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 comprapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00065000 | 2022-09-28 10:16AM EDT | 65.00 | 49.81 | 52.15 | 54.05 | -0.14 | -0.28% | 1 | 2 | 289.06% |
| AMZN220930C00070000 | 2022-09-16 1:09PM EDT | 70.00 | 52.40 | 47.10 | 49.15 | 0.00 | - | 60 | 60 | 265.23% |
| AMZN220930C00075000 | 2022-09-27 3:16PM EDT | 75.00 | 39.30 | 42.20 | 44.10 | 0.00 | - | 2 | 52 | 240.63% |
| AMZN220930C00080000 | 2022-09-27 9:41AM EDT | 80.00 | 38.20 | 35.55 | 39.15 | 0.00 | - | 2 | 17 | 317.97% |
| AMZN220930C00085000 | 2022-09-26 12:41PM EDT | 85.00 | 30.05 | 32.10 | 34.10 | 0.00 | - | 1 | 20 | 169.53% |
| AMZN220930C00090000 | 2022-09-28 2:03PM EDT | 90.00 | 27.25 | 27.15 | 29.20 | +1.25 | +4.81% | 2 | 25 | 157.81% |
| AMZN220930C00095000 | 2022-09-28 3:06PM EDT | 95.00 | 22.90 | 22.25 | 23.85 | +3.45 | +17.74% | 62 | 69 | 105.47% |
| AMZN220930C00096000 | 2022-09-28 2:28PM EDT | 96.00 | 21.50 | 21.25 | 22.85 | +2.85 | +15.28% | 21 | 12 | 100.78% |
| AMZN220930C00097000 | 2022-09-28 9:42AM EDT | 97.00 | 17.65 | 20.30 | 21.85 | +0.60 | +3.52% | 9 | 36 | 103.13% |
| AMZN220930C00098000 | 2022-09-28 10:00AM EDT | 98.00 | 17.15 | 19.30 | 20.85 | -1.15 | -6.28% | 6 | 35 | 98.44% |
| AMZN220930C00099000 | 2022-09-27 12:18PM EDT | 99.00 | 15.55 | 18.30 | 19.85 | +1.05 | +7.24% | 2 | 23 | 93.75% |
| AMZN220930C00100000 | 2022-09-28 3:57PM EDT | 100.00 | 18.30 | 17.30 | 18.85 | +3.90 | +27.08% | 113 | 401 | 89.06% |
| AMZN220930C00101000 | 2022-09-28 10:17AM EDT | 101.00 | 15.00 | 16.40 | 17.90 | +1.35 | +9.89% | 7 | 24 | 96.09% |
| AMZN220930C00102000 | 2022-09-28 10:16AM EDT | 102.00 | 14.45 | 15.40 | 16.90 | +2.35 | +19.42% | 37 | 40 | 91.02% |
| AMZN220930C00103000 | 2022-09-27 12:08PM EDT | 103.00 | 11.75 | 14.60 | 15.90 | +0.30 | +2.62% | 17 | 34 | 95.70% |
| AMZN220930C00104000 | 2022-09-28 10:43AM EDT | 104.00 | 12.55 | 13.60 | 14.90 | +2.50 | +24.88% | 2 | 28 | 90.23% |
| AMZN220930C00105000 | 2022-09-28 3:59PM EDT | 105.00 | 13.25 | 12.60 | 13.95 | +3.51 | +36.04% | 392 | 457 | 86.72% |
| AMZN220930C00106000 | 2022-09-28 3:49PM EDT | 106.00 | 12.70 | 11.40 | 12.85 | +3.74 | +41.74% | 37 | 194 | 68.16% |
| AMZN220930C00107000 | 2022-09-28 3:16PM EDT | 107.00 | 11.16 | 10.30 | 11.85 | +3.40 | +43.81% | 91 | 299 | 57.03% |
| AMZN220930C00108000 | 2022-09-28 3:35PM EDT | 108.00 | 10.28 | 9.60 | 10.90 | +3.23 | +45.82% | 80 | 1,081 | 68.36% |
| AMZN220930C00109000 | 2022-09-28 2:39PM EDT | 109.00 | 8.79 | 8.40 | 9.85 | +2.54 | +40.64% | 233 | 2,589 | 53.32% |
| AMZN220930C00110000 | 2022-09-28 3:59PM EDT | 110.00 | 8.30 | 7.60 | 8.85 | +3.06 | +58.40% | 1,011 | 2,899 | 55.66% |
| AMZN220930C00111000 | 2022-09-28 3:57PM EDT | 111.00 | 7.50 | 6.60 | 7.90 | +2.95 | +64.84% | 367 | 11,963 | 51.66% |
| AMZN220930C00112000 | 2022-09-28 3:59PM EDT | 112.00 | 6.45 | 5.55 | 6.95 | +2.65 | +69.74% | 295 | 636 | 73.29% |
