Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.335,55-99,46 (-2,90%)
No fechamento: 4:00PM EDT
3.330,02 -5,53 (-0,17%)
Pós-fechamento: 07:59PM EDT
Pós-fechamento: 07:59PM EDT
Opções de comprapara29 de outubro de 2021
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211029C02000000 | 2021-10-18 2:26AM EDT | 2,000.00 | 1,303.15 | 1,328.40 | 1,345.25 | 0.00 | - | - | 1 | 163.09% |
| AMZN211029C02050000 | 2021-10-19 3:57PM EDT | 2,050.00 | 1,395.11 | 1,278.40 | 1,295.25 | 0.00 | - | 1 | 0 | 155.91% |
| AMZN211029C02100000 | 2021-10-22 9:45AM EDT | 2,100.00 | 1,314.75 | 1,228.25 | 1,245.25 | +158.71 | +13.73% | 1 | 30 | 147.78% |
| AMZN211029C02110000 | 2021-10-01 2:43PM EDT | 2,110.00 | 1,165.46 | 1,218.25 | 1,235.25 | 0.00 | - | 1 | 1 | 146.39% |
| AMZN211029C02120000 | 2021-10-01 2:43PM EDT | 2,120.00 | 1,155.48 | 1,208.25 | 1,225.25 | 0.00 | - | 1 | 2 | 145.02% |
| AMZN211029C02250000 | 2021-10-18 9:47AM EDT | 2,250.00 | 1,173.80 | 1,078.25 | 1,094.95 | 0.00 | - | 1 | 2 | 125.64% |
| AMZN211029C02260000 | 2021-10-18 10:18AM EDT | 2,260.00 | 1,148.35 | 1,068.25 | 1,084.95 | 0.00 | - | 1 | 3 | 124.34% |
| AMZN211029C02270000 | 2021-10-20 9:44AM EDT | 2,270.00 | 1,178.55 | 1,058.30 | 1,074.95 | 0.00 | - | 1 | 9 | 123.41% |
| AMZN211029C02300000 | 2021-10-01 12:11PM EDT | 2,300.00 | 980.12 | 1,028.30 | 1,044.95 | 0.00 | - | 1 | 1 | 119.60% |
| AMZN211029C02360000 | 2021-10-19 10:57AM EDT | 2,360.00 | 1,082.51 | 968.40 | 984.85 | 0.00 | - | 4 | 10 | 112.11% |
| AMZN211029C02380000 | 2021-10-22 2:21PM EDT | 2,380.00 | 972.31 | 948.30 | 965.30 | -50.26 | -4.92% | 9 | 9 | 111.69% |
| AMZN211029C02390000 | 2021-10-22 2:17PM EDT | 2,390.00 | 964.02 | 938.30 | 954.75 | +36.60 | +3.95% | 7 | 21 | 107.13% |
| AMZN211029C02400000 | 2021-10-19 10:22AM EDT | 2,400.00 | 1,035.96 | 928.30 | 945.25 | 0.00 | - | 5 | 8 | 108.94% |
| AMZN211029C02410000 | 2021-10-06 9:39AM EDT | 2,410.00 | 821.90 | 918.30 | 935.25 | 0.00 | - | 6 | 6 | 107.69% |
| AMZN211029C02420000 | 2021-10-04 3:04PM EDT | 2,420.00 | 793.55 | 908.35 | 925.25 | 0.00 | - | - | 1 | 106.74% |
| AMZN211029C02440000 | 2021-09-27 2:02PM EDT | 2,440.00 | 958.06 | 888.45 | 905.25 | 0.00 | - | - | 3 | 104.81% |
| AMZN211029C02450000 | 2021-10-19 10:58AM EDT | 2,450.00 | 993.01 | 878.45 | 895.25 | 0.00 | - | 5 | 12 | 103.59% |
| AMZN211029C02460000 | 2021-10-11 11:33AM EDT | 2,460.00 | 818.24 | 868.45 | 885.30 | 0.00 | - | - | 4 | 102.61% |
| AMZN211029C02470000 | 2021-10-06 10:39AM EDT | 2,470.00 | 771.98 | 858.50 | 875.05 | 0.00 | - | 7 | 7 | 100.39% |
| AMZN211029C02490000 | 2021-10-07 9:54AM EDT | 2,490.00 | 828.03 | 838.35 | 855.05 | 0.00 | - | - | 1 | 97.19% |
| AMZN211029C02500000 | 2021-10-22 2:07PM EDT | 2,500.00 | 851.42 | 828.45 | 845.40 | +24.75 | +2.99% | 1 | 6 | 98.23% |
| AMZN211029C02510000 | 2021-10-15 10:52AM EDT | 2,510.00 | 841.05 | 818.45 | 834.95 | 0.00 | - | 1 | 6 | 94.82% |
| AMZN211029C02520000 | 2021-10-19 11:19AM EDT | 2,520.00 | 912.83 | 808.35 | 825.10 | 0.00 | - | 3 | 4 | 93.90% |
| AMZN211029C02530000 | 2021-10-12 10:56AM EDT | 2,530.00 | 713.22 | 798.50 | 815.35 | 0.00 | - | 7 | 7 | 94.60% |
| AMZN211029C02570000 | 2021-10-04 10:17AM EDT | 2,570.00 | 647.95 | 758.60 | 775.15 | 0.00 | - | - | 1 | 89.40% |
| AMZN211029C02610000 | 2021-10-15 10:36AM EDT | 2,610.00 | 726.10 | 718.45 | 735.20 | 0.00 | - | 12 | 12 | 84.27% |
| AMZN211029C02640000 | 2021-10-01 3:27PM EDT | 2,640.00 | 651.48 | 688.50 | 704.65 | 0.00 | - | 3 | 3 | 78.52% |
| AMZN211029C02650000 | 2021-09-30 3:37PM EDT | 2,650.00 | 668.75 | 678.55 | 694.70 | 0.00 | - | 21 | 13 | 77.86% |
| AMZN211029C02660000 | 2021-10-19 3:22PM EDT | 2,660.00 | 786.66 | 668.55 | 684.80 | 0.00 | - | 16 | 18 | 77.19% |
| AMZN211029C02670000 | 2021-10-01 10:45AM EDT | 2,670.00 | 602.34 | 658.70 | 674.75 | 0.00 | - | 7 | 7 | 76.49% |
| AMZN211029C02680000 | 2021-09-22 2:05PM EDT | 2,680.00 | 707.70 | 648.60 | 664.75 | 0.00 | - | 4 | 0 | 74.93% |
| AMZN211029C02690000 | 2021-10-01 10:44AM EDT | 2,690.00 | 587.60 | 638.65 | 655.00 | 0.00 | - | 14 | 7 | 75.04% |
| AMZN211029C02700000 | 2021-10-13 2:01PM EDT | 2,700.00 | 586.47 | 628.80 | 644.75 | 0.00 | - | 1 | 18 | 73.50% |
| AMZN211029C02720000 | 2021-09-30 2:51PM EDT | 2,720.00 | 603.28 | 608.75 | 624.95 | 0.00 | - | 28 | 14 | 71.81% |
| AMZN211029C02790000 | 2021-10-19 2:21PM EDT | 2,790.00 | 651.71 | 539.10 | 555.20 | 0.00 | - | 6 | 13 | 65.85% |
| AMZN211029C02800000 | 2021-10-22 3:57PM EDT | 2,800.00 | 539.20 | 529.20 | 545.25 | +85.10 | +18.74% | 1 | 1 | 65.14% |
| AMZN211029C02820000 | 2021-09-20 12:10AM EDT | 2,820.00 | 654.14 | 509.35 | 525.40 | 0.00 | - | - | 3 | 63.66% |
| AMZN211029C02830000 | 2021-10-01 12:53PM EDT | 2,830.00 | 453.01 | 499.55 | 515.50 | 0.00 | - | 10 | 10 | 63.27% |
| AMZN211029C02850000 | 2021-10-20 10:37AM EDT | 2,850.00 | 586.05 | 479.60 | 495.75 | 0.00 | - | 94 | 162 | 61.64% |
| AMZN211029C02880000 | 2021-10-04 12:53PM EDT | 2,880.00 | 432.25 | 450.05 | 466.00 | 0.00 | - | 1 | 5 | 59.59% |
