341.20 | 1,357.50 | 0.00 | - | - | 1 | 209.16% |
AMZN210423C02140000 | 2021-03-15 12:05AM EDT | 2,140.00 | 910.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AMZN210423C02150000 | 2021-03-15 12:05AM EDT | 2,150.00 | 863.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AMZN210423C02220000 | 2021-03-15 12:05AM EDT | 2,220.00 | 832.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AMZN210423C02300000 | 2021-04-16 1:06PM EDT | 2,300.00 | 1,097.99 | 1,091.30 | 1,107.50 | -16.78 | -1.51% | 5 | 1 | 167.23% |
AMZN210423C02310000 | 2021-04-13 2:48PM EDT | 2,310.00 | 1,104.85 | 1,081.30 | 1,097.50 | 0.00 | - | 1 | 1 | 165.64% |
AMZN210423C02350000 | 2021-04-12 10:26AM EDT | 2,350.00 | 1,026.00 | 1,041.30 | 1,057.00 | 0.00 | - | - | 1 | 157.50% |
AMZN210423C02390000 | 2021-04-09 2:02PM EDT | 2,390.00 | 972.52 | 1,001.25 | 1,017.50 | 0.00 | - | 10 | 5 | 153.08% |
AMZN210423C02400000 | 2021-04-12 10:26AM EDT | 2,400.00 | 976.00 | 991.25 | 1,007.00 | 0.00 | - | 2 | 14 | 149.79% |
AMZN210423C02420000 | 2021-04-09 11:01AM EDT | 2,420.00 | 946.26 | 971.25 | 987.00 | 0.00 | - | 3 | 11 | 146.74% |
AMZN210423C02440000 | 2021-04-05 2:28PM EDT | 2,440.00 | 789.13 | 951.25 | 966.50 | 0.00 | - | - | 13 | 141.96% |
AMZN210423C02450000 | 2021-04-13 1:11PM EDT | 2,450.00 | 963.75 | 943.55 | 952.90 | 0.00 | - | 1 | 14 | 124.85% |
AMZN210423C02500000 | 2021-04-16 12:13PM EDT | 2,500.00 | 898.00 | 893.60 | 902.85 | -19.75 | -2.15% | 1 | 7 | 117.85% |
AMZN210423C02520000 | 2021-04-07 11:51AM EDT | 2,520.00 | 766.11 | 871.35 | 886.50 | 0.00 | - | - | 12 | 130.13% |
AMZN210423C02540000 | 2021-04-07 3:21PM EDT | 2,540.00 | 750.10 | 851.35 | 866.50 | 0.00 | - | 24 | 1 | 127.22% |
AMZN210423C02550000 | 2021-04-13 1:11PM EDT | 2,550.00 | 872.25 | 843.65 | 853.80 | 0.00 | - | 1 | 2 | 115.69% |
AMZN210423C02580000 | 2021-04-01 12:44PM EDT | 2,580.00 | 560.57 | 811.30 | 826.55 | 0.00 | - | 2 | 1 | 121.61% |
AMZN210423C02590000 | 2021-04-12 9:33AM EDT | 2,590.00 | 789.00 | 801.35 | 816.55 | 0.00 | - | 2 | 11 | 120.17% |
AMZN210423C02600000 | 2021-04-13 1:42PM EDT | 2,600.00 | 817.55 | 793.70 | 803.80 | 0.00 | - | 16 | 16 | 108.94% |
AMZN210423C02610000 | 2021-03-29 9:55AM EDT | 2,610.00 | 442.10 | 781.40 | 797.50 | 0.00 | - | 1 | 3 | 56.25% |
AMZN210423C02650000 | 2021-04-05 11:47AM EDT | 2,650.00 | 716.72 | 743.80 | 753.80 | 0.00 | - | 4 | 6 | 102.30% |
AMZN210423C02700000 | 2021-04-12 10:46AM EDT | 2,700.00 | 691.52 | 697.00 | 701.50 | 0.00 | - | 4 | 135 | 85.01% |
AMZN210423C02720000 | 2021-04-07 11:38AM EDT | 2,720.00 | 671.60 | 674.15 | 684.70 | 0.00 | - | 4 | 6 | 96.25% |
AMZN210423C02730000 | 2021-03-15 12:05AM EDT | 2,730.00 | 358.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AMZN210423C02740000 | 2021-04-13 11:24AM EDT | 2,740.00 | 686.05 | 651.45 | 666.50 | 0.00 | - | 1 | 3 | 98.90% |
AMZN210423C02750000 | 2021-04-12 10:46AM EDT | 2,750.00 | 612.95 | 644.00 | 652.90 | 0.00 | - | 3 | 4 | 85.79% |
AMZN210423C02760000 | 2021-04-07 10:30AM EDT | 2,760.00 | 503.99 | 633.45 | 642.95 | 0.00 | - | 10 | 16 | 84.74% |
AMZN210423C02770000 | 2021-04-06 3:23PM EDT | 2,770.00 | 473.85 | 624.45 | 634.55 | 0.00 | - | 6 | 5 | 51.56% |
AMZN210423C02780000 | 2021-04-07 10:30AM EDT | 2,780.00 | 484.24 | 611.50 | 626.50 | 0.00 | - | 10 | 10 | 93.38% |
AMZN210423C02790000 | 2021-03-30 2:20PM EDT | 2,790.00 | 278.57 | 601.50 | 617.50 | 0.00 | - | - | 1 | 50.00% |
AMZN210423C02800000 | 2021-04-13 1:57PM EDT | 2,800.00 | 615.10 | 594.10 | 603.20 | 0.00 | - | 11 | 27 | 80.68% |
AMZN210423C02810000 | 2021-04-09 11:12AM EDT | 2,810.00 | 510.73 | 581.55 | 596.80 | 0.00 | - | 1 | 1 | 90.02% |
AMZN210423C02820000 | 2021-04-14 2:40PM EDT | 2,820.00 | 527.60 | 571.55 | 587.50 | 0.00 | - | 10 | 26 | 90.32% |
AMZN210423C02830000 | 2021-04-07 2:52PM EDT | 2,830.00 | 474.47 | 561.55 | 577.50 | 0.00 | - | 8 | 8 | 88.93% |
AMZN210423C02840000 | 2021-04-12 9:30AM EDT | 2,840.00 | 520.00 | 551.60 | 567.50 | 0.00 | - | 2 | 21 | 87.54% |
AMZN210423C02850000 | 2021-04-13 1:57PM EDT | 2,850.00 | 565.34 | 544.20 | 553.95 | 0.00 | - | 10 | 259 | 76.89% |
AMZN210423C02860000 | 2021-04-09 12:48PM EDT | 2,860.00 | 496.95 | 531.60 | 547.00 | 0.00 | - | 2 | 5 | 83.63% |
AMZN210423C02870000 | 2021-04-07 2:22PM EDT | 2,870.00 | 433.15 | 521.70 | 537.50 | 0.00 | - | - | 0 | 83.38% |
AMZN210423C02880000 | 2021-04-07 11:07AM EDT | 2,880.00 | 405.38 | 511.60 | 527.50 | 0.00 | - | 5 | 32 | 81.99% |
AMZN210423C02890000 | 2021-04-07 11:07AM EDT | 2,890.00 | 395.57 | 501.70 | 517.50 | 0.00 | - | 5 | 33 | 80.62% |
AMZN210423C02900000 | 2021-04-15 12:19PM EDT | 2,900.00 | 458.35 | 494.35 | 503.05 | +3.35 | +0.74% | 6 | 394 | 67.72% |
AMZN210423C02905000 | 2021-04-05 11:32AM EDT | 2,905.00 | 318.40 | 486.80 | 501.95 | 0.00 | - | 2 | 2 | 77.37% |
AMZN210423C02910000 | 2021-04-12 3:02PM EDT | 2,910.00 | 451.00 | 481.65 | 497.00 | -16.13 | -3.45% | 6 | 8 | 76.79% |
AMZN210423C02915000 | 2021-04-13 2:51PM EDT | 2,915.00 | 503.95 | 476.85 | 492.00 | 0.00 | - | 2 | 7 | 76.11% |
AMZN210423C02920000 | 2021-04-08 2:07PM EDT | 2,920.00 | 399.68 | 471.75 | 487.00 | 0.00 | - | 4 | 11 | 75.43% |
AMZN210423C02925000 | 2021-04-14 10:46AM EDT | 2,925.00 | 444.40 | 466.70 | 482.05 | 0.00 | - | 6 | 5 | 74.85% |
AMZN210423C02930000 | 2021-04-07 12:28PM EDT | 2,930.00 | 469.51 | 461.75 | 478.00 | +110.41 | +30.75% | 3 | 8 | 76.10% |
AMZN210423C02935000 | 2021-03-05 4:16PM EDT | 2,935.00 | 184.35 | 247.45 | 252.05 | 0.00 | - | 2 | 1 | 0.00% |
AMZN210423C02940000 | 2021-04-07 12:28PM EDT | 2,940.00 | 452.15 | 451.90 | 468.00 | 0.00 | - | 2 | 10 | 74.72% |
AMZN210423C02945000 | 2021-04-09 2:09PM EDT | 2,945.00 | 422.50 | 449.50 | 460.45 | 0.00 | - | 1 | 14 | 68.62% |
AMZN210423C02950000 | 2021-04-16 2:08PM EDT | 2,950.00 | 447.40 | 445.05 | 453.40 | +28.30 | +6.75% | 2 | 12 | 62.65% |
AMZN210423C02955000 | 2021-04-05 2:01PM EDT | 2,955.00 | 280.03 | 436.95 | 452.10 | 0.00 | - | 10 | 3 | 70.86% |
AMZN210423C02960000 | 2021-04-08 3:47PM EDT | 2,960.00 | 345.53 | 433.70 | 445.15 | 0.00 | - | 5 | 13 | 65.95% |
AMZN210423C02965000 | 2021-04-16 3:32PM EDT | 2,965.00 | 432.31 | 427.05 | 442.15 | -20.71 | -4.57% | 6 | 14 | 69.60% |
AMZN210423C02970000 | 2021-04-08 1:51PM EDT | 2,970.00 | 351.80 | 422.00 | 437.15 | 0.00 | - | 2 | 7 | 68.92% |
AMZN210423C02975000 | 2021-04-16 3:32PM EDT | 2,975.00 | 422.38 | 417.10 | 432.15 | -20.76 | -4.68% | 6 | 18 | 68.24% |
AMZN210423C02980000 | 2021-04-16 3:58PM EDT | 2,980.00 | 418.33 | 412.10 | 427.20 | +139.91 | +50.25% | 2 | 12 | 67.65% |
