Mercado abrirá em 6 h 23 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.630,32+3,93 (+0,11%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de julho de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210730C020800002021-07-28 10:17AM EDT2,080.001,551.800.000.000.00-200.00%
AMZN210730C020900002021-07-27 9:52AM EDT2,090.001,555.200.000.000.00-800.00%
AMZN210730C021000002021-07-28 3:54PM EDT2,100.001,534.950.000.000.00-100.00%
AMZN210730C021900002021-07-20 12:12PM EDT2,190.001,388.450.000.000.00-100.00%
AMZN210730C022000002021-07-21 1:41PM EDT2,200.001,359.650.000.000.00--00.00%
AMZN210730C022100002021-07-07 9:32AM EDT2,210.001,499.700.000.000.00--00.00%
AMZN210730C022400002021-07-09 9:31AM EDT2,240.001,495.600.000.000.00-100.00%
AMZN210730C022500002021-07-08 9:33AM EDT2,250.001,371.000.000.000.00-100.00%
AMZN210730C022700002021-07-09 9:49AM EDT2,270.001,463.450.000.000.00-100.00%
AMZN210730C022800002021-07-22 11:06AM EDT2,280.001,341.000.000.000.00-100.00%
AMZN210730C022900002021-07-22 10:28AM EDT2,290.001,335.200.000.000.00--00.00%
AMZN210730C023100002021-06-18 10:03AM EDT2,310.001,187.171,255.601,273.500.00-440.00%
AMZN210730C023200002021-07-09 9:32AM EDT2,320.001,426.800.000.000.00-100.00%
AMZN210730C023300002021-07-09 9:32AM EDT2,330.001,412.000.000.000.00-100.00%
AMZN210730C023400002021-07-23 9:34AM EDT2,340.001,291.750.000.000.00-100.00%
AMZN210730C023500002021-07-22 9:46AM EDT2,350.001,264.750.000.000.00--00.00%
AMZN210730C023700002021-07-23 9:34AM EDT2,370.001,251.000.000.000.00-100.00%
AMZN210730C023800002021-07-19 12:01AM EDT2,380.001,300.000.000.000.00--00.00%
AMZN210730C023900002021-07-20 10:33AM EDT2,390.001,150.830.000.000.00-100.00%
AMZN210730C024000002021-07-22 9:30AM EDT2,400.001,197.600.000.000.00--00.00%
AMZN210730C024100002021-07-20 10:43AM EDT2,410.001,144.350.000.000.00-100.00%
AMZN210730C024200002021-07-19 10:35AM EDT2,420.001,100.450.000.000.00--00.00%
AMZN210730C024300002021-07-19 11:00AM EDT2,430.001,109.250.000.000.00--00.00%
AMZN210730C024400002021-07-19 11:41AM EDT2,440.001,094.920.000.000.00--00.00%
AMZN210730C025000002021-06-16 12:20PM EDT2,500.001,265.401,066.051,083.900.00-120.00%
AMZN210730C025500002021-07-23 3:06PM EDT2,550.001,109.700.000.000.00-500.00%
AMZN210730C026000002021-06-30 9:30AM EDT2,600.00851.180.000.000.00--00.00%
AMZN210730C026200002021-07-19 12:01AM EDT2,620.001,082.550.000.000.00--00.00%
AMZN210730C026500002021-07-13 2:19PM EDT2,650.001,050.210.000.000.00-600.00%
AMZN210730C027000002021-07-28 3:16PM EDT2,700.00929.100.000.000.00-2500.00%
AMZN210730C027100002021-07-26 9:36AM EDT2,710.00958.500.000.000.00--00.00%
AMZN210730C027300002021-07-19 3:08PM EDT2,730.00801.300.000.000.00-400.00%
AMZN210730C027400002021-07-06 9:30AM EDT2,740.00805.950.000.000.00--00.00%
AMZN210730C027500002021-07-21 10:54AM EDT2,750.00816.300.000.000.00--00.00%
AMZN210730C027600002021-07-20 9:44AM EDT2,760.00773.250.000.000.00-100.00%
AMZN210730C027700002021-07-20 2:36PM EDT2,770.00815.950.000.000.00-200.00%
AMZN210730C027800002021-07-21 10:04AM EDT2,780.00777.500.000.000.00-600.00%
AMZN210730C027900002021-07-21 10:54AM EDT2,790.00776.600.000.000.00-100.00%
AMZN210730C028000002021-07-20 12:16PM EDT2,800.00778.550.000.000.00-100.00%
AMZN210730C028100002021-07-23 10:12AM EDT2,810.00834.980.000.000.00-100.00%
AMZN210730C028300002021-07-19 9:36AM EDT2,830.00706.050.000.000.00-100.00%
AMZN210730C028400002021-07-20 12:21PM EDT2,840.00733.650.000.000.00-100.00%
AMZN210730C028500002021-07-28 1:46PM EDT2,850.00768.230.000.000.00-11500.00%
AMZN210730C028600002021-07-13 3:09PM EDT2,860.00830.750.000.000.00-800.00%
AMZN210730C028900002021-07-21 9:52AM EDT2,890.00681.000.000.000.00-100.00%
AMZN210730C029000002021-07-27 9:31AM EDT2,900.00780.650.000.000.00-100.00%
AMZN210730C029100002021-07-20 12:21PM EDT2,910.00664.400.000.000.00-100.00%
AMZN210730C029200002021-07-27 1:25PM EDT2,920.00668.750.000.000.00-100.00%
AMZN210730C029300002021-07-20 3:14PM EDT2,930.00662.850.000.000.00-400.00%
AMZN210730C029400002021-07-27 11:43AM EDT2,940.00660.150.000.000.00-100.00%
AMZN210730C029600002021-07-27 1:25PM EDT2,960.00628.950.000.000.00-300.00%
AMZN210730C029700002021-07-27 2:13PM EDT2,970.00639.350.000.000.00-300.00%
AMZN210730C029800002021-07-22 10:54AM EDT2,980.00650.850.000.000.00-100.00%
AMZN210730C029900002021-07-22 3:45PM EDT2,990.00648.070.000.000.00-1800.00%
AMZN210730C030000002021-07-28 3:16PM EDT3,000.00631.100.000.000.00-400.00%
AMZN210730C030100002021-07-27 1:25PM EDT3,010.00579.150.000.000.00-800.00%
AMZN210730C030200002021-07-27 12:05PM EDT3,020.00574.950.000.000.00-600.00%
AMZN210730C030300002021-07-27 11:53AM EDT3,030.00577.900.000.000.00-100.00%
AMZN210730C030400002021-07-27 11:38AM EDT3,040.00593.350.000.000.00-100.00%
AMZN210730C030500002021-07-27 3:44PM EDT3,050.00571.250.000.000.00-300.00%
AMZN210730C030600002021-07-28 2:04PM EDT3,060.00564.200.000.000.00-300.00%
AMZN210730C030700002021-07-27 3:54PM EDT3,070.00573.850.000.000.00-300.00%
AMZN210730C030800002021-07-27 3:10PM EDT3,080.00542.100.000.000.00-8600.00%
AMZN210730C030900002021-07-28 11:56AM EDT3,090.00534.430.000.000.00-200.00%
AMZN210730C031000002021-07-28 3:44PM EDT3,100.00533.800.000.000.00-900.00%
AMZN210730C031100002021-07-27 10:23AM EDT3,110.00494.600.000.000.00-100.00%
AMZN210730C031200002021-07-26 9:30AM EDT3,120.00556.000.000.000.00-300.00%