| AMZN211029C02890000 | 2021-10-22 3:51PM EDT | 2,890.00 | 446.00 | 440.00 | 456.10 | -88.95 | -16.63% | 4 | 3 | 58.50% |
| AMZN211029C02900000 | 2021-10-22 10:39AM EDT | 2,900.00 | 496.00 | 430.15 | 446.25 | -43.59 | -8.08% | 1 | 14 | 57.87% |
| AMZN211029C02920000 | 2021-10-04 2:30PM EDT | 2,920.00 | 309.41 | 410.60 | 426.50 | 0.00 | - | 1 | 1 | 56.69% |
| AMZN211029C02930000 | 2021-10-14 10:43AM EDT | 2,930.00 | 383.07 | 400.60 | 416.70 | 0.00 | - | 1 | 0 | 55.80% |
| AMZN211029C02940000 | 2021-10-15 11:09AM EDT | 2,940.00 | 450.00 | 390.55 | 406.90 | 0.00 | - | 1 | 2 | 54.81% |
| AMZN211029C02950000 | 2021-09-27 12:01PM EDT | 2,950.00 | 440.00 | 380.75 | 396.95 | 0.00 | - | 1 | 3 | 53.97% |
| AMZN211029C02960000 | 2021-10-18 10:01AM EDT | 2,960.00 | 467.00 | 370.95 | 387.20 | 0.00 | - | 1 | 9 | 53.39% |
| AMZN211029C02970000 | 2021-10-19 3:56PM EDT | 2,970.00 | 476.62 | 361.20 | 377.45 | 0.00 | - | 2 | 4 | 52.83% |
| AMZN211029C02980000 | 2021-10-19 3:56PM EDT | 2,980.00 | 466.76 | 351.40 | 367.70 | 0.00 | - | 2 | 9 | 52.17% |
| AMZN211029C02990000 | 2021-10-21 10:38AM EDT | 2,990.00 | 440.60 | 341.70 | 358.00 | 0.00 | - | 1 | 10 | 51.64% |
| AMZN211029C03000000 | 2021-10-22 3:28PM EDT | 3,000.00 | 344.00 | 335.00 | 347.80 | -94.18 | -21.49% | 12 | 176 | 53.75% |
| AMZN211029C03010000 | 2021-10-22 2:21PM EDT | 3,010.00 | 346.00 | 322.30 | 339.10 | -98.00 | -22.07% | 3 | 2 | 50.97% |
| AMZN211029C03030000 | 2021-10-05 11:04AM EDT | 3,030.00 | 263.76 | 302.85 | 319.65 | 0.00 | - | - | 7 | 62.22% |
| AMZN211029C03040000 | 2021-10-18 9:59AM EDT | 3,040.00 | 389.00 | 293.30 | 309.75 | 0.00 | - | 11 | 27 | 60.79% |
| AMZN211029C03050000 | 2021-10-22 1:30PM EDT | 3,050.00 | 307.42 | 283.80 | 300.60 | -102.58 | -25.02% | 2 | 5 | 60.27% |
| AMZN211029C03070000 | 2021-10-22 3:04PM EDT | 3,070.00 | 280.00 | 264.60 | 281.75 | -61.40 | -17.98% | 3 | 1 | 58.42% |
| AMZN211029C03080000 | 2021-10-13 1:33PM EDT | 3,080.00 | 224.10 | 255.25 | 272.45 | 0.00 | - | - | 1 | 57.58% |
| AMZN211029C03090000 | 2021-10-15 9:36AM EDT | 3,090.00 | 237.30 | 246.00 | 263.15 | 0.00 | - | 1 | 3 | 56.71% |
| AMZN211029C03100000 | 2021-10-22 3:48PM EDT | 3,100.00 | 242.00 | 238.00 | 253.50 | -93.57 | -27.88% | 201 | 163 | 55.42% |
| AMZN211029C03110000 | 2021-10-15 9:38AM EDT | 3,110.00 | 292.15 | 228.40 | 242.65 | +70.35 | +31.72% | 1 | 10 | 52.89% |
| AMZN211029C03120000 | 2021-10-22 3:06PM EDT | 3,120.00 | 232.50 | 219.50 | 235.40 | -85.44 | -26.87% | 7 | 23 | 53.97% |
| AMZN211029C03130000 | 2021-10-22 10:52AM EDT | 3,130.00 | 253.08 | 210.80 | 225.40 | -75.50 | -22.98% | 5 | 11 | 52.26% |
| AMZN211029C03140000 | 2021-10-22 10:49AM EDT | 3,140.00 | 254.00 | 201.90 | 217.70 | -60.03 | -19.12% | 2 | 24 | 52.66% |
| AMZN211029C03150000 | 2021-10-22 3:57PM EDT | 3,150.00 | 202.81 | 193.75 | 207.90 | -91.32 | -31.05% | 214 | 76 | 51.08% |
| AMZN211029C03160000 | 2021-10-22 1:34PM EDT | 3,160.00 | 202.50 | 184.35 | 199.00 | -82.10 | -28.85% | 10 | 52 | 50.25% |
| AMZN211029C03170000 | 2021-10-22 1:01PM EDT | 3,170.00 | 197.10 | 177.60 | 191.00 | -87.71 | -30.80% | 2 | 34 | 50.11% |
| AMZN211029C03180000 | 2021-10-22 1:48PM EDT | 3,180.00 | 185.58 | 169.40 | 182.85 | -74.95 | -28.77% | 2 | 40 | 49.75% |
| AMZN211029C03185000 | 2021-10-22 12:58PM EDT | 3,185.00 | 186.85 | 168.75 | 177.00 | -83.15 | -30.80% | 2 | 30 | 48.13% |
| AMZN211029C03190000 | 2021-10-22 11:33AM EDT | 3,190.00 | 178.25 | 164.90 | 173.05 | -79.67 | -30.89% | 1 | 11 | 48.01% |
| AMZN211029C03195000 | 2021-10-13 12:42PM EDT | 3,195.00 | 136.00 | 156.55 | 170.90 | 0.00 | - | 2 | 14 | 49.24% |
| AMZN211029C03200000 | 2021-10-22 3:57PM EDT | 3,200.00 | 162.86 | 154.05 | 162.40 | -70.47 | -30.20% | 163 | 1,244 | 45.60% |
| AMZN211029C03205000 | 2021-10-18 10:03AM EDT | 3,205.00 | 234.10 | 149.10 | 163.00 | 0.00 | - | 1 | 5 | 48.83% |
| AMZN211029C03210000 | 2021-10-22 1:01PM EDT | 3,210.00 | 164.50 | 146.25 | 157.55 | -67.49 | -29.09% | 13 | 5 | 47.50% |
| AMZN211029C03215000 | 2021-10-22 3:34PM EDT | 3,215.00 | 156.60 | 143.20 | 153.75 | -52.50 | -25.11% | 3 | 8 | 47.36% |
| AMZN211029C03220000 | 2021-10-22 3:08PM EDT | 3,220.00 | 149.41 | 139.65 | 150.00 | -94.16 | -38.66% | 8 | 70 | 47.23% |
| AMZN211029C03225000 | 2021-10-22 2:56PM EDT | 3,225.00 | 151.23 | 135.95 | 146.35 | -60.42 | -28.55% | 2 | 54 | 47.15% |
| AMZN211029C03230000 | 2021-10-22 3:34PM EDT | 3,230.00 | 145.00 | 132.10 | 144.65 | -72.40 | -33.30% | 57 | 58 | 48.36% |
| AMZN211029C03235000 | 2021-10-19 3:13PM EDT | 3,235.00 | 229.18 | 128.65 | 138.55 | 0.00 | - | 2 | 25 | 46.55% |
| AMZN211029C03240000 | 2021-10-22 3:08PM EDT | 3,240.00 | 134.47 | 128.65 | 134.85 | -61.67 | -31.44% | 15 | 71 | 46.35% |
| AMZN211029C03245000 | 2021-10-22 3:00PM EDT | 3,245.00 | 125.95 | 121.65 | 128.00 | -86.35 | -40.67% | 8 | 53 | 44.03% |
| AMZN211029C03250000 | 2021-10-22 3:57PM EDT | 3,250.00 | 126.00 | 118.25 | 126.95 | -70.00 | -35.71% | 127 | 114 | 45.55% |
| AMZN211029C03255000 | 2021-10-22 3:22PM EDT | 3,255.00 | 125.96 | 118.15 | 124.30 | -69.84 | -35.67% | 6 | 45 | 45.96% |