AMZN210423C02985000 | 2021-04-08 9:55AM EDT | 2,985.00 | 334.40 | 405.75 | 421.25 | 0.00 | - | 4 | 13 | 65.07% |
AMZN210423C02990000 | 2021-04-15 10:02AM EDT | 2,990.00 | 385.00 | 402.15 | 417.25 | 0.00 | - | 1 | 31 | 66.38% |
AMZN210423C02995000 | 2021-04-13 9:30AM EDT | 2,995.00 | 346.10 | 395.80 | 411.35 | 0.00 | - | 2 | 21 | 63.93% |
AMZN210423C03000000 | 2021-04-16 3:57PM EDT | 3,000.00 | 399.68 | 394.75 | 403.10 | +27.68 | +7.44% | 1,094 | 2,117 | 55.62% |
AMZN210423C03005000 | 2021-04-14 1:12PM EDT | 3,005.00 | 353.15 | 387.20 | 403.00 | 0.00 | - | 1 | 31 | 65.70% |
AMZN210423C03010000 | 2021-04-13 11:20AM EDT | 3,010.00 | 417.58 | 380.85 | 396.35 | 0.00 | - | 6 | 23 | 61.93% |
AMZN210423C03015000 | 2021-04-07 11:35AM EDT | 3,015.00 | 371.75 | 375.80 | 391.40 | 0.00 | - | 1 | 7 | 61.35% |
AMZN210423C03020000 | 2021-04-12 9:30AM EDT | 3,020.00 | 342.03 | 370.90 | 387.20 | 0.00 | - | 2 | 41 | 62.19% |
AMZN210423C03025000 | 2021-04-14 11:10AM EDT | 3,025.00 | 333.09 | 365.95 | 381.45 | 0.00 | - | 7 | 20 | 60.11% |
AMZN210423C03030000 | 2021-04-16 10:02AM EDT | 3,030.00 | 360.20 | 363.40 | 375.15 | +4.55 | +1.28% | 502 | 524 | 56.82% |
AMZN210423C03035000 | 2021-04-09 10:10AM EDT | 3,035.00 | 291.22 | 358.45 | 370.70 | 0.00 | - | 1 | 26 | 57.30% |
AMZN210423C03040000 | 2021-04-15 3:39PM EDT | 3,040.00 | 343.38 | 351.35 | 367.30 | 0.00 | - | 1 | 54 | 59.64% |
AMZN210423C03045000 | 2021-04-12 11:23AM EDT | 3,045.00 | 313.00 | 347.45 | 362.35 | 0.00 | - | 1 | 17 | 59.04% |
AMZN210423C03050000 | 2021-04-16 10:02AM EDT | 3,050.00 | 352.00 | 346.30 | 353.40 | -20.62 | -5.53% | 503 | 553 | 50.27% |
AMZN210423C03055000 | 2021-04-13 3:00PM EDT | 3,055.00 | 323.00 | 340.50 | 350.80 | -41.33 | -11.34% | 1 | 45 | 54.85% |
AMZN210423C03060000 | 2021-04-09 10:14AM EDT | 3,060.00 | 266.45 | 331.25 | 346.70 | 0.00 | - | 1 | 42 | 55.85% |
AMZN210423C03065000 | 2021-04-13 2:40PM EDT | 3,065.00 | 348.99 | 330.55 | 339.85 | 0.00 | - | 2 | 37 | 51.65% |
AMZN210423C03070000 | 2021-04-15 12:02PM EDT | 3,070.00 | 290.19 | 324.95 | 337.55 | 0.00 | - | 2 | 35 | 55.95% |
AMZN210423C03075000 | 2021-04-14 2:20PM EDT | 3,075.00 | 271.05 | 317.70 | 332.55 | 0.00 | - | 2 | 30 | 55.26% |
AMZN210423C03080000 | 2021-04-16 2:26PM EDT | 3,080.00 | 320.30 | 312.75 | 327.60 | +31.38 | +10.86% | 1 | 104 | 54.65% |
AMZN210423C03085000 | 2021-04-13 11:43AM EDT | 3,085.00 | 264.45 | 306.80 | 322.65 | 0.00 | - | 1 | 24 | 54.03% |
AMZN210423C03090000 | 2021-04-16 2:01PM EDT | 3,090.00 | 304.38 | 302.85 | 317.70 | -29.13 | -8.73% | 4 | 86 | 53.42% |
AMZN210423C03095000 | 2021-04-16 2:52PM EDT | 3,095.00 | 307.78 | 297.90 | 312.80 | -20.17 | -6.15% | 2 | 35 | 52.88% |
AMZN210423C03100000 | 2021-04-16 3:59PM EDT | 3,100.00 | 301.00 | 295.60 | 303.70 | +13.50 | +4.70% | 1,110 | 2,280 | 44.75% |
AMZN210423C03105000 | 2021-04-15 1:53PM EDT | 3,105.00 | 268.38 | 287.00 | 302.05 | 0.00 | - | 3 | 65 | 50.31% |
AMZN210423C03110000 | 2021-04-14 10:32AM EDT | 3,110.00 | 267.78 | 282.95 | 297.15 | 0.00 | - | 3 | 45 | 49.78% |
AMZN210423C03115000 | 2021-04-16 3:47PM EDT | 3,115.00 | 282.60 | 277.90 | 293.00 | +59.45 | +26.64% | 1 | 24 | 50.40% |
AMZN210423C03120000 | 2021-04-16 3:17PM EDT | 3,120.00 | 281.75 | 279.10 | 282.50 | +18.50 | +7.03% | 8 | 59 | 39.48% |
AMZN210423C03125000 | 2021-04-16 1:27PM EDT | 3,125.00 | 267.05 | 271.15 | 280.60 | +17.35 | +6.95% | 9 | 31 | 45.19% |
AMZN210423C03130000 | 2021-04-16 11:52AM EDT | 3,130.00 | 262.47 | 264.20 | 275.90 | +49.97 | +23.52% | 1 | 45 | 45.03% |
AMZN210423C03135000 | 2021-04-14 10:40AM EDT | 3,135.00 | 234.60 | 261.30 | 269.00 | 0.00 | - | 1 | 35 | 40.95% |
AMZN210423C03140000 | 2021-04-15 10:07AM EDT | 3,140.00 | 235.30 | 256.40 | 264.10 | 0.00 | - | 2 | 84 | 40.50% |
AMZN210423C03145000 | 2021-04-16 2:33PM EDT | 3,145.00 | 256.97 | 251.50 | 259.20 | +16.37 | +6.80% | 1 | 45 | 40.05% |
AMZN210423C03150000 | 2021-04-16 3:48PM EDT | 3,150.00 | 253.12 | 246.60 | 254.25 | +20.30 | +8.72% | 27 | 100 | 39.50% |
AMZN210423C03155000 | 2021-04-14 3:08PM EDT | 3,155.00 | 186.55 | 241.75 | 250.05 | 0.00 | - | 2 | 34 | 40.27% |
AMZN210423C03160000 | 2021-04-16 11:57AM EDT | 3,160.00 | 239.03 | 236.80 | 244.45 | +23.53 | +10.92% | 6 | 38 | 38.57% |
AMZN210423C03165000 | 2021-04-15 12:19PM EDT | 3,165.00 | 195.39 | 231.90 | 240.60 | 0.00 | - | 2 | 25 | 39.84% |
AMZN210423C03170000 | 2021-04-16 2:53PM EDT | 3,170.00 | 233.20 | 227.00 | 234.65 | +16.55 | +7.64% | 5 | 51 | 37.61% |
AMZN210423C03175000 | 2021-04-16 11:01AM EDT | 3,175.00 | 218.05 | 222.15 | 230.80 | +9.95 | +4.78% | 3 | 62 | 38.80% |
AMZN210423C03180000 | 2021-04-14 9:52AM EDT | 3,180.00 | 193.06 | 217.30 | 224.90 | -14.34 | -6.91% | 4 | 73 | 36.71% |
AMZN210423C03185000 | 2021-04-16 3:54PM EDT | 3,185.00 | 217.57 | 212.40 | 220.00 | +16.22 | +8.06% | 4 | 72 | 36.21% |
AMZN210423C03190000 | 2021-04-16 1:45PM EDT | 3,190.00 | 212.90 | 207.60 | 215.15 | +13.05 | +6.53% | 3 | 55 | 35.77% |
AMZN210423C03195000 | 2021-04-16 2:36PM EDT | 3,195.00 | 205.20 | 202.80 | 210.30 | +11.85 | +6.13% | 12 | 54 | 35.33% |
AMZN210423C03200000 | 2021-04-16 3:45PM EDT | 3,200.00 | 201.45 | 197.90 | 205.45 | +13.02 | +6.91% | 270 | 1,729 | 34.88% |
AMZN210423C03205000 | 2021-04-16 3:53PM EDT | 3,205.00 | 198.80 | 193.20 | 200.65 | +14.32 | +7.76% | 17 | 40 | 34.49% |
AMZN210423C03210000 | 2021-04-16 3:28PM EDT | 3,210.00 | 192.72 | 188.30 | 195.80 | +29.19 | +17.85% | 39 | 182 | 34.02% |
AMZN210423C03215000 | 2021-04-16 3:28PM EDT | 3,215.00 | 187.89 | 183.80 | 191.50 | +20.14 | +12.01% | 6 | 56 | 34.27% |
AMZN210423C03220000 | 2021-04-16 3:54PM EDT | 3,220.00 | 182.85 | 179.00 | 186.00 | +14.86 | +8.85% | 32 | 130 | 32.91% |
AMZN210423C03225000 | 2021-04-16 3:59PM EDT | 3,225.00 | 175.45 | 174.35 | 181.80 | +28.40 | +19.31% | 4 | 7 | 33.25% |
AMZN210423C03230000 | 2021-04-16 2:43PM EDT | 3,230.00 | 174.25 | 169.55 | 177.20 | +20.58 | +13.39% | 9 | 89 | 33.03% |
AMZN210423C03235000 | 2021-04-16 2:36PM EDT | 3,235.00 | 166.95 | 164.90 | 172.40 | +22.58 | +15.64% | 2 | 3 | 32.55% |
AMZN210423C03240000 | 2021-04-16 2:43PM EDT | 3,240.00 | 164.85 | 160.15 | 167.15 | +19.20 | +13.18% | 10 | 73 | 31.53% |
AMZN210423C03245000 | 2021-04-16 12:50PM EDT | 3,245.00 | 160.85 | 155.55 | 163.00 | +9.70 | +6.42% | 9 | 8 | 31.78% |
AMZN210423C03250000 | 2021-04-16 3:33PM EDT | 3,250.00 | 153.13 | 150.95 | 158.65 | +8.13 | +5.61% | 148 | 1,565 | 31.75% |
AMZN210423C03255000 | 2021-04-16 12:42PM EDT | 3,255.00 | 146.20 | 146.30 | 153.05 | +17.00 | +13.16% | 3 | 8 | 30.35% |