| AMZN220930C00113000 | 2022-09-28 3:58PM EDT | 113.00 | 5.65 | 4.70 | 5.65 | +2.50 | +79.37% | 1,206 | 1,562 | 56.01% |
| AMZN220930C00114000 | 2022-09-28 3:59PM EDT | 114.00 | 4.80 | 4.55 | 4.75 | +2.22 | +86.05% | 3,299 | 6,254 | 52.05% |
| AMZN220930C00115000 | 2022-09-28 3:59PM EDT | 115.00 | 3.83 | 3.80 | 3.95 | +1.79 | +87.75% | 11,299 | 11,586 | 50.15% |
| AMZN220930C00116000 | 2022-09-28 3:59PM EDT | 116.00 | 3.15 | 3.05 | 3.20 | +1.58 | +100.64% | 12,496 | 6,125 | 48.19% |
| AMZN220930C00117000 | 2022-09-28 3:59PM EDT | 117.00 | 2.48 | 2.40 | 2.52 | +1.28 | +106.67% | 14,277 | 4,721 | 46.44% |
| AMZN220930C00118000 | 2022-09-28 3:59PM EDT | 118.00 | 1.88 | 1.82 | 1.93 | +0.99 | +111.24% | 15,689 | 7,297 | 45.12% |
| AMZN220930C00119000 | 2022-09-28 3:59PM EDT | 119.00 | 1.39 | 1.34 | 1.43 | +0.74 | +113.85% | 6,637 | 5,853 | 43.95% |
| AMZN220930C00120000 | 2022-09-28 4:00PM EDT | 120.00 | 0.98 | 0.94 | 0.99 | +0.51 | +108.51% | 19,397 | 15,738 | 42.14% |
| AMZN220930C00121000 | 2022-09-28 3:59PM EDT | 121.00 | 0.67 | 0.63 | 0.68 | +0.34 | +103.03% | 7,514 | 5,898 | 41.46% |
| AMZN220930C00122000 | 2022-09-28 3:59PM EDT | 122.00 | 0.43 | 0.42 | 0.45 | +0.21 | +95.45% | 6,705 | 6,414 | 40.92% |
| AMZN220930C00123000 | 2022-09-28 3:59PM EDT | 123.00 | 0.28 | 0.25 | 0.29 | +0.13 | +86.67% | 3,335 | 8,268 | 40.63% |
| AMZN220930C00124000 | 2022-09-28 3:59PM EDT | 124.00 | 0.18 | 0.16 | 0.18 | +0.07 | +63.64% | 4,484 | 6,133 | 40.33% |
| AMZN220930C00125000 | 2022-09-28 3:59PM EDT | 125.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 3,609 | 8,336 | 40.33% |
| AMZN220930C00126000 | 2022-09-28 3:58PM EDT | 126.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 4,023 | 8,544 | 41.99% |
| AMZN220930C00127000 | 2022-09-28 3:57PM EDT | 127.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 379 | 2,678 | 43.75% |
| AMZN220930C00128000 | 2022-09-28 3:54PM EDT | 128.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 407 | 3,145 | 44.53% |
| AMZN220930C00129000 | 2022-09-28 3:52PM EDT | 129.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 622 | 3,772 | 46.09% |
| AMZN220930C00130000 | 2022-09-28 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 2,237 | 13,607 | 25.00% |
| AMZN220930C00131000 | 2022-09-28 3:43PM EDT | 131.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 941 | 2,238 | 50.00% |
| AMZN220930C00132000 | 2022-09-28 3:02PM EDT | 132.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 63 | 2,550 | 50.78% |
| AMZN220930C00133000 | 2022-09-28 3:51PM EDT | 133.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 38 | 1,503 | 51.56% |
| AMZN220930C00134000 | 2022-09-28 3:49PM EDT | 134.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 59 | 2,738 | 57.03% |
| AMZN220930C00135000 | 2022-09-28 3:49PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 95 | 4,364 | 57.81% |