| AMZN211029C03260000 | 2021-10-22 3:52PM EDT | 3,260.00 | 116.75 | 114.20 | 120.95 | -82.40 | -41.38% | 37 | 56 | 45.88% |
| AMZN211029C03265000 | 2021-10-22 3:34PM EDT | 3,265.00 | 120.44 | 108.60 | 117.55 | -58.22 | -32.59% | 11 | 68 | 45.74% |
| AMZN211029C03270000 | 2021-10-22 3:49PM EDT | 3,270.00 | 108.70 | 107.80 | 114.40 | -70.40 | -39.31% | 22 | 74 | 45.73% |
| AMZN211029C03275000 | 2021-10-22 3:34PM EDT | 3,275.00 | 114.30 | 104.75 | 111.20 | -56.10 | -32.92% | 56 | 90 | 45.65% |
| AMZN211029C03280000 | 2021-10-22 3:48PM EDT | 3,280.00 | 102.40 | 100.10 | 107.90 | -67.96 | -39.89% | 58 | 68 | 45.49% |
| AMZN211029C03285000 | 2021-10-22 3:43PM EDT | 3,285.00 | 103.20 | 97.70 | 104.80 | -63.12 | -37.95% | 11 | 70 | 45.42% |
| AMZN211029C03290000 | 2021-10-22 3:48PM EDT | 3,290.00 | 96.45 | 96.80 | 101.85 | -66.15 | -40.68% | 31 | 71 | 45.41% |
| AMZN211029C03295000 | 2021-10-22 3:34PM EDT | 3,295.00 | 101.67 | 91.75 | 98.90 | -59.55 | -36.94% | 135 | 33 | 45.37% |
| AMZN211029C03300000 | 2021-10-22 3:58PM EDT | 3,300.00 | 94.80 | 90.65 | 94.70 | -61.75 | -39.44% | 2,530 | 1,153 | 44.55% |
| AMZN211029C03305000 | 2021-10-22 3:45PM EDT | 3,305.00 | 91.40 | 86.70 | 93.00 | -61.58 | -40.25% | 30 | 77 | 45.20% |
| AMZN211029C03310000 | 2021-10-22 3:52PM EDT | 3,310.00 | 87.19 | 86.00 | 88.85 | -61.80 | -41.48% | 122 | 105 | 44.36% |
| AMZN211029C03315000 | 2021-10-22 3:56PM EDT | 3,315.00 | 86.75 | 82.45 | 86.90 | -57.05 | -39.67% | 20 | 100 | 44.80% |
| AMZN211029C03320000 | 2021-10-22 3:58PM EDT | 3,320.00 | 82.00 | 77.85 | 83.75 | -59.06 | -41.87% | 153 | 107 | 44.49% |
| AMZN211029C03325000 | 2021-10-22 3:58PM EDT | 3,325.00 | 78.70 | 77.80 | 80.20 | -58.85 | -42.78% | 55 | 121 | 43.92% |
| AMZN211029C03330000 | 2021-10-22 3:59PM EDT | 3,330.00 | 76.36 | 75.00 | 77.45 | -56.19 | -42.39% | 251 | 171 | 43.79% |
| AMZN211029C03335000 | 2021-10-22 3:59PM EDT | 3,335.00 | 73.65 | 71.25 | 74.50 | -51.95 | -41.36% | 257 | 67 | 43.51% |
| AMZN211029C03340000 | 2021-10-22 3:59PM EDT | 3,340.00 | 72.60 | 71.00 | 72.30 | -56.41 | -43.73% | 812 | 104 | 43.64% |
| AMZN211029C03345000 | 2021-10-22 3:59PM EDT | 3,345.00 | 68.30 | 68.20 | 69.45 | -57.60 | -45.75% | 1,031 | 79 | 43.36% |
| AMZN211029C03350000 | 2021-10-22 3:59PM EDT | 3,350.00 | 66.95 | 65.80 | 67.30 | -52.60 | -44.00% | 2,425 | 442 | 43.46% |
| AMZN211029C03355000 | 2021-10-22 3:59PM EDT | 3,355.00 | 63.70 | 60.40 | 65.05 | -49.65 | -43.80% | 616 | 172 | 43.47% |
| AMZN211029C03360000 | 2021-10-22 3:59PM EDT | 3,360.00 | 61.60 | 61.05 | 62.75 | -50.95 | -45.27% | 539 | 89 | 43.42% |
| AMZN211029C03365000 | 2021-10-22 3:59PM EDT | 3,365.00 | 60.21 | 58.70 | 61.10 | -52.13 | -46.40% | 510 | 34 | 43.72% |
| AMZN211029C03370000 | 2021-10-22 3:55PM EDT | 3,370.00 | 60.55 | 55.00 | 58.00 | -49.11 | -44.78% | 614 | 82 | 43.13% |
| AMZN211029C03375000 | 2021-10-22 3:59PM EDT | 3,375.00 | 55.95 | 55.00 | 56.60 | -49.82 | -47.10% | 774 | 71 | 43.52% |
| AMZN211029C03380000 | 2021-10-22 3:59PM EDT | 3,380.00 | 52.80 | 50.55 | 55.20 | -46.75 | -46.96% | 1,152 | 136 | 43.88% |
| AMZN211029C03385000 | 2021-10-22 3:55PM EDT | 3,385.00 | 53.90 | 48.40 | 53.35 | -40.67 | -43.01% | 140 | 86 | 43.94% |
| AMZN211029C03390000 | 2021-10-22 3:59PM EDT | 3,390.00 | 49.25 | 46.60 | 51.00 | -45.15 | -47.83% | 288 | 236 | 43.67% |
| AMZN211029C03395000 | 2021-10-22 3:59PM EDT | 3,395.00 | 49.70 | 44.75 | 49.65 | -40.02 | -44.61% | 311 | 89 | 43.98% |
| AMZN211029C03400000 | 2021-10-22 3:59PM EDT | 3,400.00 | 46.20 | 45.00 | 46.40 | -42.45 | -47.88% | 4,729 | 925 | 43.09% |
| AMZN211029C03405000 | 2021-10-22 3:59PM EDT | 3,405.00 | 44.71 | 43.85 | 47.20 | -40.59 | -47.58% | 273 | 134 | 44.67% |
| AMZN211029C03410000 | 2021-10-22 3:56PM EDT | 3,410.00 | 44.28 | 42.20 | 43.00 | -36.72 | -45.33% | 335 | 213 | 43.12% |
| AMZN211029C03415000 | 2021-10-22 3:57PM EDT | 3,415.00 | 43.00 | 38.20 | 42.65 | -37.00 | -46.25% | 253 | 157 | 43.94% |
| AMZN211029C03420000 | 2021-10-22 3:59PM EDT | 3,420.00 | 39.20 | 38.40 | 39.60 | -35.11 | -47.25% | 554 | 426 | 43.02% |
| AMZN211029C03425000 | 2021-10-22 3:59PM EDT | 3,425.00 | 37.06 | 34.70 | 37.70 | -37.84 | -50.52% | 571 | 332 | 42.80% |
| AMZN211029C03430000 | 2021-10-22 3:59PM EDT | 3,430.00 | 35.95 | 35.00 | 37.00 | -36.55 | -50.41% | 403 | 494 | 43.32% |
| AMZN211029C03435000 | 2021-10-22 3:54PM EDT | 3,435.00 | 35.69 | 31.05 | 36.40 | -34.31 | -49.01% | 196 | 285 | 43.90% |
| AMZN211029C03440000 | 2021-10-22 3:59PM EDT | 3,440.00 | 33.20 | 32.00 | 34.10 | -34.90 | -51.25% | 321 | 398 | 43.32% |
| AMZN211029C03445000 | 2021-10-22 3:56PM EDT | 3,445.00 | 33.34 | 31.00 | 33.05 | -31.68 | -48.72% | 375 | 171 | 43.54% |
| AMZN211029C03450000 | 2021-10-22 3:59PM EDT | 3,450.00 | 30.41 | 30.00 | 30.75 | -32.69 | -51.81% | 2,825 | 1,279 | 42.87% |
| AMZN211029C03455000 | 2021-10-22 3:59PM EDT | 3,455.00 | 29.50 | 28.70 | 30.25 | -31.10 | -51.32% | 407 | 248 | 43.42% |
