Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.

Adicionar à lista

3.399,44+20,35 (+0,60%)

No fechamento: 4:00PM EDT

Por Dentro do Dinheiro

Mostrar:ListaStraddle

Opções de comprapara23 de abril de 2021

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%

Opções de vendapara23 de abril de 2021

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%

BOVESPA121.113,93+413,26(+0,34%)

MERVAL38.390,84+233,89(+0,61%)

MXX48.726,98+212,88(+0,44%)

Amazon.com, Inc. (AMZN)

BOVESPA
121.113,93
+413,26(+0,34%)

MERVAL
38.390,84
+233,89(+0,61%)

MXX
48.726,98
+212,88(+0,44%)