Mercado fechado

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 ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210423C018200002021-03-25 9:35AM EDT1,820.001,263.801,571.251,587.500.00--1252.03%
AMZN210423C018500002021-03-25 9:35AM EDT1,850.001,233.901,541.251,557.000.00--1243.57%
AMZN210423C018800002021-04-12 9:33AM EDT1,880.001,498.501,511.251,527.500.00--1240.37%
AMZN210423C020400002021-04-09 9:40AM EDT2,040.001,256.221,351.201,367.000.00-12208.66%
AMZN210423C020500002021-04-06 3:39PM EDT2,050.001,184.351,341.201,357.500.00--1209.16%
AMZN210423C021400002021-03-15 12:05AM EDT2,140.00910.500.000.000.00--00.00%
AMZN210423C021500002021-03-15 12:05AM EDT2,150.00863.900.000.000.00--00.00%
AMZN210423C022200002021-03-15 12:05AM EDT2,220.00832.000.000.000.00--00.00%
AMZN210423C023000002021-04-16 1:06PM EDT2,300.001,097.991,091.301,107.50-16.78-1.51%51167.23%
AMZN210423C023100002021-04-13 2:48PM EDT2,310.001,104.851,081.301,097.500.00-11165.64%
AMZN210423C023500002021-04-12 10:26AM EDT2,350.001,026.001,041.301,057.000.00--1157.50%
AMZN210423C023900002021-04-09 2:02PM EDT2,390.00972.521,001.251,017.500.00-105153.08%
AMZN210423C024000002021-04-12 10:26AM EDT2,400.00976.00991.251,007.000.00-214149.79%
AMZN210423C024200002021-04-09 11:01AM EDT2,420.00946.26971.25987.000.00-311146.74%
AMZN210423C024400002021-04-05 2:28PM EDT2,440.00789.13951.25966.500.00--13141.96%
AMZN210423C024500002021-04-13 1:11PM EDT2,450.00963.75943.55952.900.00-114124.85%
AMZN210423C025000002021-04-16 12:13PM EDT2,500.00898.00893.60902.85-19.75-2.15%17117.85%
AMZN210423C025200002021-04-07 11:51AM EDT2,520.00766.11871.35886.500.00--12130.13%
AMZN210423C025400002021-04-07 3:21PM EDT2,540.00750.10851.35866.500.00-241127.22%
AMZN210423C025500002021-04-13 1:11PM EDT2,550.00872.25843.65853.800.00-12115.69%
AMZN210423C025800002021-04-01 12:44PM EDT2,580.00560.57811.30826.550.00-21121.61%
AMZN210423C025900002021-04-12 9:33AM EDT2,590.00789.00801.35816.550.00-211120.17%
AMZN210423C026000002021-04-13 1:42PM EDT2,600.00817.55793.70803.800.00-1616108.94%
AMZN210423C026100002021-03-29 9:55AM EDT2,610.00442.10781.40797.500.00-1356.25%
AMZN210423C026500002021-04-05 11:47AM EDT2,650.00716.72743.80753.800.00-46102.30%
AMZN210423C027000002021-04-12 10:46AM EDT2,700.00691.52697.00701.500.00-413585.01%
AMZN210423C027200002021-04-07 11:38AM EDT2,720.00671.60674.15684.700.00-4696.25%
AMZN210423C027300002021-03-15 12:05AM EDT2,730.00358.000.000.000.00--00.00%
AMZN210423C027400002021-04-13 11:24AM EDT2,740.00686.05651.45666.500.00-1398.90%
AMZN210423C027500002021-04-12 10:46AM EDT2,750.00612.95644.00652.900.00-3485.79%
AMZN210423C027600002021-04-07 10:30AM EDT2,760.00503.99633.45642.950.00-101684.74%
AMZN210423C027700002021-04-06 3:23PM EDT2,770.00473.85624.45634.550.00-6551.56%
AMZN210423C027800002021-04-07 10:30AM EDT2,780.00484.24611.50626.500.00-101093.38%
AMZN210423C027900002021-03-30 2:20PM EDT2,790.00278.57601.50617.500.00--150.00%
AMZN210423C028000002021-04-13 1:57PM EDT2,800.00615.10594.10603.200.00-112780.68%
AMZN210423C028100002021-04-09 11:12AM EDT2,810.00510.73581.55596.800.00-1190.02%
AMZN210423C028200002021-04-14 2:40PM EDT2,820.00527.60571.55587.500.00-102690.32%
AMZN210423C028300002021-04-07 2:52PM EDT2,830.00474.47561.55577.500.00-8888.93%
AMZN210423C028400002021-04-12 9:30AM EDT2,840.00520.00551.60567.500.00-22187.54%
AMZN210423C028500002021-04-13 1:57PM EDT2,850.00565.34544.20553.950.00-1025976.89%
AMZN210423C028600002021-04-09 12:48PM EDT2,860.00496.95531.60547.000.00-2583.63%
AMZN210423C028700002021-04-07 2:22PM EDT2,870.00433.15521.70537.500.00--083.38%
AMZN210423C028800002021-04-07 11:07AM EDT2,880.00405.38511.60527.500.00-53281.99%
AMZN210423C028900002021-04-07 11:07AM EDT2,890.00395.57501.70517.500.00-53380.62%
AMZN210423C029000002021-04-15 12:19PM EDT2,900.00458.35494.35503.05+3.35+0.74%639467.72%
AMZN210423C029050002021-04-05 11:32AM EDT2,905.00318.40486.80501.950.00-2277.37%
AMZN210423C029100002021-04-12 3:02PM EDT2,910.00451.00481.65497.00-16.13-3.45%6876.79%
AMZN210423C029150002021-04-13 2:51PM EDT2,915.00503.95476.85492.000.00-2776.11%
AMZN210423C029200002021-04-08 2:07PM EDT2,920.00399.68471.75487.000.00-41175.43%
AMZN210423C029250002021-04-14 10:46AM EDT2,925.00444.40466.70482.050.00-6574.85%
AMZN210423C029300002021-04-07 12:28PM EDT2,930.00469.51461.75478.00+110.41+30.75%3876.10%
AMZN210423C029350002021-03-05 4:16PM EDT2,935.00184.35247.45252.050.00-210.00%
AMZN210423C029400002021-04-07 12:28PM EDT2,940.00452.15451.90468.000.00-21074.72%
AMZN210423C029450002021-04-09 2:09PM EDT2,945.00422.50449.50460.450.00-11468.62%
AMZN210423C029500002021-04-16 2:08PM EDT2,950.00447.40445.05453.40+28.30+6.75%21262.65%
AMZN210423C029550002021-04-05 2:01PM EDT2,955.00280.03436.95452.100.00-10370.86%
