Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara1 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220701C00060000 | 2022-06-24 10:26AM EDT | 60.00 | 54.73 | 56.30 | 57.05 | +4.20 | +8.31% | 5 | 1 | 236.33% |
| AMZN220701C00065000 | 2022-06-14 12:19PM EDT | 65.00 | 38.50 | 51.30 | 52.05 | 0.00 | - | - | 1 | 210.74% |
| AMZN220701C00069000 | 2022-06-21 11:35AM EDT | 69.00 | 40.20 | 47.30 | 48.05 | 0.00 | - | 2 | 1 | 191.41% |
| AMZN220701C00070000 | 2022-06-17 11:15AM EDT | 70.00 | 43.20 | 46.30 | 47.05 | +8.06 | +22.94% | 2 | 5 | 186.72% |
| AMZN220701C00071000 | 2022-06-13 3:16PM EDT | 71.00 | 32.90 | 45.30 | 46.00 | 0.00 | - | - | 47 | 178.71% |
| AMZN220701C00075000 | 2022-06-14 10:14AM EDT | 75.00 | 28.41 | 41.30 | 42.00 | 0.00 | - | 10 | 70 | 161.13% |
| AMZN220701C00076000 | 2022-05-31 2:43PM EDT | 76.00 | 45.07 | 40.30 | 41.00 | 0.00 | - | - | 20 | 156.84% |
| AMZN220701C00077000 | 2022-06-14 3:08PM EDT | 77.00 | 25.30 | 39.30 | 40.00 | 0.00 | - | - | 5 | 152.73% |
| AMZN220701C00080000 | 2022-06-21 9:52AM EDT | 80.00 | 29.70 | 36.30 | 36.95 | 0.00 | - | 2 | 16 | 137.11% |
| AMZN220701C00082000 | 2022-06-17 2:25PM EDT | 82.00 | 24.55 | 34.30 | 34.95 | 0.00 | - | 2 | 8 | 129.30% |
| AMZN220701C00083000 | 2022-06-24 2:33PM EDT | 83.00 | 32.38 | 33.30 | 34.05 | +12.03 | +59.12% | 5 | 12 | 131.06% |
| AMZN220701C00084000 | 2022-06-21 11:38AM EDT | 84.00 | 25.30 | 32.30 | 33.05 | 0.00 | - | 1 | 3 | 127.15% |
| AMZN220701C00085000 | 2022-06-16 12:59PM EDT | 85.00 | 19.10 | 31.30 | 32.05 | 0.00 | - | 100 | 100 | 123.24% |
| AMZN220701C00086000 | 2022-06-16 3:05PM EDT | 86.00 | 17.50 | 30.35 | 30.95 | 0.00 | - | - | 4 | 116.80% |
| AMZN220701C00087000 | 2022-06-15 2:08PM EDT | 87.00 | 18.75 | 29.35 | 30.05 | 0.00 | - | 2 | 103 | 117.68% |
| AMZN220701C00088000 | 2022-06-21 12:12PM EDT | 88.00 | 20.55 | 28.35 | 29.00 | 0.00 | - | 1 | 166 | 111.52% |
| AMZN220701C00089000 | 2022-06-21 11:17AM EDT | 89.00 | 21.35 | 27.35 | 28.00 | 0.00 | - | 235 | 47 | 107.72% |
| AMZN220701C00090000 | 2022-06-24 1:37PM EDT | 90.00 | 25.45 | 26.50 | 27.00 | +5.35 | +26.62% | 30 | 339 | 109.96% |
| AMZN220701C00092000 | 2022-06-24 2:12PM EDT | 92.00 | 22.95 | 24.35 | 25.05 | +4.17 | +22.20% | 1 | 4 | 98.44% |
| AMZN220701C00093000 | 2022-06-23 3:48PM EDT | 93.00 | 22.35 | 23.35 | 24.10 | +2.45 | +12.31% | 9 | 98 | 96.48% |
| AMZN220701C00094000 | 2022-06-22 3:38PM EDT | 94.00 | 15.24 | 22.35 | 23.10 | 0.00 | - | 6 | 84 | 92.77% |
| AMZN220701C00095000 | 2022-06-24 3:59PM EDT | 95.00 | 21.57 | 21.55 | 22.10 | +6.12 | +39.61% | 78 | 162 | 95.12% |
| AMZN220701C00096000 | 2022-06-24 3:57PM EDT | 96.00 | 20.25 | 20.55 | 21.10 | +4.15 | +25.78% | 22 | 62 | 91.21% |
| AMZN220701C00097000 | 2022-06-24 3:52PM EDT | 97.00 | 18.89 | 19.40 | 20.10 | +3.07 | +19.41% | 1 | 286 | 83.01% |
| AMZN220701C00098000 | 2022-06-24 1:45PM EDT | 98.00 | 16.90 | 18.55 | 19.10 | +1.90 | +12.67% | 66 | 110 | 83.30% |
| AMZN220701C00099000 | 2022-06-24 3:26PM EDT | 99.00 | 16.54 | 17.40 | 18.20 | +2.65 | +19.08% | 8 | 871 | 78.13% |
| AMZN220701C00100000 | 2022-06-24 3:54PM EDT | 100.00 | 16.25 | 16.65 | 16.90 | +3.90 | +31.58% | 306 | 3,622 | 73.05% |
| AMZN220701C00101000 | 2022-06-24 1:04PM EDT | 101.00 | 13.92 | 15.70 | 16.10 | +1.87 | +15.52% | 24 | 5,296 | 75.00% |
| AMZN220701C00101500 | 2022-06-24 3:26PM EDT | 101.50 | 14.04 | 15.10 | 15.70 | +3.62 | +34.74% | 31 | 344 | 73.05% |
| AMZN220701C00101750 | 2022-06-24 3:26PM EDT | 101.75 | 13.75 | 14.85 | 15.50 | +4.15 | +43.23% | 56 | 114 | 73.05% |
| AMZN220701C00102000 | 2022-06-24 3:52PM EDT | 102.00 | 13.90 | 14.70 | 14.95 | +3.55 | +34.30% | 58 | 3,981 | 67.77% |
| AMZN220701C00102250 | 2022-06-24 2:36PM EDT | 102.25 | 13.30 | 14.20 | 14.95 | +3.50 | +35.71% | 1 | 238 | 66.80% |
| AMZN220701C00102500 | 2022-06-24 3:50PM EDT | 102.50 | 13.50 | 14.15 | 14.50 | +4.60 | +51.69% | 13 | 178 | 65.82% |
| AMZN220701C00102750 | 2022-06-24 3:26PM EDT | 102.75 | 12.80 | 13.75 | 14.40 | +3.50 | +37.63% | 4 | 286 | 64.84% |
| AMZN220701C00103000 | 2022-06-24 3:59PM EDT | 103.00 | 13.60 | 13.55 | 14.15 | +3.10 | +29.52% | 2,598 | 17,266 | 64.94% |
| AMZN220701C00103250 | 2022-06-24 3:40PM EDT | 103.25 | 12.40 | 13.40 | 14.00 | +2.40 | +24.00% | 22 | 155 | 67.92% |
| AMZN220701C00103500 | 2022-06-24 3:45PM EDT | 103.50 | 12.25 | 13.15 | 13.75 | +2.65 | +27.60% | 316 | 228 | 66.89% |
| AMZN220701C00103750 | 2022-06-24 2:37PM EDT | 103.75 | 11.90 | 12.90 | 13.50 | +2.90 | +32.22% | 1 | 272 | 65.92% |
| AMZN220701C00104000 | 2022-06-24 3:50PM EDT | 104.00 | 12.10 | 12.70 | 13.05 | +2.85 | +30.81% | 80 | 1,230 | 62.01% |
| AMZN220701C00104250 | 2022-06-24 3:47PM EDT | 104.25 | 11.50 | 12.30 | 13.05 | +3.40 | +41.98% | 6 | 317 | 62.94% |
| AMZN220701C00104500 | 2022-06-24 3:54PM EDT | 104.50 | 12.00 | 12.20 | 12.75 | +2.85 | +31.15% | 54 | 180 | 63.72% |
| AMZN220701C00104750 | 2022-06-24 1:48PM EDT | 104.75 | 10.35 | 11.95 | 12.55 | +1.85 | +21.76% | 15 | 185 | 63.53% |
| AMZN220701C00105000 | 2022-06-24 3:54PM EDT | 105.00 | 11.80 | 11.80 | 12.05 | +3.37 | +39.98% | 372 | 26,518 | 59.86% |
| AMZN220701C00105250 | 2022-06-24 2:56PM EDT | 105.25 | 10.60 | 11.35 | 12.00 | +2.39 | +29.11% | 6 | 248 | 58.89% |
| AMZN220701C00105500 | 2022-06-24 3:52PM EDT | 105.50 | 10.70 | 11.25 | 11.75 | +2.48 | +30.17% | 32 | 605 | 60.40% |
| AMZN220701C00105750 | 2022-06-24 3:34PM EDT | 105.75 | 9.83 | 11.05 | 11.40 | +2.03 | +26.03% | 26 | 233 | 58.55% |
| AMZN220701C00106000 | 2022-06-24 3:48PM EDT | 106.00 | 10.62 | 10.80 | 11.15 | +3.14 | +41.98% | 165 | 448 | 57.52% |
| AMZN220701C00106250 | 2022-06-24 12:10PM EDT | 106.25 | 9.14 | 10.40 | 11.10 | +1.74 | +23.51% | 95 | 616 | 57.28% |
| AMZN220701C00106500 | 2022-06-24 3:38PM EDT | 106.50 | 9.32 | 10.35 | 10.85 | +2.10 | +29.09% | 31 | 2,115 | 59.28% |
| AMZN220701C00106750 | 2022-06-24 3:54PM EDT | 106.75 | 9.70 | 10.10 | 10.45 | +2.74 | +39.37% | 58 | 360 | 55.96% |
| AMZN220701C00107000 | 2022-06-24 3:58PM EDT | 107.00 | 9.70 | 9.85 | 10.35 | +2.69 | +38.37% | 348 | 420 | 57.08% |
| AMZN220701C00107250 | 2022-06-24 3:54PM EDT | 107.25 | 9.25 | 9.65 | 10.00 | +2.72 | +41.65% | 34 | 289 | 55.27% |
| AMZN220701C00107500 | 2022-06-24 3:43PM EDT | 107.50 | 8.47 | 9.40 | 9.90 | +1.82 | +27.37% | 198 | 1,026 | 56.30% |
| AMZN220701C00107750 | 2022-06-24 3:45PM EDT | 107.75 | 8.20 | 9.20 | 9.75 | +1.82 | +28.53% | 99 | 152 | 57.18% |
| AMZN220701C00108000 | 2022-06-24 3:59PM EDT | 108.00 | 9.02 | 8.95 | 9.30 | +2.97 | +49.09% | 323 | 1,300 | 53.42% |
| AMZN220701C00108250 | 2022-06-24 3:54PM EDT | 108.25 | 8.35 | 8.70 | 9.20 | +2.36 | +39.40% | 297 | 319 | 54.25% |
| AMZN220701C00108500 | 2022-06-24 3:55PM EDT | 108.50 | 8.30 | 8.50 | 8.85 | +2.66 | +47.16% | 292 | 337 | 52.49% |
| AMZN220701C00108750 | 2022-06-24 1:27PM EDT | 108.75 | 6.97 | 8.30 | 8.75 | +1.47 | +26.73% | 604 | 869 | 53.86% |
| AMZN220701C00109000 | 2022-06-24 3:40PM EDT | 109.00 | 7.35 | 8.05 | 8.60 | +2.05 | +38.68% | 553 | 1,875 | 53.91% |
| AMZN220701C00109250 | 2022-06-24 3:54PM EDT | 109.25 | 7.50 | 7.85 | 8.20 | +2.05 | +37.61% | 196 | 542 | 51.51% |
| AMZN220701C00109500 | 2022-06-24 3:51PM EDT | 109.50 | 7.05 | 7.60 | 8.15 | +2.10 | +42.42% | 156 | 756 | 52.69% |
| AMZN220701C00109750 | 2022-06-24 3:54PM EDT | 109.75 | 6.97 | 7.40 | 7.95 | +1.92 | +38.02% | 162 | 716 | 52.61% |
| AMZN220701C00110000 | 2022-06-24 3:59PM EDT | 110.00 | 7.34 | 7.20 | 7.55 | +2.79 | +61.32% | 5,231 | 8,518 | 50.29% |
| AMZN220701C00110250 | 2022-06-24 3:55PM EDT | 110.25 | 6.70 | 7.00 | 7.45 | +2.28 | +51.58% | 263 | 902 | 51.27% |
| AMZN220701C00110500 | 2022-06-24 3:57PM EDT | 110.50 | 6.50 | 6.75 | 7.10 | +2.20 | +51.16% | 2,245 | 1,388 | 52.64% |
| AMZN220701C00110750 | 2022-06-24 3:59PM EDT | 110.75 | 6.50 | 6.65 | 6.90 | +2.22 | +51.87% | 195 | 530 | 52.37% |
| AMZN220701C00111000 | 2022-06-24 3:58PM EDT | 111.00 | 6.50 | 6.45 | 6.70 | +2.57 | +65.39% | 1,599 | 3,550 | 52.05% |
| AMZN220701C00111250 | 2022-06-24 3:58PM EDT | 111.25 | 5.90 | 6.25 | 6.50 | +1.96 | +49.75% | 365 | 598 | 51.71% |
| AMZN220701C00111500 | 2022-06-24 3:57PM EDT | 111.50 | 5.75 | 6.05 | 6.30 | +1.84 | +47.06% | 518 | 869 | 51.37% |
| AMZN220701C00111750 | 2022-06-24 3:59PM EDT | 111.75 | 5.81 | 5.85 | 6.10 | +2.31 | +66.00% | 172 | 598 | 50.93% |
| AMZN220701C00112000 | 2022-06-24 3:58PM EDT | 112.00 | 5.57 | 5.65 | 5.85 | +2.18 | +64.31% | 3,953 | 2,367 | 49.56% |
| AMZN220701C00112250 | 2022-06-24 3:57PM EDT | 112.25 | 5.20 | 5.30 | 5.65 | +1.95 | +60.00% | 1,246 | 481 | 49.10% |