| AMZN220930C00136000 | 2022-09-28 3:35PM EDT | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 1,457 | 60.16% |
| AMZN220930C00137000 | 2022-09-28 3:47PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 606 | 4,549 | 59.38% |
| AMZN220930C00138000 | 2022-09-28 3:18PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 629 | 3,793 | 60.94% |
| AMZN220930C00139000 | 2022-09-28 12:48PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 6,637 | 62.50% |
| AMZN220930C00140000 | 2022-09-28 3:34PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 152 | 6,919 | 65.63% |
| AMZN220930C00141000 | 2022-09-28 3:53PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,748 | 68.75% |
| AMZN220930C00142000 | 2022-09-28 12:16PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,949 | 71.88% |
| AMZN220930C00143000 | 2022-09-28 3:37PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,244 | 73.44% |
| AMZN220930C00144000 | 2022-09-28 2:01PM EDT | 144.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,765 | 81.25% |
| AMZN220930C00145000 | 2022-09-28 11:30AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 4,676 | 78.13% |
| AMZN220930C00146000 | 2022-09-28 3:53PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,645 | 81.25% |
| AMZN220930C00147000 | 2022-09-27 9:36AM EDT | 147.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,705 | 89.06% |
| AMZN220930C00148000 | 2022-09-28 1:34PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,820 | 84.38% |
| AMZN220930C00149000 | 2022-09-28 11:49AM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,256 | 93.75% |
| AMZN220930C00150000 | 2022-09-28 3:22PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,990 | 90.63% |
| AMZN220930C00152500 | 2022-09-23 2:44PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 980 | 2,427 | 101.56% |
| AMZN220930C00155000 | 2022-09-28 1:29PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 8,091 | 100.00% |
| AMZN220930C00157500 | 2022-09-23 11:20AM EDT | 157.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 777 | 112.50% |
| AMZN220930C00160000 | 2022-09-28 1:33PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,285 | 112.50% |
| AMZN220930C00165000 | 2022-09-28 1:29PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 679 | 121.88% |
| AMZN220930C00170000 | 2022-09-27 10:26AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,699 | 131.25% |
| AMZN220930C00175000 | 2022-09-27 10:26AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,049 | 140.63% |
| AMZN220930C00180000 | 2022-09-15 3:51PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,786 | 150.00% |
| AMZN220930C00185000 | 2022-09-23 10:15AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 406 | 156.25% |
| AMZN220930C00190000 | 2022-09-28 1:50PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 20 | 176.56% |