AMZN210423C029600002021-04-08 3:47PM EDT2,960.00345.53433.70445.150.00-51365.95%
AMZN210423C029650002021-04-16 3:32PM EDT2,965.00432.31427.05442.15-20.71-4.57%61469.60%
AMZN210423C029700002021-04-08 1:51PM EDT2,970.00351.80422.00437.150.00-2768.92%
AMZN210423C029750002021-04-16 3:32PM EDT2,975.00422.38417.10432.15-20.76-4.68%61868.24%
AMZN210423C029800002021-04-16 3:58PM EDT2,980.00418.33412.10427.20+139.91+50.25%21267.65%
AMZN210423C029850002021-04-08 9:55AM EDT2,985.00334.40405.75421.250.00-41365.07%
AMZN210423C029900002021-04-15 10:02AM EDT2,990.00385.00402.15417.250.00-13166.38%
AMZN210423C029950002021-04-13 9:30AM EDT2,995.00346.10395.80411.350.00-22163.93%
AMZN210423C030000002021-04-16 3:57PM EDT3,000.00399.68394.75403.10+27.68+7.44%1,0942,11755.62%
AMZN210423C030050002021-04-14 1:12PM EDT3,005.00353.15387.20403.000.00-13165.70%
AMZN210423C030100002021-04-13 11:20AM EDT3,010.00417.58380.85396.350.00-62361.93%
AMZN210423C030150002021-04-07 11:35AM EDT3,015.00371.75375.80391.400.00-1761.35%
AMZN210423C030200002021-04-12 9:30AM EDT3,020.00342.03370.90387.200.00-24162.19%
AMZN210423C030250002021-04-14 11:10AM EDT3,025.00333.09365.95381.450.00-72060.11%
AMZN210423C030300002021-04-16 10:02AM EDT3,030.00360.20363.40375.15+4.55+1.28%50252456.82%
AMZN210423C030350002021-04-09 10:10AM EDT3,035.00291.22358.45370.700.00-12657.30%
AMZN210423C030400002021-04-15 3:39PM EDT3,040.00343.38351.35367.300.00-15459.64%
AMZN210423C030450002021-04-12 11:23AM EDT3,045.00313.00347.45362.350.00-11759.04%
AMZN210423C030500002021-04-16 10:02AM EDT3,050.00352.00346.30353.40-20.62-5.53%50355350.27%
AMZN210423C030550002021-04-13 3:00PM EDT3,055.00323.00340.50350.80-41.33-11.34%14554.85%
AMZN210423C030600002021-04-09 10:14AM EDT3,060.00266.45331.25346.700.00-14255.85%
AMZN210423C030650002021-04-13 2:40PM EDT3,065.00348.99330.55339.850.00-23751.65%
AMZN210423C030700002021-04-15 12:02PM EDT3,070.00290.19324.95337.550.00-23555.95%
AMZN210423C030750002021-04-14 2:20PM EDT3,075.00271.05317.70332.550.00-23055.26%
AMZN210423C030800002021-04-16 2:26PM EDT3,080.00320.30312.75327.60+31.38+10.86%110454.65%
AMZN210423C030850002021-04-13 11:43AM EDT3,085.00264.45306.80322.650.00-12454.03%
AMZN210423C030900002021-04-16 2:01PM EDT3,090.00304.38302.85317.70-29.13-8.73%48653.42%
AMZN210423C030950002021-04-16 2:52PM EDT3,095.00307.78297.90312.80-20.17-6.15%23552.88%
AMZN210423C031000002021-04-16 3:59PM EDT3,100.00301.00295.60303.70+13.50+4.70%1,1102,28044.75%
AMZN210423C031050002021-04-15 1:53PM EDT3,105.00268.38287.00302.050.00-36550.31%
AMZN210423C031100002021-04-14 10:32AM EDT3,110.00267.78282.95297.150.00-34549.78%
AMZN210423C031150002021-04-16 3:47PM EDT3,115.00282.60277.90293.00+59.45+26.64%12450.40%
AMZN210423C031200002021-04-16 3:17PM EDT3,120.00281.75279.10282.50+18.50+7.03%85939.48%
AMZN210423C031250002021-04-16 1:27PM EDT3,125.00267.05271.15280.60+17.35+6.95%93145.19%
AMZN210423C031300002021-04-16 11:52AM EDT3,130.00262.47264.20275.90+49.97+23.52%14545.03%
AMZN210423C031350002021-04-14 10:40AM EDT3,135.00234.60261.30269.000.00-13540.95%
AMZN210423C031400002021-04-15 10:07AM EDT3,140.00235.30256.40264.100.00-28440.50%
AMZN210423C031450002021-04-16 2:33PM EDT3,145.00256.97251.50259.20+16.37+6.80%14540.05%
AMZN210423C031500002021-04-16 3:48PM EDT3,150.00253.12246.60254.25+20.30+8.72%2710039.50%
AMZN210423C031550002021-04-14 3:08PM EDT3,155.00186.55241.75250.050.00-23440.27%
AMZN210423C031600002021-04-16 11:57AM EDT3,160.00239.03236.80244.45+23.53+10.92%63838.57%
AMZN210423C031650002021-04-15 12:19PM EDT3,165.00195.39231.90240.600.00-22539.84%
AMZN210423C031700002021-04-16 2:53PM EDT3,170.00233.20227.00234.65+16.55+7.64%55137.61%
AMZN210423C031750002021-04-16 11:01AM EDT3,175.00218.05222.15230.80+9.95+4.78%36238.80%
AMZN210423C031800002021-04-14 9:52AM EDT3,180.00193.06217.30224.90-14.34-6.91%47336.71%
AMZN210423C031850002021-04-16 3:54PM EDT3,185.00217.57212.40220.00+16.22+8.06%47236.21%
AMZN210423C031900002021-04-16 1:45PM EDT3,190.00212.90207.60215.15+13.05+6.53%35535.77%
AMZN210423C031950002021-04-16 2:36PM EDT3,195.00205.20202.80210.30+11.85+6.13%125435.33%
AMZN210423C032000002021-04-16 3:45PM EDT3,200.00201.45197.90205.45+13.02+6.91%2701,72934.88%
AMZN210423C032050002021-04-16 3:53PM EDT3,205.00198.80193.20200.65+14.32+7.76%174034.49%
AMZN210423C032100002021-04-16 3:28PM EDT3,210.00192.72188.30195.80+29.19+17.85%3918234.02%
AMZN210423C032150002021-04-16 3:28PM EDT3,215.00187.89183.80191.50+20.14+12.01%65634.27%
AMZN210423C032200002021-04-16 3:54PM EDT3,220.00182.85179.00186.00+14.86+8.85%3213032.91%
AMZN210423C032250002021-04-16 3:59PM EDT3,225.00175.45174.35181.80+28.40+19.31%4733.25%
AMZN210423C032300002021-04-16 2:43PM EDT3,230.00174.25169.55177.20+20.58+13.39%98933.03%