AMZN210423C03260000 | 2021-04-16 3:48PM EDT | 3,260.00 | 148.00 | 141.75 | 148.50 | +15.51 | +11.71% | 29 | 304 | 30.08% |
AMZN210423C03265000 | 2021-04-16 3:19PM EDT | 3,265.00 | 142.35 | 137.20 | 143.95 | +16.95 | +13.52% | 11 | 18 | 29.79% |
AMZN210423C03270000 | 2021-04-16 3:34PM EDT | 3,270.00 | 136.20 | 132.75 | 139.40 | +12.30 | +9.93% | 32 | 160 | 29.47% |
AMZN210423C03275000 | 2021-04-16 2:34PM EDT | 3,275.00 | 134.80 | 128.25 | 134.90 | +15.42 | +12.92% | 47 | 14 | 29.17% |
AMZN210423C03280000 | 2021-04-16 3:57PM EDT | 3,280.00 | 126.99 | 123.85 | 130.45 | +12.69 | +11.10% | 43 | 122 | 28.90% |
AMZN210423C03285000 | 2021-04-16 3:54PM EDT | 3,285.00 | 124.56 | 119.50 | 126.05 | +13.31 | +11.96% | 26 | 23 | 28.64% |
AMZN210423C03290000 | 2021-04-16 3:05PM EDT | 3,290.00 | 117.13 | 115.20 | 121.65 | +11.63 | +11.02% | 38 | 258 | 28.35% |
AMZN210423C03295000 | 2021-04-16 3:59PM EDT | 3,295.00 | 112.00 | 110.95 | 117.35 | +2.28 | +2.08% | 25 | 11 | 28.12% |
AMZN210423C03300000 | 2021-04-16 3:58PM EDT | 3,300.00 | 110.42 | 106.70 | 113.05 | +12.86 | +13.18% | 1,927 | 1,835 | 27.86% |
AMZN210423C03305000 | 2021-04-16 3:56PM EDT | 3,305.00 | 106.92 | 102.55 | 108.85 | +31.57 | +41.90% | 24 | 41 | 27.64% |
AMZN210423C03310000 | 2021-04-16 3:54PM EDT | 3,310.00 | 102.80 | 98.75 | 104.65 | +9.10 | +9.71% | 50 | 257 | 27.39% |
AMZN210423C03315000 | 2021-04-16 3:59PM EDT | 3,315.00 | 96.50 | 94.70 | 100.10 | +6.60 | +7.34% | 11 | 88 | 26.84% |
AMZN210423C03320000 | 2021-04-16 3:59PM EDT | 3,320.00 | 92.55 | 90.75 | 96.45 | +6.75 | +7.87% | 153 | 313 | 26.93% |
AMZN210423C03325000 | 2021-04-16 3:59PM EDT | 3,325.00 | 88.00 | 86.85 | 92.35 | +5.90 | +7.19% | 48 | 67 | 26.65% |
AMZN210423C03330000 | 2021-04-16 3:49PM EDT | 3,330.00 | 84.00 | 83.05 | 88.40 | +8.95 | +11.93% | 134 | 326 | 26.44% |
AMZN210423C03335000 | 2021-04-16 3:29PM EDT | 3,335.00 | 84.28 | 79.15 | 84.50 | +10.58 | +14.36% | 25 | 59 | 26.22% |
AMZN210423C03340000 | 2021-04-16 3:57PM EDT | 3,340.00 | 78.55 | 75.65 | 80.80 | +5.90 | +8.12% | 305 | 393 | 26.09% |
AMZN210423C03345000 | 2021-04-16 3:59PM EDT | 3,345.00 | 74.15 | 71.90 | 76.85 | +6.40 | +9.45% | 41 | 82 | 25.75% |
AMZN210423C03350000 | 2021-04-16 3:59PM EDT | 3,350.00 | 72.00 | 68.45 | 73.60 | +10.70 | +17.46% | 1,452 | 1,130 | 25.83% |
AMZN210423C03355000 | 2021-04-16 3:48PM EDT | 3,355.00 | 70.15 | 65.15 | 69.00 | +8.15 | +13.15% | 268 | 620 | 25.00% |
AMZN210423C03360000 | 2021-04-16 3:58PM EDT | 3,360.00 | 63.80 | 61.90 | 66.00 | +4.47 | +7.53% | 1,266 | 540 | 25.14% |
AMZN210423C03365000 | 2021-04-16 3:49PM EDT | 3,365.00 | 58.75 | 58.75 | 63.25 | +6.05 | +11.48% | 507 | 150 | 25.37% |
AMZN210423C03370000 | 2021-04-16 3:57PM EDT | 3,370.00 | 58.75 | 55.90 | 59.30 | +8.45 | +16.80% | 1,110 | 601 | 24.83% |
AMZN210423C03375000 | 2021-04-16 3:59PM EDT | 3,375.00 | 55.45 | 52.90 | 57.20 | +7.60 | +15.88% | 800 | 289 | 25.34% |
AMZN210423C03380000 | 2021-04-16 3:59PM EDT | 3,380.00 | 51.50 | 49.90 | 54.35 | +6.80 | +15.21% | 1,870 | 381 | 25.35% |
AMZN210423C03385000 | 2021-04-16 3:59PM EDT | 3,385.00 | 49.27 | 47.10 | 51.25 | +7.37 | +17.59% | 837 | 655 | 25.16% |
AMZN210423C03390000 | 2021-04-16 3:59PM EDT | 3,390.00 | 46.55 | 44.45 | 48.00 | +6.79 | +17.08% | 2,115 | 390 | 24.83% |
AMZN210423C03395000 | 2021-04-16 3:59PM EDT | 3,395.00 | 43.50 | 42.00 | 46.05 | +6.00 | +16.00% | 1,061 | 228 | 25.20% |
AMZN210423C03400000 | 2021-04-16 3:59PM EDT | 3,400.00 | 42.00 | 40.00 | 42.00 | +6.90 | +19.66% | 14,629 | 1,617 | 24.31% |
AMZN210423C03405000 | 2021-04-16 3:59PM EDT | 3,405.00 | 39.15 | 37.20 | 41.10 | +5.20 | +15.32% | 1,270 | 110 | 25.18% |
AMZN210423C03410000 | 2021-04-16 3:59PM EDT | 3,410.00 | 36.00 | 34.90 | 37.65 | +4.50 | +14.29% | 1,346 | 947 | 24.53% |
AMZN210423C03415000 | 2021-04-16 3:58PM EDT | 3,415.00 | 35.40 | 34.05 | 36.40 | +5.30 | +17.61% | 453 | 194 | 25.10% |
AMZN210423C03420000 | 2021-04-16 3:59PM EDT | 3,420.00 | 32.13 | 31.00 | 33.20 | +3.73 | +13.13% | 1,341 | 421 | 24.48% |
AMZN210423C03425000 | 2021-04-16 3:58PM EDT | 3,425.00 | 31.40 | 29.20 | 31.25 | +3.15 | +11.15% | 443 | 268 | 24.54% |
AMZN210423C03430000 | 2021-04-16 3:59PM EDT | 3,430.00 | 29.25 | 27.05 | 29.35 | +4.25 | +17.00% | 508 | 271 | 24.57% |
AMZN210423C03435000 | 2021-04-16 3:59PM EDT | 3,435.00 | 26.71 | 25.35 | 28.25 | +3.21 | +13.66% | 650 | 147 | 25.03% |
AMZN210423C03440000 | 2021-04-16 3:59PM EDT | 3,440.00 | 24.26 | 23.75 | 26.40 | +2.26 | +10.27% | 619 | 277 | 24.99% |
AMZN210423C03445000 | 2021-04-16 3:59PM EDT | 3,445.00 | 23.80 | 22.20 | 24.20 | +2.90 | +13.88% | 207 | 398 | 24.69% |
AMZN210423C03450000 | 2021-04-16 3:59PM EDT | 3,450.00 | 22.23 | 21.75 | 22.70 | +3.13 | +16.39% | 3,722 | 1,662 | 24.76% |
AMZN210423C03460000 | 2021-04-16 3:59PM EDT | 3,460.00 | 19.55 | 18.05 | 20.05 | +1.35 | +7.42% | 1,410 | 313 | 24.99% |
AMZN210423C03470000 | 2021-04-16 3:58PM EDT | 3,470.00 | 16.80 | 15.70 | 18.00 | +1.47 | +9.59% | 463 | 433 | 25.44% |
AMZN210423C03480000 | 2021-04-16 3:59PM EDT | 3,480.00 | 14.65 | 13.90 | 15.50 | +0.09 | +0.62% | 838 | 342 | 25.41% |
AMZN210423C03490000 | 2021-04-16 3:59PM EDT | 3,490.00 | 13.55 | 11.95 | 13.60 | +1.70 | +14.35% | 874 | 300 | 25.63% |
AMZN210423C03500000 | 2021-04-16 3:59PM EDT | 3,500.00 | 11.70 | 11.70 | 11.80 | +1.20 | +11.43% | 10,708 | 4,236 | 25.75% |
AMZN210423C03510000 | 2021-04-16 3:59PM EDT | 3,510.00 | 10.28 | 9.10 | 11.20 | +0.08 | +0.78% | 698 | 361 | 26.76% |
AMZN210423C03520000 | 2021-04-16 3:58PM EDT | 3,520.00 | 8.95 | 8.00 | 9.45 | +0.21 | +2.40% | 1,098 | 558 | 26.62% |
AMZN210423C03530000 | 2021-04-16 3:59PM EDT | 3,530.00 | 8.00 | 7.10 | 8.40 | +0.31 | +4.03% | 355 | 515 | 26.98% |
AMZN210423C03540000 | 2021-04-16 3:59PM EDT | 3,540.00 | 6.90 | 6.30 | 7.50 | -0.30 | -4.17% | 301 | 141 | 27.38% |
AMZN210423C03550000 | 2021-04-16 3:59PM EDT | 3,550.00 | 6.40 | 6.00 | 6.75 | +0.10 | +1.59% | 1,559 | 1,238 | 27.83% |
AMZN210423C03560000 | 2021-04-16 3:59PM EDT | 3,560.00 | 5.75 | 4.95 | 6.00 | +0.05 | +0.88% | 201 | 208 | 28.17% |
AMZN210423C03570000 | 2021-04-16 3:59PM EDT | 3,570.00 | 4.85 | 4.40 | 5.30 | -0.35 | -6.73% | 378 | 108 | 28.47% |
AMZN210423C03580000 | 2021-04-16 3:59PM EDT | 3,580.00 | 4.60 | 3.95 | 4.80 | -0.23 | -4.76% | 273 | 112 | 28.94% |
AMZN210423C03590000 | 2021-04-16 3:58PM EDT | 3,590.00 | 4.22 | 3.70 | 4.40 | -0.78 | -15.60% | 415 | 123 | 29.48% |
AMZN210423C03600000 | 2021-04-16 3:59PM EDT | 3,600.00 | 3.85 | 3.65 | 3.95 | -0.25 | -6.10% | 2,513 | 1,509 | 29.86% |