AMZN210730C031300002021-07-28 3:49PM EDT3,130.00504.850.000.000.00-2800.00%
AMZN210730C031400002021-07-28 2:28PM EDT3,140.00492.000.000.000.00-1700.00%
AMZN210730C031500002021-07-28 2:04PM EDT3,150.00474.450.000.000.00-700.00%
AMZN210730C031600002021-07-28 3:44PM EDT3,160.00472.000.000.000.00-1100.00%
AMZN210730C031700002021-07-28 2:42PM EDT3,170.00451.950.000.000.00-700.00%
AMZN210730C031800002021-07-28 2:52PM EDT3,180.00453.350.000.000.00-8100.00%
AMZN210730C031900002021-07-27 11:41AM EDT3,190.00444.350.000.000.00-100.00%
AMZN210730C032000002021-07-28 3:44PM EDT3,200.00432.190.000.000.00-4300.00%
AMZN210730C032100002021-07-28 10:17AM EDT3,210.00445.700.000.000.00-1100.00%
AMZN210730C032200002021-07-27 3:50PM EDT3,220.00435.550.000.000.00-100.00%
AMZN210730C032250002021-07-28 9:38AM EDT3,225.00394.850.000.000.00-100.00%
AMZN210730C032300002021-07-23 9:50AM EDT3,230.00414.600.000.000.00-600.00%
AMZN210730C032350002021-07-27 12:17PM EDT3,235.00366.350.000.000.00-100.00%
AMZN210730C032400002021-07-28 3:30PM EDT3,240.00393.720.000.000.00-500.00%
AMZN210730C032450002021-07-27 2:56PM EDT3,245.00380.150.000.000.00-100.00%
AMZN210730C032500002021-07-28 3:30PM EDT3,250.00383.810.000.000.00-3800.00%
AMZN210730C032550002021-07-28 1:20PM EDT3,255.00357.800.000.000.00-100.00%
AMZN210730C032600002021-07-26 2:01PM EDT3,260.00365.350.000.000.00-200.00%
AMZN210730C032650002021-07-27 11:38AM EDT3,265.00339.950.000.000.00-300.00%
AMZN210730C032700002021-07-27 11:48AM EDT3,270.00338.100.000.000.00-300.00%
AMZN210730C032750002021-07-27 3:18PM EDT3,275.00346.350.000.000.00-100.00%
AMZN210730C032800002021-07-27 2:26PM EDT3,280.00337.290.000.000.00-300.00%
AMZN210730C032850002021-07-28 9:36AM EDT3,285.00339.450.000.000.00-100.00%
AMZN210730C032900002021-07-28 3:45PM EDT3,290.00344.300.000.000.00-200.00%
AMZN210730C032950002021-07-28 1:23PM EDT3,295.00319.000.000.000.00-200.00%
AMZN210730C033000002021-07-28 3:46PM EDT3,300.00336.000.000.000.00-1100.00%
AMZN210730C033050002021-07-27 3:02PM EDT3,305.00318.160.000.000.00-500.00%
AMZN210730C033100002021-07-27 3:18PM EDT3,310.00308.730.000.000.00-900.00%
AMZN210730C033150002021-07-27 3:48PM EDT3,315.00312.850.000.000.00-100.00%
AMZN210730C033200002021-07-27 3:27PM EDT3,320.00303.000.000.000.00-200.00%
AMZN210730C033250002021-07-28 12:29PM EDT3,325.00313.200.000.000.00-300.00%
AMZN210730C033300002021-07-27 11:25AM EDT3,330.00287.650.000.000.00-300.00%
AMZN210730C033350002021-07-28 9:41AM EDT3,335.00291.800.000.000.00-200.00%
AMZN210730C033400002021-07-27 3:53PM EDT3,340.00286.300.000.000.00-2200.00%
AMZN210730C033450002021-07-28 1:06PM EDT3,345.00279.310.000.000.00-1100.00%
AMZN210730C033500002021-07-28 3:53PM EDT3,350.00290.700.000.000.00-3200.00%
AMZN210730C033550002021-07-27 2:29PM EDT3,355.00288.100.000.000.00-100.00%
AMZN210730C033600002021-07-28 2:36PM EDT3,360.00263.100.000.000.00-2000.00%
AMZN210730C033650002021-07-27 2:12PM EDT3,365.00260.030.000.000.00-200.00%
AMZN210730C033700002021-07-28 2:52PM EDT3,370.00265.780.000.000.00-400.00%
AMZN210730C033750002021-07-28 2:52PM EDT3,375.00261.000.000.000.00-1000.00%
AMZN210730C033800002021-07-28 1:17PM EDT3,380.00237.600.000.000.00-800.00%
AMZN210730C033850002021-07-28 10:18AM EDT3,385.00239.200.000.000.00-300.00%
AMZN210730C033900002021-07-28 2:51PM EDT3,390.00250.450.000.000.00-900.00%
AMZN210730C033950002021-07-28 9:49AM EDT3,395.00263.180.000.000.00-1100.00%
AMZN210730C034000002021-07-28 3:51PM EDT3,400.00241.000.000.000.00-17700.00%
AMZN210730C034050002021-07-28 2:52PM EDT3,405.00234.500.000.000.00-3000.00%
AMZN210730C034100002021-07-28 3:35PM EDT3,410.00226.000.000.000.00-700.00%
AMZN210730C034150002021-07-28 9:55AM EDT3,415.00213.900.000.000.00-400.00%
AMZN210730C034200002021-07-28 3:19PM EDT3,420.00216.950.000.000.00-1900.00%
AMZN210730C034250002021-07-27 1:21PM EDT3,425.00223.200.000.000.00-400.00%
AMZN210730C034300002021-07-28 11:49AM EDT3,430.00211.800.000.000.00-1900.00%
AMZN210730C034350002021-07-28 12:48PM EDT3,435.00187.150.000.000.00-1100.00%
AMZN210730C034400002021-07-28 2:04PM EDT3,440.00192.850.000.000.00-800.00%
AMZN210730C034450002021-07-28 3:35PM EDT3,445.00192.970.000.000.00-800.00%
AMZN210730C034500002021-07-28 11:28AM EDT3,450.00190.000.000.000.00-2100.00%
AMZN210730C034550002021-07-28 2:04PM EDT3,455.00187.950.000.000.00-700.00%
AMZN210730C034600002021-07-28 3:16PM EDT3,460.00180.850.000.000.00-2200.00%
AMZN210730C034650002021-07-28 1:37PM EDT3,465.00178.400.000.000.00-800.00%
AMZN210730C034700002021-07-28 3:53PM EDT3,470.00173.450.000.000.00-2700.00%
AMZN210730C034750002021-07-28 3:37PM EDT3,475.00167.180.000.000.00-1400.00%
AMZN210730C034800002021-07-28 1:42PM EDT3,480.00154.990.000.000.00-1200.00%
AMZN210730C034850002021-07-28 3:37PM EDT3,485.00158.810.000.000.00-1600.00%
AMZN210730C034900002021-07-28 3:40PM EDT3,490.00155.150.000.000.00-1400.00%
AMZN210730C034950002021-07-28 3:40PM EDT3,495.00151.050.000.000.00-3000.00%
AMZN210730C035000002021-07-28 3:59PM EDT3,500.00149.000.000.000.00-1,68200.00%
AMZN210730C035050002021-07-28 3:52PM EDT3,505.00150.000.000.000.00-1800.00%
AMZN210730C035100002021-07-28 3:54PM EDT3,510.00141.500.000.000.00-9400.00%
AMZN210730C035150002021-07-28 1:32PM EDT3,515.00122.440.000.000.00-1100.00%
AMZN210730C035200002021-07-28 3:54PM EDT3,520.00133.720.000.000.00-4100.00%
AMZN210730C035250002021-07-28 2:25PM EDT3,525.00133.250.000.000.00-3800.00%