AMZN210423C032350002021-04-16 2:36PM EDT3,235.00166.95164.90172.40+22.58+15.64%2332.55%
AMZN210423C032400002021-04-16 2:43PM EDT3,240.00164.85160.15167.15+19.20+13.18%107331.53%
AMZN210423C032450002021-04-16 12:50PM EDT3,245.00160.85155.55163.00+9.70+6.42%9831.78%
AMZN210423C032500002021-04-16 3:33PM EDT3,250.00153.13150.95158.65+8.13+5.61%1481,56531.75%
AMZN210423C032550002021-04-16 12:42PM EDT3,255.00146.20146.30153.05+17.00+13.16%3830.35%
AMZN210423C032600002021-04-16 3:48PM EDT3,260.00148.00141.75148.50+15.51+11.71%2930430.08%
AMZN210423C032650002021-04-16 3:19PM EDT3,265.00142.35137.20143.95+16.95+13.52%111829.79%
AMZN210423C032700002021-04-16 3:34PM EDT3,270.00136.20132.75139.40+12.30+9.93%3216029.47%
AMZN210423C032750002021-04-16 2:34PM EDT3,275.00134.80128.25134.90+15.42+12.92%471429.17%
AMZN210423C032800002021-04-16 3:57PM EDT3,280.00126.99123.85130.45+12.69+11.10%4312228.90%
AMZN210423C032850002021-04-16 3:54PM EDT3,285.00124.56119.50126.05+13.31+11.96%262328.64%
AMZN210423C032900002021-04-16 3:05PM EDT3,290.00117.13115.20121.65+11.63+11.02%3825828.35%
AMZN210423C032950002021-04-16 3:59PM EDT3,295.00112.00110.95117.35+2.28+2.08%251128.12%
AMZN210423C033000002021-04-16 3:58PM EDT3,300.00110.42106.70113.05+12.86+13.18%1,9271,83527.86%
AMZN210423C033050002021-04-16 3:56PM EDT3,305.00106.92102.55108.85+31.57+41.90%244127.64%
AMZN210423C033100002021-04-16 3:54PM EDT3,310.00102.8098.75104.65+9.10+9.71%5025727.39%
AMZN210423C033150002021-04-16 3:59PM EDT3,315.0096.5094.70100.10+6.60+7.34%118826.84%
AMZN210423C033200002021-04-16 3:59PM EDT3,320.0092.5590.7596.45+6.75+7.87%15331326.93%
AMZN210423C033250002021-04-16 3:59PM EDT3,325.0088.0086.8592.35+5.90+7.19%486726.65%
AMZN210423C033300002021-04-16 3:49PM EDT3,330.0084.0083.0588.40+8.95+11.93%13432626.44%
AMZN210423C033350002021-04-16 3:29PM EDT3,335.0084.2879.1584.50+10.58+14.36%255926.22%
AMZN210423C033400002021-04-16 3:57PM EDT3,340.0078.5575.6580.80+5.90+8.12%30539326.09%
AMZN210423C033450002021-04-16 3:59PM EDT3,345.0074.1571.9076.85+6.40+9.45%418225.75%
AMZN210423C033500002021-04-16 3:59PM EDT3,350.0072.0068.4573.60+10.70+17.46%1,4521,13025.83%
AMZN210423C033550002021-04-16 3:48PM EDT3,355.0070.1565.1569.00+8.15+13.15%26862025.00%
AMZN210423C033600002021-04-16 3:58PM EDT3,360.0063.8061.9066.00+4.47+7.53%1,26654025.14%
AMZN210423C033650002021-04-16 3:49PM EDT3,365.0058.7558.7563.25+6.05+11.48%50715025.37%
AMZN210423C033700002021-04-16 3:57PM EDT3,370.0058.7555.9059.30+8.45+16.80%1,11060124.83%
AMZN210423C033750002021-04-16 3:59PM EDT3,375.0055.4552.9057.20+7.60+15.88%80028925.34%
AMZN210423C033800002021-04-16 3:59PM EDT3,380.0051.5049.9054.35+6.80+15.21%1,87038125.35%
AMZN210423C033850002021-04-16 3:59PM EDT3,385.0049.2747.1051.25+7.37+17.59%83765525.16%
AMZN210423C033900002021-04-16 3:59PM EDT3,390.0046.5544.4548.00+6.79+17.08%2,11539024.83%
AMZN210423C033950002021-04-16 3:59PM EDT3,395.0043.5042.0046.05+6.00+16.00%1,06122825.20%
AMZN210423C034000002021-04-16 3:59PM EDT3,400.0042.0040.0042.00+6.90+19.66%14,6291,61724.31%
AMZN210423C034050002021-04-16 3:59PM EDT3,405.0039.1537.2041.10+5.20+15.32%1,27011025.18%
AMZN210423C034100002021-04-16 3:59PM EDT3,410.0036.0034.9037.65+4.50+14.29%1,34694724.53%
AMZN210423C034150002021-04-16 3:58PM EDT3,415.0035.4034.0536.40+5.30+17.61%45319425.10%
AMZN210423C034200002021-04-16 3:59PM EDT3,420.0032.1331.0033.20+3.73+13.13%1,34142124.48%
AMZN210423C034250002021-04-16 3:58PM EDT3,425.0031.4029.2031.25+3.15+11.15%44326824.54%
AMZN210423C034300002021-04-16 3:59PM EDT3,430.0029.2527.0529.35+4.25+17.00%50827124.57%
AMZN210423C034350002021-04-16 3:59PM EDT3,435.0026.7125.3528.25+3.21+13.66%65014725.03%
AMZN210423C034400002021-04-16 3:59PM EDT3,440.0024.2623.7526.40+2.26+10.27%61927724.99%
AMZN210423C034450002021-04-16 3:59PM EDT3,445.0023.8022.2024.20+2.90+13.88%20739824.69%
AMZN210423C034500002021-04-16 3:59PM EDT3,450.0022.2321.7522.70+3.13+16.39%3,7221,66224.76%
AMZN210423C034600002021-04-16 3:59PM EDT3,460.0019.5518.0520.05+1.35+7.42%1,41031324.99%
AMZN210423C034700002021-04-16 3:58PM EDT3,470.0016.8015.7018.00+1.47+9.59%46343325.44%
AMZN210423C034800002021-04-16 3:59PM EDT3,480.0014.6513.9015.50+0.09+0.62%83834225.41%
AMZN210423C034900002021-04-16 3:59PM EDT3,490.0013.5511.9513.60+1.70+14.35%87430025.63%
AMZN210423C035000002021-04-16 3:59PM EDT3,500.0011.7011.7011.80+1.20+11.43%10,7084,23625.75%
AMZN210423C035100002021-04-16 3:59PM EDT3,510.0010.289.1011.20+0.08+0.78%69836126.76%
AMZN210423C035200002021-04-16 3:58PM EDT3,520.008.958.009.45+0.21+2.40%1,09855826.62%
AMZN210423C035300002021-04-16 3:59PM EDT3,530.008.007.108.40+0.31+4.03%35551526.98%
AMZN210423C035400002021-04-16 3:59PM EDT3,540.006.906.307.50-0.30-4.17%30114127.38%