AMZN210423C03610000 | 2021-04-16 3:54PM EDT | 3,610.00 | 3.50 | 2.94 | 3.85 | +0.15 | +4.48% | 178 | 108 | 30.79% |
AMZN210423C03620000 | 2021-04-16 3:59PM EDT | 3,620.00 | 3.13 | 2.69 | 3.45 | -0.66 | -17.41% | 150 | 106 | 31.13% |
AMZN210423C03630000 | 2021-04-16 3:59PM EDT | 3,630.00 | 2.92 | 2.45 | 3.10 | -0.65 | -18.21% | 95 | 57 | 31.48% |
AMZN210423C03640000 | 2021-04-16 3:56PM EDT | 3,640.00 | 2.71 | 2.23 | 2.96 | -0.51 | -15.84% | 108 | 34 | 32.22% |
AMZN210423C03650000 | 2021-04-16 3:59PM EDT | 3,650.00 | 2.50 | 2.39 | 2.79 | -0.65 | -20.63% | 991 | 395 | 32.85% |
AMZN210423C03660000 | 2021-04-16 3:59PM EDT | 3,660.00 | 2.23 | 1.89 | 2.62 | -0.74 | -24.92% | 185 | 63 | 33.45% |
AMZN210423C03670000 | 2021-04-16 3:58PM EDT | 3,670.00 | 2.16 | 1.73 | 2.32 | -0.48 | -18.18% | 71 | 25 | 33.66% |
AMZN210423C03680000 | 2021-04-16 3:54PM EDT | 3,680.00 | 1.99 | 1.66 | 2.08 | -0.51 | -20.40% | 79 | 42 | 33.95% |
AMZN210423C03690000 | 2021-04-16 3:53PM EDT | 3,690.00 | 1.81 | 1.53 | 1.94 | -0.44 | -19.56% | 57 | 49 | 34.47% |
AMZN210423C03700000 | 2021-04-16 3:59PM EDT | 3,700.00 | 1.73 | 1.65 | 1.83 | -0.51 | -22.77% | 1,266 | 661 | 35.05% |
AMZN210423C03710000 | 2021-04-16 3:52PM EDT | 3,710.00 | 1.65 | 1.42 | 2.20 | -0.52 | -23.96% | 30 | 28 | 37.13% |
AMZN210423C03720000 | 2021-04-16 3:57PM EDT | 3,720.00 | 1.54 | 1.21 | 2.09 | -0.46 | -23.00% | 175 | 138 | 37.72% |
AMZN210423C03730000 | 2021-04-16 3:54PM EDT | 3,730.00 | 1.44 | 1.06 | 1.77 | -0.57 | -28.36% | 62 | 44 | 37.57% |
AMZN210423C03740000 | 2021-04-16 3:58PM EDT | 3,740.00 | 1.27 | 0.98 | 1.87 | -0.57 | -30.98% | 37 | 48 | 38.82% |
AMZN210423C03750000 | 2021-04-16 3:59PM EDT | 3,750.00 | 1.08 | 0.92 | 1.52 | -0.77 | -41.62% | 339 | 396 | 38.40% |
AMZN210423C03760000 | 2021-04-16 3:56PM EDT | 3,760.00 | 1.18 | 0.93 | 1.21 | -0.47 | -28.48% | 161 | 49 | 37.93% |
AMZN210423C03770000 | 2021-04-16 3:54PM EDT | 3,770.00 | 1.10 | 0.85 | 1.63 | -0.53 | -32.52% | 135 | 54 | 40.58% |
AMZN210423C03780000 | 2021-04-16 2:34PM EDT | 3,780.00 | 1.27 | 0.95 | 1.55 | -0.29 | -18.59% | 44 | 49 | 41.12% |
AMZN210423C03790000 | 2021-04-16 11:16AM EDT | 3,790.00 | 1.09 | 0.72 | 1.00 | -0.30 | -21.58% | 12 | 98 | 39.33% |
AMZN210423C03800000 | 2021-04-16 3:57PM EDT | 3,800.00 | 0.89 | 0.80 | 0.93 | -0.46 | -34.07% | 807 | 551 | 39.73% |
AMZN210423C03810000 | 2021-04-16 3:49PM EDT | 3,810.00 | 0.85 | 0.61 | 1.35 | -0.45 | -34.62% | 33 | 113 | 42.76% |
AMZN210423C03820000 | 2021-04-16 3:17PM EDT | 3,820.00 | 0.96 | 0.56 | 1.29 | -0.14 | -12.73% | 30 | 30 | 43.30% |
AMZN210423C03830000 | 2021-04-16 2:32PM EDT | 3,830.00 | 1.01 | 0.47 | 0.97 | +0.10 | +10.99% | 12 | 37 | 42.37% |
AMZN210423C03840000 | 2021-04-16 3:05PM EDT | 3,840.00 | 0.83 | 0.37 | 1.19 | -0.22 | -20.95% | 23 | 55 | 44.41% |
AMZN210423C03850000 | 2021-04-16 3:09PM EDT | 3,850.00 | 0.68 | 0.38 | 1.14 | -0.25 | -26.88% | 144 | 526 | 44.93% |
AMZN210423C03860000 | 2021-04-16 2:01PM EDT | 3,860.00 | 0.65 | 0.30 | 1.10 | -0.33 | -33.67% | 132 | 33 | 45.51% |
AMZN210423C03870000 | 2021-04-16 3:56PM EDT | 3,870.00 | 0.56 | 0.55 | 1.08 | -0.20 | -26.32% | 57 | 24 | 46.18% |
AMZN210423C03880000 | 2021-04-16 3:01PM EDT | 3,880.00 | 0.71 | 0.20 | 1.15 | +0.02 | +2.90% | 17 | 7 | 47.38% |
AMZN210423C03890000 | 2021-04-16 12:46PM EDT | 3,890.00 | 0.85 | 0.16 | 1.10 | +0.07 | +8.97% | 8 | 92 | 47.86% |
AMZN210423C03900000 | 2021-04-16 3:49PM EDT | 3,900.00 | 0.51 | 0.35 | 1.06 | -0.25 | -32.89% | 140 | 316 | 48.39% |
AMZN210423C03910000 | 2021-04-16 3:57PM EDT | 3,910.00 | 0.45 | 0.10 | 1.03 | -0.28 | -38.36% | 113 | 76 | 48.96% |
AMZN210423C03930000 | 2021-04-16 3:44PM EDT | 3,930.00 | 0.45 | 0.04 | 0.97 | -0.60 | -57.14% | 1 | 3 | 50.09% |
AMZN210423C03940000 | 2021-04-16 3:59PM EDT | 3,940.00 | 0.37 | 0.01 | 0.93 | -0.11 | -22.92% | 5 | 8 | 50.56% |
AMZN210423C03950000 | 2021-04-16 3:11PM EDT | 3,950.00 | 0.40 | 0.10 | 0.70 | -0.10 | -20.00% | 22 | 453 | 49.49% |
AMZN210423C03960000 | 2021-04-16 2:58PM EDT | 3,960.00 | 0.33 | 0.00 | 0.88 | -0.07 | -17.50% | 9 | 26 | 51.67% |
AMZN210423C03970000 | 2021-04-16 3:50PM EDT | 3,970.00 | 0.33 | 0.21 | 0.85 | -0.13 | -28.26% | 26 | 17 | 52.17% |
AMZN210423C03980000 | 2021-04-16 11:12AM EDT | 3,980.00 | 0.53 | 0.00 | 0.82 | +0.12 | +29.27% | 4 | 5 | 52.66% |
AMZN210423C03990000 | 2021-04-14 9:50AM EDT | 3,990.00 | 0.64 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 53.22% |
AMZN210423C04000000 | 2021-04-16 3:58PM EDT | 4,000.00 | 0.35 | 0.22 | 0.50 | -0.03 | -7.89% | 443 | 882 | 50.98% |
AMZN210423C04010000 | 2021-04-16 3:14PM EDT | 4,010.00 | 0.24 | 0.00 | 0.75 | -0.11 | -31.43% | 5 | 108 | 50.02% |
AMZN210423C04020000 | 2021-04-16 1:14PM EDT | 4,020.00 | 0.46 | 0.00 | 0.20 | -0.04 | -8.00% | 23 | 147 | 47.51% |
Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210423P01530000 | 2021-04-13 3:02PM EDT | 1,530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 159.38% |
AMZN210423P01550000 | 2021-04-01 1:33PM EDT | 1,550.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 172.66% |
AMZN210423P01600000 | 2021-04-12 10:33AM EDT | 1,600.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 166.41% |
AMZN210423P01650000 | 2021-04-12 10:25AM EDT | 1,650.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 0 | 184.18% |
AMZN210423P01700000 | 2021-04-09 9:49AM EDT | 1,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 43 | 153.13% |
AMZN210423P01710000 | 2021-03-15 12:04AM EDT | 1,710.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AMZN210423P01720000 | 2021-04-05 12:19PM EDT | 1,720.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 3 | 5 | 174.02% |
AMZN210423P01740000 | 2021-03-15 12:04AM EDT | 1,740.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AMZN210423P01750000 | 2021-04-09 12:18PM EDT | 1,750.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 169.92% |
AMZN210423P01760000 | 2021-04-09 11:05AM EDT | 1,760.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 6 | 6 | 168.55% |
AMZN210423P01780000 | 2021-03-26 2:01PM EDT | 1,780.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 150.78% |
AMZN210423P01800000 | 2021-04-08 11:57AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 141.41% |
AMZN210423P01880000 | 2021-03-15 12:04AM EDT | 1,880.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AMZN210423P01900000 | 2021-03-30 11:58AM EDT | 1,900.00 | 0.49 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 129.69% |