| AMZN211029C03460000 | 2021-10-22 3:56PM EDT | 3,460.00 | 29.65 | 25.85 | 29.00 | -25.45 | -46.19% | 249 | 275 | 43.43% |
| AMZN211029C03465000 | 2021-10-22 3:59PM EDT | 3,465.00 | 27.10 | 24.20 | 27.90 | -28.96 | -51.66% | 242 | 143 | 43.51% |
| AMZN211029C03470000 | 2021-10-22 3:59PM EDT | 3,470.00 | 27.00 | 25.30 | 26.95 | -27.50 | -50.46% | 365 | 301 | 43.67% |
| AMZN211029C03475000 | 2021-10-22 3:59PM EDT | 3,475.00 | 26.20 | 22.05 | 26.05 | -25.80 | -49.62% | 288 | 175 | 43.85% |
| AMZN211029C03480000 | 2021-10-22 3:59PM EDT | 3,480.00 | 23.78 | 22.00 | 24.80 | -25.90 | -52.13% | 364 | 268 | 43.74% |
| AMZN211029C03485000 | 2021-10-22 3:54PM EDT | 3,485.00 | 23.25 | 22.20 | 23.85 | -23.15 | -49.89% | 150 | 142 | 43.83% |
| AMZN211029C03490000 | 2021-10-22 3:59PM EDT | 3,490.00 | 22.67 | 21.10 | 23.05 | -23.53 | -50.93% | 338 | 258 | 44.01% |
| AMZN211029C03495000 | 2021-10-22 3:52PM EDT | 3,495.00 | 20.80 | 20.30 | 21.30 | -21.08 | -50.33% | 203 | 225 | 43.40% |
| AMZN211029C03500000 | 2021-10-22 3:59PM EDT | 3,500.00 | 19.73 | 19.50 | 20.00 | -22.62 | -53.41% | 4,790 | 2,135 | 43.11% |
| AMZN211029C03505000 | 2021-10-22 3:55PM EDT | 3,505.00 | 19.15 | 18.35 | 19.70 | -21.15 | -52.48% | 184 | 178 | 43.62% |
| AMZN211029C03510000 | 2021-10-22 3:59PM EDT | 3,510.00 | 18.40 | 15.95 | 18.65 | -20.26 | -52.41% | 341 | 269 | 43.48% |
| AMZN211029C03515000 | 2021-10-22 3:58PM EDT | 3,515.00 | 18.00 | 15.60 | 18.10 | -20.90 | -53.73% | 111 | 122 | 43.74% |
| AMZN211029C03520000 | 2021-10-22 3:59PM EDT | 3,520.00 | 16.57 | 16.00 | 16.80 | -17.58 | -51.48% | 372 | 451 | 43.31% |
| AMZN211029C03525000 | 2021-10-22 3:55PM EDT | 3,525.00 | 16.92 | 14.20 | 16.50 | -16.95 | -50.04% | 203 | 215 | 43.76% |
| AMZN211029C03530000 | 2021-10-22 3:58PM EDT | 3,530.00 | 15.93 | 13.10 | 15.80 | -16.50 | -50.88% | 230 | 263 | 43.82% |
| AMZN211029C03535000 | 2021-10-22 3:34PM EDT | 3,535.00 | 16.50 | 12.50 | 15.60 | -13.90 | -45.72% | 143 | 109 | 44.34% |
| AMZN211029C03540000 | 2021-10-22 3:59PM EDT | 3,540.00 | 14.60 | 13.65 | 14.30 | -15.25 | -51.09% | 177 | 106 | 43.76% |
| AMZN211029C03545000 | 2021-10-22 3:53PM EDT | 3,545.00 | 13.55 | 13.25 | 13.95 | -15.85 | -53.91% | 113 | 66 | 44.10% |
| AMZN211029C03550000 | 2021-10-22 3:59PM EDT | 3,550.00 | 13.00 | 12.80 | 13.25 | -14.45 | -52.64% | 1,604 | 1,274 | 44.05% |
| AMZN211029C03555000 | 2021-10-22 3:56PM EDT | 3,555.00 | 12.49 | 11.85 | 13.25 | -12.54 | -50.10% | 200 | 282 | 44.72% |
| AMZN211029C03560000 | 2021-10-22 3:56PM EDT | 3,560.00 | 12.00 | 10.85 | 12.70 | -11.79 | -49.56% | 197 | 195 | 44.80% |
| AMZN211029C03565000 | 2021-10-22 3:59PM EDT | 3,565.00 | 11.63 | 9.80 | 11.65 | -11.52 | -49.76% | 92 | 117 | 44.30% |
| AMZN211029C03570000 | 2021-10-22 3:51PM EDT | 3,570.00 | 11.00 | 10.75 | 11.80 | -10.33 | -48.43% | 111 | 182 | 45.12% |
| AMZN211029C03575000 | 2021-10-22 3:58PM EDT | 3,575.00 | 10.65 | 10.35 | 10.95 | -10.22 | -48.97% | 142 | 140 | 44.78% |
| AMZN211029C03580000 | 2021-10-22 3:59PM EDT | 3,580.00 | 10.42 | 9.70 | 10.90 | -10.58 | -50.38% | 238 | 245 | 45.35% |
| AMZN211029C03585000 | 2021-10-22 3:56PM EDT | 3,585.00 | 10.20 | 9.50 | 10.50 | -8.70 | -46.03% | 99 | 87 | 45.50% |
| AMZN211029C03590000 | 2021-10-22 3:59PM EDT | 3,590.00 | 9.65 | 9.25 | 9.90 | -9.30 | -49.08% | 179 | 332 | 45.38% |
| AMZN211029C03595000 | 2021-10-22 3:54PM EDT | 3,595.00 | 9.16 | 8.90 | 9.90 | -7.93 | -46.40% | 202 | 404 | 46.00% |
| AMZN211029C03600000 | 2021-10-22 3:59PM EDT | 3,600.00 | 8.55 | 8.55 | 9.00 | -8.75 | -50.58% | 1,904 | 1,132 | 45.44% |
| AMZN211029C03605000 | 2021-10-22 3:55PM EDT | 3,605.00 | 9.05 | 8.25 | 9.20 | -7.30 | -44.65% | 191 | 221 | 46.30% |
| AMZN211029C03610000 | 2021-10-22 3:58PM EDT | 3,610.00 | 8.40 | 7.90 | 8.65 | -7.93 | -48.56% | 169 | 162 | 46.16% |
| AMZN211029C03615000 | 2021-10-22 3:54PM EDT | 3,615.00 | 7.80 | 7.55 | 8.90 | -7.80 | -50.00% | 36 | 68 | 47.09% |
| AMZN211029C03620000 | 2021-10-22 3:59PM EDT | 3,620.00 | 7.72 | 7.35 | 8.00 | -6.54 | -45.86% | 116 | 155 | 46.41% |
| AMZN211029C03625000 | 2021-10-22 3:51PM EDT | 3,625.00 | 7.35 | 7.00 | 8.15 | -6.09 | -45.31% | 63 | 100 | 47.21% |
| AMZN211029C03630000 | 2021-10-22 3:53PM EDT | 3,630.00 | 6.94 | 6.60 | 7.90 | -5.31 | -43.35% | 53 | 246 | 47.42% |
| AMZN211029C03635000 | 2021-10-22 3:59PM EDT | 3,635.00 | 7.10 | 6.50 | 7.60 | -6.50 | -47.79% | 25 | 73 | 47.53% |
| AMZN211029C03640000 | 2021-10-22 3:46PM EDT | 3,640.00 | 6.69 | 6.30 | 7.35 | -5.33 | -44.34% | 100 | 55 | 47.72% |
| AMZN211029C03645000 | 2021-10-22 3:59PM EDT | 3,645.00 | 6.75 | 6.00 | 6.70 | -5.27 | -43.84% | 24 | 36 | 47.24% |
| AMZN211029C03650000 | 2021-10-22 3:59PM EDT | 3,650.00 | 6.14 | 6.00 | 6.30 | -4.76 | -43.67% | 642 | 483 | 47.12% |
| AMZN211029C03655000 | 2021-10-22 3:03PM EDT | 3,655.00 | 6.37 | 4.80 | 6.15 | -3.48 | -35.33% | 24 | 35 | 47.40% |
| AMZN211029C03660000 | 2021-10-22 3:48PM EDT | 3,660.00 | 5.73 | 5.50 | 6.35 | -4.07 | -41.53% | 21 | 34 | 48.29% |