AMZN210423C035500002021-04-16 3:59PM EDT3,550.006.406.006.75+0.10+1.59%1,5591,23827.83%
AMZN210423C035600002021-04-16 3:59PM EDT3,560.005.754.956.00+0.05+0.88%20120828.17%
AMZN210423C035700002021-04-16 3:59PM EDT3,570.004.854.405.30-0.35-6.73%37810828.47%
AMZN210423C035800002021-04-16 3:59PM EDT3,580.004.603.954.80-0.23-4.76%27311228.94%
AMZN210423C035900002021-04-16 3:58PM EDT3,590.004.223.704.40-0.78-15.60%41512329.48%
AMZN210423C036000002021-04-16 3:59PM EDT3,600.003.853.653.95-0.25-6.10%2,5131,50929.86%
AMZN210423C036100002021-04-16 3:54PM EDT3,610.003.502.943.85+0.15+4.48%17810830.79%
AMZN210423C036200002021-04-16 3:59PM EDT3,620.003.132.693.45-0.66-17.41%15010631.13%
AMZN210423C036300002021-04-16 3:59PM EDT3,630.002.922.453.10-0.65-18.21%955731.48%
AMZN210423C036400002021-04-16 3:56PM EDT3,640.002.712.232.96-0.51-15.84%1083432.22%
AMZN210423C036500002021-04-16 3:59PM EDT3,650.002.502.392.79-0.65-20.63%99139532.85%
AMZN210423C036600002021-04-16 3:59PM EDT3,660.002.231.892.62-0.74-24.92%1856333.45%
AMZN210423C036700002021-04-16 3:58PM EDT3,670.002.161.732.32-0.48-18.18%712533.66%
AMZN210423C036800002021-04-16 3:54PM EDT3,680.001.991.662.08-0.51-20.40%794233.95%
AMZN210423C036900002021-04-16 3:53PM EDT3,690.001.811.531.94-0.44-19.56%574934.47%
AMZN210423C037000002021-04-16 3:59PM EDT3,700.001.731.651.83-0.51-22.77%1,26666135.05%
AMZN210423C037100002021-04-16 3:52PM EDT3,710.001.651.422.20-0.52-23.96%302837.13%
AMZN210423C037200002021-04-16 3:57PM EDT3,720.001.541.212.09-0.46-23.00%17513837.72%
AMZN210423C037300002021-04-16 3:54PM EDT3,730.001.441.061.77-0.57-28.36%624437.57%
AMZN210423C037400002021-04-16 3:58PM EDT3,740.001.270.981.87-0.57-30.98%374838.82%
AMZN210423C037500002021-04-16 3:59PM EDT3,750.001.080.921.52-0.77-41.62%33939638.40%
AMZN210423C037600002021-04-16 3:56PM EDT3,760.001.180.931.21-0.47-28.48%1614937.93%
AMZN210423C037700002021-04-16 3:54PM EDT3,770.001.100.851.63-0.53-32.52%1355440.58%
AMZN210423C037800002021-04-16 2:34PM EDT3,780.001.270.951.55-0.29-18.59%444941.12%
AMZN210423C037900002021-04-16 11:16AM EDT3,790.001.090.721.00-0.30-21.58%129839.33%
AMZN210423C038000002021-04-16 3:57PM EDT3,800.000.890.800.93-0.46-34.07%80755139.73%
AMZN210423C038100002021-04-16 3:49PM EDT3,810.000.850.611.35-0.45-34.62%3311342.76%
AMZN210423C038200002021-04-16 3:17PM EDT3,820.000.960.561.29-0.14-12.73%303043.30%
AMZN210423C038300002021-04-16 2:32PM EDT3,830.001.010.470.97+0.10+10.99%123742.37%
AMZN210423C038400002021-04-16 3:05PM EDT3,840.000.830.371.19-0.22-20.95%235544.41%
AMZN210423C038500002021-04-16 3:09PM EDT3,850.000.680.381.14-0.25-26.88%14452644.93%
AMZN210423C038600002021-04-16 2:01PM EDT3,860.000.650.301.10-0.33-33.67%1323345.51%
AMZN210423C038700002021-04-16 3:56PM EDT3,870.000.560.551.08-0.20-26.32%572446.18%
AMZN210423C038800002021-04-16 3:01PM EDT3,880.000.710.201.15+0.02+2.90%17747.38%
AMZN210423C038900002021-04-16 12:46PM EDT3,890.000.850.161.10+0.07+8.97%89247.86%
AMZN210423C039000002021-04-16 3:49PM EDT3,900.000.510.351.06-0.25-32.89%14031648.39%
AMZN210423C039100002021-04-16 3:57PM EDT3,910.000.450.101.03-0.28-38.36%1137648.96%
AMZN210423C039300002021-04-16 3:44PM EDT3,930.000.450.040.97-0.60-57.14%1350.09%
AMZN210423C039400002021-04-16 3:59PM EDT3,940.000.370.010.93-0.11-22.92%5850.56%
AMZN210423C039500002021-04-16 3:11PM EDT3,950.000.400.100.70-0.10-20.00%2245349.49%
AMZN210423C039600002021-04-16 2:58PM EDT3,960.000.330.000.88-0.07-17.50%92651.67%
AMZN210423C039700002021-04-16 3:50PM EDT3,970.000.330.210.85-0.13-28.26%261752.17%
AMZN210423C039800002021-04-16 11:12AM EDT3,980.000.530.000.82+0.12+29.27%4552.66%
AMZN210423C039900002021-04-14 9:50AM EDT3,990.000.640.000.800.00-11253.22%
AMZN210423C040000002021-04-16 3:58PM EDT4,000.000.350.220.50-0.03-7.89%44388250.98%
AMZN210423C040100002021-04-16 3:14PM EDT4,010.000.240.000.75-0.11-31.43%510850.02%
AMZN210423C040200002021-04-16 1:14PM EDT4,020.000.460.000.20-0.04-8.00%2314747.51%
Opções de vendapara23 de abril de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210423P015300002021-04-13 3:02PM EDT1,530.000.010.000.010.00-1111159.38%
AMZN210423P015500002021-04-01 1:33PM EDT1,550.000.040.000.050.00-11172.66%
AMZN210423P016000002021-04-12 10:33AM EDT1,600.000.010.000.050.00-111166.41%
AMZN210423P016500002021-04-12 10:25AM EDT1,650.000.010.000.340.00-10184.18%
AMZN210423P017000002021-04-09 9:49AM EDT1,700.000.050.000.050.00-543153.13%
AMZN210423P017100002021-03-15 12:04AM EDT1,710.002.300.000.000.00--050.00%
AMZN210423P017200002021-04-05 12:19PM EDT1,720.000.100.000.340.00-35174.02%
AMZN210423P017400002021-03-15 12:04AM EDT1,740.002.410.000.000.00--050.00%
AMZN210423P017500002021-04-09 12:18PM EDT1,750.000.120.000.340.00-11169.92%