AMZN210423P01910000 | 2021-03-19 9:34AM EDT | 1,910.00 | 1.95 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 148.73% |
AMZN210423P01930000 | 2021-04-06 3:35PM EDT | 1,930.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 146.19% |
AMZN210423P01940000 | 2021-03-15 12:04AM EDT | 1,940.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AMZN210423P01950000 | 2021-03-31 9:58AM EDT | 1,950.00 | 0.36 | 0.00 | 0.34 | 0.00 | - | - | 2 | 143.75% |
AMZN210423P01960000 | 2021-03-05 12:01PM EDT | 1,960.00 | 5.90 | 0.00 | 0.56 | 0.00 | - | 65 | 35 | 148.93% |
AMZN210423P01970000 | 2021-03-05 11:33AM EDT | 1,970.00 | 5.03 | 0.00 | 0.57 | 0.00 | - | 4 | 2 | 147.85% |
AMZN210423P01980000 | 2021-04-05 12:41PM EDT | 1,980.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 45 | 140.04% |
AMZN210423P01990000 | 2021-04-05 11:44AM EDT | 1,990.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 2 | 4 | 138.77% |
AMZN210423P02000000 | 2021-04-08 2:29PM EDT | 2,000.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 10 | 16 | 127.34% |
AMZN210423P02010000 | 2021-03-29 9:53AM EDT | 2,010.00 | 0.95 | 0.00 | 0.34 | 0.00 | - | 4 | 50 | 136.33% |
AMZN210423P02020000 | 2021-03-05 11:42AM EDT | 2,020.00 | 5.56 | 0.00 | 0.63 | 0.00 | - | 96 | 48 | 142.82% |
AMZN210423P02050000 | 2021-04-07 9:58AM EDT | 2,050.00 | 0.27 | 0.00 | 0.20 | +0.05 | +22.73% | 2 | 35 | 125.78% |
AMZN210423P02070000 | 2021-03-30 12:05PM EDT | 2,070.00 | 0.86 | 0.00 | 0.34 | 0.00 | - | 4 | 8 | 129.10% |
AMZN210423P02080000 | 2021-03-30 12:01PM EDT | 2,080.00 | 0.95 | 0.00 | 0.34 | 0.00 | - | 2 | 80 | 127.93% |
AMZN210423P02090000 | 2021-04-01 10:16AM EDT | 2,090.00 | 0.42 | 0.00 | 0.34 | 0.00 | - | 5 | 66 | 126.76% |
AMZN210423P02100000 | 2021-04-16 9:32AM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 93 | 108.59% |
AMZN210423P02110000 | 2021-03-05 11:29AM EDT | 2,110.00 | 7.26 | 0.15 | 0.62 | 0.00 | - | 4 | 2 | 134.23% |
AMZN210423P02120000 | 2021-03-17 9:52AM EDT | 2,120.00 | 3.10 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 119.73% |
AMZN210423P02130000 | 2021-04-06 2:47PM EDT | 2,130.00 | 0.23 | 0.00 | 0.34 | 0.00 | - | 1 | 6 | 122.17% |
AMZN210423P02140000 | 2021-03-05 11:45AM EDT | 2,140.00 | 9.45 | 0.25 | 0.70 | 0.00 | - | 9 | 7 | 133.30% |
AMZN210423P02150000 | 2021-04-09 1:51PM EDT | 2,150.00 | 0.23 | 0.00 | 0.34 | 0.00 | - | 1 | 12 | 119.92% |
AMZN210423P02160000 | 2021-03-05 10:30AM EDT | 2,160.00 | 4.75 | 0.29 | 0.67 | 0.00 | - | 1 | 1 | 130.96% |
AMZN210423P02170000 | 2021-03-26 2:20PM EDT | 2,170.00 | 2.33 | 0.00 | 0.34 | 0.00 | - | 3 | 4 | 117.68% |
AMZN210423P02180000 | 2021-03-26 11:46AM EDT | 2,180.00 | 2.07 | 0.00 | 0.34 | 0.00 | - | 4 | 4 | 116.50% |
AMZN210423P02190000 | 2021-03-31 10:10AM EDT | 2,190.00 | 0.95 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 115.43% |
AMZN210423P02200000 | 2021-04-15 12:31PM EDT | 2,200.00 | 0.15 | 0.01 | 0.05 | 0.00 | - | 54 | 136 | 99.61% |
AMZN210423P02220000 | 2021-04-15 12:17PM EDT | 2,220.00 | 0.10 | 0.12 | 0.05 | 0.00 | - | 1 | 2 | 105.66% |
AMZN210423P02230000 | 2021-04-15 12:17PM EDT | 2,230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 95.70% |
AMZN210423P02240000 | 2021-04-15 12:17PM EDT | 2,240.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 94.53% |
AMZN210423P02250000 | 2021-04-15 12:32PM EDT | 2,250.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 59 | 86 | 93.75% |
AMZN210423P02260000 | 2021-04-15 12:20PM EDT | 2,260.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 92.97% |
AMZN210423P02270000 | 2021-03-05 10:30AM EDT | 2,270.00 | 11.20 | 0.24 | 1.01 | 0.00 | - | 1 | 1 | 121.05% |
AMZN210423P02280000 | 2021-03-22 11:18AM EDT | 2,280.00 | 2.83 | 0.00 | 0.34 | 0.00 | - | 1 | 16 | 105.57% |
AMZN210423P02290000 | 2021-03-19 11:21AM EDT | 2,290.00 | 5.40 | 0.00 | 0.34 | 0.00 | - | 2 | 9 | 104.49% |
AMZN210423P02300000 | 2021-04-15 12:33PM EDT | 2,300.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 39 | 95 | 90.23% |
AMZN210423P02310000 | 2021-03-05 11:39AM EDT | 2,310.00 | 14.64 | 0.35 | 1.03 | 0.00 | - | 51 | 23 | 117.51% |
AMZN210423P02320000 | 2021-03-23 9:38AM EDT | 2,320.00 | 3.10 | 0.00 | 0.34 | 0.00 | - | 4 | 27 | 101.27% |
AMZN210423P02330000 | 2021-04-07 2:57PM EDT | 2,330.00 | 0.81 | 0.00 | 0.34 | 0.00 | - | 1 | 50 | 100.20% |
AMZN210423P02340000 | 2021-04-09 12:07PM EDT | 2,340.00 | 0.22 | 0.00 | 0.34 | 0.00 | - | 1 | 38 | 99.12% |
AMZN210423P02350000 | 2021-04-16 3:48PM EDT | 2,350.00 | 0.05 | 0.01 | 0.05 | -0.04 | -44.44% | 15 | 76 | 85.55% |
AMZN210423P02360000 | 2021-04-15 12:05PM EDT | 2,360.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 12 | 97.07% |
AMZN210423P02370000 | 2021-03-30 10:02AM EDT | 2,370.00 | 3.00 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 96.00% |
AMZN210423P02380000 | 2021-04-12 11:08AM EDT | 2,380.00 | 0.21 | 0.00 | 0.34 | 0.00 | - | 2 | 9 | 94.92% |
AMZN210423P02390000 | 2021-04-09 12:52PM EDT | 2,390.00 | 0.37 | 0.00 | 0.34 | 0.00 | - | 2 | 17 | 93.95% |
AMZN210423P02400000 | 2021-04-16 3:49PM EDT | 2,400.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 5 | 149 | 82.42% |
AMZN210423P02410000 | 2021-03-15 12:05AM EDT | 2,410.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AMZN210423P02420000 | 2021-04-12 11:07AM EDT | 2,420.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 91.11% |
AMZN210423P02430000 | 2021-04-09 3:57PM EDT | 2,430.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 90.04% |
AMZN210423P02440000 | 2021-04-14 9:54AM EDT | 2,440.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 76.17% |
AMZN210423P02450000 | 2021-04-14 2:37PM EDT | 2,450.00 | 0.21 | 0.00 | 0.06 | 0.00 | - | 15 | 34 | 76.17% |
AMZN210423P02460000 | 2021-04-08 12:16PM EDT | 2,460.00 | 0.49 | 0.00 | 0.07 | 0.00 | - | 2 | 12 | 76.17% |
AMZN210423P02470000 | 2021-04-08 11:49AM EDT | 2,470.00 | 0.60 | 0.00 | 0.07 | 0.00 | - | 10 | 10 | 75.39% |
AMZN210423P02480000 | 2021-04-06 10:01AM EDT | 2,480.00 | 0.05 | 0.00 | 0.07 | -0.96 | -95.05% | 1 | 14 | 74.61% |
AMZN210423P02490000 | 2021-04-07 11:29AM EDT | 2,490.00 | 0.61 | 0.00 | 0.07 | 0.00 | - | 2 | 12 | 73.63% |
AMZN210423P02500000 | 2021-04-16 12:45PM EDT | 2,500.00 | 0.05 | 0.01 | 0.07 | -0.14 | -73.68% | 10 | 183 | 73.44% |
AMZN210423P02510000 | 2021-04-15 11:50AM EDT | 2,510.00 | 0.29 | 0.00 | 0.36 | 0.00 | - | 4 | 10 | 82.23% |
AMZN210423P02520000 | 2021-04-14 3:08PM EDT | 2,520.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 5 | 81.45% |
AMZN210423P02530000 | 2021-04-16 12:14PM EDT | 2,530.00 | 0.30 | 0.00 | 0.17 | +0.03 | +11.11% | 1 | 9 | 75.20% |