| AMZN211029C03665000 | 2021-10-22 2:50PM EDT | 3,665.00 | 6.40 | 5.20 | 6.10 | -3.75 | -36.95% | 36 | 38 | 48.40% |
| AMZN211029C03670000 | 2021-10-22 3:57PM EDT | 3,670.00 | 5.42 | 4.80 | 5.90 | -3.79 | -41.15% | 95 | 66 | 48.57% |
| AMZN211029C03675000 | 2021-10-22 3:59PM EDT | 3,675.00 | 5.10 | 4.75 | 5.60 | -3.40 | -40.00% | 30 | 38 | 48.55% |
| AMZN211029C03680000 | 2021-10-22 3:59PM EDT | 3,680.00 | 5.55 | 4.75 | 5.50 | -3.60 | -39.34% | 28 | 93 | 48.88% |
| AMZN211029C03685000 | 2021-10-22 3:58PM EDT | 3,685.00 | 4.90 | 4.45 | 5.40 | -3.15 | -39.13% | 13 | 40 | 49.21% |
| AMZN211029C03690000 | 2021-10-22 3:49PM EDT | 3,690.00 | 4.75 | 4.20 | 5.25 | -3.10 | -39.49% | 21 | 55 | 49.44% |
| AMZN211029C03695000 | 2021-10-22 3:48PM EDT | 3,695.00 | 4.60 | 4.05 | 5.10 | -3.11 | -40.34% | 21 | 30 | 49.65% |
| AMZN211029C03700000 | 2021-10-22 3:59PM EDT | 3,700.00 | 4.41 | 4.10 | 4.60 | -3.04 | -40.81% | 1,444 | 627 | 49.12% |
| AMZN211029C03705000 | 2021-10-22 3:59PM EDT | 3,705.00 | 4.30 | 3.95 | 4.50 | -3.15 | -42.28% | 137 | 149 | 49.40% |
| AMZN211029C03710000 | 2021-10-22 3:49PM EDT | 3,710.00 | 4.15 | 3.55 | 4.50 | -2.32 | -35.86% | 233 | 123 | 49.90% |
| AMZN211029C03715000 | 2021-10-22 3:52PM EDT | 3,715.00 | 4.20 | 3.45 | 4.85 | -2.45 | -36.84% | 13 | 17 | 51.16% |
| AMZN211029C03720000 | 2021-10-22 3:32PM EDT | 3,720.00 | 3.93 | 3.35 | 4.70 | -2.07 | -34.50% | 52 | 53 | 51.34% |
| AMZN211029C03725000 | 2021-10-22 3:50PM EDT | 3,725.00 | 3.90 | 3.25 | 4.10 | -2.35 | -37.60% | 29 | 22 | 50.46% |
| AMZN211029C03730000 | 2021-10-22 2:01PM EDT | 3,730.00 | 4.05 | 3.15 | 4.45 | -1.55 | -27.68% | 42 | 53 | 50.21% |
| AMZN211029C03740000 | 2021-10-22 3:44PM EDT | 3,740.00 | 3.90 | 3.00 | 4.05 | -1.83 | -31.94% | 90 | 37 | 50.46% |
| AMZN211029C03745000 | 2021-10-22 3:48PM EDT | 3,745.00 | 3.40 | 2.46 | 4.15 | -2.25 | -39.82% | 8 | 48 | 50.34% |
| AMZN211029C03750000 | 2021-10-22 3:54PM EDT | 3,750.00 | 3.25 | 3.00 | 3.55 | -1.81 | -35.77% | 643 | 246 | 50.72% |
| AMZN211029C03755000 | 2021-10-22 3:13PM EDT | 3,755.00 | 3.50 | 2.30 | 3.95 | -1.84 | -34.46% | 9 | 19 | 50.76% |
| AMZN211029C03760000 | 2021-10-22 3:47PM EDT | 3,760.00 | 3.10 | 2.22 | 3.90 | -1.65 | -34.74% | 218 | 47 | 51.03% |
| AMZN211029C03775000 | 2021-10-22 3:59PM EDT | 3,775.00 | 2.90 | 2.71 | 3.00 | -1.45 | -33.33% | 38 | 27 | 51.78% |
| AMZN211029C03780000 | 2021-10-22 3:43PM EDT | 3,780.00 | 2.91 | 2.35 | 3.30 | -1.49 | -33.86% | 37 | 44 | 52.14% |
| AMZN211029C03795000 | 2021-10-22 2:49PM EDT | 3,795.00 | 2.98 | 1.76 | 3.05 | -1.07 | -26.42% | 10 | 18 | 52.06% |
| AMZN211029C03800000 | 2021-10-22 3:59PM EDT | 3,800.00 | 2.59 | 2.55 | 2.60 | -1.11 | -30.00% | 2,072 | 418 | 53.09% |
| AMZN211029C03805000 | 2021-10-22 3:58PM EDT | 3,805.00 | 2.55 | 2.28 | 2.58 | -1.31 | -33.94% | 1,356 | 30 | 53.02% |
| AMZN211029C03810000 | 2021-10-22 3:54PM EDT | 3,810.00 | 2.40 | 1.77 | 3.10 | -1.26 | -34.43% | 217 | 103 | 53.48% |
| AMZN211029C03815000 | 2021-10-22 12:58PM EDT | 3,815.00 | 2.79 | 1.54 | 3.05 | -0.56 | -16.72% | 1 | 5 | 53.39% |
| AMZN211029C03820000 | 2021-10-22 3:57PM EDT | 3,820.00 | 2.43 | 1.49 | 2.97 | -1.17 | -32.50% | 4 | 36 | 53.58% |
| AMZN211029C03830000 | 2021-10-22 3:59PM EDT | 3,830.00 | 2.31 | 1.39 | 2.45 | -0.89 | -27.81% | 3 | 1 | 53.17% |
| AMZN211029C03840000 | 2021-10-22 1:20PM EDT | 3,840.00 | 2.46 | 1.67 | 2.55 | -0.74 | -23.13% | 14 | 26 | 54.80% |
| AMZN211029C03850000 | 2021-10-22 3:48PM EDT | 3,850.00 | 2.08 | 1.70 | 2.45 | -0.95 | -31.35% | 323 | 157 | 55.51% |
| AMZN211029C03855000 | 2021-10-22 3:54PM EDT | 3,855.00 | 1.97 | 1.53 | 2.39 | -1.03 | -34.33% | 42 | 4 | 55.43% |
| AMZN211029C03870000 | 2021-10-22 3:04PM EDT | 3,870.00 | 1.95 | 1.06 | 2.44 | -0.70 | -26.42% | 10 | 4 | 55.71% |
| AMZN211029C03875000 | 2021-10-22 12:42PM EDT | 3,875.00 | 2.11 | 1.03 | 2.39 | -0.42 | -16.60% | 1 | 57 | 55.92% |
| AMZN211029C03880000 | 2021-10-22 3:24PM EDT | 3,880.00 | 1.90 | 1.56 | 2.34 | -0.60 | -24.00% | 107 | 32 | 57.45% |
| AMZN211029C03885000 | 2021-10-22 3:48PM EDT | 3,885.00 | 1.55 | 1.00 | 2.13 | -0.85 | -35.42% | 8 | 3 | 56.01% |
| AMZN211029C03900000 | 2021-10-22 3:58PM EDT | 3,900.00 | 1.56 | 1.29 | 1.88 | -0.63 | -28.77% | 669 | 644 | 57.30% |
| AMZN211029C03945000 | 2021-10-20 9:39AM EDT | 3,945.00 | 2.01 | 0.82 | 1.68 | 0.00 | - | 1 | 3 | 58.86% |
| AMZN211029C03950000 | 2021-10-22 3:55PM EDT | 3,950.00 | 1.35 | 0.80 | 1.65 | -0.31 | -18.67% | 118 | 39 | 59.08% |
| AMZN211029C03965000 | 2021-10-22 10:24AM EDT | 3,965.00 | 1.40 | 0.73 | 1.54 | -0.14 | -9.09% | 1 | 20 | 59.60% |
| AMZN211029C03980000 | 2021-10-22 3:05PM EDT | 3,980.00 | 1.22 | 0.86 | 1.49 | -0.52 | -29.89% | 46 | 42 | 60.99% |
| AMZN211029C03990000 | 2021-10-22 3:33PM EDT | 3,990.00 | 1.15 | 1.00 | 1.44 | -0.24 | -17.27% | 15 | 14 | 62.04% |
| AMZN211029C03995000 | 2021-10-22 12:51PM EDT | 3,995.00 | 1.26 | 0.60 | 1.42 | -0.32 | -20.25% | 2 | 4 | 60.89% |
| AMZN211029C04000000 | 2021-10-22 3:59PM EDT | 4,000.00 | 1.08 | 1.00 | 1.15 | -0.19 | -14.96% | 962 | 1,840 | 61.74% |