| AMZN220701C00112500 | 2022-06-24 3:55PM EDT | 112.50 | 5.00 | 5.30 | 5.45 | +1.88 | +60.26% | 1,653 | 1,341 | 48.58% |
| AMZN220701C00112750 | 2022-06-24 3:57PM EDT | 112.75 | 5.17 | 5.10 | 5.35 | +2.17 | +72.33% | 992 | 819 | 49.83% |
| AMZN220701C00113000 | 2022-06-24 3:59PM EDT | 113.00 | 5.00 | 4.90 | 5.10 | +2.16 | +76.06% | 5,851 | 2,450 | 48.34% |
| AMZN220701C00113250 | 2022-06-24 3:48PM EDT | 113.25 | 3.90 | 4.60 | 4.90 | +1.15 | +41.82% | 759 | 538 | 47.73% |
| AMZN220701C00113500 | 2022-06-24 3:56PM EDT | 113.50 | 4.32 | 4.55 | 4.75 | +1.72 | +66.15% | 1,581 | 1,767 | 47.93% |
| AMZN220701C00113750 | 2022-06-24 3:57PM EDT | 113.75 | 4.37 | 4.25 | 4.65 | +1.86 | +74.10% | 895 | 480 | 48.90% |
| AMZN220701C00114000 | 2022-06-24 3:59PM EDT | 114.00 | 4.30 | 4.20 | 4.45 | +1.91 | +79.92% | 15,052 | 6,361 | 48.15% |
| AMZN220701C00114250 | 2022-06-24 3:59PM EDT | 114.25 | 4.00 | 3.95 | 4.20 | +1.74 | +76.99% | 1,722 | 625 | 46.53% |
| AMZN220701C00114500 | 2022-06-24 3:59PM EDT | 114.50 | 3.90 | 3.75 | 4.05 | +1.74 | +80.56% | 3,883 | 994 | 46.53% |
| AMZN220701C00114750 | 2022-06-24 3:59PM EDT | 114.75 | 3.82 | 3.70 | 3.95 | +1.74 | +83.65% | 3,649 | 453 | 47.27% |
| AMZN220701C00115000 | 2022-06-24 3:59PM EDT | 115.00 | 3.65 | 3.55 | 3.70 | +1.67 | +84.34% | 22,975 | 7,152 | 45.56% |
| AMZN220701C00116000 | 2022-06-24 3:59PM EDT | 116.00 | 3.04 | 2.95 | 3.10 | +1.44 | +90.00% | 10,878 | 2,479 | 44.61% |
| AMZN220701C00117000 | 2022-06-24 3:59PM EDT | 117.00 | 2.49 | 2.45 | 2.54 | +1.20 | +93.02% | 8,661 | 1,869 | 43.46% |
| AMZN220701C00117500 | 2022-06-24 3:59PM EDT | 117.50 | 2.23 | 2.20 | 2.29 | +1.07 | +92.24% | 1,797 | 1,191 | 43.02% |
| AMZN220701C00118000 | 2022-06-24 3:59PM EDT | 118.00 | 2.00 | 1.97 | 2.05 | +0.95 | +90.48% | 7,964 | 2,135 | 42.48% |
| AMZN220701C00118250 | 2022-06-24 3:59PM EDT | 118.25 | 1.85 | 1.85 | 1.99 | +0.87 | +88.78% | 1,037 | 707 | 43.12% |
| AMZN220701C00118500 | 2022-06-24 3:59PM EDT | 118.50 | 1.78 | 1.69 | 1.88 | +0.85 | +91.40% | 966 | 1,819 | 42.87% |
| AMZN220701C00118750 | 2022-06-24 3:59PM EDT | 118.75 | 1.62 | 1.65 | 1.77 | +0.73 | +82.02% | 1,436 | 1,569 | 42.58% |
| AMZN220701C00119000 | 2022-06-24 3:59PM EDT | 119.00 | 1.59 | 1.56 | 1.68 | +0.76 | +91.57% | 5,888 | 1,491 | 42.53% |
| AMZN220701C00119250 | 2022-06-24 3:59PM EDT | 119.25 | 1.42 | 1.46 | 1.55 | +0.64 | +82.05% | 474 | 489 | 41.80% |
| AMZN220701C00119500 | 2022-06-24 3:59PM EDT | 119.50 | 1.31 | 1.37 | 1.46 | +0.59 | +81.94% | 1,141 | 355 | 41.65% |
| AMZN220701C00119750 | 2022-06-24 3:59PM EDT | 119.75 | 1.26 | 1.29 | 1.34 | +0.57 | +82.61% | 497 | 373 | 40.92% |
| AMZN220701C00120000 | 2022-06-24 3:59PM EDT | 120.00 | 1.24 | 1.20 | 1.26 | +0.60 | +93.75% | 17,427 | 16,941 | 40.80% |
| AMZN220701C00120250 | 2022-06-24 3:59PM EDT | 120.25 | 1.13 | 1.13 | 1.20 | +0.45 | +66.18% | 734 | 1,233 | 40.97% |
| AMZN220701C00120500 | 2022-06-24 3:59PM EDT | 120.50 | 1.08 | 1.01 | 1.14 | +0.49 | +83.05% | 697 | 3,175 | 41.11% |
| AMZN220701C00120750 | 2022-06-24 3:59PM EDT | 120.75 | 0.99 | 0.99 | 1.06 | +0.42 | +73.68% | 821 | 283 | 40.85% |
| AMZN220701C00121000 | 2022-06-24 3:59PM EDT | 121.00 | 0.93 | 0.92 | 1.00 | +0.43 | +86.00% | 3,103 | 1,570 | 40.87% |
| AMZN220701C00121250 | 2022-06-24 3:59PM EDT | 121.25 | 0.86 | 0.86 | 0.93 | +0.35 | +68.63% | 2,036 | 324 | 40.65% |
| AMZN220701C00121500 | 2022-06-24 3:59PM EDT | 121.50 | 0.82 | 0.74 | 0.87 | +0.36 | +78.26% | 831 | 510 | 40.58% |
| AMZN220701C00121750 | 2022-06-24 3:59PM EDT | 121.75 | 0.75 | 0.74 | 0.81 | +0.31 | +70.45% | 256 | 266 | 40.43% |
| AMZN220701C00122000 | 2022-06-24 3:59PM EDT | 122.00 | 0.71 | 0.70 | 0.74 | +0.30 | +73.17% | 2,139 | 2,640 | 39.99% |
| AMZN220701C00122250 | 2022-06-24 3:58PM EDT | 122.25 | 0.60 | 0.64 | 0.69 | +0.23 | +62.16% | 150 | 177 | 39.94% |
| AMZN220701C00122500 | 2022-06-24 3:58PM EDT | 122.50 | 0.61 | 0.59 | 0.65 | +0.26 | +74.29% | 678 | 1,357 | 40.04% |
| AMZN220701C00122750 | 2022-06-24 3:59PM EDT | 122.75 | 0.54 | 0.57 | 0.61 | +0.20 | +58.82% | 181 | 532 | 40.09% |
| AMZN220701C00123000 | 2022-06-24 3:59PM EDT | 123.00 | 0.54 | 0.51 | 0.60 | +0.24 | +80.00% | 1,004 | 937 | 40.82% |
| AMZN220701C00123250 | 2022-06-24 3:54PM EDT | 123.25 | 0.48 | 0.47 | 0.56 | +0.18 | +60.00% | 267 | 590 | 40.77% |
| AMZN220701C00123500 | 2022-06-24 3:54PM EDT | 123.50 | 0.39 | 0.44 | 0.48 | +0.11 | +39.29% | 561 | 755 | 39.65% |
| AMZN220701C00123750 | 2022-06-24 3:57PM EDT | 123.75 | 0.34 | 0.40 | 0.44 | +0.08 | +30.77% | 341 | 163 | 39.45% |
| AMZN220701C00124000 | 2022-06-24 3:59PM EDT | 124.00 | 0.38 | 0.37 | 0.41 | +0.14 | +58.33% | 1,136 | 1,309 | 39.45% |
| AMZN220701C00124250 | 2022-06-24 3:58PM EDT | 124.25 | 0.34 | 0.34 | 0.38 | +0.12 | +54.55% | 73 | 185 | 39.45% |
| AMZN220701C00124500 | 2022-06-24 3:53PM EDT | 124.50 | 0.32 | 0.31 | 0.35 | +0.11 | +52.38% | 103 | 258 | 39.36% |
| AMZN220701C00124750 | 2022-06-24 3:57PM EDT | 124.75 | 0.28 | 0.29 | 0.33 | +0.07 | +33.33% | 423 | 107 | 39.55% |
| AMZN220701C00125000 | 2022-06-24 3:59PM EDT | 125.00 | 0.29 | 0.27 | 0.30 | +0.11 | +61.11% | 4,255 | 3,058 | 39.36% |
| AMZN220701C00125250 | 2022-06-24 3:57PM EDT | 125.25 | 0.25 | 0.25 | 0.28 | +0.08 | +47.06% | 606 | 910 | 39.45% |
| AMZN220701C00125500 | 2022-06-24 3:55PM EDT | 125.50 | 0.19 | 0.23 | 0.26 | +0.03 | +18.75% | 240 | 328 | 39.45% |
| AMZN220701C00125750 | 2022-06-24 3:54PM EDT | 125.75 | 0.19 | 0.21 | 0.24 | +0.02 | +11.76% | 43 | 245 | 39.45% |
| AMZN220701C00126000 | 2022-06-24 3:59PM EDT | 126.00 | 0.19 | 0.19 | 0.22 | +0.03 | +18.75% | 534 | 1,491 | 39.36% |
| AMZN220701C00127000 | 2022-06-24 3:59PM EDT | 127.00 | 0.13 | 0.14 | 0.17 | +0.01 | +8.33% | 2,397 | 829 | 39.94% |
| AMZN220701C00127500 | 2022-06-24 3:59PM EDT | 127.50 | 0.12 | 0.12 | 0.18 | +0.01 | +9.09% | 711 | 877 | 41.90% |
| AMZN220701C00128000 | 2022-06-24 3:59PM EDT | 128.00 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 727 | 1,139 | 40.53% |
| AMZN220701C00129000 | 2022-06-24 3:58PM EDT | 129.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 434 | 1,356 | 41.02% |
| AMZN220701C00130000 | 2022-06-24 3:59PM EDT | 130.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 4,236 | 7,603 | 41.02% |
| AMZN220701C00131000 | 2022-06-24 3:59PM EDT | 131.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 876 | 3,801 | 41.02% |
| AMZN220701C00132000 | 2022-06-24 3:57PM EDT | 132.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 169 | 3,781 | 43.36% |
| AMZN220701C00132500 | 2022-06-24 3:55PM EDT | 132.50 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 120 | 4,177 | 44.53% |
| AMZN220701C00133000 | 2022-06-24 3:56PM EDT | 133.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 411 | 411 | 42.58% |
| AMZN220701C00134000 | 2022-06-24 3:20PM EDT | 134.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 59 | 2,287 | 44.53% |
| AMZN220701C00135000 | 2022-06-24 3:58PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 364 | 9,473 | 44.14% |
| AMZN220701C00136000 | 2022-06-24 3:00PM EDT | 136.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 31 | 1,794 | 53.32% |
| AMZN220701C00137000 | 2022-06-24 3:52PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 189 | 12,069 | 48.05% |
| AMZN220701C00137500 | 2022-06-24 1:15PM EDT | 137.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 99 | 1,546 | 49.22% |
| AMZN220701C00138000 | 2022-06-24 1:35PM EDT | 138.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 23 | 1,542 | 51.17% |
| AMZN220701C00139000 | 2022-06-24 12:23PM EDT | 139.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 105 | 2,315 | 50.00% |
| AMZN220701C00140000 | 2022-06-24 3:35PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 268 | 2,181 | 51.56% |
| AMZN220701C00141000 | 2022-06-24 3:23PM EDT | 141.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 614 | 63.67% |
| AMZN220701C00142000 | 2022-06-24 3:56PM EDT | 142.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 968 | 53.13% |
| AMZN220701C00142500 | 2022-06-24 9:48AM EDT | 142.50 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 86 | 538 | 66.60% |
| AMZN220701C00143000 | 2022-06-24 2:54PM EDT | 143.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 424 | 54.69% |
| AMZN220701C00144000 | 2022-06-24 1:27PM EDT | 144.00 | 0.02 | 0.00 | 0.12 | +0.01 | +100.00% | 122 | 2,757 | 69.53% |
| AMZN220701C00145000 | 2022-06-24 12:46PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 162 | 2,164 | 57.81% |
| AMZN220701C00146000 | 2022-06-24 2:48PM EDT | 146.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 553 | 676 | 72.46% |