| AMZN220930C00195000 | 2022-09-12 2:21PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,250 | 175.00% |
| AMZN220930C00200000 | 2022-09-28 12:14PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 211 | 181.25% |
Opções de vendapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00070000 | 2022-09-16 11:24AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 237.50% |
| AMZN220930P00075000 | 2022-09-16 11:35AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 191 | 162.50% |
| AMZN220930P00080000 | 2022-09-23 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 526 | 725 | 143.75% |
| AMZN220930P00085000 | 2022-09-28 9:44AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,255 | 121.88% |
| AMZN220930P00090000 | 2022-09-28 12:43PM EDT | 90.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 8 | 11,173 | 103.13% |
| AMZN220930P00095000 | 2022-09-28 3:48PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 373 | 7,384 | 84.38% |
| AMZN220930P00096000 | 2022-09-28 2:30PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 250 | 1,475 | 81.25% |
| AMZN220930P00097000 | 2022-09-28 2:37PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 322 | 747 | 75.00% |
| AMZN220930P00098000 | 2022-09-28 1:51PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2,459 | 819 | 78.13% |
| AMZN220930P00099000 | 2022-09-28 3:59PM EDT | 99.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 233 | 768 | 77.34% |
| AMZN220930P00100000 | 2022-09-28 3:58PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 605 | 9,880 | 73.44% |
| AMZN220930P00101000 | 2022-09-28 3:46PM EDT | 101.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 2,018 | 1,958 | 74.22% |
| AMZN220930P00102000 | 2022-09-28 3:59PM EDT | 102.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 707 | 8,541 | 71.48% |
| AMZN220930P00103000 | 2022-09-28 3:51PM EDT | 103.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 476 | 1,817 | 67.19% |
| AMZN220930P00104000 | 2022-09-28 3:34PM EDT | 104.00 | 0.04 | 0.03 | 0.07 | -0.13 | -76.47% | 485 | 2,421 | 67.97% |
| AMZN220930P00105000 | 2022-09-28 3:58PM EDT | 105.00 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 1,633 | 7,928 | 62.50% |
| AMZN220930P00106000 | 2022-09-28 3:54PM EDT | 106.00 | 0.06 | 0.06 | 0.10 | -0.24 | -80.00% | 1,253 | 1,517 | 63.67% |
| AMZN220930P00107000 | 2022-09-28 3:56PM EDT | 107.00 | 0.08 | 0.07 | 0.09 | -0.30 | -78.95% | 2,049 | 4,091 | 58.98% |
| AMZN220930P00108000 | 2022-09-28 3:59PM EDT | 108.00 | 0.10 | 0.10 | 0.15 | -0.40 | -80.00% | 2,422 | 2,517 | 59.18% |
| AMZN220930P00109000 | 2022-09-28 3:52PM EDT | 109.00 | 0.12 | 0.13 | 0.15 | -0.53 | -81.54% | 3,640 | 1,597 | 55.47% |
| AMZN220930P00110000 | 2022-09-28 3:59PM EDT | 110.00 | 0.17 | 0.18 | 0.19 | -0.65 | -79.27% | 11,811 | 9,312 | 53.71% |
| AMZN220930P00111000 | 2022-09-28 3:58PM EDT | 111.00 | 0.24 | 0.23 | 0.26 | -0.79 | -76.70% | 4,532 | 2,821 | 51.95% |