AMZN210730C035300002021-07-28 1:53PM EDT3,530.00124.690.000.000.00-5400.00%
AMZN210730C035350002021-07-28 1:53PM EDT3,535.00108.690.000.000.00-2100.00%
AMZN210730C035400002021-07-28 3:59PM EDT3,540.00118.140.000.000.00-1000.00%
AMZN210730C035450002021-07-28 3:35PM EDT3,545.00114.040.000.000.00-1600.00%
AMZN210730C035500002021-07-28 3:55PM EDT3,550.00111.750.000.000.00-21200.00%
AMZN210730C035550002021-07-28 1:40PM EDT3,555.00102.950.000.000.00-1800.00%
AMZN210730C035600002021-07-28 3:52PM EDT3,560.00107.750.000.000.00-7000.00%
AMZN210730C035650002021-07-28 3:22PM EDT3,565.0098.250.000.000.00-2900.00%
AMZN210730C035700002021-07-28 2:48PM EDT3,570.00101.100.000.000.00-2800.00%
AMZN210730C035750002021-07-28 3:56PM EDT3,575.0095.140.000.000.00-6000.00%
AMZN210730C035800002021-07-28 3:51PM EDT3,580.0095.270.000.000.00-9000.00%
AMZN210730C035850002021-07-28 3:14PM EDT3,585.0087.000.000.000.00-8400.00%
AMZN210730C035900002021-07-28 3:58PM EDT3,590.0087.130.000.000.00-7000.00%
AMZN210730C035950002021-07-28 3:49PM EDT3,595.0084.520.000.000.00-15600.00%
AMZN210730C036000002021-07-28 3:59PM EDT3,600.0081.250.000.000.00-3,08300.00%
AMZN210730C036050002021-07-28 3:52PM EDT3,605.0081.550.000.000.00-29700.00%
AMZN210730C036100002021-07-28 3:56PM EDT3,610.0076.400.000.000.00-51600.00%
AMZN210730C036150002021-07-28 3:55PM EDT3,615.0073.590.000.000.00-36800.00%
AMZN210730C036200002021-07-28 3:57PM EDT3,620.0071.720.000.000.00-89400.00%
AMZN210730C036250002021-07-28 3:54PM EDT3,625.0068.400.000.000.00-66400.00%
AMZN210730C036300002021-07-28 3:59PM EDT3,630.0064.500.000.000.00-1,60100.00%
AMZN210730C036350002021-07-28 3:59PM EDT3,635.0063.050.000.000.00-1,02400.39%
AMZN210730C036400002021-07-28 3:59PM EDT3,640.0061.140.000.000.00-1,28300.78%
AMZN210730C036450002021-07-28 3:59PM EDT3,645.0057.700.000.000.00-81601.56%
AMZN210730C036500002021-07-28 3:59PM EDT3,650.0056.000.000.000.00-5,36101.56%
AMZN210730C036550002021-07-28 3:59PM EDT3,655.0051.900.000.000.00-85101.56%
AMZN210730C036600002021-07-28 3:59PM EDT3,660.0052.800.000.000.00-63503.13%
AMZN210730C036650002021-07-28 3:59PM EDT3,665.0052.750.000.000.00-19503.13%
AMZN210730C036700002021-07-28 3:58PM EDT3,670.0048.940.000.000.00-43503.13%
AMZN210730C036750002021-07-28 3:54PM EDT3,675.0045.700.000.000.00-56603.13%
AMZN210730C036800002021-07-28 3:59PM EDT3,680.0044.000.000.000.00-41603.13%
AMZN210730C036850002021-07-28 3:59PM EDT3,685.0043.040.000.000.00-16703.13%
AMZN210730C036900002021-07-28 3:58PM EDT3,690.0041.250.000.000.00-46906.25%
AMZN210730C036950002021-07-28 3:59PM EDT3,695.0038.650.000.000.00-15306.25%
AMZN210730C037000002021-07-28 3:59PM EDT3,700.0037.390.000.000.00-6,99506.25%
AMZN210730C037050002021-07-28 3:57PM EDT3,705.0035.600.000.000.00-25506.25%
AMZN210730C037100002021-07-28 3:58PM EDT3,710.0034.120.000.000.00-52506.25%
AMZN210730C037150002021-07-28 3:56PM EDT3,715.0032.200.000.000.00-5006.25%
AMZN210730C037200002021-07-28 3:57PM EDT3,720.0031.600.000.000.00-40406.25%
AMZN210730C037250002021-07-28 3:58PM EDT3,725.0030.380.000.000.00-31106.25%
AMZN210730C037300002021-07-28 3:56PM EDT3,730.0028.610.000.000.00-41606.25%
AMZN210730C037400002021-07-28 3:57PM EDT3,740.0026.020.000.000.00-31106.25%
AMZN210730C037500002021-07-28 3:59PM EDT3,750.0023.000.000.000.00-1,51006.25%
AMZN210730C037600002021-07-28 3:59PM EDT3,760.0022.000.000.000.00-298012.50%
AMZN210730C037700002021-07-28 3:59PM EDT3,770.0019.650.000.000.00-317012.50%
AMZN210730C037800002021-07-28 3:59PM EDT3,780.0017.900.000.000.00-412012.50%
AMZN210730C037900002021-07-28 3:57PM EDT3,790.0016.540.000.000.00-310012.50%
AMZN210730C038000002021-07-28 3:59PM EDT3,800.0014.510.000.000.00-5,209012.50%
AMZN210730C038100002021-07-28 3:56PM EDT3,810.0013.500.000.000.00-257012.50%
AMZN210730C038200002021-07-28 3:58PM EDT3,820.0012.700.000.000.00-299012.50%
AMZN210730C038300002021-07-28 3:59PM EDT3,830.0011.550.000.000.00-247012.50%
AMZN210730C038400002021-07-28 3:56PM EDT3,840.0010.700.000.000.00-286012.50%
AMZN210730C038500002021-07-28 3:59PM EDT3,850.009.850.000.000.00-1,341012.50%
AMZN210730C038600002021-07-28 3:59PM EDT3,860.009.000.000.000.00-179012.50%
AMZN210730C038700002021-07-28 3:57PM EDT3,870.008.570.000.000.00-611012.50%
AMZN210730C038800002021-07-28 3:56PM EDT3,880.008.000.000.000.00-144012.50%
AMZN210730C038900002021-07-28 3:59PM EDT3,890.007.000.000.000.00-126012.50%
AMZN210730C039000002021-07-28 3:59PM EDT3,900.006.450.000.000.00-1,574025.00%
AMZN210730C039100002021-07-28 3:44PM EDT3,910.006.500.000.000.00-209025.00%
AMZN210730C039200002021-07-28 3:59PM EDT3,920.005.800.000.000.00-200025.00%
AMZN210730C039300002021-07-28 3:54PM EDT3,930.005.740.000.000.00-132025.00%
AMZN210730C039400002021-07-28 3:59PM EDT3,940.005.000.000.000.00-155025.00%
AMZN210730C039500002021-07-28 3:59PM EDT3,950.004.740.000.000.00-624025.00%
AMZN210730C039600002021-07-28 3:59PM EDT3,960.004.460.000.000.00-97025.00%
AMZN210730C039700002021-07-28 3:59PM EDT3,970.004.150.000.000.00-128025.00%
AMZN210730C039800002021-07-28 3:46PM EDT3,980.004.020.000.000.00-129025.00%
AMZN210730C039900002021-07-28 3:57PM EDT3,990.003.640.000.000.00-235025.00%
AMZN210730C040000002021-07-28 3:59PM EDT4,000.003.450.000.000.00-3,776025.00%
AMZN210730C040100002021-07-28 3:56PM EDT4,010.003.150.000.000.00-144025.00%
AMZN210730C040200002021-07-28 3:16PM EDT4,020.003.000.000.000.00-113025.00%