| AMZN220701C00147000 | 2022-06-24 2:40PM EDT | 147.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 117 | 570 | 74.22% |
| AMZN220701C00147500 | 2022-06-24 2:55PM EDT | 147.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 114 | 365 | 62.50% |
| AMZN220701C00148000 | 2022-06-23 3:03PM EDT | 148.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 1,059 | 76.17% |
| AMZN220701C00149000 | 2022-06-24 1:36PM EDT | 149.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 27 | 262 | 78.13% |
| AMZN220701C00150000 | 2022-06-24 3:25PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,416 | 62.50% |
| AMZN220701C00151000 | 2022-06-24 1:05PM EDT | 151.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 427 | 80.47% |
| AMZN220701C00152000 | 2022-06-21 10:19AM EDT | 152.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 140 | 65.63% |
| AMZN220701C00152500 | 2022-06-22 10:12AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 462 | 65.63% |
| AMZN220701C00153000 | 2022-06-22 9:30AM EDT | 153.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 399 | 85.16% |
| AMZN220701C00155000 | 2022-06-24 2:10PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 899 | 68.75% |
| AMZN220701C00157500 | 2022-06-22 10:16AM EDT | 157.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 827 | 92.97% |
| AMZN220701C00160000 | 2022-06-24 3:43PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,803 | 75.00% |
| AMZN220701C00162500 | 2022-06-24 9:30AM EDT | 162.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 3,171 | 100.78% |
| AMZN220701C00165000 | 2022-06-24 10:46AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,674 | 81.25% |
| AMZN220701C00167500 | 2022-06-22 2:41PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 10,155 | 84.38% |
| AMZN220701C00170000 | 2022-06-23 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 3,199 | 112.50% |
| AMZN220701C00175000 | 2022-06-23 9:37AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,841 | 93.75% |
| AMZN220701C00180000 | 2022-06-23 2:39PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 106.25% |
| AMZN220701C01500000 | 2022-06-01 12:11PM EDT | 1,500.00 | 921.55 | 941.85 | 957.25 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN220701C01520000 | 2022-05-31 2:43PM EDT | 1,520.00 | 901.47 | 922.00 | 937.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220701C01800000 | 2022-06-03 2:45PM EDT | 1,800.00 | 660.60 | 646.75 | 661.95 | +32.55 | +5.18% | 5 | 2 | 0.00% |
| AMZN220701C01960000 | 2022-05-27 2:56PM EDT | 1,960.00 | 349.13 | 493.70 | 508.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220701C02000000 | 2022-06-02 12:38PM EDT | 2,000.00 | 501.75 | 456.45 | 471.20 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN220701C02020000 | 2022-05-23 10:20AM EDT | 2,020.00 | 181.77 | 437.85 | 452.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN220701C02030000 | 2022-05-25 10:39AM EDT | 2,030.00 | 211.80 | 428.70 | 443.50 | 0.00 | - | - | 6 | 0.00% |
| AMZN220701C02040000 | 2022-05-24 11:50AM EDT | 2,040.00 | 158.04 | 419.80 | 434.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN220701C02050000 | 2022-05-26 11:29AM EDT | 2,050.00 | 230.95 | 410.75 | 424.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN220701C02060000 | 2022-05-25 10:24AM EDT | 2,060.00 | 167.00 | 401.75 | 415.45 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN220701C02065000 | 2022-05-24 11:44AM EDT | 2,065.00 | 139.00 | 397.25 | 410.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN220701C02070000 | 2022-05-24 11:45AM EDT | 2,070.00 | 140.00 | 392.80 | 407.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN220701C02075000 | 2022-05-25 9:55AM EDT | 2,075.00 | 150.00 | 388.35 | 402.00 | 0.00 | - | - | 4 | 0.00% |
| AMZN220701C02085000 | 2022-06-01 10:54AM EDT | 2,085.00 | 400.00 | 379.30 | 393.05 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220701C02090000 | 2022-05-24 9:35AM EDT | 2,090.00 | 138.00 | 374.90 | 388.60 | 0.00 | - | - | 1 | 0.00% |
| AMZN220701C02095000 | 2022-05-26 9:47AM EDT | 2,095.00 | 187.40 | 370.50 | 384.20 | 0.00 | - | - | 1 | 0.00% |
| AMZN220701C02100000 | 2022-06-01 2:05PM EDT | 2,100.00 | 392.47 | 366.30 | 379.90 | 0.00 | - | 3 | 1,234 | 0.00% |
| AMZN220701C02105000 | 2022-06-01 2:05PM EDT | 2,105.00 | 388.17 | 361.90 | 376.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220701C02110000 | 2022-05-27 10:00AM EDT | 2,110.00 | 237.30 | 357.55 | 371.15 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN220701C02115000 | 2022-05-27 10:00AM EDT | 2,115.00 | 233.65 | 353.25 | 366.80 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN220701C02120000 | 2022-06-03 3:43PM EDT | 2,120.00 | 358.81 | 348.90 | 362.45 | +217.43 | +153.79% | 1 | 4 | 0.00% |
| AMZN220701C02125000 | 2022-05-25 2:27PM EDT | 2,125.00 | 144.00 | 344.60 | 358.15 | 0.00 | - | - | 1 | 0.00% |
| AMZN220701C02130000 | 2022-05-25 12:16PM EDT | 2,130.00 | 137.00 | 340.15 | 353.75 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN220701C02135000 | 2022-05-26 9:32AM EDT | 2,135.00 | 148.30 | 336.05 | 349.65 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220701C02140000 | 2022-05-31 10:11AM EDT | 2,140.00 | 233.85 | 331.80 | 345.30 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN220701C02145000 | 2022-05-18 3:57PM EDT | 2,145.00 | 146.73 | 327.60 | 341.05 | 0.00 | - | - | 2 | 0.00% |
| AMZN220701C02150000 | 2022-06-02 10:16AM EDT | 2,150.00 | 335.65 | 323.40 | 336.75 | 0.00 | - | 1 | 40 | 0.00% |
| AMZN220701C02155000 | 2022-06-02 10:42AM EDT | 2,155.00 | 313.32 | 319.20 | 332.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220701C02160000 | 2022-06-01 12:36PM EDT | 2,160.00 | 306.87 | 314.85 | 328.35 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220701C02165000 | 2022-06-02 10:42AM EDT | 2,165.00 | 305.21 | 310.85 | 324.25 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220701C02170000 | 2022-05-26 9:35AM EDT | 2,170.00 | 140.00 | 306.70 | 320.10 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220701C02175000 | 2022-05-25 9:35AM EDT | 2,175.00 | 96.50 | 302.60 | 315.95 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220701C02180000 | 2022-05-25 9:51AM EDT | 2,180.00 | 95.52 | 298.50 | 311.80 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN220701C02185000 | 2022-05-26 1:44PM EDT | 2,185.00 | 162.00 | 294.25 | 307.65 | 0.00 | - | - | 1 | 0.00% |
| AMZN220701C02190000 | 2022-05-26 10:58AM EDT | 2,190.00 | 304.30 | 290.20 | 303.60 | +161.95 | +113.77% | 1 | 4 | 0.00% |
| AMZN220701C02195000 | 2022-05-19 11:51AM EDT | 2,195.00 | 140.80 | 286.35 | 299.65 | 0.00 | - | - | 1 | 0.00% |
| AMZN220701C02200000 | 2022-06-03 1:17PM EDT | 2,200.00 | 284.28 | 282.35 | 294.05 | -46.43 | -14.04% | 24 | 33 | 0.00% |
| AMZN220701C02205000 | 2022-05-26 9:58AM EDT | 2,205.00 | 130.51 | 278.40 | 290.70 | 0.00 | - | - | 2 | 0.00% |
| AMZN220701C02210000 | 2022-05-27 9:42AM EDT | 2,210.00 | 156.64 | 274.20 | 286.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220701C02215000 | 2022-05-26 2:10PM EDT | 2,215.00 | 141.27 | 273.30 | 280.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220701C02220000 | 2022-06-03 3:46PM EDT | 2,220.00 | 269.15 | 269.55 | 276.95 | -47.50 | -15.00% | 1 | 16 | 0.00% |
| AMZN220701C02225000 | 2022-06-01 9:38AM EDT | 2,225.00 | 297.94 | 265.65 | 272.50 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN220701C02230000 | 2022-06-03 10:58AM EDT | 2,230.00 | 258.00 | 261.95 | 269.00 | -19.26 | -6.95% | 1 | 38 | 0.00% |
| AMZN220701C02235000 | 2022-05-31 2:37PM EDT | 2,235.00 | 250.91 | 257.75 | 265.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220701C02240000 | 2022-05-31 12:08PM EDT | 2,240.00 | 215.00 | 253.95 | 260.95 | 0.00 | - | 10 | 23 | 0.00% |
| AMZN220701C02245000 | 2022-06-03 2:19PM EDT | 2,245.00 | 260.27 | 250.15 | 257.75 | +8.27 | +3.28% | 3 | 8 | 0.00% |
| AMZN220701C02250000 | 2022-06-02 1:14PM EDT | 2,250.00 | 253.95 | 246.50 | 253.35 | -27.35 | -9.72% | 3 | 20 | 0.00% |
| AMZN220701C02255000 | 2022-05-31 1:43PM EDT | 2,255.00 | 223.55 | 242.90 | 249.55 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220701C02260000 | 2022-06-01 12:28PM EDT | 2,260.00 | 248.85 | 239.00 | 246.25 | +18.30 | +7.94% | 1 | 12 | 0.00% |
| AMZN220701C02265000 | 2022-05-27 2:48PM EDT | 2,265.00 | 126.43 | 235.15 | 242.10 | 0.00 | - | 6 | 5 | 0.00% |