| AMZN211029C04010000 | 2021-10-22 3:30PM EDT | 4,010.00 | 1.03 | 0.83 | 1.35 | -0.24 | -18.90% | 112 | 47 | 62.59% |
| AMZN211029C04020000 | 2021-10-22 3:55PM EDT | 4,020.00 | 1.00 | 0.51 | 1.30 | -0.22 | -18.03% | 4 | 217 | 61.84% |
| AMZN211029C04030000 | 2021-10-22 3:09PM EDT | 4,030.00 | 1.00 | 0.66 | 1.15 | -0.17 | -14.53% | 21 | 10 | 62.55% |
| AMZN211029C04040000 | 2021-10-22 12:37PM EDT | 4,040.00 | 1.00 | 0.44 | 1.22 | -0.11 | -9.91% | 1 | 37 | 62.57% |
| AMZN211029C04050000 | 2021-10-22 2:52PM EDT | 4,050.00 | 0.74 | 0.62 | 0.90 | -0.31 | -29.52% | 16 | 351 | 62.60% |
| AMZN211029C04060000 | 2021-10-22 3:23PM EDT | 4,060.00 | 0.88 | 0.38 | 1.15 | -0.27 | -23.48% | 1 | 6 | 63.35% |
| AMZN211029C04070000 | 2021-10-22 3:34PM EDT | 4,070.00 | 0.84 | 0.36 | 1.12 | -0.15 | -15.15% | 5 | 9 | 63.78% |
| AMZN211029C04080000 | 2021-10-21 11:52AM EDT | 4,080.00 | 0.72 | 0.51 | 1.09 | -0.19 | -20.88% | 20 | 16 | 65.06% |
| AMZN211029C04090000 | 2021-10-22 1:44PM EDT | 4,090.00 | 0.85 | 0.31 | 1.06 | -0.17 | -16.67% | 1 | 27 | 64.55% |
| AMZN211029C04100000 | 2021-10-22 3:53PM EDT | 4,100.00 | 0.80 | 0.65 | 1.00 | 0.00 | - | 80 | 589 | 66.68% |
| AMZN211029C04110000 | 2021-10-22 10:21AM EDT | 4,110.00 | 0.75 | 0.26 | 1.00 | -0.77 | -50.66% | 1 | 74 | 65.26% |
| AMZN211029C04120000 | 2021-10-22 3:34PM EDT | 4,120.00 | 0.68 | 0.41 | 0.98 | -0.07 | -9.33% | 15 | 25 | 66.68% |
| AMZN211029C04130000 | 2021-10-20 3:53PM EDT | 4,130.00 | 0.79 | - | - | 0.00 | - | - | - | 0.00% |
| AMZN211029C04140000 | 2021-10-21 3:34PM EDT | 4,140.00 | 0.69 | 0.20 | 0.93 | 0.00 | - | 2 | 1 | 66.43% |
| AMZN211029C04150000 | 2021-10-22 3:54PM EDT | 4,150.00 | 0.59 | 0.35 | 0.91 | -0.10 | -14.49% | 23 | 93 | 67.90% |
| AMZN211029C04160000 | 2021-10-22 3:33PM EDT | 4,160.00 | 0.58 | 0.17 | 0.89 | -0.43 | -42.57% | 1 | 18 | 67.24% |
| AMZN211029C04170000 | 2021-10-22 11:52AM EDT | 4,170.00 | 0.51 | 0.15 | 0.87 | -0.54 | -51.43% | 3 | 5 | 67.60% |
| AMZN211029C04180000 | 2021-10-22 3:46PM EDT | 4,180.00 | 0.50 | 0.30 | 0.76 | +0.13 | +35.14% | 25 | 14 | 68.53% |
| AMZN211029C04190000 | 2021-10-20 1:07PM EDT | 4,190.00 | 0.55 | 0.12 | 0.83 | 0.00 | - | 7 | 16 | 68.36% |
| AMZN211029C04200000 | 2021-10-22 2:51PM EDT | 4,200.00 | 0.55 | 0.42 | 0.81 | 0.00 | - | 40 | 199 | 70.95% |
| AMZN211029C04210000 | 2021-10-22 3:54PM EDT | 4,210.00 | 0.47 | 0.25 | 0.79 | -0.14 | -22.95% | 16 | 26 | 70.29% |
| AMZN211029C04220000 | 2021-10-22 12:18PM EDT | 4,220.00 | 0.50 | 0.37 | 0.77 | -0.06 | -10.71% | 1 | 164 | 71.63% |
| AMZN211029C04230000 | 2021-10-15 1:09PM EDT | 4,230.00 | 0.75 | 0.07 | 0.76 | 0.00 | - | 2 | 0 | 69.82% |
| AMZN211029C04240000 | 2021-10-20 9:35AM EDT | 4,240.00 | 0.55 | 0.06 | 0.74 | 0.00 | - | 1 | 8 | 70.19% |
| AMZN211029C04250000 | 2021-10-22 12:34PM EDT | 4,250.00 | 0.45 | 0.05 | 0.55 | +0.01 | +2.27% | 2 | 174 | 68.75% |
| AMZN211029C04260000 | 2021-10-22 12:43PM EDT | 4,260.00 | 0.43 | 0.04 | 0.71 | -0.07 | -14.00% | 7 | 21 | 70.95% |
| AMZN211029C04270000 | 2021-10-22 10:42AM EDT | 4,270.00 | 0.38 | 0.03 | 0.69 | -0.02 | -5.00% | 3 | 3 | 71.24% |
| AMZN211029C04280000 | 2021-10-19 2:41PM EDT | 4,280.00 | 0.45 | 0.02 | 0.68 | 0.00 | - | 1 | 6 | 71.63% |
| AMZN211029C04290000 | 2021-10-21 10:53AM EDT | 4,290.00 | 0.40 | - | - | 0.00 | - | - | - | 0.00% |
| AMZN211029C04300000 | 2021-10-22 3:54PM EDT | 4,300.00 | 0.38 | 0.14 | 0.60 | +0.04 | +11.76% | 20 | 414 | 73.24% |
| AMZN211029C04320000 | 2021-10-22 1:10PM EDT | 4,320.00 | 0.34 | 0.00 | 0.63 | -0.04 | -10.53% | 1 | 1 | 73.24% |
| AMZN211029C04340000 | 2021-10-21 12:58PM EDT | 4,340.00 | 0.34 | 0.00 | 0.61 | 0.00 | - | 1 | 4 | 74.17% |
| AMZN211029C04350000 | 2021-10-21 2:45PM EDT | 4,350.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 2 | 37 | 74.61% |
| AMZN211029C04370000 | 2021-10-19 1:59PM EDT | 4,370.00 | 0.49 | 0.00 | 0.59 | 0.00 | - | 1 | 3 | 75.64% |
| AMZN211029C04380000 | 2021-10-22 3:35PM EDT | 4,380.00 | 0.29 | 0.01 | 0.58 | -0.24 | -45.28% | 2 | 15 | 76.17% |
| AMZN211029C04390000 | 2021-10-22 12:56PM EDT | 4,390.00 | 0.28 | 0.00 | 0.28 | -0.02 | -6.67% | 8 | 15 | 71.68% |
| AMZN211029C04400000 | 2021-10-22 3:34PM EDT | 4,400.00 | 0.25 | 0.00 | 0.56 | -0.07 | -21.87% | 3 | 28 | 76.95% |
| AMZN211029C04410000 | 2021-09-24 3:31PM EDT | 4,410.00 | 0.79 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 77.49% |
| AMZN211029C04440000 | 2021-10-20 12:51PM EDT | 4,440.00 | 0.27 | 0.15 | 0.28 | 0.00 | - | 1 | 235 | 77.25% |
| AMZN211029C04450000 | 2021-10-22 3:48PM EDT | 4,450.00 | 0.20 | 0.17 | 0.26 | -0.10 | -33.33% | 6 | 67 | 77.78% |
| AMZN211029C04500000 | 2021-10-21 11:30AM EDT | 4,500.00 | 0.30 | 0.07 | 0.51 | 0.00 | - | 5 | 182 | 82.76% |
| AMZN211029C04510000 | 2021-10-18 9:44AM EDT | 4,510.00 | 0.44 | 0.02 | 0.61 | 0.00 | - | - | - | 83.98% |
| AMZN211029C04520000 | 2021-10-22 9:49AM EDT | 4,520.00 | 0.23 | 0.00 | 0.50 | +0.06 | +35.29% | 1 | 0 | 82.72% |
| AMZN211029C04550000 | 2021-10-15 3:55PM EDT | 4,550.00 | 0.36 | 0.00 | 0.49 | 0.00 | - | 1 | 21 | 84.13% |