AMZN210730C040300002021-07-28 3:59PM EDT4,030.002.820.000.000.00-46025.00%
AMZN210730C040400002021-07-28 3:53PM EDT4,040.002.750.000.000.00-202025.00%
AMZN210730C040500002021-07-28 3:55PM EDT4,050.002.500.000.000.00-298025.00%
AMZN210730C040600002021-07-28 3:52PM EDT4,060.002.370.000.000.00-35025.00%
AMZN210730C040700002021-07-28 3:57PM EDT4,070.002.200.000.000.00-102025.00%
AMZN210730C040800002021-07-28 3:25PM EDT4,080.002.100.000.000.00-19025.00%
AMZN210730C040900002021-07-28 3:51PM EDT4,090.002.090.000.000.00-23025.00%
AMZN210730C041000002021-07-28 3:58PM EDT4,100.001.920.000.000.00-724025.00%
AMZN210730C041100002021-07-28 3:42PM EDT4,110.001.800.000.000.00-167025.00%
AMZN210730C041200002021-07-28 2:48PM EDT4,120.001.620.000.000.00-36025.00%
AMZN210730C041300002021-07-28 3:42PM EDT4,130.001.560.000.000.00-16025.00%
AMZN210730C041400002021-07-28 3:57PM EDT4,140.001.440.000.000.00-14025.00%
AMZN210730C041500002021-07-28 3:57PM EDT4,150.001.470.000.000.00-203025.00%
AMZN210730C041600002021-07-28 1:20PM EDT4,160.001.250.000.000.00-8025.00%
AMZN210730C041700002021-07-28 3:54PM EDT4,170.001.270.000.000.00-11025.00%
AMZN210730C041800002021-07-28 10:47AM EDT4,180.001.770.000.000.00-2025.00%
AMZN210730C041900002021-07-28 1:39PM EDT4,190.001.100.000.000.00-13025.00%
AMZN210730C042000002021-07-28 3:58PM EDT4,200.001.060.000.000.00-704025.00%
AMZN210730C042100002021-07-28 3:52PM EDT4,210.001.050.000.000.00-18025.00%
AMZN210730C042200002021-07-28 3:58PM EDT4,220.000.940.000.000.00-17050.00%
AMZN210730C042300002021-07-28 9:51AM EDT4,230.001.000.000.000.00-9050.00%
AMZN210730C042400002021-07-28 9:53AM EDT4,240.000.860.000.000.00-3050.00%
AMZN210730C042500002021-07-28 3:55PM EDT4,250.000.800.000.000.00-163050.00%
AMZN210730C042600002021-07-28 3:25PM EDT4,260.000.780.000.000.00-16050.00%
AMZN210730C042700002021-07-28 10:26AM EDT4,270.001.350.000.000.00-3050.00%
AMZN210730C042800002021-07-28 3:27PM EDT4,280.000.640.000.000.00-31050.00%
AMZN210730C042900002021-07-28 3:43PM EDT4,290.000.640.000.000.00-20050.00%
AMZN210730C043000002021-07-28 3:59PM EDT4,300.000.580.000.000.00-568050.00%
AMZN210730C043100002021-07-28 2:34PM EDT4,310.000.600.000.000.00-17050.00%
AMZN210730C043200002021-07-28 1:41PM EDT4,320.000.400.000.000.00-5050.00%
AMZN210730C043300002021-07-28 10:47AM EDT4,330.000.800.000.000.00-46050.00%
AMZN210730C043400002021-07-28 10:26AM EDT4,340.001.000.000.000.00-8050.00%
AMZN210730C043500002021-07-28 3:54PM EDT4,350.000.430.000.000.00-173050.00%
AMZN210730C043600002021-07-28 12:50PM EDT4,360.000.380.000.000.00-7050.00%
AMZN210730C043700002021-07-27 3:25PM EDT4,370.001.290.000.000.00-2050.00%
AMZN210730C043800002021-07-28 11:29AM EDT4,380.000.580.000.000.00-8050.00%
AMZN210730C043900002021-07-28 3:38PM EDT4,390.000.300.000.000.00-8050.00%
AMZN210730C044000002021-07-28 3:28PM EDT4,400.000.370.000.000.00-200050.00%
AMZN210730C044100002021-07-28 1:53PM EDT4,410.000.290.000.000.00-9050.00%
AMZN210730C044200002021-07-27 3:06PM EDT4,420.000.540.000.000.00-1050.00%
AMZN210730C044500002021-07-28 3:17PM EDT4,450.000.290.000.000.00-6050.00%
AMZN210730C044600002021-07-28 9:32AM EDT4,460.000.450.000.000.00-2050.00%
AMZN210730C044700002021-07-28 2:14PM EDT4,470.000.230.000.000.00-1050.00%
AMZN210730C044900002021-07-28 9:35AM EDT4,490.000.270.000.000.00-28050.00%
AMZN210730C045000002021-07-28 3:58PM EDT4,500.000.190.000.000.00-384050.00%
AMZN210730C045500002021-07-28 3:17PM EDT4,550.000.200.000.000.00-25050.00%
AMZN210730C046000002021-07-28 3:10PM EDT4,600.000.130.000.000.00-71050.00%
AMZN210730C046500002021-07-28 3:38PM EDT4,650.000.220.000.000.00-36050.00%
AMZN210730C047000002021-07-28 3:58PM EDT4,700.000.080.000.000.00-33050.00%
AMZN210730C047500002021-07-28 12:07PM EDT4,750.000.160.000.000.00-15050.00%
AMZN210730C048000002021-07-28 12:58PM EDT4,800.000.100.000.000.00-24050.00%
AMZN210730C048500002021-07-28 3:24PM EDT4,850.000.050.000.000.00-11050.00%
AMZN210730C049000002021-07-28 3:48PM EDT4,900.000.070.000.000.00-31050.00%
AMZN210730C049500002021-07-28 3:03PM EDT4,950.000.050.000.000.00-9050.00%
AMZN210730C050000002021-07-28 3:46PM EDT5,000.000.060.000.000.00-141050.00%
AMZN210730C050500002021-07-28 3:16PM EDT5,050.000.020.000.000.00-4050.00%
AMZN210730C051000002021-07-28 3:51PM EDT5,100.000.030.000.000.00-5050.00%
AMZN210730C051500002021-07-28 3:07PM EDT5,150.000.030.000.000.00-34050.00%
AMZN210730C052000002021-07-28 3:51PM EDT5,200.000.040.000.000.00-133050.00%
AMZN210730C053000002021-07-28 2:00PM EDT5,300.000.040.000.000.00-3050.00%
AMZN210730C054000002021-07-28 3:56PM EDT5,400.000.020.000.000.00-7050.00%
AMZN210730C055000002021-07-28 3:59PM EDT5,500.000.050.000.000.00-110050.00%
Opções de vendapara30 de julho de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210730P020800002021-07-28 11:57AM EDT2,080.000.010.000.000.00-28050.00%
AMZN210730P020900002021-07-28 3:15PM EDT2,090.000.020.000.000.00-1050.00%
AMZN210730P021000002021-07-27 9:34AM EDT2,100.000.050.000.000.00-10050.00%
AMZN210730P021100002021-07-06 10:04AM EDT2,110.000.630.000.000.00-4050.00%
AMZN210730P021200002021-06-30 12:12PM EDT2,120.001.020.000.000.00-72050.00%
AMZN210730P021300002021-07-27 9:52AM EDT2,130.000.050.000.000.00-62050.00%
AMZN210730P021400002021-07-20 3:54PM EDT2,140.000.040.000.000.00-5050.00%
AMZN210730P021500002021-06-23 1:49PM EDT2,150.001.450.000.430.00-4546238.87%