| AMZN220701C02270000 | 2022-06-01 10:25AM EDT | 2,270.00 | 253.40 | 231.50 | 238.40 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN220701C02275000 | 2022-06-01 9:49AM EDT | 2,275.00 | 272.64 | 227.85 | 234.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220701C02280000 | 2022-06-01 1:52PM EDT | 2,280.00 | 224.15 | 224.35 | 231.20 | -13.28 | -5.59% | 1 | 34 | 0.00% |
| AMZN220701C02285000 | 2022-05-31 3:50PM EDT | 2,285.00 | 221.33 | 220.65 | 227.45 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN220701C02290000 | 2022-06-03 3:50PM EDT | 2,290.00 | 220.63 | 217.05 | 224.15 | +98.38 | +80.47% | 30 | 4 | 0.00% |
| AMZN220701C02295000 | 2022-06-03 3:29PM EDT | 2,295.00 | 216.00 | 213.80 | 220.60 | +1.57 | +0.73% | 1 | 6 | 0.00% |
| AMZN220701C02300000 | 2022-06-03 3:50PM EDT | 2,300.00 | 213.53 | 210.30 | 217.30 | -40.97 | -16.10% | 34 | 63 | 0.00% |
| AMZN220701C02320000 | 2022-06-03 1:20PM EDT | 2,320.00 | 193.51 | 196.25 | 202.90 | +32.49 | +20.18% | 6 | 6 | 0.00% |
| AMZN220701C02340000 | 2022-06-03 3:42PM EDT | 2,340.00 | 187.22 | 182.95 | 189.55 | -13.53 | -6.74% | 3 | 12 | 0.00% |
| AMZN220701C02350000 | 2022-06-03 3:42PM EDT | 2,350.00 | 180.72 | 176.65 | 183.40 | -28.98 | -13.82% | 3 | 17 | 0.00% |
| AMZN220701C02360000 | 2022-06-03 2:56PM EDT | 2,360.00 | 184.41 | 170.30 | 176.75 | -22.08 | -10.69% | 4 | 16 | 0.00% |
| AMZN220701C02365000 | 2022-05-31 12:59PM EDT | 2,365.00 | 143.79 | 167.15 | 173.60 | 0.00 | - | 3 | 7 | 0.00% |
| AMZN220701C02370000 | 2022-06-03 11:13AM EDT | 2,370.00 | 155.00 | 164.20 | 170.50 | -50.76 | -24.67% | 1 | 10 | 0.00% |
| AMZN220701C02375000 | 2022-06-03 12:07PM EDT | 2,375.00 | 164.45 | 161.05 | 167.65 | -12.80 | -7.22% | 1 | 52 | 0.00% |
| AMZN220701C02380000 | 2022-06-03 2:58PM EDT | 2,380.00 | 171.61 | 158.00 | 164.35 | -16.39 | -8.72% | 6 | 16 | 0.00% |
| AMZN220701C02385000 | 2022-06-03 9:47AM EDT | 2,385.00 | 176.50 | 155.15 | 161.60 | +14.55 | +8.98% | 5 | 6 | 0.00% |
| AMZN220701C02390000 | 2022-06-01 9:54AM EDT | 2,390.00 | 198.80 | 151.95 | 158.20 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220701C02395000 | 2022-06-01 2:00PM EDT | 2,395.00 | 168.10 | 149.05 | 155.25 | 0.00 | - | 6 | 7 | 0.00% |
| AMZN220701C02400000 | 2022-06-03 3:16PM EDT | 2,400.00 | 145.36 | 146.35 | 152.50 | -39.25 | -21.26% | 11 | 101 | 0.00% |
| AMZN220701C02405000 | 2022-06-03 11:56AM EDT | 2,405.00 | 143.52 | 143.30 | 149.75 | +4.66 | +3.36% | 30 | 38 | 0.00% |
| AMZN220701C02410000 | 2022-06-03 11:56AM EDT | 2,410.00 | 140.78 | 140.60 | 147.15 | -11.89 | -7.79% | 30 | 34 | 0.00% |
| AMZN220701C02415000 | 2022-06-03 12:43PM EDT | 2,415.00 | 134.87 | 137.80 | 144.15 | +0.02 | +0.01% | 2 | 4 | 0.00% |
| AMZN220701C02420000 | 2022-06-02 12:52PM EDT | 2,420.00 | 165.00 | 135.05 | 141.40 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN220701C02425000 | 2022-06-03 2:07PM EDT | 2,425.00 | 138.25 | 132.20 | 138.80 | -23.35 | -14.45% | 7 | 13 | 0.00% |
| AMZN220701C02430000 | 2022-06-03 2:07PM EDT | 2,430.00 | 135.55 | 129.65 | 135.95 | -27.51 | -16.87% | 7 | 15 | 0.00% |
| AMZN220701C02440000 | 2022-06-03 3:21PM EDT | 2,440.00 | 125.65 | 124.35 | 130.50 | -33.99 | -21.29% | 11 | 10 | 0.00% |
| AMZN220701C02450000 | 2022-06-03 3:15PM EDT | 2,450.00 | 122.62 | 119.10 | 125.40 | -31.79 | -20.59% | 18 | 42 | 0.00% |
| AMZN220701C02460000 | 2022-06-03 3:15PM EDT | 2,460.00 | 113.32 | 114.25 | 120.45 | -36.68 | -24.45% | 13 | 24 | 0.00% |
| AMZN220701C02470000 | 2022-06-03 10:14AM EDT | 2,470.00 | 117.50 | 109.30 | 115.65 | -27.00 | -18.69% | 5 | 12 | 3,798.83% |
| AMZN220701C02480000 | 2022-06-03 1:23PM EDT | 2,480.00 | 105.15 | 104.70 | 110.65 | -39.85 | -27.48% | 5 | 20 | 3,377.83% |
| AMZN220701C02490000 | 2022-06-03 3:34PM EDT | 2,490.00 | 103.59 | 100.05 | 106.05 | -10.41 | -9.13% | 2 | 8 | 3,131.35% |
| AMZN220701C02500000 | 2022-06-03 3:59PM EDT | 2,500.00 | 98.00 | 95.50 | 101.35 | -35.61 | -26.65% | 53 | 86 | 2,947.17% |
| AMZN220701C02520000 | 2022-06-03 2:38PM EDT | 2,520.00 | 92.00 | 87.10 | 92.65 | -23.53 | -20.37% | 2 | 17 | 2,687.84% |
| AMZN220701C02540000 | 2022-06-03 3:58PM EDT | 2,540.00 | 82.00 | 79.20 | 84.15 | -24.33 | -22.88% | 4 | 32 | 2,492.43% |
| AMZN220701C02550000 | 2022-06-03 3:25PM EDT | 2,550.00 | 76.49 | 75.30 | 80.40 | -27.30 | -26.30% | 15 | 47 | 2,412.21% |
| AMZN220701C02560000 | 2022-06-03 1:35PM EDT | 2,560.00 | 72.78 | 71.75 | 76.70 | -24.54 | -25.22% | 2 | 9 | 2,340.82% |
| AMZN220701C02580000 | 2022-06-03 11:19AM EDT | 2,580.00 | 64.81 | 64.75 | 69.55 | -20.95 | -24.43% | 7 | 41 | 2,211.52% |
| AMZN220701C02600000 | 2022-06-03 3:53PM EDT | 2,600.00 | 62.50 | 58.30 | 62.95 | -25.20 | -28.73% | 19 | 71 | 2,100.98% |
| AMZN220701C02620000 | 2022-06-03 3:45PM EDT | 2,620.00 | 54.65 | 52.50 | 57.00 | -22.37 | -29.04% | 3 | 37 | 2,006.49% |
| AMZN220701C02640000 | 2022-06-03 3:12PM EDT | 2,640.00 | 49.30 | 47.10 | 51.50 | -14.20 | -22.36% | 26 | 193 | 1,921.73% |
| AMZN220701C02650000 | 2022-06-03 2:49PM EDT | 2,650.00 | 51.45 | 44.60 | 48.85 | -16.41 | -24.18% | 7 | 62 | 1,882.32% |
| AMZN220701C02660000 | 2022-06-02 11:34AM EDT | 2,660.00 | 49.80 | 42.10 | 46.40 | 0.00 | - | 2 | 8 | 1,844.70% |
| AMZN220701C02680000 | 2022-06-03 1:41PM EDT | 2,680.00 | 40.18 | 37.80 | 41.80 | -14.64 | -26.71% | 52 | 66 | 1,777.44% |
| AMZN220701C02700000 | 2022-06-03 3:59PM EDT | 2,700.00 | 36.94 | 34.70 | 37.65 | -15.33 | -29.33% | 218 | 300 | 1,722.78% |
| AMZN220701C02720000 | 2022-06-03 2:56PM EDT | 2,720.00 | 36.64 | 31.10 | 33.85 | +0.03 | +0.08% | 9 | 63 | 1,666.31% |
| AMZN220701C02740000 | 2022-06-03 3:18PM EDT | 2,740.00 | 28.00 | 28.25 | 30.45 | -15.95 | -36.29% | 328 | 1,051 | 1,618.07% |
| AMZN220701C02750000 | 2022-06-03 3:16PM EDT | 2,750.00 | 27.10 | 26.75 | 28.90 | -13.55 | -33.33% | 9 | 63 | 1,594.12% |
| AMZN220701C02760000 | 2022-06-03 3:57PM EDT | 2,760.00 | 27.00 | 24.80 | 27.45 | -9.98 | -26.99% | 12 | 15 | 1,566.94% |
| AMZN220701C02780000 | 2022-06-03 3:56PM EDT | 2,780.00 | 24.50 | 22.20 | 24.70 | -9.75 | -28.47% | 18 | 61 | 1,523.49% |
| AMZN220701C02800000 | 2022-06-03 2:51PM EDT | 2,800.00 | 23.40 | 20.30 | 22.25 | -9.45 | -28.77% | 33 | 50 | 1,487.33% |
| AMZN220701C02820000 | 2022-06-03 2:29PM EDT | 2,820.00 | 21.33 | 17.75 | 20.05 | -6.41 | -23.11% | 15 | 22 | 1,446.12% |
| AMZN220701C02840000 | 2022-06-03 3:57PM EDT | 2,840.00 | 18.60 | 16.00 | 18.10 | -8.25 | -30.73% | 22 | 24 | 1,412.99% |
| AMZN220701C02850000 | 2022-06-03 11:30AM EDT | 2,850.00 | 17.72 | 15.40 | 17.25 | -7.62 | -30.07% | 14 | 28 | 1,399.76% |
| AMZN220701C02860000 | 2022-06-03 11:40AM EDT | 2,860.00 | 14.70 | 14.75 | 16.40 | -8.30 | -36.09% | 9 | 3 | 1,385.79% |
| AMZN220701C02880000 | 2022-06-03 3:55PM EDT | 2,880.00 | 14.50 | 13.25 | 14.85 | -6.89 | -32.21% | 106 | 61 | 1,356.37% |
| AMZN220701C02900000 | 2022-06-03 3:08PM EDT | 2,900.00 | 13.33 | 11.85 | 13.55 | -4.08 | -23.43% | 32 | 81 | 1,329.22% |
| AMZN220701C02920000 | 2022-06-03 3:08PM EDT | 2,920.00 | 12.07 | 10.75 | 12.35 | -4.51 | -27.20% | 4 | 8 | 1,305.18% |
| AMZN220701C02940000 | 2022-06-03 3:59PM EDT | 2,940.00 | 10.70 | 9.75 | 11.30 | -3.39 | -24.06% | 13 | 24 | 1,282.86% |
| AMZN220701C02950000 | 2022-06-03 9:36AM EDT | 2,950.00 | 12.00 | 9.30 | 10.80 | -1.47 | -10.91% | 1 | 17 | 1,272.17% |
| AMZN220701C03000000 | 2022-06-03 3:59PM EDT | 3,000.00 | 8.09 | 7.70 | 8.75 | -4.26 | -34.49% | 105 | 240 | 1,229.15% |
| AMZN220701C03050000 | 2022-06-03 3:58PM EDT | 3,050.00 | 6.65 | 6.05 | 7.30 | -3.05 | -31.44% | 1 | 9 | 1,188.48% |
| AMZN220701C03100000 | 2022-06-03 3:46PM EDT | 3,100.00 | 5.60 | 5.00 | 6.20 | -2.00 | -26.32% | 11 | 55 | 1,157.81% |
| AMZN220701C03150000 | 2022-06-03 3:58PM EDT | 3,150.00 | 4.85 | 4.20 | 5.35 | -2.15 | -30.71% | 3 | 36 | 1,132.32% |
| AMZN220701C03200000 | 2022-06-03 3:46PM EDT | 3,200.00 | 4.10 | 4.10 | 4.50 | -1.71 | -29.43% | 13 | 63 | 1,117.68% |
| AMZN220701C03250000 | 2022-06-03 1:08PM EDT | 3,250.00 | 3.75 | 2.90 | 4.30 | -1.55 | -29.25% | 18 | 155 | 1,091.99% |
| AMZN220701C03300000 | 2022-06-03 3:14PM EDT | 3,300.00 | 3.35 | 2.60 | 3.95 | -1.20 | -26.37% | 23 | 178 | 1,080.57% |
| AMZN220701C03350000 | 2022-06-03 3:55PM EDT | 3,350.00 | 3.00 | 2.50 | 3.45 | -1.10 | -26.83% | 76 | 434 | 1,069.34% |
Opções de vendapara1 de julho de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220701P00060000 | 2022-06-24 9:48AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,051 | 156.25% |
| AMZN220701P00065000 | 2022-06-23 3:03PM EDT | 65.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 728 | 175.00% |
| AMZN220701P00067000 | 2022-06-22 11:56AM EDT | 67.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 25 | 192 | 166.41% |