AMZN210423P02540000 | 2021-03-30 11:54AM EDT | 2,540.00 | 5.25 | 0.00 | 0.37 | 0.00 | - | 1 | 5 | 79.44% |
AMZN210423P02550000 | 2021-04-14 2:49PM EDT | 2,550.00 | 0.17 | 0.00 | 0.38 | 0.00 | - | 1 | 47 | 78.66% |
AMZN210423P02560000 | 2021-03-30 10:15AM EDT | 2,560.00 | 5.88 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 77.64% |
AMZN210423P02570000 | 2021-04-15 1:00PM EDT | 2,570.00 | 0.23 | 0.01 | 0.39 | 0.00 | - | 1 | 1 | 77.05% |
AMZN210423P02580000 | 2021-04-07 1:02PM EDT | 2,580.00 | 1.13 | 0.00 | 0.39 | 0.00 | - | 1 | 9 | 75.88% |
AMZN210423P02590000 | 2021-04-15 10:27AM EDT | 2,590.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 75.10% |
AMZN210423P02600000 | 2021-04-16 3:11PM EDT | 2,600.00 | 0.12 | 0.07 | 0.36 | -0.11 | -47.83% | 11 | 139 | 74.61% |
AMZN210423P02610000 | 2021-04-09 11:22AM EDT | 2,610.00 | 0.65 | 0.00 | 0.41 | 0.00 | - | 5 | 60 | 73.34% |
AMZN210423P02620000 | 2021-04-15 10:42AM EDT | 2,620.00 | 0.29 | 0.00 | 0.41 | 0.00 | - | 1 | 8 | 72.36% |
AMZN210423P02630000 | 2021-04-12 12:22PM EDT | 2,630.00 | 0.50 | 0.00 | 0.42 | 0.00 | - | 30 | 31 | 71.53% |
AMZN210423P02640000 | 2021-04-16 3:28PM EDT | 2,640.00 | 0.10 | 0.01 | 0.43 | -0.22 | -68.75% | 2 | 47 | 70.90% |
AMZN210423P02650000 | 2021-04-16 3:14PM EDT | 2,650.00 | 0.10 | 0.05 | 0.15 | -0.21 | -67.74% | 17 | 391 | 65.04% |
AMZN210423P02660000 | 2021-04-15 11:50AM EDT | 2,660.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 4 | 17 | 65.43% |
AMZN210423P02670000 | 2021-04-14 2:06PM EDT | 2,670.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 12 | 160 | 65.53% |
AMZN210423P02680000 | 2021-04-16 3:58PM EDT | 2,680.00 | 0.19 | 0.00 | 0.47 | -0.06 | -24.00% | 23 | 29 | 67.48% |
AMZN210423P02690000 | 2021-04-16 3:28PM EDT | 2,690.00 | 0.15 | 0.00 | 0.48 | +0.02 | +15.38% | 4 | 269 | 66.65% |
AMZN210423P02700000 | 2021-04-16 3:43PM EDT | 2,700.00 | 0.01 | 0.02 | 0.30 | -0.20 | -95.24% | 42 | 633 | 63.14% |
AMZN210423P02710000 | 2021-04-16 3:06PM EDT | 2,710.00 | 0.16 | 0.02 | 0.16 | -0.02 | -11.11% | 2 | 118 | 59.08% |
AMZN210423P02720000 | 2021-04-15 9:52AM EDT | 2,720.00 | 0.31 | 0.02 | 0.52 | +0.07 | +29.17% | 1 | 22 | 64.50% |
AMZN210423P02730000 | 2021-04-16 1:58PM EDT | 2,730.00 | 0.32 | 0.02 | 0.53 | +0.04 | +14.29% | 5 | 69 | 63.67% |
AMZN210423P02740000 | 2021-04-15 2:46PM EDT | 2,740.00 | 0.43 | 0.02 | 0.55 | 0.00 | - | 2 | 109 | 62.94% |
AMZN210423P02750000 | 2021-04-16 3:43PM EDT | 2,750.00 | 0.09 | 0.02 | 0.30 | -0.31 | -77.50% | 49 | 372 | 58.50% |
AMZN210423P02760000 | 2021-04-16 11:53AM EDT | 2,760.00 | 0.29 | 0.03 | 0.40 | -0.08 | -21.62% | 5 | 107 | 59.28% |
AMZN210423P02770000 | 2021-04-16 11:53AM EDT | 2,770.00 | 0.16 | 0.03 | 0.51 | -0.21 | -56.76% | 22 | 50 | 59.72% |
AMZN210423P02780000 | 2021-04-16 2:00PM EDT | 2,780.00 | 0.30 | 0.03 | 0.48 | -0.11 | -26.83% | 3 | 86 | 58.40% |
AMZN210423P02790000 | 2021-04-16 3:46PM EDT | 2,790.00 | 0.08 | 0.03 | 0.32 | -0.36 | -81.82% | 50 | 252 | 55.32% |
AMZN210423P02800000 | 2021-04-16 3:46PM EDT | 2,800.00 | 0.13 | 0.05 | 0.32 | -0.36 | -73.47% | 104 | 716 | 54.74% |
AMZN210423P02810000 | 2021-04-16 3:17PM EDT | 2,810.00 | 0.20 | 0.05 | 0.32 | -0.37 | -64.91% | 45 | 93 | 53.81% |
AMZN210423P02820000 | 2021-04-16 1:56PM EDT | 2,820.00 | 0.34 | 0.00 | 0.67 | -0.28 | -45.16% | 7 | 57 | 56.25% |
AMZN210423P02830000 | 2021-04-16 2:51PM EDT | 2,830.00 | 0.18 | 0.00 | 0.34 | -0.53 | -74.65% | 6 | 85 | 51.56% |
AMZN210423P02840000 | 2021-04-16 3:28PM EDT | 2,840.00 | 0.30 | 0.01 | 0.70 | -0.27 | -47.37% | 37 | 106 | 54.66% |
AMZN210423P02850000 | 2021-04-16 3:43PM EDT | 2,850.00 | 0.27 | 0.02 | 0.72 | -0.37 | -57.81% | 1,086 | 384 | 53.96% |
AMZN210423P02860000 | 2021-04-16 3:18PM EDT | 2,860.00 | 0.25 | 0.04 | 0.73 | -0.46 | -64.79% | 15 | 126 | 53.22% |
AMZN210423P02870000 | 2021-04-16 9:51AM EDT | 2,870.00 | 0.57 | 0.23 | 0.26 | -0.15 | -20.83% | 6 | 199 | 50.05% |
AMZN210423P02880000 | 2021-04-16 3:12PM EDT | 2,880.00 | 0.41 | 0.08 | 0.77 | -0.42 | -50.60% | 2 | 138 | 51.86% |
AMZN210423P02890000 | 2021-04-16 3:29PM EDT | 2,890.00 | 0.32 | 0.10 | 0.78 | -0.48 | -60.00% | 52 | 84 | 51.10% |
AMZN210423P02900000 | 2021-04-16 3:58PM EDT | 2,900.00 | 0.31 | 0.31 | 0.35 | -0.49 | -61.25% | 215 | 714 | 48.83% |
AMZN210423P02905000 | 2021-04-16 11:34AM EDT | 2,905.00 | 0.59 | 0.13 | 0.81 | -0.33 | -35.87% | 11 | 84 | 50.02% |
AMZN210423P02910000 | 2021-04-16 12:27PM EDT | 2,910.00 | 0.49 | 0.14 | 0.83 | -0.38 | -43.68% | 4 | 161 | 53.16% |
AMZN210423P02915000 | 2021-04-16 12:27PM EDT | 2,915.00 | 0.53 | 0.15 | 0.84 | -0.77 | -59.23% | 2 | 24 | 52.73% |
AMZN210423P02920000 | 2021-04-16 3:48PM EDT | 2,920.00 | 0.42 | 0.16 | 0.85 | -0.49 | -53.85% | 13 | 151 | 52.30% |
AMZN210423P02925000 | 2021-04-16 2:00PM EDT | 2,925.00 | 0.58 | 0.17 | 0.86 | -0.50 | -46.30% | 9 | 112 | 51.86% |
AMZN210423P02930000 | 2021-04-16 11:02AM EDT | 2,930.00 | 0.79 | 0.18 | 0.88 | -0.44 | -35.77% | 15 | 91 | 51.49% |
AMZN210423P02935000 | 2021-04-14 2:17PM EDT | 2,935.00 | 1.74 | 0.20 | 0.89 | 0.00 | - | 3 | 62 | 51.05% |
AMZN210423P02940000 | 2021-04-16 3:19PM EDT | 2,940.00 | 0.44 | 0.21 | 0.91 | -0.59 | -57.28% | 24 | 115 | 50.68% |
AMZN210423P02945000 | 2021-04-15 2:49PM EDT | 2,945.00 | 1.07 | 0.23 | 0.92 | -0.01 | -0.93% | 1 | 61 | 50.24% |
AMZN210423P02950000 | 2021-04-16 3:55PM EDT | 2,950.00 | 0.45 | 0.24 | 0.94 | -0.66 | -59.46% | 1,034 | 271 | 49.87% |
AMZN210423P02955000 | 2021-04-15 3:53PM EDT | 2,955.00 | 1.19 | 0.26 | 0.96 | 0.00 | - | 1 | 70 | 49.49% |
AMZN210423P02960000 | 2021-04-16 10:01AM EDT | 2,960.00 | 0.95 | 0.27 | 0.98 | -0.16 | -14.41% | 10 | 124 | 49.11% |
AMZN210423P02965000 | 2021-04-16 10:55AM EDT | 2,965.00 | 1.00 | 0.29 | 1.00 | -0.50 | -33.33% | 6 | 80 | 48.72% |
AMZN210423P02970000 | 2021-04-16 3:54PM EDT | 2,970.00 | 0.56 | 0.31 | 1.02 | -0.68 | -54.84% | 63 | 110 | 48.33% |
AMZN210423P02975000 | 2021-04-16 3:45PM EDT | 2,975.00 | 0.50 | 0.33 | 1.04 | -1.08 | -68.35% | 30 | 87 | 47.94% |
AMZN210423P02980000 | 2021-04-16 2:44PM EDT | 2,980.00 | 0.72 | 0.24 | 0.63 | -0.51 | -41.46% | 54 | 82 | 44.34% |
AMZN210423P02985000 | 2021-04-16 3:21PM EDT | 2,985.00 | 0.65 | 0.25 | 0.63 | -2.02 | -75.66% | 44 | 27 | 43.84% |
AMZN210423P02990000 | 2021-04-16 3:55PM EDT | 2,990.00 | 0.62 | 0.27 | 1.12 | -0.74 | -54.41% | 8 | 121 | 46.86% |
AMZN210423P02995000 | 2021-04-16 3:18PM EDT | 2,995.00 | 0.69 | 0.29 | 0.71 | -1.01 | -59.41% | 11 | 134 | 43.51% |
AMZN210423P03000000 | 2021-04-16 3:59PM EDT | 3,000.00 | 0.62 | 0.53 | 0.65 | -0.77 | -55.40% | 431 | 1,277 | 42.52% |