| AMZN220930P00112000 | 2022-09-28 3:59PM EDT | 112.00 | 0.33 | 0.31 | 0.34 | -1.02 | -75.56% | 6,522 | 4,514 | 50.20% |
| AMZN220930P00113000 | 2022-09-28 3:59PM EDT | 113.00 | 0.45 | 0.43 | 0.45 | -1.18 | -72.39% | 8,220 | 4,684 | 49.12% |
| AMZN220930P00114000 | 2022-09-28 3:59PM EDT | 114.00 | 0.60 | 0.58 | 0.62 | -1.46 | -70.87% | 11,106 | 4,915 | 48.24% |
| AMZN220930P00115000 | 2022-09-28 3:59PM EDT | 115.00 | 0.83 | 0.78 | 0.85 | -1.72 | -67.45% | 19,364 | 9,621 | 47.61% |
| AMZN220930P00116000 | 2022-09-28 3:59PM EDT | 116.00 | 1.07 | 1.05 | 1.12 | -2.03 | -65.48% | 14,489 | 4,569 | 46.39% |
| AMZN220930P00117000 | 2022-09-28 3:59PM EDT | 117.00 | 1.46 | 0.91 | 1.51 | -2.29 | -61.07% | 7,939 | 3,935 | 46.44% |
| AMZN220930P00118000 | 2022-09-28 3:59PM EDT | 118.00 | 1.85 | 1.77 | 1.91 | -2.60 | -58.43% | 4,830 | 3,262 | 44.87% |
| AMZN220930P00119000 | 2022-09-28 3:59PM EDT | 119.00 | 2.38 | 2.29 | 2.52 | -2.82 | -54.23% | 1,714 | 2,589 | 46.34% |
| AMZN220930P00120000 | 2022-09-28 3:59PM EDT | 120.00 | 2.91 | 2.86 | 3.00 | -3.19 | -52.30% | 1,531 | 3,781 | 42.68% |
| AMZN220930P00121000 | 2022-09-28 3:58PM EDT | 121.00 | 3.50 | 3.55 | 3.70 | -3.25 | -48.15% | 512 | 1,875 | 42.33% |
| AMZN220930P00122000 | 2022-09-28 3:56PM EDT | 122.00 | 4.05 | 3.75 | 4.55 | -3.80 | -48.41% | 467 | 3,386 | 44.58% |
| AMZN220930P00123000 | 2022-09-28 3:54PM EDT | 123.00 | 5.20 | 4.40 | 6.05 | -3.62 | -41.04% | 246 | 2,701 | 66.50% |
| AMZN220930P00124000 | 2022-09-28 3:59PM EDT | 124.00 | 6.15 | 5.30 | 6.95 | -3.25 | -34.57% | 417 | 1,299 | 70.17% |
| AMZN220930P00125000 | 2022-09-28 3:57PM EDT | 125.00 | 7.05 | 6.25 | 7.85 | -3.60 | -33.80% | 453 | 2,397 | 73.24% |
| AMZN220930P00126000 | 2022-09-28 3:47PM EDT | 126.00 | 7.60 | 7.60 | 8.85 | -4.05 | -34.76% | 175 | 1,402 | 53.13% |
| AMZN220930P00127000 | 2022-09-28 3:48PM EDT | 127.00 | 8.55 | 8.20 | 9.80 | -4.05 | -32.14% | 142 | 1,667 | 83.25% |
| AMZN220930P00128000 | 2022-09-28 3:59PM EDT | 128.00 | 10.00 | 9.20 | 10.80 | -3.60 | -26.47% | 188 | 1,250 | 88.82% |
| AMZN220930P00129000 | 2022-09-28 11:28AM EDT | 129.00 | 12.45 | 10.15 | 11.80 | -2.55 | -17.00% | 25 | 704 | 94.24% |
| AMZN220930P00130000 | 2022-09-28 3:49PM EDT | 130.00 | 11.40 | 11.60 | 12.75 | -4.15 | -26.69% | 215 | 3,659 | 67.58% |
| AMZN220930P00131000 | 2022-09-28 2:19PM EDT | 131.00 | 13.72 | 12.10 | 13.90 | -3.25 | -19.15% | 52 | 513 | 108.74% |
| AMZN220930P00132000 | 2022-09-28 10:27AM EDT | 132.00 | 16.28 | 12.95 | 14.90 | -1.95 | -10.70% | 19 | 190 | 113.87% |
| AMZN220930P00133000 | 2022-09-28 3:40PM EDT | 133.00 | 14.85 | 13.90 | 15.95 | -4.08 | -21.55% | 3 | 107 | 121.00% |
| AMZN220930P00134000 | 2022-09-28 3:46PM EDT | 134.00 | 15.65 | 14.85 | 17.00 | -4.18 | -21.08% | 127 | 55 | 128.03% |
| AMZN220930P00135000 | 2022-09-28 2:27PM EDT | 135.00 | 16.85 | 15.80 | 17.95 | -2.85 | -14.47% | 276 | 117 | 130.86% |