AMZN210730P021600002021-07-20 12:45PM EDT2,160.000.130.000.000.00-1050.00%
AMZN210730P021700002021-07-19 12:01AM EDT2,170.000.110.000.000.00--050.00%
AMZN210730P021900002021-07-20 10:10AM EDT2,190.000.300.000.000.00-1050.00%
AMZN210730P022000002021-07-27 2:06PM EDT2,200.000.010.000.000.00-44050.00%
AMZN210730P022100002021-07-19 12:02PM EDT2,210.000.400.000.000.00-1050.00%
AMZN210730P022200002021-07-06 11:13AM EDT2,220.001.000.000.000.00--050.00%
AMZN210730P022300002021-07-19 12:00PM EDT2,230.000.400.000.000.00--050.00%
AMZN210730P022400002021-07-20 9:35AM EDT2,240.000.430.000.000.00-1050.00%
AMZN210730P022500002021-07-27 11:08AM EDT2,250.000.050.000.000.00-190050.00%
AMZN210730P022600002021-07-14 10:45AM EDT2,260.000.300.000.000.00-2050.00%
AMZN210730P022700002021-07-19 9:55AM EDT2,270.000.560.000.000.00-1050.00%
AMZN210730P022800002021-07-26 11:55AM EDT2,280.000.050.000.000.00-9050.00%
AMZN210730P022900002021-07-26 9:30AM EDT2,290.000.360.000.000.00-3050.00%
AMZN210730P023000002021-07-26 9:44AM EDT2,300.000.010.000.000.00-2050.00%
AMZN210730P023100002021-07-26 9:45AM EDT2,310.000.100.000.000.00-20050.00%
AMZN210730P023200002021-07-23 1:20PM EDT2,320.000.050.000.000.00-34050.00%
AMZN210730P023300002021-07-27 2:03PM EDT2,330.000.050.000.000.00-10050.00%
AMZN210730P023400002021-07-23 10:05AM EDT2,340.000.100.000.000.00-3050.00%
AMZN210730P023500002021-07-28 3:35PM EDT2,350.000.010.000.000.00-1050.00%
AMZN210730P023600002021-07-27 10:16AM EDT2,360.000.080.000.000.00-160050.00%
AMZN210730P023700002021-07-19 12:01AM EDT2,370.000.940.000.000.00--050.00%
AMZN210730P023800002021-07-27 2:03PM EDT2,380.000.050.000.000.00-20050.00%
AMZN210730P023900002021-07-27 2:08PM EDT2,390.000.050.000.000.00-17050.00%
AMZN210730P024000002021-07-28 2:23PM EDT2,400.000.050.000.000.00-10050.00%
AMZN210730P024100002021-07-22 10:13AM EDT2,410.000.250.000.000.00-3050.00%
AMZN210730P024200002021-07-26 12:49PM EDT2,420.000.030.000.000.00-65050.00%
AMZN210730P024300002021-07-28 9:43AM EDT2,430.000.040.000.000.00-2050.00%
AMZN210730P024400002021-07-26 9:52AM EDT2,440.000.050.000.000.00-1050.00%
AMZN210730P024500002021-07-26 12:49PM EDT2,450.000.050.000.000.00-42050.00%
AMZN210730P024600002021-07-26 3:57PM EDT2,460.000.010.000.000.00-1050.00%
AMZN210730P024700002021-06-25 10:03AM EDT2,470.003.750.000.090.00-11157.81%
AMZN210730P024800002021-07-08 9:37AM EDT2,480.001.000.000.000.00-2050.00%
AMZN210730P024900002021-07-19 9:55AM EDT2,490.001.350.000.000.00-4050.00%
AMZN210730P025000002021-07-28 3:53PM EDT2,500.000.030.000.000.00-1050.00%
AMZN210730P025100002021-07-20 11:21AM EDT2,510.000.770.000.000.00-3050.00%
AMZN210730P025200002021-07-21 10:18AM EDT2,520.000.500.000.000.00-2050.00%
AMZN210730P025300002021-07-23 11:53AM EDT2,530.000.250.000.000.00-1050.00%
AMZN210730P025400002021-07-27 3:43PM EDT2,540.000.050.000.000.00-12050.00%
AMZN210730P025500002021-07-28 12:49PM EDT2,550.000.050.000.000.00-90050.00%
AMZN210730P025600002021-07-27 3:30PM EDT2,560.000.100.000.000.00-7050.00%
AMZN210730P025700002021-07-28 2:08PM EDT2,570.000.030.000.000.00-3050.00%
AMZN210730P025800002021-07-19 12:01AM EDT2,580.001.400.000.000.00--050.00%
AMZN210730P025900002021-07-28 10:23AM EDT2,590.000.080.000.000.00-6050.00%
AMZN210730P026000002021-07-28 2:09PM EDT2,600.000.030.000.000.00-7050.00%
AMZN210730P026100002021-07-23 3:31PM EDT2,610.000.070.000.000.00-20050.00%
AMZN210730P026200002021-07-28 2:14PM EDT2,620.000.040.000.000.00-5050.00%
AMZN210730P026300002021-07-22 10:45AM EDT2,630.000.500.000.000.00-11050.00%
AMZN210730P026400002021-07-28 2:13PM EDT2,640.000.050.000.000.00-1050.00%
AMZN210730P026500002021-07-27 12:47PM EDT2,650.000.150.000.000.00-1050.00%
AMZN210730P026600002021-07-27 11:05AM EDT2,660.000.490.000.000.00-11050.00%
AMZN210730P026700002021-07-28 2:31PM EDT2,670.000.060.000.000.00-2050.00%
AMZN210730P026800002021-07-23 3:33PM EDT2,680.000.210.000.000.00-10050.00%
AMZN210730P026900002021-07-26 10:39AM EDT2,690.000.150.000.000.00-2050.00%
AMZN210730P027000002021-07-28 3:13PM EDT2,700.000.050.000.000.00-34050.00%
AMZN210730P027100002021-07-26 9:56AM EDT2,710.000.360.000.000.00-1050.00%
AMZN210730P027200002021-07-26 3:54PM EDT2,720.000.420.000.000.00-3050.00%
AMZN210730P027300002021-07-28 10:00AM EDT2,730.000.150.000.000.00-1050.00%
AMZN210730P027400002021-07-28 9:59AM EDT2,740.000.090.000.000.00-4050.00%
AMZN210730P027500002021-07-28 2:52PM EDT2,750.000.160.000.000.00-5050.00%
AMZN210730P027600002021-07-23 3:33PM EDT2,760.000.430.000.000.00-35050.00%
AMZN210730P027700002021-07-28 3:38PM EDT2,770.000.110.000.000.00-1050.00%
AMZN210730P027800002021-07-27 3:10PM EDT2,780.000.280.000.000.00-8050.00%
AMZN210730P027900002021-07-28 1:22PM EDT2,790.000.120.000.000.00-32050.00%
AMZN210730P028000002021-07-28 3:29PM EDT2,800.000.090.000.000.00-37050.00%
AMZN210730P028100002021-07-28 10:11AM EDT2,810.000.110.000.000.00-2050.00%
AMZN210730P028200002021-07-28 3:20PM EDT2,820.000.110.000.000.00-16050.00%
AMZN210730P028300002021-07-27 3:03PM EDT2,830.000.280.000.000.00-11050.00%
AMZN210730P028400002021-07-27 2:08PM EDT2,840.000.050.000.000.00-1050.00%
AMZN210730P028500002021-07-28 3:57PM EDT2,850.000.090.000.000.00-15050.00%
AMZN210730P028600002021-07-26 2:18PM EDT2,860.000.190.000.000.00-6050.00%
AMZN210730P028700002021-07-28 1:27PM EDT2,870.000.150.000.000.00-17050.00%
AMZN210730P028800002021-07-28 2:58PM EDT2,880.000.170.000.000.00-117050.00%