| AMZN220701P00068000 | 2022-06-21 11:08AM EDT | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 51 | 140.63% |
| AMZN220701P00069000 | 2022-06-21 10:56AM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 126 | 137.50% |
| AMZN220701P00070000 | 2022-06-23 1:53PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 15 | 506 | 154.30% |
| AMZN220701P00071000 | 2022-06-16 11:02AM EDT | 71.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 84 | 129.69% |
| AMZN220701P00072000 | 2022-06-22 2:43PM EDT | 72.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 221 | 126.56% |
| AMZN220701P00073000 | 2022-06-22 11:20AM EDT | 73.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 200 | 126.56% |
| AMZN220701P00074000 | 2022-06-22 3:42PM EDT | 74.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 102 | 139.06% |
| AMZN220701P00075000 | 2022-06-24 10:28AM EDT | 75.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 572 | 120.31% |
| AMZN220701P00076000 | 2022-06-23 9:48AM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 213 | 392 | 103.13% |
| AMZN220701P00077000 | 2022-06-17 3:59PM EDT | 77.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 15 | 120 | 128.13% |
| AMZN220701P00078000 | 2022-06-23 2:33PM EDT | 78.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 26 | 195 | 110.94% |
| AMZN220701P00079000 | 2022-06-23 3:59PM EDT | 79.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 750 | 814 | 120.70% |
| AMZN220701P00080000 | 2022-06-24 3:50PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 2,243 | 90.63% |
| AMZN220701P00081000 | 2022-06-23 10:00AM EDT | 81.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 431 | 103.13% |
| AMZN220701P00082000 | 2022-06-23 3:17PM EDT | 82.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 739 | 84.38% |
| AMZN220701P00083000 | 2022-06-24 1:55PM EDT | 83.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 79 | 606 | 107.03% |
| AMZN220701P00084000 | 2022-06-24 3:33PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 136 | 278 | 81.25% |
| AMZN220701P00085000 | 2022-06-24 12:55PM EDT | 85.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 94 | 2,029 | 90.63% |
| AMZN220701P00086000 | 2022-06-24 3:58PM EDT | 86.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 309 | 354 | 82.81% |
| AMZN220701P00087000 | 2022-06-24 2:35PM EDT | 87.00 | 0.02 | 0.01 | 0.12 | -0.03 | -60.00% | 73 | 343 | 95.70% |
| AMZN220701P00088000 | 2022-06-24 3:46PM EDT | 88.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 88 | 1,069 | 79.69% |
| AMZN220701P00089000 | 2022-06-24 3:42PM EDT | 89.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 22 | 786 | 78.91% |
| AMZN220701P00090000 | 2022-06-24 3:49PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,349 | 2,934 | 75.78% |
| AMZN220701P00091000 | 2022-06-24 3:56PM EDT | 91.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 95 | 768 | 72.66% |
| AMZN220701P00092000 | 2022-06-24 3:58PM EDT | 92.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 162 | 1,277 | 73.05% |
| AMZN220701P00093000 | 2022-06-24 3:36PM EDT | 93.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 270 | 5,147 | 68.75% |
| AMZN220701P00094000 | 2022-06-24 3:28PM EDT | 94.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 151 | 1,734 | 68.36% |
| AMZN220701P00095000 | 2022-06-24 3:59PM EDT | 95.00 | 0.05 | 0.02 | 0.07 | -0.10 | -66.67% | 2,806 | 15,985 | 66.41% |
| AMZN220701P00096000 | 2022-06-24 3:51PM EDT | 96.00 | 0.07 | 0.06 | 0.16 | -0.11 | -61.11% | 237 | 827 | 72.46% |
| AMZN220701P00097000 | 2022-06-24 3:58PM EDT | 97.00 | 0.08 | 0.04 | 0.10 | -0.10 | -55.56% | 204 | 701 | 64.45% |
| AMZN220701P00098000 | 2022-06-24 3:58PM EDT | 98.00 | 0.08 | 0.07 | 0.10 | -0.17 | -68.00% | 1,493 | 7,659 | 63.09% |
| AMZN220701P00099000 | 2022-06-24 3:57PM EDT | 99.00 | 0.09 | 0.07 | 0.10 | -0.20 | -68.97% | 937 | 1,529 | 59.96% |
| AMZN220701P00100000 | 2022-06-24 3:59PM EDT | 100.00 | 0.12 | 0.10 | 0.12 | -0.21 | -63.64% | 4,441 | 6,052 | 59.38% |
| AMZN220701P00101000 | 2022-06-24 3:59PM EDT | 101.00 | 0.14 | 0.14 | 0.15 | -0.26 | -65.00% | 672 | 1,095 | 58.98% |
| AMZN220701P00101500 | 2022-06-24 3:52PM EDT | 101.50 | 0.16 | 0.11 | 0.16 | -0.26 | -61.90% | 324 | 1,119 | 56.45% |
| AMZN220701P00101750 | 2022-06-24 3:25PM EDT | 101.75 | 0.18 | 0.12 | 0.17 | -0.34 | -65.38% | 316 | 489 | 56.45% |
| AMZN220701P00102000 | 2022-06-24 3:57PM EDT | 102.00 | 0.17 | 0.14 | 0.17 | -0.31 | -64.58% | 843 | 2,025 | 56.25% |
| AMZN220701P00102250 | 2022-06-24 3:58PM EDT | 102.25 | 0.18 | 0.13 | 0.18 | -0.32 | -64.00% | 98 | 693 | 55.47% |
| AMZN220701P00102500 | 2022-06-24 3:59PM EDT | 102.50 | 0.18 | 0.17 | 0.19 | -0.32 | -64.00% | 257 | 556 | 56.25% |
| AMZN220701P00102750 | 2022-06-24 3:00PM EDT | 102.75 | 0.22 | 0.16 | 0.30 | -0.38 | -63.33% | 100 | 506 | 58.30% |
| AMZN220701P00103000 | 2022-06-24 3:58PM EDT | 103.00 | 0.19 | 0.17 | 0.20 | -0.39 | -67.24% | 1,188 | 940 | 54.79% |
| AMZN220701P00103250 | 2022-06-24 3:10PM EDT | 103.25 | 0.25 | 0.18 | 0.21 | -0.34 | -57.63% | 20 | 427 | 54.49% |
| AMZN220701P00103500 | 2022-06-24 3:16PM EDT | 103.50 | 0.25 | 0.19 | 0.22 | -0.38 | -60.32% | 281 | 883 | 54.20% |
| AMZN220701P00103750 | 2022-06-24 3:15PM EDT | 103.75 | 0.27 | 0.20 | 0.23 | -0.36 | -57.14% | 58 | 352 | 53.91% |
| AMZN220701P00104000 | 2022-06-24 3:58PM EDT | 104.00 | 0.23 | 0.20 | 0.24 | -0.46 | -66.67% | 1,194 | 1,040 | 53.32% |
| AMZN220701P00104250 | 2022-06-24 11:27AM EDT | 104.25 | 0.25 | 0.20 | 0.25 | -0.64 | -71.91% | 70 | 385 | 52.64% |
| AMZN220701P00104500 | 2022-06-24 3:56PM EDT | 104.50 | 0.26 | 0.23 | 0.26 | -0.51 | -66.23% | 224 | 1,571 | 52.73% |
| AMZN220701P00104750 | 2022-06-24 3:50PM EDT | 104.75 | 0.35 | 0.24 | 0.27 | -0.48 | -57.83% | 66 | 350 | 52.34% |
| AMZN220701P00105000 | 2022-06-24 3:59PM EDT | 105.00 | 0.27 | 0.25 | 0.27 | -0.56 | -67.47% | 5,323 | 29,203 | 51.66% |
| AMZN220701P00105250 | 2022-06-24 1:41PM EDT | 105.25 | 0.44 | 0.26 | 0.30 | -0.43 | -49.43% | 30 | 587 | 51.61% |
| AMZN220701P00105500 | 2022-06-24 3:55PM EDT | 105.50 | 0.30 | 0.25 | 0.31 | -0.62 | -67.39% | 314 | 521 | 50.68% |
| AMZN220701P00105750 | 2022-06-24 3:16PM EDT | 105.75 | 0.38 | 0.29 | 0.32 | -0.55 | -59.14% | 204 | 729 | 50.78% |
| AMZN220701P00106000 | 2022-06-24 3:59PM EDT | 106.00 | 0.34 | 0.30 | 0.33 | -0.66 | -66.00% | 2,048 | 2,453 | 50.29% |
| AMZN220701P00106250 | 2022-06-24 1:37PM EDT | 106.25 | 0.51 | 0.32 | 0.40 | -0.51 | -50.00% | 146 | 519 | 51.07% |
| AMZN220701P00106500 | 2022-06-24 3:59PM EDT | 106.50 | 0.38 | 0.31 | 0.37 | -0.73 | -65.77% | 159 | 736 | 50.49% |
| AMZN220701P00106750 | 2022-06-24 3:43PM EDT | 106.75 | 0.46 | 0.35 | 0.39 | -0.69 | -60.00% | 56 | 567 | 50.20% |
| AMZN220701P00107000 | 2022-06-24 3:59PM EDT | 107.00 | 0.40 | 0.39 | 0.41 | -0.82 | -67.21% | 1,330 | 1,171 | 49.90% |
| AMZN220701P00107250 | 2022-06-24 3:48PM EDT | 107.25 | 0.51 | 0.36 | 0.43 | -0.76 | -59.84% | 74 | 697 | 49.56% |
| AMZN220701P00107500 | 2022-06-24 3:59PM EDT | 107.50 | 0.45 | 0.41 | 0.45 | -0.80 | -64.00% | 468 | 2,315 | 49.22% |
| AMZN220701P00107750 | 2022-06-24 3:58PM EDT | 107.75 | 0.47 | 0.43 | 0.47 | -0.92 | -66.19% | 902 | 1,519 | 48.83% |
| AMZN220701P00108000 | 2022-06-24 3:59PM EDT | 108.00 | 0.50 | 0.43 | 0.50 | -0.93 | -65.03% | 2,258 | 1,058 | 48.68% |
| AMZN220701P00108250 | 2022-06-24 3:58PM EDT | 108.25 | 0.51 | 0.48 | 0.52 | -1.02 | -66.67% | 824 | 451 | 48.24% |
| AMZN220701P00108500 | 2022-06-24 3:59PM EDT | 108.50 | 0.54 | 0.48 | 0.55 | -1.06 | -66.25% | 378 | 935 | 48.05% |
| AMZN220701P00108750 | 2022-06-24 3:50PM EDT | 108.75 | 0.65 | 0.50 | 0.58 | -1.02 | -61.08% | 705 | 845 | 47.80% |
| AMZN220701P00109000 | 2022-06-24 3:59PM EDT | 109.00 | 0.60 | 0.56 | 0.60 | -1.14 | -65.52% | 3,087 | 2,064 | 47.22% |
| AMZN220701P00109250 | 2022-06-24 3:59PM EDT | 109.25 | 0.61 | 0.59 | 0.64 | -1.21 | -66.48% | 433 | 362 | 47.17% |
| AMZN220701P00109500 | 2022-06-24 3:54PM EDT | 109.50 | 0.70 | 0.62 | 0.67 | -1.20 | -63.16% | 638 | 822 | 46.83% |
| AMZN220701P00109750 | 2022-06-24 3:59PM EDT | 109.75 | 0.73 | 0.62 | 0.70 | -1.16 | -61.38% | 282 | 1,194 | 46.44% |
| AMZN220701P00110000 | 2022-06-24 3:59PM EDT | 110.00 | 0.71 | 0.70 | 0.74 | -1.33 | -65.20% | 7,794 | 2,924 | 46.24% |
| AMZN220701P00110250 | 2022-06-24 3:58PM EDT | 110.25 | 0.82 | 0.70 | 0.78 | -1.31 | -61.50% | 414 | 572 | 46.02% |
| AMZN220701P00110500 | 2022-06-24 3:58PM EDT | 110.50 | 0.85 | 0.77 | 0.82 | -1.39 | -62.05% | 742 | 1,937 | 45.75% |
| AMZN220701P00110750 | 2022-06-24 3:59PM EDT | 110.75 | 0.88 | 0.81 | 0.86 | -1.42 | -61.74% | 348 | 1,001 | 45.41% |