AMZN210423P017600002021-04-09 11:05AM EDT1,760.000.010.000.340.00-66168.55%
AMZN210423P017800002021-03-26 2:01PM EDT1,780.000.520.000.100.00-412150.78%
AMZN210423P018000002021-04-08 11:57AM EDT1,800.000.050.000.050.00-15141.41%
AMZN210423P018800002021-03-15 12:04AM EDT1,880.002.250.000.000.00--050.00%
AMZN210423P019000002021-03-30 11:58AM EDT1,900.000.490.000.050.00-424129.69%
AMZN210423P019100002021-03-19 9:34AM EDT1,910.001.950.000.340.00-11148.73%
AMZN210423P019300002021-04-06 3:35PM EDT1,930.000.100.000.340.00-11146.19%
AMZN210423P019400002021-03-15 12:04AM EDT1,940.003.390.000.000.00--050.00%
AMZN210423P019500002021-03-31 9:58AM EDT1,950.000.360.000.340.00--2143.75%
AMZN210423P019600002021-03-05 12:01PM EDT1,960.005.900.000.560.00-6535148.93%
AMZN210423P019700002021-03-05 11:33AM EDT1,970.005.030.000.570.00-42147.85%
AMZN210423P019800002021-04-05 12:41PM EDT1,980.000.050.000.340.00-145140.04%
AMZN210423P019900002021-04-05 11:44AM EDT1,990.000.100.000.340.00-24138.77%
AMZN210423P020000002021-04-08 2:29PM EDT2,000.000.150.000.130.00-1016127.34%
AMZN210423P020100002021-03-29 9:53AM EDT2,010.000.950.000.340.00-450136.33%
AMZN210423P020200002021-03-05 11:42AM EDT2,020.005.560.000.630.00-9648142.82%
AMZN210423P020500002021-04-07 9:58AM EDT2,050.000.270.000.20+0.05+22.73%235125.78%
AMZN210423P020700002021-03-30 12:05PM EDT2,070.000.860.000.340.00-48129.10%
AMZN210423P020800002021-03-30 12:01PM EDT2,080.000.950.000.340.00-280127.93%
AMZN210423P020900002021-04-01 10:16AM EDT2,090.000.420.000.340.00-566126.76%
AMZN210423P021000002021-04-16 9:32AM EDT2,100.000.050.000.05+0.04+400.00%193108.59%
AMZN210423P021100002021-03-05 11:29AM EDT2,110.007.260.150.620.00-42134.23%
AMZN210423P021200002021-03-17 9:52AM EDT2,120.003.100.000.240.00-11119.73%
AMZN210423P021300002021-04-06 2:47PM EDT2,130.000.230.000.340.00-16122.17%
AMZN210423P021400002021-03-05 11:45AM EDT2,140.009.450.250.700.00-97133.30%
AMZN210423P021500002021-04-09 1:51PM EDT2,150.000.230.000.340.00-112119.92%
AMZN210423P021600002021-03-05 10:30AM EDT2,160.004.750.290.670.00-11130.96%
AMZN210423P021700002021-03-26 2:20PM EDT2,170.002.330.000.340.00-34117.68%
AMZN210423P021800002021-03-26 11:46AM EDT2,180.002.070.000.340.00-44116.50%
AMZN210423P021900002021-03-31 10:10AM EDT2,190.000.950.000.340.00-12115.43%
AMZN210423P022000002021-04-15 12:31PM EDT2,200.000.150.010.050.00-5413699.61%
AMZN210423P022200002021-04-15 12:17PM EDT2,220.000.100.120.050.00-12105.66%
AMZN210423P022300002021-04-15 12:17PM EDT2,230.000.100.000.050.00-11495.70%
AMZN210423P022400002021-04-15 12:17PM EDT2,240.000.100.000.050.00-1494.53%
AMZN210423P022500002021-04-15 12:32PM EDT2,250.000.150.000.050.00-598693.75%
AMZN210423P022600002021-04-15 12:20PM EDT2,260.000.150.000.050.00-11392.97%
AMZN210423P022700002021-03-05 10:30AM EDT2,270.0011.200.241.010.00-11121.05%
AMZN210423P022800002021-03-22 11:18AM EDT2,280.002.830.000.340.00-116105.57%
AMZN210423P022900002021-03-19 11:21AM EDT2,290.005.400.000.340.00-29104.49%
AMZN210423P023000002021-04-15 12:33PM EDT2,300.000.030.010.050.00-399590.23%
AMZN210423P023100002021-03-05 11:39AM EDT2,310.0014.640.351.030.00-5123117.51%
AMZN210423P023200002021-03-23 9:38AM EDT2,320.003.100.000.340.00-427101.27%
AMZN210423P023300002021-04-07 2:57PM EDT2,330.000.810.000.340.00-150100.20%
AMZN210423P023400002021-04-09 12:07PM EDT2,340.000.220.000.340.00-13899.12%
AMZN210423P023500002021-04-16 3:48PM EDT2,350.000.050.010.05-0.04-44.44%157685.55%
AMZN210423P023600002021-04-15 12:05PM EDT2,360.000.100.000.340.00-11297.07%
AMZN210423P023700002021-03-30 10:02AM EDT2,370.003.000.000.340.00-1296.00%
AMZN210423P023800002021-04-12 11:08AM EDT2,380.000.210.000.340.00-2994.92%
AMZN210423P023900002021-04-09 12:52PM EDT2,390.000.370.000.340.00-21793.95%
AMZN210423P024000002021-04-16 3:49PM EDT2,400.000.050.030.05-0.04-44.44%514982.42%
AMZN210423P024100002021-03-15 12:05AM EDT2,410.0014.870.000.000.00--050.00%
AMZN210423P024200002021-04-12 11:07AM EDT2,420.000.240.000.350.00-2491.11%
AMZN210423P024300002021-04-09 3:57PM EDT2,430.000.350.000.350.00-11290.04%
AMZN210423P024400002021-04-14 9:54AM EDT2,440.000.150.000.050.00-2676.17%
AMZN210423P024500002021-04-14 2:37PM EDT2,450.000.210.000.060.00-153476.17%
AMZN210423P024600002021-04-08 12:16PM EDT2,460.000.490.000.070.00-21276.17%
AMZN210423P024700002021-04-08 11:49AM EDT2,470.000.600.000.070.00-101075.39%
AMZN210423P024800002021-04-06 10:01AM EDT2,480.000.050.000.07-0.96-95.05%11474.61%
AMZN210423P024900002021-04-07 11:29AM EDT2,490.000.610.000.070.00-21273.63%
AMZN210423P025000002021-04-16 12:45PM EDT2,500.000.050.010.07-0.14-73.68%1018373.44%
AMZN210423P025100002021-04-15 11:50AM EDT2,510.000.290.000.360.00-41082.23%
AMZN210423P025200002021-04-14 3:08PM EDT2,520.000.010.000.370.00-2581.45%