AMZN210730P028900002021-07-27 3:04PM EDT2,890.000.190.000.000.00-10050.00%
AMZN210730P029000002021-07-28 3:57PM EDT2,900.000.140.000.000.00-476050.00%
AMZN210730P029100002021-07-28 9:46AM EDT2,910.000.130.000.000.00-5050.00%
AMZN210730P029200002021-07-28 2:00PM EDT2,920.000.110.000.000.00-6050.00%
AMZN210730P029300002021-07-26 11:47AM EDT2,930.000.530.000.000.00-2050.00%
AMZN210730P029400002021-07-28 3:54PM EDT2,940.000.130.000.000.00-63050.00%
AMZN210730P029500002021-07-28 3:51PM EDT2,950.000.180.000.000.00-249050.00%
AMZN210730P029600002021-07-28 3:40PM EDT2,960.000.150.000.000.00-77050.00%
AMZN210730P029700002021-07-28 3:12PM EDT2,970.000.170.000.000.00-15050.00%
AMZN210730P029800002021-07-27 2:49PM EDT2,980.000.760.000.000.00-17050.00%
AMZN210730P029900002021-07-28 9:33AM EDT2,990.000.330.000.000.00-4050.00%
AMZN210730P030000002021-07-28 3:55PM EDT3,000.000.140.000.000.00-361050.00%
AMZN210730P030100002021-07-28 1:43PM EDT3,010.000.200.000.000.00-19050.00%
AMZN210730P030200002021-07-28 1:26PM EDT3,020.000.310.000.000.00-11050.00%
AMZN210730P030300002021-07-28 12:03PM EDT3,030.000.350.000.000.00-13050.00%
AMZN210730P030400002021-07-28 3:13PM EDT3,040.000.120.000.000.00-18050.00%
AMZN210730P030500002021-07-28 3:05PM EDT3,050.000.200.000.000.00-51050.00%
AMZN210730P030600002021-07-28 1:21PM EDT3,060.000.290.000.000.00-14050.00%
AMZN210730P030700002021-07-28 3:13PM EDT3,070.000.280.000.000.00-8050.00%
AMZN210730P030800002021-07-28 3:51PM EDT3,080.000.310.000.000.00-59050.00%
AMZN210730P030900002021-07-28 2:43PM EDT3,090.000.280.000.000.00-24050.00%
AMZN210730P031000002021-07-28 3:55PM EDT3,100.000.320.000.000.00-726050.00%
AMZN210730P031100002021-07-28 2:39PM EDT3,110.000.370.000.000.00-10050.00%
AMZN210730P031200002021-07-28 3:38PM EDT3,120.000.340.000.000.00-63050.00%
AMZN210730P031300002021-07-28 3:34PM EDT3,130.000.370.000.000.00-28050.00%
AMZN210730P031400002021-07-28 3:39PM EDT3,140.000.380.000.000.00-36025.00%
AMZN210730P031500002021-07-28 3:58PM EDT3,150.000.370.000.000.00-266025.00%
AMZN210730P031600002021-07-28 3:20PM EDT3,160.000.440.000.000.00-36025.00%
AMZN210730P031700002021-07-28 3:46PM EDT3,170.000.510.000.000.00-20025.00%
AMZN210730P031800002021-07-28 3:53PM EDT3,180.000.510.000.000.00-54025.00%
AMZN210730P031900002021-07-28 3:43PM EDT3,190.000.600.000.000.00-186025.00%
AMZN210730P032000002021-07-28 3:59PM EDT3,200.000.640.000.000.00-1,197025.00%
AMZN210730P032100002021-07-28 3:16PM EDT3,210.000.740.000.000.00-161025.00%
AMZN210730P032200002021-07-28 3:36PM EDT3,220.000.680.000.000.00-178025.00%
AMZN210730P032250002021-07-28 3:55PM EDT3,225.000.800.000.000.00-19025.00%
AMZN210730P032300002021-07-28 3:55PM EDT3,230.000.820.000.000.00-132025.00%
AMZN210730P032350002021-07-28 3:09PM EDT3,235.000.920.000.000.00-13025.00%
AMZN210730P032400002021-07-28 3:56PM EDT3,240.000.840.000.000.00-280025.00%
AMZN210730P032450002021-07-28 3:27PM EDT3,245.000.970.000.000.00-51025.00%
AMZN210730P032500002021-07-28 3:57PM EDT3,250.000.950.000.000.00-450025.00%
AMZN210730P032550002021-07-28 12:34PM EDT3,255.001.400.000.000.00-109025.00%
AMZN210730P032600002021-07-28 3:48PM EDT3,260.001.000.000.000.00-67025.00%
AMZN210730P032650002021-07-28 3:36PM EDT3,265.001.150.000.000.00-12025.00%
AMZN210730P032700002021-07-28 3:41PM EDT3,270.001.190.000.000.00-201025.00%
AMZN210730P032750002021-07-28 3:28PM EDT3,275.001.260.000.000.00-70025.00%
AMZN210730P032800002021-07-28 3:58PM EDT3,280.001.210.000.000.00-80025.00%
AMZN210730P032850002021-07-28 2:42PM EDT3,285.001.310.000.000.00-42025.00%
AMZN210730P032900002021-07-28 3:55PM EDT3,290.001.370.000.000.00-84025.00%
AMZN210730P032950002021-07-28 3:12PM EDT3,295.001.480.000.000.00-81025.00%
AMZN210730P033000002021-07-28 3:59PM EDT3,300.001.430.000.000.00-884025.00%
AMZN210730P033050002021-07-28 3:04PM EDT3,305.001.590.000.000.00-41025.00%
AMZN210730P033100002021-07-28 3:38PM EDT3,310.001.730.000.000.00-61025.00%
AMZN210730P033150002021-07-28 3:45PM EDT3,315.001.700.000.000.00-95025.00%
AMZN210730P033200002021-07-28 3:37PM EDT3,320.001.890.000.000.00-70025.00%
AMZN210730P033250002021-07-28 3:58PM EDT3,325.001.900.000.000.00-74025.00%
AMZN210730P033300002021-07-28 3:51PM EDT3,330.002.020.000.000.00-81025.00%
AMZN210730P033350002021-07-28 3:53PM EDT3,335.001.950.000.000.00-82025.00%
AMZN210730P033400002021-07-28 3:56PM EDT3,340.002.280.000.000.00-69025.00%
AMZN210730P033450002021-07-28 1:11PM EDT3,345.002.710.000.000.00-113025.00%
AMZN210730P033500002021-07-28 3:58PM EDT3,350.002.500.000.000.00-440025.00%
AMZN210730P033550002021-07-28 3:46PM EDT3,355.002.650.000.000.00-108025.00%
AMZN210730P033600002021-07-28 3:38PM EDT3,360.002.980.000.000.00-113025.00%
AMZN210730P033650002021-07-28 3:44PM EDT3,365.003.000.000.000.00-80025.00%
AMZN210730P033700002021-07-28 3:58PM EDT3,370.003.020.000.000.00-111025.00%
AMZN210730P033750002021-07-28 3:57PM EDT3,375.003.600.000.000.00-135025.00%
AMZN210730P033800002021-07-28 3:57PM EDT3,380.003.530.000.000.00-298025.00%
AMZN210730P033850002021-07-28 3:48PM EDT3,385.004.030.000.000.00-119012.50%
AMZN210730P033900002021-07-28 3:53PM EDT3,390.003.890.000.000.00-248012.50%
AMZN210730P033950002021-07-28 3:49PM EDT3,395.004.130.000.000.00-875012.50%
AMZN210730P034000002021-07-28 3:59PM EDT3,400.004.500.000.000.00-1,946012.50%
AMZN210730P034050002021-07-28 3:57PM EDT3,405.004.800.000.000.00-327012.50%