AMZN210423P03005000 | 2021-04-16 12:03PM EDT | 3,005.00 | 0.93 | 0.33 | 1.20 | -0.89 | -48.90% | 2 | 47 | 45.73% |
AMZN210423P03010000 | 2021-04-15 12:44PM EDT | 3,010.00 | 1.44 | 0.36 | 1.23 | -0.39 | -21.31% | 2 | 169 | 45.36% |
AMZN210423P03015000 | 2021-04-16 3:33PM EDT | 3,015.00 | 0.67 | 0.46 | 1.26 | -1.29 | -65.82% | 12 | 101 | 45.00% |
AMZN210423P03020000 | 2021-04-16 3:58PM EDT | 3,020.00 | 0.73 | 0.49 | 1.29 | -0.83 | -53.21% | 65 | 81 | 44.62% |
AMZN210423P03025000 | 2021-04-16 3:13PM EDT | 3,025.00 | 0.89 | 0.51 | 1.32 | -0.65 | -42.21% | 33 | 157 | 44.23% |
AMZN210423P03030000 | 2021-04-16 2:47PM EDT | 3,030.00 | 0.96 | 0.55 | 1.36 | -1.08 | -52.94% | 55 | 87 | 43.90% |
AMZN210423P03035000 | 2021-04-16 12:14PM EDT | 3,035.00 | 1.08 | 0.48 | 1.39 | -0.97 | -47.32% | 1 | 62 | 43.49% |
AMZN210423P03040000 | 2021-04-16 3:15PM EDT | 3,040.00 | 0.96 | 0.51 | 1.43 | -0.85 | -46.96% | 9 | 107 | 43.15% |
AMZN210423P03045000 | 2021-04-16 3:39PM EDT | 3,045.00 | 0.80 | 0.61 | 1.46 | -1.21 | -60.20% | 40 | 58 | 42.74% |
AMZN210423P03050000 | 2021-04-16 3:56PM EDT | 3,050.00 | 0.76 | 0.67 | 0.97 | -1.04 | -57.78% | 214 | 496 | 39.69% |
AMZN210423P03055000 | 2021-04-16 3:18PM EDT | 3,055.00 | 0.97 | 0.60 | 1.54 | -1.03 | -51.50% | 3 | 126 | 42.01% |
AMZN210423P03060000 | 2021-04-16 3:54PM EDT | 3,060.00 | 0.98 | 0.64 | 1.00 | -1.09 | -52.66% | 47 | 295 | 38.82% |
AMZN210423P03065000 | 2021-04-16 2:52PM EDT | 3,065.00 | 1.14 | 0.67 | 1.63 | -1.00 | -46.73% | 1 | 45 | 41.29% |
AMZN210423P03070000 | 2021-04-16 3:44PM EDT | 3,070.00 | 1.04 | 0.80 | 1.67 | -1.03 | -49.76% | 89 | 133 | 40.91% |
AMZN210423P03075000 | 2021-04-16 3:59PM EDT | 3,075.00 | 1.00 | 0.75 | 1.72 | -1.31 | -56.71% | 45 | 79 | 40.55% |
AMZN210423P03080000 | 2021-04-16 3:58PM EDT | 3,080.00 | 1.05 | 0.88 | 1.77 | -1.16 | -52.49% | 47 | 84 | 40.19% |
AMZN210423P03085000 | 2021-04-16 3:18PM EDT | 3,085.00 | 1.24 | 0.88 | 1.82 | -0.98 | -44.14% | 28 | 57 | 39.81% |
AMZN210423P03090000 | 2021-04-16 3:56PM EDT | 3,090.00 | 1.17 | 1.08 | 1.87 | -1.05 | -47.30% | 43 | 78 | 39.44% |
AMZN210423P03095000 | 2021-04-16 3:22PM EDT | 3,095.00 | 1.36 | 0.92 | 1.29 | -1.79 | -56.83% | 13 | 60 | 36.59% |
AMZN210423P03100000 | 2021-04-16 3:59PM EDT | 3,100.00 | 1.25 | 1.20 | 1.31 | -1.24 | -49.80% | 489 | 631 | 36.13% |
AMZN210423P03105000 | 2021-04-16 2:44PM EDT | 3,105.00 | 1.58 | 1.06 | 1.44 | -1.21 | -43.37% | 14 | 71 | 36.15% |
AMZN210423P03110000 | 2021-04-16 3:58PM EDT | 3,110.00 | 1.36 | 1.11 | 1.88 | -1.24 | -47.69% | 68 | 85 | 37.23% |
AMZN210423P03115000 | 2021-04-16 3:55PM EDT | 3,115.00 | 1.47 | 1.14 | 2.16 | -1.25 | -45.96% | 23 | 101 | 37.57% |
AMZN210423P03120000 | 2021-04-16 3:29PM EDT | 3,120.00 | 1.68 | 1.20 | 2.23 | -1.39 | -45.28% | 56 | 219 | 37.21% |
AMZN210423P03125000 | 2021-04-16 3:36PM EDT | 3,125.00 | 1.64 | 1.31 | 2.30 | -1.46 | -47.10% | 35 | 143 | 36.85% |
AMZN210423P03130000 | 2021-04-16 3:55PM EDT | 3,130.00 | 1.58 | 1.41 | 2.38 | -1.47 | -48.20% | 44 | 153 | 36.50% |
AMZN210423P03135000 | 2021-04-16 3:48PM EDT | 3,135.00 | 1.82 | 1.48 | 2.42 | -1.28 | -41.29% | 18 | 62 | 36.03% |
AMZN210423P03140000 | 2021-04-16 3:59PM EDT | 3,140.00 | 2.25 | 1.49 | 2.54 | -1.43 | -38.86% | 68 | 121 | 35.77% |
AMZN210423P03145000 | 2021-04-16 3:57PM EDT | 3,145.00 | 1.87 | 1.57 | 2.30 | -4.81 | -72.01% | 95 | 61 | 34.53% |
AMZN210423P03150000 | 2021-04-16 3:56PM EDT | 3,150.00 | 1.92 | 1.65 | 2.00 | -1.63 | -45.92% | 286 | 356 | 33.09% |
AMZN210423P03155000 | 2021-04-16 3:54PM EDT | 3,155.00 | 2.01 | 1.74 | 2.38 | -1.73 | -46.26% | 29 | 43 | 33.59% |
AMZN210423P03160000 | 2021-04-16 3:59PM EDT | 3,160.00 | 2.39 | 1.87 | 2.94 | -1.56 | -39.49% | 73 | 203 | 34.40% |
AMZN210423P03165000 | 2021-04-16 3:59PM EDT | 3,165.00 | 2.54 | 1.96 | 2.99 | -2.06 | -44.78% | 79 | 97 | 33.91% |
AMZN210423P03170000 | 2021-04-16 3:59PM EDT | 3,170.00 | 2.45 | 2.08 | 3.05 | -1.55 | -38.75% | 136 | 177 | 33.45% |
AMZN210423P03175000 | 2021-04-16 3:59PM EDT | 3,175.00 | 2.46 | 2.21 | 3.20 | -1.80 | -42.25% | 145 | 118 | 33.17% |
AMZN210423P03180000 | 2021-04-16 3:59PM EDT | 3,180.00 | 2.73 | 2.33 | 3.50 | -2.02 | -42.53% | 140 | 149 | 33.18% |
AMZN210423P03185000 | 2021-04-16 3:55PM EDT | 3,185.00 | 2.76 | 2.41 | 3.55 | -2.07 | -42.86% | 72 | 91 | 32.66% |
AMZN210423P03190000 | 2021-04-16 3:55PM EDT | 3,190.00 | 2.80 | 2.55 | 3.50 | -2.11 | -42.97% | 99 | 272 | 31.94% |
AMZN210423P03195000 | 2021-04-16 3:47PM EDT | 3,195.00 | 2.97 | 2.69 | 3.95 | -2.33 | -43.96% | 138 | 191 | 32.17% |
AMZN210423P03200000 | 2021-04-16 3:59PM EDT | 3,200.00 | 3.30 | 3.15 | 3.40 | -2.27 | -40.75% | 969 | 1,277 | 30.50% |
AMZN210423P03205000 | 2021-04-16 2:32PM EDT | 3,205.00 | 3.35 | 3.00 | 4.40 | -2.07 | -38.19% | 58 | 159 | 31.68% |
AMZN210423P03210000 | 2021-04-16 3:50PM EDT | 3,210.00 | 3.55 | 3.20 | 4.55 | -2.83 | -44.36% | 181 | 871 | 31.28% |
AMZN210423P03215000 | 2021-04-16 3:25PM EDT | 3,215.00 | 3.99 | 3.40 | 4.80 | -3.80 | -48.78% | 43 | 98 | 31.03% |
AMZN210423P03220000 | 2021-04-16 3:58PM EDT | 3,220.00 | 4.10 | 3.70 | 4.60 | -2.65 | -39.26% | 282 | 807 | 30.06% |
AMZN210423P03225000 | 2021-04-16 3:50PM EDT | 3,225.00 | 4.20 | 3.80 | 5.35 | -3.55 | -45.81% | 151 | 145 | 30.53% |
AMZN210423P03230000 | 2021-04-16 3:58PM EDT | 3,230.00 | 4.60 | 4.05 | 4.80 | -2.90 | -38.67% | 157 | 183 | 29.04% |
AMZN210423P03235000 | 2021-04-16 3:52PM EDT | 3,235.00 | 4.65 | 4.30 | 5.80 | -3.30 | -41.51% | 100 | 96 | 29.81% |
AMZN210423P03240000 | 2021-04-16 3:53PM EDT | 3,240.00 | 4.90 | 4.60 | 5.40 | -3.68 | -42.89% | 211 | 172 | 28.57% |
AMZN210423P03245000 | 2021-04-16 3:58PM EDT | 3,245.00 | 5.35 | 4.90 | 6.50 | -3.45 | -39.20% | 75 | 240 | 29.33% |
AMZN210423P03250000 | 2021-04-16 3:59PM EDT | 3,250.00 | 6.10 | 5.35 | 7.00 | -3.48 | -36.33% | 901 | 950 | 29.24% |
AMZN210423P03255000 | 2021-04-16 3:55PM EDT | 3,255.00 | 6.10 | 5.60 | 7.10 | -3.84 | -38.63% | 106 | 118 | 28.64% |
AMZN210423P03260000 | 2021-04-16 3:59PM EDT | 3,260.00 | 6.85 | 6.00 | 7.40 | -3.75 | -35.38% | 149 | 243 | 28.26% |
AMZN210423P03265000 | 2021-04-16 3:56PM EDT | 3,265.00 | 7.11 | 6.45 | 7.80 | -3.89 | -35.36% | 145 | 79 | 27.97% |
AMZN210423P03270000 | 2021-04-16 3:53PM EDT | 3,270.00 | 8.00 | 7.00 | 8.10 | -3.60 | -31.03% | 225 | 292 | 27.56% |
AMZN210423P03275000 | 2021-04-16 3:55PM EDT | 3,275.00 | 8.05 | 7.40 | 9.35 | -4.05 | -33.47% | 550 | 247 | 28.09% |
AMZN210423P03280000 | 2021-04-16 3:58PM EDT | 3,280.00 | 8.80 | 7.95 | 9.85 | -4.65 | -34.57% | 324 | 393 | 27.80% |