| AMZN211029C04570000 | 2021-10-05 2:09PM EDT | 4,570.00 | 0.49 | 0.01 | 0.48 | 0.00 | - | - | 3 | 85.21% |
| AMZN211029C04580000 | 2021-10-21 10:32AM EDT | 4,580.00 | 0.11 | 0.00 | 0.48 | 0.00 | - | 1 | 2 | 85.55% |
| AMZN211029C04590000 | 2021-10-22 9:30AM EDT | 4,590.00 | 0.13 | 0.00 | 0.47 | 0.00 | - | 1 | 4 | 85.94% |
| AMZN211029C04600000 | 2021-10-19 10:21AM EDT | 4,600.00 | 0.20 | 0.00 | 0.42 | 0.00 | - | 5 | 22 | 85.55% |
| AMZN211029C04640000 | 2021-10-22 12:57PM EDT | 4,640.00 | 0.18 | 0.00 | 0.25 | +0.03 | +20.00% | 1 | 19 | 83.79% |
| AMZN211029C04660000 | 2021-10-18 12:54PM EDT | 4,660.00 | 0.24 | 0.01 | 0.45 | 0.00 | - | 10 | 8 | 89.40% |
| AMZN211029C04670000 | 2021-10-19 12:12PM EDT | 4,670.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 89.75% |
| AMZN211029C04710000 | 2021-10-22 12:09PM EDT | 4,710.00 | 0.10 | 0.01 | 0.44 | -0.38 | -79.17% | 2 | 1 | 91.80% |
| AMZN211029C04720000 | 2021-10-22 12:40PM EDT | 4,720.00 | 0.10 | 0.00 | 0.38 | -0.04 | -28.57% | 6 | 9 | 90.92% |
| AMZN211029C04730000 | 2021-10-20 9:30AM EDT | 4,730.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 92.38% |
| AMZN211029C04750000 | 2021-10-22 1:18PM EDT | 4,750.00 | 0.18 | 0.00 | 0.11 | +0.12 | +200.00% | 1 | 6 | 83.59% |
| AMZN211029C04850000 | 2021-09-30 9:34AM EDT | 4,850.00 | 0.59 | 0.00 | 0.39 | 0.00 | - | - | 2 | 97.46% |
| AMZN211029C04890000 | 2021-10-19 10:30AM EDT | 4,890.00 | 0.06 | 0.01 | 0.42 | 0.00 | - | 5 | 15 | 100.24% |
| AMZN211029C04900000 | 2021-09-20 9:30AM EDT | 4,900.00 | 1.79 | 0.00 | 0.38 | 0.00 | - | - | 1 | 99.61% |
| AMZN211029C04910000 | 2021-09-20 9:30AM EDT | 4,910.00 | 1.79 | 0.00 | 0.38 | 0.00 | - | - | 1 | 100.10% |
| AMZN211029C04940000 | 2021-10-20 9:53AM EDT | 4,940.00 | 0.18 | 0.01 | 0.10 | 0.00 | - | 1 | 3 | 92.19% |
| AMZN211029C04970000 | 2021-10-22 12:35PM EDT | 4,970.00 | 0.05 | 0.00 | 0.06 | -0.25 | -83.33% | 4 | 30 | 89.45% |
| AMZN211029C05000000 | 2021-10-22 3:48PM EDT | 5,000.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 49 | 156 | 81.25% |
Opções de vendapara29 de outubro de 2021
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211029P01970000 | 2021-10-20 1:14PM EDT | 1,970.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 117.97% |
| AMZN211029P01980000 | 2021-10-05 2:19PM EDT | 1,980.00 | 0.51 | 0.00 | 0.05 | 0.00 | - | - | 11 | 117.19% |
| AMZN211029P02000000 | 2021-10-22 2:42PM EDT | 2,000.00 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 10 | 593 | 117.58% |
| AMZN211029P02010000 | 2021-10-04 10:36AM EDT | 2,010.00 | 1.07 | 0.00 | 0.05 | 0.00 | - | - | 1 | 114.06% |
| AMZN211029P02030000 | 2021-10-08 2:22PM EDT | 2,030.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 8 | 36 | 117.58% |
| AMZN211029P02040000 | 2021-10-08 11:33AM EDT | 2,040.00 | 0.24 | 0.00 | 0.37 | 0.00 | - | 3 | 3 | 129.30% |
| AMZN211029P02050000 | 2021-10-07 9:47AM EDT | 2,050.00 | 0.44 | 0.00 | 0.37 | 0.00 | - | - | 10 | 128.03% |
| AMZN211029P02090000 | 2021-10-22 3:49PM EDT | 2,090.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 3 | 149 | 108.20% |
| AMZN211029P02100000 | 2021-10-20 3:57PM EDT | 2,100.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 1 | 75 | 122.17% |
| AMZN211029P02120000 | 2021-10-12 9:35AM EDT | 2,120.00 | 0.29 | 0.01 | 0.37 | 0.00 | - | - | 1 | 120.12% |
| AMZN211029P02140000 | 2021-10-12 11:28AM EDT | 2,140.00 | 0.31 | 0.00 | 0.37 | 0.00 | - | - | 1 | 117.48% |
| AMZN211029P02150000 | 2021-10-19 3:53PM EDT | 2,150.00 | 0.27 | 0.00 | 0.38 | 0.00 | - | 1 | 11 | 116.60% |
| AMZN211029P02160000 | 2021-10-04 1:48PM EDT | 2,160.00 | 1.98 | 0.00 | 0.38 | 0.00 | - | - | 1 | 115.43% |
| AMZN211029P02180000 | 2021-10-12 2:18PM EDT | 2,180.00 | 0.35 | 0.00 | 0.38 | 0.00 | - | 9 | 7 | 113.18% |
| AMZN211029P02190000 | 2021-10-22 3:49PM EDT | 2,190.00 | 0.02 | 0.02 | 0.38 | -0.13 | -86.67% | 2 | 70 | 112.60% |
| AMZN211029P02200000 | 2021-10-21 9:40AM EDT | 2,200.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 46 | 104.98% |
| AMZN211029P02220000 | 2021-10-15 3:35PM EDT | 2,220.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 1 | 9 | 108.69% |
| AMZN211029P02230000 | 2021-10-18 11:45AM EDT | 2,230.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 2 | 4 | 107.52% |
| AMZN211029P02240000 | 2021-10-15 3:35PM EDT | 2,240.00 | 0.18 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 106.74% |
| AMZN211029P02250000 | 2021-10-18 11:46AM EDT | 2,250.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | 2 | 165 | 105.57% |
| AMZN211029P02260000 | 2021-10-08 11:14AM EDT | 2,260.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 1 | 30 | 104.49% |
| AMZN211029P02270000 | 2021-10-18 1:54PM EDT | 2,270.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 5 | 9 | 103.42% |
| AMZN211029P02280000 | 2021-10-22 3:00PM EDT | 2,280.00 | 0.01 | 0.00 | 0.33 | -0.08 | -88.89% | 20 | 2 | 100.78% |
| AMZN211029P02290000 | 2021-10-06 3:00PM EDT | 2,290.00 | 1.82 | 0.00 | 0.39 | 0.00 | - | 1 | 3 | 101.17% |