AMZN210423P025300002021-04-16 12:14PM EDT2,530.000.300.000.17+0.03+11.11%1975.20%
AMZN210423P025400002021-03-30 11:54AM EDT2,540.005.250.000.370.00-1579.44%
AMZN210423P025500002021-04-14 2:49PM EDT2,550.000.170.000.380.00-14778.66%
AMZN210423P025600002021-03-30 10:15AM EDT2,560.005.880.000.380.00-1277.64%
AMZN210423P025700002021-04-15 1:00PM EDT2,570.000.230.010.390.00-1177.05%
AMZN210423P025800002021-04-07 1:02PM EDT2,580.001.130.000.390.00-1975.88%
AMZN210423P025900002021-04-15 10:27AM EDT2,590.000.240.000.400.00-11275.10%
AMZN210423P026000002021-04-16 3:11PM EDT2,600.000.120.070.36-0.11-47.83%1113974.61%
AMZN210423P026100002021-04-09 11:22AM EDT2,610.000.650.000.410.00-56073.34%
AMZN210423P026200002021-04-15 10:42AM EDT2,620.000.290.000.410.00-1872.36%
AMZN210423P026300002021-04-12 12:22PM EDT2,630.000.500.000.420.00-303171.53%
AMZN210423P026400002021-04-16 3:28PM EDT2,640.000.100.010.43-0.22-68.75%24770.90%
AMZN210423P026500002021-04-16 3:14PM EDT2,650.000.100.050.15-0.21-67.74%1739165.04%
AMZN210423P026600002021-04-15 11:50AM EDT2,660.000.490.000.250.00-41765.43%
AMZN210423P026700002021-04-14 2:06PM EDT2,670.000.280.050.250.00-1216065.53%
AMZN210423P026800002021-04-16 3:58PM EDT2,680.000.190.000.47-0.06-24.00%232967.48%
AMZN210423P026900002021-04-16 3:28PM EDT2,690.000.150.000.48+0.02+15.38%426966.65%
AMZN210423P027000002021-04-16 3:43PM EDT2,700.000.010.020.30-0.20-95.24%4263363.14%
AMZN210423P027100002021-04-16 3:06PM EDT2,710.000.160.020.16-0.02-11.11%211859.08%
AMZN210423P027200002021-04-15 9:52AM EDT2,720.000.310.020.52+0.07+29.17%12264.50%
AMZN210423P027300002021-04-16 1:58PM EDT2,730.000.320.020.53+0.04+14.29%56963.67%
AMZN210423P027400002021-04-15 2:46PM EDT2,740.000.430.020.550.00-210962.94%
AMZN210423P027500002021-04-16 3:43PM EDT2,750.000.090.020.30-0.31-77.50%4937258.50%
AMZN210423P027600002021-04-16 11:53AM EDT2,760.000.290.030.40-0.08-21.62%510759.28%
AMZN210423P027700002021-04-16 11:53AM EDT2,770.000.160.030.51-0.21-56.76%225059.72%
AMZN210423P027800002021-04-16 2:00PM EDT2,780.000.300.030.48-0.11-26.83%38658.40%
AMZN210423P027900002021-04-16 3:46PM EDT2,790.000.080.030.32-0.36-81.82%5025255.32%
AMZN210423P028000002021-04-16 3:46PM EDT2,800.000.130.050.32-0.36-73.47%10471654.74%
AMZN210423P028100002021-04-16 3:17PM EDT2,810.000.200.050.32-0.37-64.91%459353.81%
AMZN210423P028200002021-04-16 1:56PM EDT2,820.000.340.000.67-0.28-45.16%75756.25%
AMZN210423P028300002021-04-16 2:51PM EDT2,830.000.180.000.34-0.53-74.65%68551.56%
AMZN210423P028400002021-04-16 3:28PM EDT2,840.000.300.010.70-0.27-47.37%3710654.66%
AMZN210423P028500002021-04-16 3:43PM EDT2,850.000.270.020.72-0.37-57.81%1,08638453.96%
AMZN210423P028600002021-04-16 3:18PM EDT2,860.000.250.040.73-0.46-64.79%1512653.22%
AMZN210423P028700002021-04-16 9:51AM EDT2,870.000.570.230.26-0.15-20.83%619950.05%
AMZN210423P028800002021-04-16 3:12PM EDT2,880.000.410.080.77-0.42-50.60%213851.86%
AMZN210423P028900002021-04-16 3:29PM EDT2,890.000.320.100.78-0.48-60.00%528451.10%
AMZN210423P029000002021-04-16 3:58PM EDT2,900.000.310.310.35-0.49-61.25%21571448.83%
AMZN210423P029050002021-04-16 11:34AM EDT2,905.000.590.130.81-0.33-35.87%118450.02%
AMZN210423P029100002021-04-16 12:27PM EDT2,910.000.490.140.83-0.38-43.68%416153.16%
AMZN210423P029150002021-04-16 12:27PM EDT2,915.000.530.150.84-0.77-59.23%22452.73%
AMZN210423P029200002021-04-16 3:48PM EDT2,920.000.420.160.85-0.49-53.85%1315152.30%
AMZN210423P029250002021-04-16 2:00PM EDT2,925.000.580.170.86-0.50-46.30%911251.86%
AMZN210423P029300002021-04-16 11:02AM EDT2,930.000.790.180.88-0.44-35.77%159151.49%
AMZN210423P029350002021-04-14 2:17PM EDT2,935.001.740.200.890.00-36251.05%
AMZN210423P029400002021-04-16 3:19PM EDT2,940.000.440.210.91-0.59-57.28%2411550.68%
AMZN210423P029450002021-04-15 2:49PM EDT2,945.001.070.230.92-0.01-0.93%16150.24%
AMZN210423P029500002021-04-16 3:55PM EDT2,950.000.450.240.94-0.66-59.46%1,03427149.87%
AMZN210423P029550002021-04-15 3:53PM EDT2,955.001.190.260.960.00-17049.49%
AMZN210423P029600002021-04-16 10:01AM EDT2,960.000.950.270.98-0.16-14.41%1012449.11%
AMZN210423P029650002021-04-16 10:55AM EDT2,965.001.000.291.00-0.50-33.33%68048.72%
AMZN210423P029700002021-04-16 3:54PM EDT2,970.000.560.311.02-0.68-54.84%6311048.33%
AMZN210423P029750002021-04-16 3:45PM EDT2,975.000.500.331.04-1.08-68.35%308747.94%
AMZN210423P029800002021-04-16 2:44PM EDT2,980.000.720.240.63-0.51-41.46%548244.34%
AMZN210423P029850002021-04-16 3:21PM EDT2,985.000.650.250.63-2.02-75.66%442743.84%
AMZN210423P029900002021-04-16 3:55PM EDT2,990.000.620.271.12-0.74-54.41%812146.86%
AMZN210423P029950002021-04-16 3:18PM EDT2,995.000.690.290.71-1.01-59.41%1113443.51%
AMZN210423P030000002021-04-16 3:59PM EDT3,000.000.620.530.65-0.77-55.40%4311,27742.52%