| AMZN220701P00111000 | 2022-06-24 3:59PM EDT | 111.00 | 0.90 | 0.85 | 0.90 | -1.53 | -62.96% | 3,742 | 1,328 | 45.07% |
| AMZN220701P00111250 | 2022-06-24 3:59PM EDT | 111.25 | 0.93 | 0.89 | 0.98 | -1.56 | -62.65% | 377 | 639 | 45.51% |
| AMZN220701P00111500 | 2022-06-24 3:59PM EDT | 111.50 | 1.03 | 0.94 | 1.00 | -1.59 | -60.69% | 678 | 425 | 44.65% |
| AMZN220701P00111750 | 2022-06-24 3:59PM EDT | 111.75 | 1.06 | 0.95 | 1.06 | -1.67 | -61.17% | 229 | 295 | 44.58% |
| AMZN220701P00112000 | 2022-06-24 3:59PM EDT | 112.00 | 1.08 | 1.04 | 1.12 | -1.73 | -61.57% | 4,302 | 1,491 | 44.43% |
| AMZN220701P00112250 | 2022-06-24 3:51PM EDT | 112.25 | 1.32 | 1.07 | 1.17 | -1.59 | -54.64% | 1,005 | 1,026 | 44.07% |
| AMZN220701P00112500 | 2022-06-24 3:59PM EDT | 112.50 | 1.20 | 1.11 | 1.28 | -1.85 | -60.66% | 805 | 397 | 44.78% |
| AMZN220701P00112750 | 2022-06-24 3:59PM EDT | 112.75 | 1.25 | 1.18 | 1.34 | -1.92 | -60.57% | 587 | 279 | 44.46% |
| AMZN220701P00113000 | 2022-06-24 3:59PM EDT | 113.00 | 1.35 | 1.23 | 1.42 | -1.99 | -59.58% | 2,860 | 372 | 44.48% |
| AMZN220701P00113250 | 2022-06-24 3:56PM EDT | 113.25 | 1.54 | 1.34 | 1.56 | -1.87 | -54.84% | 592 | 439 | 45.48% |
| AMZN220701P00113500 | 2022-06-24 3:58PM EDT | 113.50 | 1.48 | 1.37 | 1.55 | -1.99 | -57.35% | 1,225 | 410 | 43.82% |
| AMZN220701P00113750 | 2022-06-24 3:59PM EDT | 113.75 | 1.56 | 1.44 | 1.64 | -2.03 | -56.55% | 2,705 | 126 | 43.85% |
| AMZN220701P00114000 | 2022-06-24 3:59PM EDT | 114.00 | 1.60 | 1.60 | 1.71 | -2.23 | -58.22% | 14,870 | 778 | 43.48% |
| AMZN220701P00114250 | 2022-06-24 3:58PM EDT | 114.25 | 1.73 | 1.58 | 1.73 | -2.27 | -56.75% | 1,750 | 147 | 42.24% |
| AMZN220701P00114500 | 2022-06-24 3:59PM EDT | 114.50 | 1.81 | 1.67 | 1.81 | -2.34 | -56.39% | 3,473 | 352 | 41.97% |
| AMZN220701P00114750 | 2022-06-24 3:59PM EDT | 114.75 | 1.88 | 1.76 | 2.00 | -2.42 | -56.28% | 3,281 | 341 | 43.41% |
| AMZN220701P00115000 | 2022-06-24 3:59PM EDT | 115.00 | 1.95 | 1.85 | 1.98 | -2.50 | -56.18% | 8,256 | 4,175 | 41.41% |
| AMZN220701P00116000 | 2022-06-24 3:59PM EDT | 116.00 | 2.40 | 2.22 | 2.42 | -2.50 | -51.02% | 2,059 | 669 | 41.16% |
| AMZN220701P00117000 | 2022-06-24 3:59PM EDT | 117.00 | 2.80 | 2.70 | 2.91 | -2.85 | -50.44% | 713 | 839 | 40.82% |
| AMZN220701P00117500 | 2022-06-24 3:59PM EDT | 117.50 | 3.10 | 2.95 | 3.15 | -4.30 | -58.11% | 329 | 458 | 40.19% |
| AMZN220701P00118000 | 2022-06-24 3:57PM EDT | 118.00 | 3.55 | 3.20 | 3.45 | -3.28 | -48.02% | 402 | 571 | 40.28% |
| AMZN220701P00118250 | 2022-06-24 3:54PM EDT | 118.25 | 3.55 | 3.25 | 3.60 | -4.65 | -56.71% | 231 | 104 | 40.23% |
| AMZN220701P00118500 | 2022-06-24 2:57PM EDT | 118.50 | 4.15 | 3.50 | 3.75 | -2.65 | -38.97% | 299 | 212 | 40.14% |
| AMZN220701P00118750 | 2022-06-24 3:58PM EDT | 118.75 | 4.03 | 3.65 | 3.90 | -2.72 | -40.30% | 201 | 80 | 39.97% |
| AMZN220701P00119000 | 2022-06-24 3:49PM EDT | 119.00 | 4.10 | 3.80 | 4.05 | -3.70 | -47.44% | 222 | 579 | 39.75% |
| AMZN220701P00119250 | 2022-06-24 3:51PM EDT | 119.25 | 4.65 | 3.90 | 4.20 | -2.75 | -37.16% | 113 | 313 | 39.45% |
| AMZN220701P00119500 | 2022-06-24 3:53PM EDT | 119.50 | 4.80 | 4.00 | 4.35 | -3.95 | -45.14% | 160 | 309 | 39.06% |
| AMZN220701P00119750 | 2022-06-24 3:51PM EDT | 119.75 | 5.00 | 4.15 | 4.50 | -5.23 | -51.12% | 133 | 68 | 38.65% |
| AMZN220701P00120000 | 2022-06-24 3:59PM EDT | 120.00 | 4.80 | 4.45 | 4.80 | -3.07 | -39.01% | 1,068 | 1,148 | 40.80% |
| AMZN220701P00120250 | 2022-06-24 3:50PM EDT | 120.25 | 5.45 | 4.60 | 4.85 | -4.90 | -47.34% | 80 | 163 | 38.45% |
| AMZN220701P00120500 | 2022-06-24 3:58PM EDT | 120.50 | 5.12 | 4.80 | 5.00 | -4.28 | -45.53% | 83 | 310 | 37.79% |
| AMZN220701P00120750 | 2022-06-24 3:59PM EDT | 120.75 | 5.16 | 4.95 | 5.20 | -6.39 | -55.32% | 193 | 134 | 37.99% |
| AMZN220701P00121000 | 2022-06-24 3:58PM EDT | 121.00 | 5.55 | 5.20 | 5.40 | -3.24 | -36.86% | 95 | 250 | 38.14% |
| AMZN220701P00121250 | 2022-06-24 3:04PM EDT | 121.25 | 6.45 | 5.35 | 5.55 | -3.65 | -36.14% | 12 | 210 | 37.21% |
| AMZN220701P00121500 | 2022-06-24 11:30AM EDT | 121.50 | 7.55 | 5.40 | 5.75 | -5.48 | -42.06% | 1 | 388 | 37.26% |
| AMZN220701P00121750 | 2022-06-24 2:31PM EDT | 121.75 | 6.95 | 5.60 | 6.00 | -3.30 | -32.20% | 39 | 48 | 38.28% |
| AMZN220701P00122000 | 2022-06-24 3:58PM EDT | 122.00 | 6.30 | 5.80 | 6.25 | -5.50 | -46.61% | 86 | 531 | 39.36% |
| AMZN220701P00122250 | 2022-06-24 3:47PM EDT | 122.25 | 6.30 | 6.05 | 6.45 | -4.70 | -42.73% | 29 | 136 | 39.26% |
| AMZN220701P00122500 | 2022-06-24 2:23PM EDT | 122.50 | 7.71 | 6.25 | 6.65 | -4.79 | -38.32% | 2 | 662 | 39.11% |
| AMZN220701P00122750 | 2022-06-17 11:41AM EDT | 122.75 | 17.42 | 6.45 | 6.85 | 0.00 | - | 13 | 217 | 38.87% |
| AMZN220701P00123000 | 2022-06-24 3:17PM EDT | 123.00 | 7.98 | 6.70 | 7.05 | -4.26 | -34.80% | 18 | 313 | 38.57% |
| AMZN220701P00123250 | 2022-06-24 3:12PM EDT | 123.25 | 8.28 | 6.90 | 7.25 | -3.82 | -31.57% | 1 | 108 | 38.18% |
| AMZN220701P00123500 | 2022-06-24 1:39PM EDT | 123.50 | 9.04 | 7.10 | 7.45 | -1.96 | -17.82% | 2 | 491 | 37.70% |
| AMZN220701P00123750 | 2022-06-24 3:52PM EDT | 123.75 | 8.20 | 7.30 | 7.70 | -6.08 | -42.58% | 16 | 154 | 38.62% |
| AMZN220701P00124000 | 2022-06-24 3:28PM EDT | 124.00 | 8.80 | 7.55 | 7.90 | -2.85 | -24.46% | 32 | 340 | 37.99% |
| AMZN220701P00124250 | 2022-06-24 2:46PM EDT | 124.25 | 8.99 | 7.75 | 8.15 | -2.81 | -23.81% | 8 | 161 | 38.87% |
| AMZN220701P00124500 | 2022-06-23 12:16PM EDT | 124.50 | 14.11 | 8.00 | 8.35 | 0.00 | - | 21 | 392 | 38.09% |
| AMZN220701P00124750 | 2022-06-24 2:16PM EDT | 124.75 | 9.77 | 8.20 | 8.60 | -3.93 | -28.69% | 6 | 29 | 38.87% |
| AMZN220701P00125000 | 2022-06-24 3:56PM EDT | 125.00 | 8.95 | 8.45 | 8.80 | -4.20 | -31.94% | 491 | 1,002 | 37.89% |
| AMZN220701P00125250 | 2022-06-24 2:58PM EDT | 125.25 | 9.90 | 8.50 | 9.20 | -4.88 | -33.02% | 1 | 115 | 43.75% |
| AMZN220701P00125500 | 2022-06-21 9:44AM EDT | 125.50 | 16.05 | 8.80 | 9.45 | 0.00 | - | 2 | 187 | 44.63% |
| AMZN220701P00125750 | 2022-06-21 12:36PM EDT | 125.75 | 17.00 | 9.00 | 9.70 | 0.00 | - | 29 | 274 | 45.41% |
| AMZN220701P00126000 | 2022-06-24 9:44AM EDT | 126.00 | 12.02 | 9.10 | 9.95 | -10.78 | -47.28% | 1 | 350 | 46.29% |
| AMZN220701P00127000 | 2022-06-24 9:30AM EDT | 127.00 | 12.27 | 10.20 | 10.85 | -5.60 | -31.34% | 7 | 596 | 46.00% |
| AMZN220701P00127500 | 2022-06-24 2:42PM EDT | 127.50 | 12.25 | 10.65 | 11.15 | -3.07 | -20.04% | 31 | 960 | 37.89% |
| AMZN220701P00128000 | 2022-06-24 2:26PM EDT | 128.00 | 11.48 | 11.15 | 11.90 | -8.44 | -42.37% | 4 | 409 | 50.93% |
| AMZN220701P00129000 | 2022-06-24 3:09PM EDT | 129.00 | 13.59 | 12.05 | 12.80 | -3.96 | -22.56% | 10 | 395 | 49.90% |
| AMZN220701P00130000 | 2022-06-24 3:49PM EDT | 130.00 | 14.65 | 13.20 | 13.60 | -3.15 | -17.70% | 35 | 656 | 40.04% |
| AMZN220701P00131000 | 2022-06-24 3:19PM EDT | 131.00 | 15.68 | 14.10 | 14.80 | -4.77 | -23.33% | 1 | 82 | 55.57% |
| AMZN220701P00132000 | 2022-06-24 10:02AM EDT | 132.00 | 17.68 | 15.10 | 15.55 | -8.99 | -33.71% | 111 | 52 | 35.16% |
| AMZN220701P00132500 | 2022-06-23 10:27AM EDT | 132.50 | 22.00 | 15.60 | 16.30 | 0.00 | - | 3 | 114 | 59.67% |
| AMZN220701P00133000 | 2022-06-23 10:37AM EDT | 133.00 | 22.73 | 15.95 | 16.75 | 0.00 | - | 2 | 28 | 58.30% |
| AMZN220701P00134000 | 2022-06-22 11:51AM EDT | 134.00 | 24.56 | 16.95 | 17.80 | 0.00 | - | 100 | 155 | 63.57% |
| AMZN220701P00135000 | 2022-06-23 9:50AM EDT | 135.00 | 26.16 | 18.05 | 18.80 | 0.00 | - | 11 | 79 | 66.21% |
| AMZN220701P00136000 | 2022-06-16 3:14PM EDT | 136.00 | 33.05 | 19.05 | 19.75 | 0.00 | - | 20 | 19 | 65.92% |
| AMZN220701P00137000 | 2022-06-24 12:43PM EDT | 137.00 | 22.38 | 20.00 | 20.55 | +9.53 | +74.16% | 20 | 21 | 44.53% |
| AMZN220701P00137500 | 2022-06-14 12:04PM EDT | 137.50 | 34.00 | 20.45 | 21.30 | 0.00 | - | 40 | 48 | 72.56% |
| AMZN220701P00138000 | 2022-06-24 1:50PM EDT | 138.00 | 23.25 | 20.95 | 21.90 | +6.25 | +36.76% | 5 | 0 | 79.00% |
| AMZN220701P00139000 | 2022-06-22 1:39PM EDT | 139.00 | 28.85 | 22.00 | 22.75 | 0.00 | - | 2 | 11 | 73.14% |
| AMZN220701P00140000 | 2022-06-24 3:52PM EDT | 140.00 | 24.15 | 23.00 | 23.55 | -5.30 | -18.00% | 21 | 45 | 50.00% |
| AMZN220701P00141000 | 2022-06-07 3:00PM EDT | 141.00 | 19.10 | 24.10 | 24.75 | 0.00 | - | - | 0 | 77.83% |
| AMZN220701P00142000 | 2022-06-15 2:25PM EDT | 142.00 | 36.20 | 24.95 | 25.90 | 0.00 | - | 1 | 4 | 88.96% |
| AMZN220701P00142500 | 2022-06-06 3:26PM EDT | 142.50 | 18.55 | 25.55 | 26.55 | 0.00 | - | 8 | 0 | 53.91% |