AMZN210423P03285000 | 2021-04-16 3:57PM EDT | 3,285.00 | 9.42 | 8.70 | 10.15 | -4.83 | -33.89% | 192 | 100 | 27.30% |
AMZN210423P03290000 | 2021-04-16 3:59PM EDT | 3,290.00 | 10.95 | 9.50 | 10.85 | -4.20 | -27.72% | 540 | 177 | 27.14% |
AMZN210423P03295000 | 2021-04-16 3:58PM EDT | 3,295.00 | 10.71 | 9.90 | 11.35 | -5.39 | -33.48% | 425 | 227 | 26.78% |
AMZN210423P03300000 | 2021-04-16 3:59PM EDT | 3,300.00 | 11.80 | 11.50 | 12.60 | -5.50 | -31.79% | 1,242 | 941 | 27.02% |
AMZN210423P03305000 | 2021-04-16 3:59PM EDT | 3,305.00 | 13.35 | 11.35 | 13.55 | -7.75 | -36.73% | 139 | 107 | 26.95% |
AMZN210423P03310000 | 2021-04-16 3:56PM EDT | 3,310.00 | 14.25 | 12.10 | 14.45 | -4.45 | -23.80% | 159 | 201 | 26.80% |
AMZN210423P03315000 | 2021-04-16 3:59PM EDT | 3,315.00 | 14.55 | 13.35 | 15.35 | -5.25 | -26.52% | 263 | 78 | 26.61% |
AMZN210423P03320000 | 2021-04-16 3:56PM EDT | 3,320.00 | 15.20 | 14.30 | 16.40 | -7.05 | -31.69% | 492 | 217 | 26.49% |
AMZN210423P03325000 | 2021-04-16 3:59PM EDT | 3,325.00 | 16.25 | 15.40 | 17.45 | -7.09 | -30.38% | 307 | 427 | 26.32% |
AMZN210423P03330000 | 2021-04-16 3:59PM EDT | 3,330.00 | 17.80 | 16.75 | 18.65 | -5.73 | -24.35% | 537 | 561 | 26.22% |
AMZN210423P03335000 | 2021-04-16 3:58PM EDT | 3,335.00 | 18.83 | 17.60 | 19.90 | -7.33 | -28.02% | 182 | 152 | 26.11% |
AMZN210423P03340000 | 2021-04-16 3:59PM EDT | 3,340.00 | 19.80 | 18.80 | 21.20 | -8.55 | -30.16% | 382 | 428 | 25.99% |
AMZN210423P03345000 | 2021-04-16 3:52PM EDT | 3,345.00 | 21.66 | 20.05 | 22.65 | -7.84 | -26.58% | 170 | 234 | 25.91% |
AMZN210423P03350000 | 2021-04-16 3:59PM EDT | 3,350.00 | 23.19 | 21.35 | 24.05 | -8.71 | -27.30% | 2,120 | 897 | 25.76% |
AMZN210423P03355000 | 2021-04-16 3:59PM EDT | 3,355.00 | 25.70 | 22.90 | 25.85 | -7.95 | -23.63% | 283 | 105 | 25.82% |
AMZN210423P03360000 | 2021-04-16 3:57PM EDT | 3,360.00 | 25.95 | 24.55 | 27.55 | -9.22 | -26.22% | 431 | 242 | 25.75% |
AMZN210423P03365000 | 2021-04-16 3:58PM EDT | 3,365.00 | 27.87 | 26.40 | 29.40 | -9.03 | -24.47% | 360 | 123 | 25.73% |
AMZN210423P03370000 | 2021-04-16 3:59PM EDT | 3,370.00 | 30.63 | 28.30 | 31.30 | -9.37 | -23.43% | 1,515 | 343 | 25.69% |
AMZN210423P03375000 | 2021-04-16 3:59PM EDT | 3,375.00 | 32.12 | 31.30 | 33.40 | -10.38 | -24.42% | 604 | 194 | 25.72% |
AMZN210423P03380000 | 2021-04-16 3:59PM EDT | 3,380.00 | 33.70 | 31.90 | 35.50 | -11.70 | -25.77% | 1,593 | 240 | 25.70% |
AMZN210423P03385000 | 2021-04-16 3:59PM EDT | 3,385.00 | 36.65 | 34.15 | 37.60 | -10.73 | -22.65% | 464 | 81 | 25.62% |
AMZN210423P03390000 | 2021-04-16 3:57PM EDT | 3,390.00 | 38.37 | 36.40 | 40.05 | -12.13 | -24.02% | 1,404 | 214 | 25.70% |
AMZN210423P03395000 | 2021-04-16 3:59PM EDT | 3,395.00 | 40.97 | 38.60 | 42.50 | -11.03 | -21.21% | 565 | 85 | 25.72% |
AMZN210423P03400000 | 2021-04-16 3:59PM EDT | 3,400.00 | 43.10 | 41.30 | 45.00 | -12.75 | -22.83% | 2,124 | 474 | 25.72% |
AMZN210423P03405000 | 2021-04-16 3:57PM EDT | 3,405.00 | 45.55 | 43.55 | 48.00 | -12.20 | -21.13% | 226 | 42 | 25.96% |
AMZN210423P03410000 | 2021-04-16 3:58PM EDT | 3,410.00 | 48.90 | 46.20 | 50.80 | -11.90 | -19.57% | 445 | 87 | 26.03% |
AMZN210423P03415000 | 2021-04-16 3:53PM EDT | 3,415.00 | 51.35 | 49.00 | 53.45 | -12.55 | -19.64% | 49 | 31 | 25.97% |
AMZN210423P03420000 | 2021-04-16 3:57PM EDT | 3,420.00 | 54.20 | 53.20 | 56.40 | -23.05 | -29.84% | 286 | 81 | 26.02% |
AMZN210423P03425000 | 2021-04-16 3:44PM EDT | 3,425.00 | 57.12 | 54.70 | 59.50 | -34.88 | -37.91% | 40 | 51 | 26.12% |
AMZN210423P03430000 | 2021-04-16 3:52PM EDT | 3,430.00 | 57.93 | 57.55 | 62.75 | -22.47 | -27.95% | 28 | 38 | 26.26% |
AMZN210423P03435000 | 2021-04-16 2:51PM EDT | 3,435.00 | 62.59 | 60.95 | 66.00 | -18.41 | -22.73% | 31 | 39 | 26.35% |
AMZN210423P03440000 | 2021-04-16 3:31PM EDT | 3,440.00 | 67.87 | 64.20 | 69.40 | -24.50 | -26.52% | 33 | 80 | 26.49% |
AMZN210423P03445000 | 2021-04-16 3:03PM EDT | 3,445.00 | 67.75 | 68.05 | 72.90 | -16.30 | -19.39% | 10 | 17 | 26.64% |
AMZN210423P03450000 | 2021-04-16 3:59PM EDT | 3,450.00 | 75.00 | 72.05 | 76.50 | -15.00 | -16.67% | 148 | 115 | 26.81% |
AMZN210423P03460000 | 2021-04-16 3:32PM EDT | 3,460.00 | 82.80 | 78.90 | 83.80 | -14.80 | -15.16% | 34 | 8 | 27.09% |
AMZN210423P03470000 | 2021-04-16 12:51PM EDT | 3,470.00 | 90.55 | 86.40 | 91.50 | -22.15 | -19.65% | 25 | 7 | 27.46% |
AMZN210423P03480000 | 2021-04-16 2:44PM EDT | 3,480.00 | 98.55 | 93.95 | 99.55 | -60.25 | -37.94% | 12 | 4 | 27.92% |
AMZN210423P03490000 | 2021-04-16 3:54PM EDT | 3,490.00 | 106.75 | 101.85 | 107.85 | -54.16 | -33.66% | 15 | 14 | 28.43% |
AMZN210423P03500000 | 2021-04-16 3:59PM EDT | 3,500.00 | 114.00 | 110.20 | 116.30 | -22.25 | -16.33% | 325 | 82 | 28.92% |
AMZN210423P03510000 | 2021-04-16 11:01AM EDT | 3,510.00 | 131.30 | 118.80 | 125.05 | +12.95 | +10.94% | 6 | 1 | 29.52% |
AMZN210423P03520000 | 2021-04-16 2:52PM EDT | 3,520.00 | 129.00 | 127.55 | 133.90 | -57.90 | -30.98% | 6 | 2 | 30.11% |
AMZN210423P03530000 | 2021-04-16 10:37AM EDT | 3,530.00 | 163.75 | 136.55 | 143.00 | -9.15 | -5.29% | 6 | 3 | 30.82% |
AMZN210423P03540000 | 2021-04-16 3:57PM EDT | 3,540.00 | 149.00 | 145.50 | 152.15 | -39.05 | -20.77% | 10 | 6 | 31.49% |
AMZN210423P03550000 | 2021-04-16 3:53PM EDT | 3,550.00 | 155.70 | 154.85 | 161.40 | -63.60 | -29.00% | 54 | 84 | 32.19% |
AMZN210423P03570000 | 2021-04-16 12:36PM EDT | 3,570.00 | 175.65 | 172.80 | 180.20 | -11.00 | -5.89% | 1 | 6 | 33.67% |
AMZN210423P03580000 | 2021-04-16 10:14AM EDT | 3,580.00 | 222.10 | 182.25 | 189.75 | +8.10 | +3.79% | 2 | 4 | 34.49% |
AMZN210423P03590000 | 2021-04-16 3:59PM EDT | 3,590.00 | 195.10 | 191.30 | 199.60 | -62.90 | -24.38% | 10 | 2 | 35.61% |
AMZN210423P03600000 | 2021-04-16 3:06PM EDT | 3,600.00 | 206.72 | 201.30 | 209.20 | -24.83 | -10.72% | 10 | 114 | 36.41% |
AMZN210423P03620000 | 2021-04-13 9:35AM EDT | 3,620.00 | 214.00 | 221.15 | 228.65 | 0.00 | - | 3 | 3 | 38.20% |
AMZN210423P03650000 | 2021-04-14 9:42AM EDT | 3,650.00 | 270.30 | 249.90 | 257.95 | 0.00 | - | 2 | 4 | 40.82% |
AMZN210423P03700000 | 2021-04-13 10:20AM EDT | 3,700.00 | 288.60 | 295.25 | 311.30 | 0.00 | - | 1 | 0 | 51.12% |
AMZN210423P03750000 | 2021-04-13 12:56PM EDT | 3,750.00 | 344.36 | 347.75 | 356.55 | 0.00 | - | 3 | 2 | 49.55% |
AMZN210423P03800000 | 2021-03-26 2:28PM EDT | 3,800.00 | 412.30 | 394.35 | 410.80 | 0.00 | - | 2 | 4 | 61.72% |
AMZN210423P04000000 | 2021-04-16 10:28AM EDT | 4,000.00 | 628.00 | 593.00 | 609.15 | -323.53 | -34.00% | 1 | 0 | 51.23% |