AMZN210423P030050002021-04-16 12:03PM EDT3,005.000.930.331.20-0.89-48.90%24745.73%
AMZN210423P030100002021-04-15 12:44PM EDT3,010.001.440.361.23-0.39-21.31%216945.36%
AMZN210423P030150002021-04-16 3:33PM EDT3,015.000.670.461.26-1.29-65.82%1210145.00%
AMZN210423P030200002021-04-16 3:58PM EDT3,020.000.730.491.29-0.83-53.21%658144.62%
AMZN210423P030250002021-04-16 3:13PM EDT3,025.000.890.511.32-0.65-42.21%3315744.23%
AMZN210423P030300002021-04-16 2:47PM EDT3,030.000.960.551.36-1.08-52.94%558743.90%
AMZN210423P030350002021-04-16 12:14PM EDT3,035.001.080.481.39-0.97-47.32%16243.49%
AMZN210423P030400002021-04-16 3:15PM EDT3,040.000.960.511.43-0.85-46.96%910743.15%
AMZN210423P030450002021-04-16 3:39PM EDT3,045.000.800.611.46-1.21-60.20%405842.74%
AMZN210423P030500002021-04-16 3:56PM EDT3,050.000.760.670.97-1.04-57.78%21449639.69%
AMZN210423P030550002021-04-16 3:18PM EDT3,055.000.970.601.54-1.03-51.50%312642.01%
AMZN210423P030600002021-04-16 3:54PM EDT3,060.000.980.641.00-1.09-52.66%4729538.82%
AMZN210423P030650002021-04-16 2:52PM EDT3,065.001.140.671.63-1.00-46.73%14541.29%
AMZN210423P030700002021-04-16 3:44PM EDT3,070.001.040.801.67-1.03-49.76%8913340.91%
AMZN210423P030750002021-04-16 3:59PM EDT3,075.001.000.751.72-1.31-56.71%457940.55%
AMZN210423P030800002021-04-16 3:58PM EDT3,080.001.050.881.77-1.16-52.49%478440.19%
AMZN210423P030850002021-04-16 3:18PM EDT3,085.001.240.881.82-0.98-44.14%285739.81%
AMZN210423P030900002021-04-16 3:56PM EDT3,090.001.171.081.87-1.05-47.30%437839.44%
AMZN210423P030950002021-04-16 3:22PM EDT3,095.001.360.921.29-1.79-56.83%136036.59%
AMZN210423P031000002021-04-16 3:59PM EDT3,100.001.251.201.31-1.24-49.80%48963136.13%
AMZN210423P031050002021-04-16 2:44PM EDT3,105.001.581.061.44-1.21-43.37%147136.15%
AMZN210423P031100002021-04-16 3:58PM EDT3,110.001.361.111.88-1.24-47.69%688537.23%
AMZN210423P031150002021-04-16 3:55PM EDT3,115.001.471.142.16-1.25-45.96%2310137.57%
AMZN210423P031200002021-04-16 3:29PM EDT3,120.001.681.202.23-1.39-45.28%5621937.21%
AMZN210423P031250002021-04-16 3:36PM EDT3,125.001.641.312.30-1.46-47.10%3514336.85%
AMZN210423P031300002021-04-16 3:55PM EDT3,130.001.581.412.38-1.47-48.20%4415336.50%
AMZN210423P031350002021-04-16 3:48PM EDT3,135.001.821.482.42-1.28-41.29%186236.03%
AMZN210423P031400002021-04-16 3:59PM EDT3,140.002.251.492.54-1.43-38.86%6812135.77%
AMZN210423P031450002021-04-16 3:57PM EDT3,145.001.871.572.30-4.81-72.01%956134.53%
AMZN210423P031500002021-04-16 3:56PM EDT3,150.001.921.652.00-1.63-45.92%28635633.09%
AMZN210423P031550002021-04-16 3:54PM EDT3,155.002.011.742.38-1.73-46.26%294333.59%
AMZN210423P031600002021-04-16 3:59PM EDT3,160.002.391.872.94-1.56-39.49%7320334.40%
AMZN210423P031650002021-04-16 3:59PM EDT3,165.002.541.962.99-2.06-44.78%799733.91%
AMZN210423P031700002021-04-16 3:59PM EDT3,170.002.452.083.05-1.55-38.75%13617733.45%
AMZN210423P031750002021-04-16 3:59PM EDT3,175.002.462.213.20-1.80-42.25%14511833.17%
AMZN210423P031800002021-04-16 3:59PM EDT3,180.002.732.333.50-2.02-42.53%14014933.18%
AMZN210423P031850002021-04-16 3:55PM EDT3,185.002.762.413.55-2.07-42.86%729132.66%
AMZN210423P031900002021-04-16 3:55PM EDT3,190.002.802.553.50-2.11-42.97%9927231.94%
AMZN210423P031950002021-04-16 3:47PM EDT3,195.002.972.693.95-2.33-43.96%13819132.17%
AMZN210423P032000002021-04-16 3:59PM EDT3,200.003.303.153.40-2.27-40.75%9691,27730.50%
AMZN210423P032050002021-04-16 2:32PM EDT3,205.003.353.004.40-2.07-38.19%5815931.68%
AMZN210423P032100002021-04-16 3:50PM EDT3,210.003.553.204.55-2.83-44.36%18187131.28%
AMZN210423P032150002021-04-16 3:25PM EDT3,215.003.993.404.80-3.80-48.78%439831.03%
AMZN210423P032200002021-04-16 3:58PM EDT3,220.004.103.704.60-2.65-39.26%28280730.06%
AMZN210423P032250002021-04-16 3:50PM EDT3,225.004.203.805.35-3.55-45.81%15114530.53%
AMZN210423P032300002021-04-16 3:58PM EDT3,230.004.604.054.80-2.90-38.67%15718329.04%
AMZN210423P032350002021-04-16 3:52PM EDT3,235.004.654.305.80-3.30-41.51%1009629.81%
AMZN210423P032400002021-04-16 3:53PM EDT3,240.004.904.605.40-3.68-42.89%21117228.57%
AMZN210423P032450002021-04-16 3:58PM EDT3,245.005.354.906.50-3.45-39.20%7524029.33%
AMZN210423P032500002021-04-16 3:59PM EDT3,250.006.105.357.00-3.48-36.33%90195029.24%
AMZN210423P032550002021-04-16 3:55PM EDT3,255.006.105.607.10-3.84-38.63%10611828.64%
AMZN210423P032600002021-04-16 3:59PM EDT3,260.006.856.007.40-3.75-35.38%14924328.26%
AMZN210423P032650002021-04-16 3:56PM EDT3,265.007.116.457.80-3.89-35.36%1457927.97%
AMZN210423P032700002021-04-16 3:53PM EDT3,270.008.007.008.10-3.60-31.03%22529227.56%
AMZN210423P032750002021-04-16 3:55PM EDT3,275.008.057.409.35-4.05-33.47%55024728.09%
AMZN210423P032800002021-04-16 3:58PM EDT3,280.008.807.959.85-4.65-34.57%32439327.80%