AMZN210730P034100002021-07-28 3:56PM EDT3,410.005.130.000.000.00-329012.50%
AMZN210730P034150002021-07-28 3:44PM EDT3,415.005.250.000.000.00-100012.50%
AMZN210730P034200002021-07-28 3:58PM EDT3,420.005.790.000.000.00-303012.50%
AMZN210730P034250002021-07-28 3:54PM EDT3,425.005.920.000.000.00-683012.50%
AMZN210730P034300002021-07-28 3:55PM EDT3,430.006.350.000.000.00-303012.50%
AMZN210730P034350002021-07-28 3:58PM EDT3,435.006.640.000.000.00-190012.50%
AMZN210730P034400002021-07-28 3:57PM EDT3,440.007.270.000.000.00-390012.50%
AMZN210730P034450002021-07-28 3:58PM EDT3,445.007.980.000.000.00-303012.50%
AMZN210730P034500002021-07-28 3:58PM EDT3,450.008.250.000.000.00-710012.50%
AMZN210730P034550002021-07-28 3:53PM EDT3,455.008.530.000.000.00-136012.50%
AMZN210730P034600002021-07-28 3:57PM EDT3,460.009.380.000.000.00-212012.50%
AMZN210730P034650002021-07-28 3:59PM EDT3,465.009.850.000.000.00-90012.50%
AMZN210730P034700002021-07-28 3:52PM EDT3,470.0010.000.000.000.00-264012.50%
AMZN210730P034750002021-07-28 3:59PM EDT3,475.0011.250.000.000.00-149012.50%
AMZN210730P034800002021-07-28 3:57PM EDT3,480.0011.920.000.000.00-384012.50%
AMZN210730P034850002021-07-28 3:48PM EDT3,485.0012.690.000.000.00-331012.50%
AMZN210730P034900002021-07-28 3:57PM EDT3,490.0013.660.000.000.00-319012.50%
AMZN210730P034950002021-07-28 3:58PM EDT3,495.0014.470.000.000.00-335012.50%
AMZN210730P035000002021-07-28 3:58PM EDT3,500.0015.450.000.000.00-1,491012.50%
AMZN210730P035050002021-07-28 3:59PM EDT3,505.0016.470.000.000.00-170012.50%
AMZN210730P035100002021-07-28 3:59PM EDT3,510.0017.370.000.000.00-20006.25%
AMZN210730P035150002021-07-28 3:59PM EDT3,515.0018.630.000.000.00-8106.25%
AMZN210730P035200002021-07-28 3:56PM EDT3,520.0020.020.000.000.00-15306.25%
AMZN210730P035250002021-07-28 3:57PM EDT3,525.0021.270.000.000.00-16206.25%
AMZN210730P035300002021-07-28 3:37PM EDT3,530.0021.850.000.000.00-8606.25%
AMZN210730P035350002021-07-28 3:43PM EDT3,535.0023.670.000.000.00-8406.25%
AMZN210730P035400002021-07-28 3:55PM EDT3,540.0025.830.000.000.00-19806.25%
AMZN210730P035450002021-07-28 3:59PM EDT3,545.0027.000.000.000.00-22106.25%
AMZN210730P035500002021-07-28 3:59PM EDT3,550.0028.970.000.000.00-1,11706.25%
AMZN210730P035550002021-07-28 3:57PM EDT3,555.0030.180.000.000.00-34806.25%
AMZN210730P035600002021-07-28 3:59PM EDT3,560.0032.420.000.000.00-64806.25%
AMZN210730P035650002021-07-28 3:38PM EDT3,565.0032.100.000.000.00-19306.25%
AMZN210730P035700002021-07-28 3:56PM EDT3,570.0034.300.000.000.00-25906.25%
AMZN210730P035750002021-07-28 3:58PM EDT3,575.0036.950.000.000.00-29203.13%
AMZN210730P035800002021-07-28 3:56PM EDT3,580.0039.290.000.000.00-31203.13%
AMZN210730P035850002021-07-28 3:57PM EDT3,585.0041.610.000.000.00-20703.13%
AMZN210730P035900002021-07-28 3:59PM EDT3,590.0044.020.000.000.00-37003.13%
AMZN210730P035950002021-07-28 3:58PM EDT3,595.0045.800.000.000.00-36403.13%
AMZN210730P036000002021-07-28 3:59PM EDT3,600.0048.420.000.000.00-3,53303.13%
AMZN210730P036050002021-07-28 3:59PM EDT3,605.0051.410.000.000.00-27301.56%
AMZN210730P036100002021-07-28 3:54PM EDT3,610.0053.760.000.000.00-51101.56%
AMZN210730P036150002021-07-28 3:59PM EDT3,615.0055.000.000.000.00-44101.56%
AMZN210730P036200002021-07-28 3:58PM EDT3,620.0058.600.000.000.00-76400.78%
AMZN210730P036250002021-07-28 3:57PM EDT3,625.0060.800.000.000.00-33200.39%
AMZN210730P036300002021-07-28 3:58PM EDT3,630.0063.900.000.000.00-97200.05%
AMZN210730P036350002021-07-28 3:56PM EDT3,635.0065.520.000.000.00-43300.00%
AMZN210730P036400002021-07-28 3:57PM EDT3,640.0068.830.000.000.00-37600.00%
AMZN210730P036450002021-07-28 3:57PM EDT3,645.0071.420.000.000.00-15100.00%
AMZN210730P036500002021-07-28 3:57PM EDT3,650.0073.920.000.000.00-96400.00%
AMZN210730P036550002021-07-28 3:33PM EDT3,655.0079.320.000.000.00-14300.00%
AMZN210730P036600002021-07-28 3:56PM EDT3,660.0080.690.000.000.00-9100.00%
AMZN210730P036650002021-07-28 2:11PM EDT3,665.0087.100.000.000.00-4300.00%
AMZN210730P036700002021-07-28 3:56PM EDT3,670.0086.640.000.000.00-9700.00%
AMZN210730P036750002021-07-28 3:57PM EDT3,675.0089.380.000.000.00-2000.00%
AMZN210730P036800002021-07-28 3:57PM EDT3,680.0092.480.000.000.00-8300.00%
AMZN210730P036850002021-07-28 3:57PM EDT3,685.0095.870.000.000.00-4400.00%
AMZN210730P036900002021-07-28 3:57PM EDT3,690.0099.070.000.000.00-13400.00%
AMZN210730P036950002021-07-28 3:39PM EDT3,695.00103.820.000.000.00-7200.00%
AMZN210730P037000002021-07-28 3:52PM EDT3,700.00102.450.000.000.00-32300.00%
AMZN210730P037050002021-07-28 2:39PM EDT3,705.00116.680.000.000.00-700.00%
AMZN210730P037100002021-07-28 3:53PM EDT3,710.00108.490.000.000.00-2200.00%
AMZN210730P037150002021-07-28 2:16PM EDT3,715.00121.050.000.000.00-800.00%
AMZN210730P037200002021-07-28 1:16PM EDT3,720.00135.460.000.000.00-3600.00%
AMZN210730P037250002021-07-28 12:55PM EDT3,725.00131.000.000.000.00-700.00%
AMZN210730P037300002021-07-28 12:04PM EDT3,730.00126.500.000.000.00-1300.00%
AMZN210730P037400002021-07-28 3:41PM EDT3,740.00135.750.000.000.00-6400.00%
AMZN210730P037500002021-07-28 2:47PM EDT3,750.00146.250.000.000.00-8000.00%
AMZN210730P037600002021-07-28 3:58PM EDT3,760.00148.580.000.000.00-27400.00%
AMZN210730P037700002021-07-28 3:58PM EDT3,770.00157.220.000.000.00-12400.00%
AMZN210730P037800002021-07-28 2:11PM EDT3,780.00169.450.000.000.00-400.00%