| AMZN220701P00143000 | 2022-06-24 9:30AM EDT | 143.00 | 30.55 | 26.05 | 26.90 | -8.45 | -21.67% | 3 | 0 | 91.41% |
| AMZN220701P00144000 | 2022-06-14 11:03AM EDT | 144.00 | 40.63 | 27.05 | 27.70 | 0.00 | - | 20 | 0 | 80.66% |
| AMZN220701P00145000 | 2022-06-16 10:03AM EDT | 145.00 | 41.55 | 28.05 | 28.70 | 0.00 | - | 26 | 0 | 82.81% |
| AMZN220701P00146000 | 2022-06-10 10:53AM EDT | 146.00 | 35.81 | 28.95 | 30.05 | 0.00 | - | 20 | 0 | 105.96% |
| AMZN220701P00147000 | 2022-06-15 3:54PM EDT | 147.00 | 39.58 | 30.05 | 31.05 | 0.00 | - | 3 | 0 | 60.94% |
| AMZN220701P00147500 | 2022-05-23 11:13AM EDT | 147.50 | 42.38 | 37.25 | 37.45 | 0.00 | - | - | 0 | 244.46% |
| AMZN220701P00148000 | 2022-06-09 9:38AM EDT | 148.00 | 27.65 | 31.05 | 32.05 | 0.00 | - | - | 0 | 62.50% |
| AMZN220701P00149000 | 2022-06-13 3:18PM EDT | 149.00 | 45.00 | 32.05 | 32.70 | 0.00 | - | 150 | 0 | 91.21% |
| AMZN220701P00150000 | 2022-06-15 12:15PM EDT | 150.00 | 43.25 | 32.95 | 33.90 | 0.00 | - | 1 | 0 | 107.62% |
| AMZN220701P00152000 | 2022-06-23 9:49AM EDT | 152.00 | 43.20 | 35.05 | 35.70 | 0.00 | - | 1 | 0 | 97.07% |
| AMZN220701P00152500 | 2022-05-23 9:41AM EDT | 152.50 | 44.18 | 42.25 | 42.45 | 0.00 | - | - | 0 | 261.13% |
| AMZN220701P00153000 | 2022-06-24 2:50PM EDT | 153.00 | 37.50 | 35.95 | 36.90 | -3.60 | -8.76% | 10 | 15 | 114.06% |
| AMZN220701P00155000 | 2022-06-07 12:24PM EDT | 155.00 | 33.40 | 38.10 | 38.80 | 0.00 | - | 60 | 0 | 111.52% |
| AMZN220701P00157500 | 2022-06-07 3:54PM EDT | 157.50 | 34.20 | 40.45 | 41.40 | 0.00 | - | - | 0 | 123.54% |
| AMZN220701P00160000 | 2022-05-27 1:30PM EDT | 160.00 | 46.86 | 43.05 | 43.70 | 0.00 | - | - | 0 | 112.31% |
| AMZN220701P00162500 | 2022-06-23 12:06PM EDT | 162.50 | 52.30 | 45.55 | 46.20 | 0.00 | - | 1 | 0 | 116.80% |
| AMZN220701P00165000 | 2022-06-16 3:54PM EDT | 165.00 | 61.95 | 48.05 | 48.70 | 0.00 | - | 21 | 0 | 121.09% |
| AMZN220701P00167500 | 2022-06-06 11:35AM EDT | 167.50 | 41.20 | 50.45 | 51.40 | 0.00 | - | 10 | 0 | 142.97% |
| AMZN220701P00180000 | 2022-06-13 2:35PM EDT | 180.00 | 75.68 | 63.10 | 64.10 | 0.00 | - | 11 | 0 | 128.52% |
| AMZN220701P01200000 | 2022-06-03 3:45PM EDT | 1,200.00 | 0.45 | 0.00 | 0.98 | +0.17 | +60.71% | 2 | 55 | 0.00% |
| AMZN220701P01300000 | 2022-06-03 3:37PM EDT | 1,300.00 | 0.67 | 0.25 | 1.32 | +0.17 | +34.00% | 3 | 32 | 0.00% |
| AMZN220701P01340000 | 2022-06-03 3:53PM EDT | 1,340.00 | 0.78 | 0.13 | 1.44 | -0.03 | -3.70% | 2 | 9 | 0.00% |
| AMZN220701P01400000 | 2022-06-03 1:04PM EDT | 1,400.00 | 0.89 | 0.50 | 1.65 | -0.65 | -42.21% | 2 | 20 | 0.00% |
| AMZN220701P01420000 | 2022-05-26 12:27PM EDT | 1,420.00 | 3.29 | 0.41 | 1.76 | 0.00 | - | - | 2 | 0.00% |
| AMZN220701P01440000 | 2022-06-02 1:12PM EDT | 1,440.00 | 0.89 | 0.49 | 1.88 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN220701P01460000 | 2022-06-03 3:38PM EDT | 1,460.00 | 1.10 | 0.62 | 1.86 | -0.90 | -45.00% | 1 | 7 | 0.00% |
| AMZN220701P01480000 | 2022-05-31 2:54PM EDT | 1,480.00 | 1.84 | 0.74 | 1.96 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220701P01500000 | 2022-06-03 1:41PM EDT | 1,500.00 | 1.40 | 0.84 | 2.25 | -0.02 | -1.41% | 6 | 24 | 0.00% |
| AMZN220701P01520000 | 2022-05-26 1:50PM EDT | 1,520.00 | 4.90 | 0.98 | 2.41 | 0.00 | - | - | 7 | 0.00% |
| AMZN220701P01540000 | 2022-05-31 11:02AM EDT | 1,540.00 | 2.80 | 1.19 | 2.57 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN220701P01560000 | 2022-06-03 3:50PM EDT | 1,560.00 | 1.92 | 1.32 | 2.75 | -2.83 | -59.58% | 1 | 2 | 0.00% |
| AMZN220701P01580000 | 2022-05-24 10:14AM EDT | 1,580.00 | 22.50 | 1.53 | 2.91 | 0.00 | - | 14 | 11 | 0.00% |
| AMZN220701P01600000 | 2022-06-03 2:53PM EDT | 1,600.00 | 2.37 | 1.74 | 3.10 | -0.15 | -5.95% | 2 | 30 | 0.00% |
| AMZN220701P01620000 | 2022-05-31 9:46AM EDT | 1,620.00 | 4.21 | 1.55 | 3.40 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220701P01640000 | 2022-06-03 3:53PM EDT | 1,640.00 | 2.82 | 2.28 | 3.60 | -0.43 | -13.23% | 1 | 7 | 0.00% |
| AMZN220701P01660000 | 2022-06-03 3:37PM EDT | 1,660.00 | 3.08 | 2.50 | 3.85 | -0.17 | -5.23% | 1 | 34 | 0.00% |
| AMZN220701P01680000 | 2022-06-01 1:44PM EDT | 1,680.00 | 4.37 | 2.79 | 4.05 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN220701P01700000 | 2022-06-03 3:53PM EDT | 1,700.00 | 3.86 | 3.10 | 4.35 | +0.71 | +22.54% | 4 | 33 | 0.00% |
| AMZN220701P01720000 | 2022-06-01 9:46AM EDT | 1,720.00 | 4.77 | 3.45 | 4.75 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220701P01740000 | 2022-06-02 11:39AM EDT | 1,740.00 | 4.93 | 3.80 | 5.10 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN220701P01760000 | 2022-06-03 11:29AM EDT | 1,760.00 | 5.75 | 4.30 | 5.50 | +1.65 | +40.24% | 3 | 17 | 0.00% |
| AMZN220701P01780000 | 2022-06-01 1:44PM EDT | 1,780.00 | 6.75 | 4.75 | 6.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN220701P01800000 | 2022-06-03 1:27PM EDT | 1,800.00 | 5.70 | 4.45 | 6.50 | -0.27 | -4.52% | 8 | 34 | 0.00% |
| AMZN220701P01820000 | 2022-06-03 9:49AM EDT | 1,820.00 | 5.92 | 5.70 | 7.05 | -0.98 | -14.20% | 2 | 9 | 0.00% |
| AMZN220701P01840000 | 2022-06-03 1:29PM EDT | 1,840.00 | 6.95 | 6.35 | 7.70 | +1.00 | +16.81% | 2 | 6 | 0.00% |
| AMZN220701P01860000 | 2022-06-03 11:36AM EDT | 1,860.00 | 8.00 | 7.00 | 8.40 | +1.39 | +21.03% | 13 | 50 | 0.00% |
| AMZN220701P01880000 | 2022-06-02 3:16PM EDT | 1,880.00 | 8.58 | 7.60 | 9.25 | +1.48 | +20.85% | 10 | 14 | 0.00% |
| AMZN220701P01900000 | 2022-06-03 2:16PM EDT | 1,900.00 | 9.26 | 8.40 | 10.10 | +1.78 | +23.80% | 8 | 75 | 0.00% |
| AMZN220701P01920000 | 2022-06-03 9:39AM EDT | 1,920.00 | 10.00 | 9.50 | 11.05 | +1.51 | +17.79% | 2 | 28 | 0.00% |
| AMZN220701P01940000 | 2022-06-02 1:19PM EDT | 1,940.00 | 9.58 | 10.45 | 12.05 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN220701P01960000 | 2022-06-03 11:22AM EDT | 1,960.00 | 13.00 | 12.00 | 13.20 | +2.37 | +22.30% | 2 | 11 | 0.00% |
| AMZN220701P01980000 | 2022-06-03 10:05AM EDT | 1,980.00 | 13.53 | 12.75 | 14.50 | +2.03 | +17.65% | 9 | 23 | 0.00% |
| AMZN220701P02000000 | 2022-06-03 3:58PM EDT | 2,000.00 | 15.00 | 14.00 | 15.90 | +2.99 | +24.90% | 35 | 70 | 0.00% |
| AMZN220701P02020000 | 2022-06-03 11:30AM EDT | 2,020.00 | 17.50 | 15.50 | 17.45 | +3.75 | +27.27% | 2 | 21 | 0.00% |
| AMZN220701P02030000 | 2022-06-03 9:39AM EDT | 2,030.00 | 16.40 | 16.35 | 18.30 | +1.94 | +13.42% | 1 | 23 | 0.00% |
| AMZN220701P02035000 | 2022-06-01 3:24PM EDT | 2,035.00 | 22.45 | 16.80 | 18.75 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN220701P02040000 | 2022-06-03 10:07AM EDT | 2,040.00 | 17.00 | 16.40 | 19.20 | -6.00 | -26.09% | 2 | 11 | 0.00% |
| AMZN220701P02045000 | 2022-06-02 10:23AM EDT | 2,045.00 | 18.64 | 17.65 | 19.70 | -5.83 | -23.83% | 2 | 20 | 0.00% |
| AMZN220701P02050000 | 2022-06-03 3:58PM EDT | 2,050.00 | 19.25 | 18.05 | 20.15 | +2.45 | +14.58% | 5 | 12 | 0.00% |
| AMZN220701P02060000 | 2022-06-02 2:04PM EDT | 2,060.00 | 16.50 | 19.10 | 21.15 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN220701P02065000 | 2022-06-03 3:35PM EDT | 2,065.00 | 21.40 | 19.60 | 21.60 | -6.42 | -23.08% | 1 | 7 | 0.00% |
| AMZN220701P02070000 | 2022-06-03 11:08AM EDT | 2,070.00 | 23.09 | 20.10 | 22.15 | +0.09 | +0.39% | 5 | 2 | 0.00% |
| AMZN220701P02075000 | 2022-06-03 11:13AM EDT | 2,075.00 | 24.42 | 20.65 | 22.70 | +0.82 | +3.47% | 2 | 7 | 0.00% |
| AMZN220701P02080000 | 2022-06-02 2:46PM EDT | 2,080.00 | 18.86 | 21.20 | 23.25 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN220701P02085000 | 2022-05-31 11:01AM EDT | 2,085.00 | 37.85 | 21.75 | 23.80 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN220701P02090000 | 2022-06-03 10:48AM EDT | 2,090.00 | 24.17 | 22.30 | 24.40 | +4.22 | +21.15% | 1 | 8 | 0.00% |
| AMZN220701P02095000 | 2022-06-03 11:37AM EDT | 2,095.00 | 24.97 | 22.75 | 25.05 | -115.03 | -82.16% | 4 | 5 | 0.00% |
| AMZN220701P02100000 | 2022-06-03 3:07PM EDT | 2,100.00 | 24.00 | 23.50 | 26.85 | +5.40 | +29.03% | 26 | 1,282 | 0.00% |
| AMZN220701P02105000 | 2022-06-02 10:42AM EDT | 2,105.00 | 30.85 | 24.10 | 27.45 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN220701P02110000 | 2022-06-02 9:32AM EDT | 2,110.00 | 36.12 | 24.55 | 26.90 | 0.00 | - | 5 | 9 | 0.00% |
| AMZN220701P02115000 | 2022-06-03 10:27AM EDT | 2,115.00 | 24.95 | 25.20 | 27.50 | -7.43 | -22.95% | 1 | 3 | 0.00% |
| AMZN220701P02120000 | 2022-06-02 1:19PM EDT | 2,120.00 | 23.28 | 26.05 | 29.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN220701P02125000 | 2022-06-03 10:32AM EDT | 2,125.00 | 27.42 | 26.55 | 30.15 | -67.28 | -71.05% | 1 | 2 | 0.00% |