AMZN210423P032850002021-04-16 3:57PM EDT3,285.009.428.7010.15-4.83-33.89%19210027.30%
AMZN210423P032900002021-04-16 3:59PM EDT3,290.0010.959.5010.85-4.20-27.72%54017727.14%
AMZN210423P032950002021-04-16 3:58PM EDT3,295.0010.719.9011.35-5.39-33.48%42522726.78%
AMZN210423P033000002021-04-16 3:59PM EDT3,300.0011.8011.5012.60-5.50-31.79%1,24294127.02%
AMZN210423P033050002021-04-16 3:59PM EDT3,305.0013.3511.3513.55-7.75-36.73%13910726.95%
AMZN210423P033100002021-04-16 3:56PM EDT3,310.0014.2512.1014.45-4.45-23.80%15920126.80%
AMZN210423P033150002021-04-16 3:59PM EDT3,315.0014.5513.3515.35-5.25-26.52%2637826.61%
AMZN210423P033200002021-04-16 3:56PM EDT3,320.0015.2014.3016.40-7.05-31.69%49221726.49%
AMZN210423P033250002021-04-16 3:59PM EDT3,325.0016.2515.4017.45-7.09-30.38%30742726.32%
AMZN210423P033300002021-04-16 3:59PM EDT3,330.0017.8016.7518.65-5.73-24.35%53756126.22%
AMZN210423P033350002021-04-16 3:58PM EDT3,335.0018.8317.6019.90-7.33-28.02%18215226.11%
AMZN210423P033400002021-04-16 3:59PM EDT3,340.0019.8018.8021.20-8.55-30.16%38242825.99%
AMZN210423P033450002021-04-16 3:52PM EDT3,345.0021.6620.0522.65-7.84-26.58%17023425.91%
AMZN210423P033500002021-04-16 3:59PM EDT3,350.0023.1921.3524.05-8.71-27.30%2,12089725.76%
AMZN210423P033550002021-04-16 3:59PM EDT3,355.0025.7022.9025.85-7.95-23.63%28310525.82%
AMZN210423P033600002021-04-16 3:57PM EDT3,360.0025.9524.5527.55-9.22-26.22%43124225.75%
AMZN210423P033650002021-04-16 3:58PM EDT3,365.0027.8726.4029.40-9.03-24.47%36012325.73%
AMZN210423P033700002021-04-16 3:59PM EDT3,370.0030.6328.3031.30-9.37-23.43%1,51534325.69%
AMZN210423P033750002021-04-16 3:59PM EDT3,375.0032.1231.3033.40-10.38-24.42%60419425.72%
AMZN210423P033800002021-04-16 3:59PM EDT3,380.0033.7031.9035.50-11.70-25.77%1,59324025.70%
AMZN210423P033850002021-04-16 3:59PM EDT3,385.0036.6534.1537.60-10.73-22.65%4648125.62%
AMZN210423P033900002021-04-16 3:57PM EDT3,390.0038.3736.4040.05-12.13-24.02%1,40421425.70%
AMZN210423P033950002021-04-16 3:59PM EDT3,395.0040.9738.6042.50-11.03-21.21%5658525.72%
AMZN210423P034000002021-04-16 3:59PM EDT3,400.0043.1041.3045.00-12.75-22.83%2,12447425.72%
AMZN210423P034050002021-04-16 3:57PM EDT3,405.0045.5543.5548.00-12.20-21.13%2264225.96%
AMZN210423P034100002021-04-16 3:58PM EDT3,410.0048.9046.2050.80-11.90-19.57%4458726.03%
AMZN210423P034150002021-04-16 3:53PM EDT3,415.0051.3549.0053.45-12.55-19.64%493125.97%
AMZN210423P034200002021-04-16 3:57PM EDT3,420.0054.2053.2056.40-23.05-29.84%2868126.02%
AMZN210423P034250002021-04-16 3:44PM EDT3,425.0057.1254.7059.50-34.88-37.91%405126.12%
AMZN210423P034300002021-04-16 3:52PM EDT3,430.0057.9357.5562.75-22.47-27.95%283826.26%
AMZN210423P034350002021-04-16 2:51PM EDT3,435.0062.5960.9566.00-18.41-22.73%313926.35%
AMZN210423P034400002021-04-16 3:31PM EDT3,440.0067.8764.2069.40-24.50-26.52%338026.49%
AMZN210423P034450002021-04-16 3:03PM EDT3,445.0067.7568.0572.90-16.30-19.39%101726.64%
AMZN210423P034500002021-04-16 3:59PM EDT3,450.0075.0072.0576.50-15.00-16.67%14811526.81%
AMZN210423P034600002021-04-16 3:32PM EDT3,460.0082.8078.9083.80-14.80-15.16%34827.09%
AMZN210423P034700002021-04-16 12:51PM EDT3,470.0090.5586.4091.50-22.15-19.65%25727.46%
AMZN210423P034800002021-04-16 2:44PM EDT3,480.0098.5593.9599.55-60.25-37.94%12427.92%
AMZN210423P034900002021-04-16 3:54PM EDT3,490.00106.75101.85107.85-54.16-33.66%151428.43%
AMZN210423P035000002021-04-16 3:59PM EDT3,500.00114.00110.20116.30-22.25-16.33%3258228.92%
AMZN210423P035100002021-04-16 11:01AM EDT3,510.00131.30118.80125.05+12.95+10.94%6129.52%
AMZN210423P035200002021-04-16 2:52PM EDT3,520.00129.00127.55133.90-57.90-30.98%6230.11%
AMZN210423P035300002021-04-16 10:37AM EDT3,530.00163.75136.55143.00-9.15-5.29%6330.82%
AMZN210423P035400002021-04-16 3:57PM EDT3,540.00149.00145.50152.15-39.05-20.77%10631.49%
AMZN210423P035500002021-04-16 3:53PM EDT3,550.00155.70154.85161.40-63.60-29.00%548432.19%
AMZN210423P035700002021-04-16 12:36PM EDT3,570.00175.65172.80180.20-11.00-5.89%1633.67%
AMZN210423P035800002021-04-16 10:14AM EDT3,580.00222.10182.25189.75+8.10+3.79%2434.49%
AMZN210423P035900002021-04-16 3:59PM EDT3,590.00195.10191.30199.60-62.90-24.38%10235.61%
AMZN210423P036000002021-04-16 3:06PM EDT3,600.00206.72201.30209.20-24.83-10.72%1011436.41%
AMZN210423P036200002021-04-13 9:35AM EDT3,620.00214.00221.15228.650.00-3338.20%
AMZN210423P036500002021-04-14 9:42AM EDT3,650.00270.30249.90257.950.00-2440.82%
AMZN210423P037000002021-04-13 10:20AM EDT3,700.00288.60295.25311.300.00-1051.12%
AMZN210423P037500002021-04-13 12:56PM EDT3,750.00344.36347.75356.550.00-3249.55%
AMZN210423P038000002021-03-26 2:28PM EDT3,800.00412.30394.35410.800.00-2461.72%
AMZN210423P040000002021-04-16 10:28AM EDT4,000.00628.00593.00609.15-323.53-34.00%1051.23%