| AMZN220930P00136000 | 2022-09-28 3:40PM EDT | 136.00 | 17.85 | 16.85 | 19.00 | -1.97 | -9.94% | 1 | 79 | 137.79% |
| AMZN220930P00137000 | 2022-09-27 12:55PM EDT | 137.00 | 22.87 | 18.60 | 19.95 | 0.00 | - | 6 | 28 | 103.61% |
| AMZN220930P00138000 | 2022-09-27 2:40PM EDT | 138.00 | 23.54 | 18.90 | 20.95 | 0.00 | - | 1 | 27 | 145.07% |
| AMZN220930P00139000 | 2022-09-28 9:31AM EDT | 139.00 | 23.60 | 19.85 | 21.95 | -1.26 | -5.07% | 21 | 14 | 149.61% |
| AMZN220930P00140000 | 2022-09-28 10:33AM EDT | 140.00 | 23.98 | 20.65 | 22.95 | -1.55 | -6.07% | 23 | 32 | 154.10% |
| AMZN220930P00141000 | 2022-09-28 2:49PM EDT | 141.00 | 23.50 | 22.60 | 23.90 | -3.80 | -13.92% | 156 | 8 | 116.60% |
| AMZN220930P00142000 | 2022-09-27 12:52PM EDT | 142.00 | 28.31 | 22.85 | 24.95 | 0.00 | - | 1 | 9 | 162.99% |
| AMZN220930P00143000 | 2022-09-23 2:57PM EDT | 143.00 | 30.90 | 23.80 | 25.95 | 0.00 | - | 1 | 30 | 167.29% |
| AMZN220930P00144000 | 2022-09-27 12:51PM EDT | 144.00 | 30.15 | 24.80 | 27.00 | 0.00 | - | 4 | 14 | 173.83% |
| AMZN220930P00145000 | 2022-09-26 3:35PM EDT | 145.00 | 29.32 | 26.60 | 28.00 | 0.00 | - | 7 | 17 | 135.45% |
| AMZN220930P00146000 | 2022-09-27 12:51PM EDT | 146.00 | 32.15 | 26.75 | 29.00 | 0.00 | - | 4 | 4 | 182.23% |
| AMZN220930P00147000 | 2022-09-23 3:12PM EDT | 147.00 | 34.40 | 27.75 | 30.00 | 0.00 | - | 84 | 9 | 186.33% |
| AMZN220930P00148000 | 2022-09-21 3:01PM EDT | 148.00 | 25.25 | 28.85 | 30.95 | 0.00 | - | 25 | 0 | 187.89% |
| AMZN220930P00149000 | 2022-09-21 3:59PM EDT | 149.00 | 30.45 | 29.80 | 32.00 | 0.00 | - | 81 | 0 | 194.43% |
| AMZN220930P00150000 | 2022-09-28 3:47PM EDT | 150.00 | 31.60 | 30.80 | 32.95 | -4.40 | -12.22% | 1 | 5 | 195.80% |
| AMZN220930P00152500 | 2022-09-23 3:05PM EDT | 152.50 | 40.26 | 33.35 | 35.45 | 0.00 | - | 8 | 0 | 205.37% |
| AMZN220930P00155000 | 2022-09-15 10:01AM EDT | 155.00 | 24.70 | 35.75 | 38.10 | 0.00 | - | 1 | 0 | 222.66% |
| AMZN220930P00157500 | 2022-09-14 9:37AM EDT | 157.50 | 30.75 | 38.25 | 40.50 | 0.00 | - | 1 | 0 | 226.56% |
| AMZN220930P00160000 | 2022-09-12 2:25PM EDT | 160.00 | 24.35 | 40.80 | 43.00 | 0.00 | - | 3 | 0 | 235.35% |
| AMZN220930P00165000 | 2022-09-14 2:05PM EDT | 165.00 | 37.15 | 45.80 | 48.05 | 0.00 | - | 24 | 0 | 255.37% |
| AMZN220930P00170000 | 2022-09-12 12:48PM EDT | 170.00 | 34.85 | 50.80 | 52.95 | 0.00 | - | 1 | 0 | 265.72% |
| AMZN220930P00175000 | 2022-09-06 9:45AM EDT | 175.00 | 47.90 | 55.85 | 58.00 | 0.00 | - | 15 | 0 | 284.28% |
| AMZN220930P00180000 | 2022-09-28 12:28PM EDT | 180.00 | 63.01 | 60.80 | 63.05 | -3.26 | -4.92% | 22 | 0 | 302.34% |
| AMZN220930P00185000 | 2022-08-17 9:30AM EDT | 185.00 | 42.20 | 57.50 | 67.10 | 0.00 | - | 1 | 0 | 216.80% |
| AMZN220930P00200000 | 2022-09-27 11:04AM EDT | 200.00 | 84.30 | 80.85 | 82.90 | 0.00 | - | 1 | 0 | 345.80% |
© 2022 Yahoo. Todos os direitos reservados.