| AMZN220701P02130000 | 2022-06-03 12:53PM EDT | 2,130.00 | 29.85 | 27.45 | 30.75 | +4.15 | +16.15% | 2 | 11 | 0.00% |
| AMZN220701P02135000 | 2022-06-03 10:40AM EDT | 2,135.00 | 31.10 | 28.15 | 31.60 | -9.36 | -23.13% | 1 | 12 | 0.00% |
| AMZN220701P02140000 | 2022-06-02 12:24PM EDT | 2,140.00 | 27.29 | 28.60 | 32.40 | 0.00 | - | 2 | 23 | 0.00% |
| AMZN220701P02145000 | 2022-06-03 11:36AM EDT | 2,145.00 | 32.40 | 29.60 | 31.90 | -9.60 | -22.86% | 1 | 36 | 0.00% |
| AMZN220701P02150000 | 2022-06-03 3:12PM EDT | 2,150.00 | 32.00 | 30.15 | 33.95 | +6.12 | +23.65% | 6 | 40 | 0.00% |
| AMZN220701P02155000 | 2022-06-03 10:40AM EDT | 2,155.00 | 34.45 | 30.20 | 33.25 | -5.80 | -14.41% | 69 | 13 | 0.00% |
| AMZN220701P02160000 | 2022-06-03 11:37AM EDT | 2,160.00 | 34.40 | 31.50 | 34.15 | +6.60 | +23.74% | 21 | 9 | 0.00% |
| AMZN220701P02165000 | 2022-06-03 10:40AM EDT | 2,165.00 | 36.05 | 32.50 | 35.15 | -8.33 | -18.77% | 3 | 11 | 0.00% |
| AMZN220701P02170000 | 2022-06-03 10:40AM EDT | 2,170.00 | 37.05 | 33.60 | 36.00 | +7.80 | +26.67% | 3 | 36 | 0.00% |
| AMZN220701P02175000 | 2022-06-03 12:44PM EDT | 2,175.00 | 37.44 | 34.15 | 38.25 | -127.06 | -77.24% | 10 | 2 | 0.00% |
| AMZN220701P02180000 | 2022-06-03 10:40AM EDT | 2,180.00 | 38.95 | 35.05 | 37.75 | -0.47 | -1.19% | 44 | 30 | 0.00% |
| AMZN220701P02185000 | 2022-06-01 12:42PM EDT | 2,185.00 | 48.14 | 35.95 | 38.55 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220701P02190000 | 2022-06-03 3:17PM EDT | 2,190.00 | 40.00 | 36.85 | 39.65 | +8.59 | +27.35% | 16 | 4 | 0.00% |
| AMZN220701P02195000 | 2022-06-03 10:40AM EDT | 2,195.00 | 41.90 | 37.75 | 40.45 | +9.69 | +30.08% | 36 | 4 | 0.00% |
| AMZN220701P02200000 | 2022-06-03 2:58PM EDT | 2,200.00 | 37.50 | 38.70 | 42.90 | +6.35 | +20.39% | 36 | 44 | 0.00% |
| AMZN220701P02205000 | 2022-06-03 12:39PM EDT | 2,205.00 | 42.95 | 39.70 | 42.45 | +1.45 | +3.49% | 1 | 3 | 0.00% |
| AMZN220701P02210000 | 2022-06-02 3:58PM EDT | 2,210.00 | 32.50 | 40.70 | 43.50 | 0.00 | - | 6 | 5 | 0.00% |
| AMZN220701P02215000 | 2022-05-31 9:30AM EDT | 2,215.00 | 75.35 | 41.70 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220701P02220000 | 2022-06-02 2:33PM EDT | 2,220.00 | 38.40 | 42.75 | 47.10 | +1.18 | +3.17% | 1 | 11 | 0.00% |
| AMZN220701P02225000 | 2022-06-01 1:46PM EDT | 2,225.00 | 52.63 | 43.80 | 46.70 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN220701P02230000 | 2022-06-01 2:28PM EDT | 2,230.00 | 48.72 | 44.70 | 47.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220701P02235000 | 2022-05-26 12:27PM EDT | 2,235.00 | 123.84 | 46.00 | 48.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220701P02240000 | 2022-06-03 3:09PM EDT | 2,240.00 | 48.15 | 47.15 | 50.15 | +7.75 | +19.18% | 3 | 41 | 0.00% |
| AMZN220701P02245000 | 2022-06-03 2:45PM EDT | 2,245.00 | 48.45 | 48.30 | 51.35 | -8.92 | -15.55% | 1 | 37 | 0.00% |
| AMZN220701P02250000 | 2022-06-01 2:28PM EDT | 2,250.00 | 45.39 | 49.45 | 52.55 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN220701P02255000 | 2022-06-01 9:41AM EDT | 2,255.00 | 55.15 | 50.10 | 53.80 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220701P02260000 | 2022-06-03 3:09PM EDT | 2,260.00 | 52.60 | 51.90 | 55.10 | -7.56 | -12.57% | 4 | 12 | 0.00% |
| AMZN220701P02265000 | 2022-06-03 11:27AM EDT | 2,265.00 | 59.43 | 53.15 | 56.40 | +12.97 | +27.92% | 3 | 13 | 0.00% |
| AMZN220701P02270000 | 2022-06-01 11:49AM EDT | 2,270.00 | 68.70 | 54.45 | 57.70 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN220701P02280000 | 2022-06-01 1:38PM EDT | 2,280.00 | 65.97 | 57.10 | 60.45 | 0.00 | - | 5 | 19 | 0.00% |
| AMZN220701P02285000 | 2022-06-03 1:21PM EDT | 2,285.00 | 63.28 | 58.45 | 61.85 | -17.32 | -21.49% | 4 | 2 | 0.00% |
| AMZN220701P02290000 | 2022-06-01 1:38PM EDT | 2,290.00 | 68.87 | 59.75 | 63.25 | 0.00 | - | 7 | 18 | 0.00% |
| AMZN220701P02295000 | 2022-06-03 11:35AM EDT | 2,295.00 | 65.80 | 61.25 | 64.80 | -12.49 | -15.95% | 2 | 9 | 0.00% |
| AMZN220701P02300000 | 2022-06-03 3:02PM EDT | 2,300.00 | 63.42 | 62.50 | 67.65 | +8.81 | +16.13% | 202 | 21 | 0.00% |
| AMZN220701P02320000 | 2022-06-03 3:58PM EDT | 2,320.00 | 71.10 | 68.75 | 72.60 | -3.84 | -5.12% | 4 | 17 | 0.00% |
| AMZN220701P02340000 | 2022-06-03 3:51PM EDT | 2,340.00 | 78.08 | 75.00 | 80.70 | +12.08 | +18.30% | 6 | 19 | 0.00% |
| AMZN220701P02350000 | 2022-06-03 3:29PM EDT | 2,350.00 | 82.39 | 78.65 | 84.15 | +13.44 | +19.49% | 24 | 24 | 0.00% |
| AMZN220701P02360000 | 2022-06-02 12:58PM EDT | 2,360.00 | 73.66 | 82.20 | 86.70 | 0.00 | - | 18 | 9 | 0.00% |
| AMZN220701P02370000 | 2022-06-02 2:25PM EDT | 2,370.00 | 75.00 | 85.95 | 90.50 | 0.00 | - | 2 | 9 | 0.00% |
| AMZN220701P02380000 | 2022-06-02 12:57PM EDT | 2,380.00 | 78.85 | 89.75 | 94.50 | 0.00 | - | 3 | 19 | 0.00% |
| AMZN220701P02390000 | 2022-06-01 11:28AM EDT | 2,390.00 | 117.21 | 93.75 | 99.50 | 0.00 | - | 12 | 8 | 0.00% |
| AMZN220701P02400000 | 2022-06-03 12:29PM EDT | 2,400.00 | 106.12 | 97.90 | 102.90 | +24.12 | +29.41% | 9 | 27 | 0.00% |
| AMZN220701P02420000 | 2022-06-03 11:19AM EDT | 2,420.00 | 116.15 | 106.60 | 112.50 | +24.42 | +26.62% | 1 | 4 | 0.00% |
| AMZN220701P02425000 | 2022-06-03 11:42AM EDT | 2,425.00 | 117.94 | 108.85 | 114.80 | -19.18 | -13.99% | 1 | 9 | 0.00% |
| AMZN220701P02430000 | 2022-06-03 11:19AM EDT | 2,430.00 | 120.90 | 111.15 | 117.10 | +6.90 | +6.05% | 4 | 15 | 0.00% |
| AMZN220701P02480000 | 2022-06-02 2:50PM EDT | 2,480.00 | 119.87 | 135.85 | 142.05 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN220701P02490000 | 2022-06-03 2:44PM EDT | 2,490.00 | 141.50 | 141.25 | 147.65 | +26.50 | +23.04% | 2 | 12 | 0.00% |
| AMZN220701P02500000 | 2022-06-03 3:59PM EDT | 2,500.00 | 148.90 | 146.70 | 153.05 | +19.34 | +14.93% | 3 | 13 | 0.00% |
| AMZN220701P02540000 | 2022-06-03 12:04PM EDT | 2,540.00 | 173.40 | 170.10 | 176.90 | +12.23 | +7.59% | 2 | 29 | 0.00% |
| AMZN220701P02550000 | 2022-06-03 3:19PM EDT | 2,550.00 | 184.40 | 176.45 | 183.05 | -2.20 | -1.18% | 2 | 32 | 0.00% |
| AMZN220701P02560000 | 2022-06-03 12:09PM EDT | 2,560.00 | 190.31 | 182.95 | 189.45 | +18.77 | +10.94% | 9 | 4 | 0.00% |
| AMZN220701P02580000 | 2022-05-31 2:58PM EDT | 2,580.00 | 231.29 | 195.95 | 202.75 | 0.00 | - | 6 | 1 | 0.00% |
| AMZN220701P02600000 | 2022-06-03 3:19PM EDT | 2,600.00 | 218.05 | 209.60 | 216.25 | -7.35 | -3.26% | 10 | 3 | 0.00% |
| AMZN220701P02640000 | 2022-06-02 10:10AM EDT | 2,640.00 | 267.30 | 237.75 | 245.25 | 0.00 | - | 10 | 12 | 0.00% |
| AMZN220701P02650000 | 2022-06-02 3:48PM EDT | 2,650.00 | 232.00 | 245.55 | 252.75 | +18.00 | +8.41% | 1 | 14 | 0.00% |
| AMZN220701P02700000 | 2022-06-03 2:59PM EDT | 2,700.00 | 276.00 | 284.60 | 291.65 | -38.50 | -12.24% | 3 | 9 | 0.00% |
| AMZN220701P02750000 | 2022-06-03 3:11PM EDT | 2,750.00 | 328.45 | 322.35 | 336.15 | +22.45 | +7.34% | 2 | 4 | 0.00% |
| AMZN220701P02840000 | 2022-06-02 3:56PM EDT | 2,840.00 | 356.83 | 401.95 | 415.70 | 0.00 | - | 45 | 45 | 0.00% |
| AMZN220701P02850000 | 2022-05-26 11:15AM EDT | 2,850.00 | 630.42 | 410.90 | 424.65 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220701P02860000 | 2022-06-02 3:56PM EDT | 2,860.00 | 374.38 | 420.05 | 433.80 | 0.00 | - | 45 | 46 | 0.00% |
| AMZN220701P02880000 | 2022-05-31 1:06PM EDT | 2,880.00 | 494.19 | 437.95 | 452.25 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN220701P02900000 | 2022-05-26 10:49AM EDT | 2,900.00 | 685.65 | 456.25 | 471.10 | 0.00 | - | - | 5 | 0.00% |
| AMZN220701P02920000 | 2022-05-31 1:06PM EDT | 2,920.00 | 532.34 | 475.00 | 489.85 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220701P02940000 | 2022-05-26 1:44PM EDT | 2,940.00 | 698.55 | 493.75 | 508.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN220701P02950000 | 2022-05-23 11:13AM EDT | 2,950.00 | 847.50 | 503.50 | 518.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220701P03000000 | 2022-06-03 3:50PM EDT | 3,000.00 | 560.74 | 551.00 | 566.00 | -197.22 | -26.02% | 3 | 1 | 0.00% |
| AMZN220701P03050000 | 2022-05-23 9:41AM EDT | 3,050.00 | 883.55 | 600.00 | 614.65 | 0.00 | - | - | 1 | 0.00% |
| AMZN220701P03100000 | 2022-06-03 1:20PM EDT | 3,100.00 | 666.49 | 648.50 | 663.60 | +66.49 | +11.08% | 6 | 4 | 0.00% |
| AMZN220701P03200000 | 2022-05-27 1:30PM EDT | 3,200.00 | 937.10 | 747.50 | 761.75 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN220701P03250000 | 2022-05-19 12:04PM EDT | 3,250.00 | 1,059.87 | 796.15 | 811.25 | 0.00 | - | - | 0 | 0.00% |
| AMZN220701P03350000 | 2022-05-23 1:59PM EDT | 3,350.00 | 1,227.64 | 896.50 | 910.75 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