AMZN210730P037900002021-07-28 1:43PM EDT3,790.00188.000.000.000.00-700.00%
AMZN210730P038000002021-07-28 3:36PM EDT3,800.00184.120.000.000.00-4700.00%
AMZN210730P038100002021-07-27 9:42AM EDT3,810.00187.650.000.000.00-1000.00%
AMZN210730P038200002021-07-26 1:47PM EDT3,820.00153.050.000.000.00-300.00%
AMZN210730P038300002021-07-28 12:21PM EDT3,830.00207.200.000.000.00-400.00%
AMZN210730P038400002021-07-28 2:24PM EDT3,840.00223.500.000.000.00-100.00%
AMZN210730P038500002021-07-28 1:16PM EDT3,850.00248.320.000.000.00-700.00%
AMZN210730P038600002021-07-28 9:49AM EDT3,860.00261.750.000.000.00-100.00%
AMZN210730P038700002021-07-28 9:57AM EDT3,870.00249.350.000.000.00-200.00%
AMZN210730P038800002021-07-27 12:16PM EDT3,880.00294.700.000.000.00-600.00%
AMZN210730P038900002021-07-28 2:24PM EDT3,890.00271.600.000.000.00-500.00%
AMZN210730P039000002021-07-28 3:46PM EDT3,900.00273.450.000.000.00-2900.00%
AMZN210730P039100002021-07-28 2:24PM EDT3,910.00289.350.000.000.00-500.00%
AMZN210730P039200002021-07-28 12:47PM EDT3,920.00301.300.000.000.00-300.00%
AMZN210730P039300002021-07-28 12:29PM EDT3,930.00300.000.000.000.00-200.00%
AMZN210730P039400002021-07-27 10:10AM EDT3,940.00318.150.000.000.00-100.00%
AMZN210730P039500002021-07-28 3:41PM EDT3,950.00323.750.000.000.00-1000.00%
AMZN210730P039600002021-07-28 12:47PM EDT3,960.00336.080.000.000.00-100.00%
AMZN210730P039700002021-07-27 3:33PM EDT3,970.00360.300.000.000.00-2000.00%
AMZN210730P039800002021-07-27 12:21PM EDT3,980.00350.270.000.000.00-300.00%
AMZN210730P039900002021-07-27 1:42PM EDT3,990.00375.450.000.000.00-400.00%
AMZN210730P040000002021-07-28 2:46PM EDT4,000.00370.850.000.000.00-2100.00%
AMZN210730P040100002021-07-27 9:31AM EDT4,010.00377.100.000.000.00-100.00%
AMZN210730P040200002021-07-28 2:24PM EDT4,020.00397.500.000.000.00-2000.00%
AMZN210730P040300002021-07-27 9:46AM EDT4,030.00419.700.000.000.00-100.00%
AMZN210730P040400002021-07-28 10:41AM EDT4,040.00403.800.000.000.00-100.00%
AMZN210730P040500002021-07-28 12:00PM EDT4,050.00427.950.000.000.00-800.00%
AMZN210730P040600002021-07-28 10:06AM EDT4,060.00421.850.000.000.00-400.00%
AMZN210730P040900002021-07-27 9:53AM EDT4,090.00424.100.000.000.00-200.00%
AMZN210730P041000002021-07-27 12:01PM EDT4,100.00505.760.000.000.00-100.00%
AMZN210730P041500002021-07-23 10:10AM EDT4,150.00512.100.000.000.00-400.00%
AMZN210730P041700002021-07-27 2:44PM EDT4,170.00560.900.000.000.00-300.00%
AMZN210730P041800002021-07-28 10:50AM EDT4,180.00568.600.000.000.00-500.00%
AMZN210730P041900002021-07-28 2:04PM EDT4,190.00567.150.000.000.00-400.00%
AMZN210730P042000002021-07-28 12:38PM EDT4,200.00565.610.000.000.00-300.00%
AMZN210730P042400002021-07-28 1:24PM EDT4,240.00629.100.000.000.00-500.00%
AMZN210730P042500002021-07-28 1:38PM EDT4,250.00638.350.000.000.00-100.00%
AMZN210730P042600002021-07-28 1:41PM EDT4,260.00646.550.000.000.00-100.00%
AMZN210730P042700002021-07-27 9:42AM EDT4,270.00592.200.000.000.00-100.00%
AMZN210730P042800002021-07-28 2:24PM EDT4,280.00653.600.000.000.00-100.00%
AMZN210730P042900002021-07-28 3:04PM EDT4,290.00667.950.000.000.00-100.00%
AMZN210730P043000002021-07-28 3:20PM EDT4,300.00670.550.000.000.00-200.00%
AMZN210730P043100002021-07-28 1:24PM EDT4,310.00675.600.000.000.00-200.00%
AMZN210730P043200002021-07-28 2:10PM EDT4,320.00697.200.000.000.00-100.00%
AMZN210730P043300002021-07-27 9:49AM EDT4,330.00656.350.000.000.00-100.00%
AMZN210730P043400002021-07-28 2:24PM EDT4,340.00713.400.000.000.00-100.00%
AMZN210730P043500002021-07-23 12:30PM EDT4,350.00703.200.000.000.00-800.00%
AMZN210730P043600002021-07-27 9:55AM EDT4,360.00689.800.000.000.00-500.00%
AMZN210730P043700002021-07-27 2:44PM EDT4,370.00759.450.000.000.00-400.00%
AMZN210730P043800002021-07-27 9:30AM EDT4,380.00688.600.000.000.00-100.00%
AMZN210730P043900002021-07-27 9:49AM EDT4,390.00715.950.000.000.00-800.00%
AMZN210730P044000002021-07-27 2:42PM EDT4,400.00791.250.000.000.00-300.00%
AMZN210730P044400002021-07-27 3:46PM EDT4,440.00822.200.000.000.00-200.00%
AMZN210730P044500002021-07-27 9:55AM EDT4,450.00779.250.000.000.00-300.00%
AMZN210730P044700002021-07-27 10:48AM EDT4,470.00841.600.000.000.00-100.00%
AMZN210730P044800002021-07-27 3:15PM EDT4,480.00864.300.000.000.00-7200.00%
AMZN210730P044900002021-07-27 12:47PM EDT4,490.00886.350.000.000.00-700.00%
AMZN210730P045000002021-07-27 10:21AM EDT4,500.00863.100.000.000.00-100.00%
AMZN210730P045500002021-07-27 3:46PM EDT4,550.00933.150.000.000.00-200.00%
AMZN210730P046000002021-07-26 9:36AM EDT4,600.00932.100.000.000.00-100.00%
AMZN210730P046500002021-07-26 2:42PM EDT4,650.001,030.750.000.000.00-100.00%
AMZN210730P047000002021-07-22 11:03AM EDT4,700.001,072.700.000.000.00--00.00%
AMZN210730P047500002021-07-19 12:03AM EDT4,750.001,059.750.000.000.00--00.00%
AMZN210730P048000002021-07-23 9:52AM EDT4,800.001,158.900.000.000.00-100.00%
AMZN210730P048500002021-07-26 12:57PM EDT4,850.001,149.200.000.000.00-100.00%
AMZN210730P049500002021-07-26 10:07AM EDT4,950.001,246.800.000.000.00--00.00%
AMZN210730P050000002021-07-14 12:22PM EDT5,000.001,295.000.000.000.00-100.00%
AMZN210730P052000002021-07-19 3:42PM EDT5,200.001,580.500.000.000.00-100.00%
AMZN210730P053000002021-07-28 10:18AM EDT5,300.001,647.050.000.000.00-300.00%
AMZN210730P054000002021-07-28 9:38AM EDT5,400.001,784.700.000.000.00-500.00%
AMZN210730P055000002021-07-28 1:22PM EDT5,500.001,866.550.000.000.00-2500.00%