| AMZN211029P02300000 | 2021-10-22 11:56AM EDT | 2,300.00 | 0.01 | 0.00 | 0.39 | -0.14 | -93.33% | 1 | 21 | 100.10% |
| AMZN211029P02310000 | 2021-10-22 3:24PM EDT | 2,310.00 | 0.10 | 0.00 | 0.11 | -0.23 | -69.70% | 2 | 8 | 89.06% |
| AMZN211029P02330000 | 2021-10-14 12:57PM EDT | 2,330.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 24 | 26 | 97.07% |
| AMZN211029P02340000 | 2021-10-19 3:11PM EDT | 2,340.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 40 | 51 | 96.04% |
| AMZN211029P02350000 | 2021-10-21 12:06PM EDT | 2,350.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 33 | 94.97% |
| AMZN211029P02360000 | 2021-10-19 12:33PM EDT | 2,360.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 93.95% |
| AMZN211029P02370000 | 2021-10-11 3:34PM EDT | 2,370.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 3 | 4 | 92.87% |
| AMZN211029P02380000 | 2021-10-21 12:35PM EDT | 2,380.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 2 | 12 | 91.99% |
| AMZN211029P02390000 | 2021-10-18 10:23AM EDT | 2,390.00 | 0.38 | 0.00 | 0.41 | 0.00 | - | 2 | 10 | 90.92% |
| AMZN211029P02400000 | 2021-10-22 3:54PM EDT | 2,400.00 | 0.08 | 0.00 | 0.12 | -0.02 | -20.00% | 27 | 206 | 80.86% |
| AMZN211029P02410000 | 2021-10-20 2:07PM EDT | 2,410.00 | 0.38 | 0.00 | 0.41 | 0.00 | - | 40 | 2 | 88.87% |
| AMZN211029P02420000 | 2021-10-15 10:18AM EDT | 2,420.00 | 0.52 | 0.00 | 0.42 | 0.00 | - | 3 | 3 | 87.99% |
| AMZN211029P02430000 | 2021-09-28 12:57PM EDT | 2,430.00 | 5.51 | 0.00 | 0.42 | 0.00 | - | - | 10 | 86.96% |
| AMZN211029P02440000 | 2021-10-19 3:54PM EDT | 2,440.00 | 0.18 | 0.00 | 0.43 | 0.00 | - | 1 | 0 | 86.13% |
| AMZN211029P02450000 | 2021-10-20 11:21AM EDT | 2,450.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 10 | 187 | 78.32% |
| AMZN211029P02460000 | 2021-10-22 12:51PM EDT | 2,460.00 | 0.15 | 0.01 | 0.43 | -1.90 | -92.68% | 2 | 2 | 84.23% |
| AMZN211029P02470000 | 2021-10-12 11:28AM EDT | 2,470.00 | 1.71 | 0.00 | 0.44 | 0.00 | - | - | 1 | 83.20% |
| AMZN211029P02480000 | 2021-10-22 3:01PM EDT | 2,480.00 | 0.10 | 0.00 | 0.38 | -0.50 | -83.33% | 98 | 117 | 81.05% |
| AMZN211029P02490000 | 2021-10-21 3:31PM EDT | 2,490.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 27 | 53 | 81.30% |
| AMZN211029P02500000 | 2021-10-22 3:48PM EDT | 2,500.00 | 0.16 | 0.00 | 0.40 | +0.06 | +60.00% | 102 | 227 | 79.39% |
| AMZN211029P02510000 | 2021-10-12 11:12AM EDT | 2,510.00 | 2.07 | 0.00 | 0.47 | 0.00 | - | 10 | 11 | 79.59% |
| AMZN211029P02520000 | 2021-10-22 3:55PM EDT | 2,520.00 | 0.23 | 0.05 | 0.47 | -0.02 | -8.00% | 1 | 31 | 79.35% |
| AMZN211029P02530000 | 2021-10-22 12:50PM EDT | 2,530.00 | 0.14 | 0.01 | 0.48 | -0.88 | -86.27% | 1 | 25 | 77.88% |
| AMZN211029P02540000 | 2021-10-22 1:46PM EDT | 2,540.00 | 0.18 | 0.01 | 0.43 | -0.02 | -10.00% | 12 | 17 | 76.07% |
| AMZN211029P02550000 | 2021-10-20 12:30PM EDT | 2,550.00 | 0.17 | 0.01 | 0.50 | 0.00 | - | 1 | 220 | 76.17% |
| AMZN211029P02560000 | 2021-10-22 3:02PM EDT | 2,560.00 | 0.06 | 0.02 | 0.45 | -0.25 | -80.65% | 16 | 41 | 74.51% |
| AMZN211029P02570000 | 2021-10-15 3:50PM EDT | 2,570.00 | 0.88 | 0.02 | 0.52 | 0.00 | - | 240 | 248 | 74.51% |
| AMZN211029P02580000 | 2021-10-22 3:16PM EDT | 2,580.00 | 0.23 | 0.15 | 0.46 | -0.39 | -62.90% | 218 | 168 | 74.41% |
| AMZN211029P02590000 | 2021-10-22 12:12PM EDT | 2,590.00 | 0.30 | 0.03 | 0.54 | +0.07 | +30.43% | 2 | 24 | 72.90% |
| AMZN211029P02600000 | 2021-10-22 3:59PM EDT | 2,600.00 | 0.38 | 0.04 | 0.41 | +0.10 | +35.71% | 10 | 279 | 70.22% |
| AMZN211029P02610000 | 2021-10-22 3:03PM EDT | 2,610.00 | 0.22 | 0.05 | 0.56 | -0.23 | -51.11% | 10 | 163 | 71.39% |
| AMZN211029P02620000 | 2021-10-22 12:37PM EDT | 2,620.00 | 0.30 | 0.00 | 0.57 | -1.93 | -86.55% | 5 | 21 | 69.87% |
| AMZN211029P02630000 | 2021-10-22 2:20PM EDT | 2,630.00 | 0.30 | 0.00 | 0.59 | +0.16 | +114.29% | 1 | 38 | 69.14% |
| AMZN211029P02640000 | 2021-10-22 3:51PM EDT | 2,640.00 | 0.38 | 0.00 | 0.61 | +0.11 | +40.74% | 11 | 43 | 68.36% |
| AMZN211029P02650000 | 2021-10-22 3:15PM EDT | 2,650.00 | 0.34 | 0.09 | 0.57 | +0.16 | +88.89% | 106 | 108 | 67.92% |
| AMZN211029P02660000 | 2021-10-15 3:37PM EDT | 2,660.00 | 1.31 | 0.00 | 0.66 | 0.00 | - | 1 | 36 | 66.89% |
| AMZN211029P02670000 | 2021-10-22 3:48PM EDT | 2,670.00 | 0.37 | 0.13 | 0.62 | +0.09 | +32.14% | 16 | 26 | 66.80% |
| AMZN211029P02680000 | 2021-10-22 3:47PM EDT | 2,680.00 | 0.42 | 0.15 | 0.65 | +0.07 | +20.00% | 15 | 18 | 66.24% |
| AMZN211029P02690000 | 2021-10-22 3:04PM EDT | 2,690.00 | 0.39 | 0.17 | 0.68 | +0.05 | +14.71% | 27 | 337 | 65.67% |
| AMZN211029P02700000 | 2021-10-22 3:59PM EDT | 2,700.00 | 0.46 | 0.18 | 0.72 | +0.18 | +64.29% | 181 | 289 | 65.04% |
| AMZN211029P02710000 | 2021-10-22 3:00PM EDT | 2,710.00 | 0.51 | 0.21 | 0.76 | +0.11 | +27.50% | 27 | 22 | 64.58% |
| AMZN211029P02720000 | 2021-10-22 12:34PM EDT | 2,720.00 | 0.48 | 0.16 | 0.87 | +0.19 | +65.52% | 2 | 52 | 63.97% |
| AMZN211029P02730000 | 2021-10-22 3:35PM EDT | 2,730.00 | 0.52 | 0.28 | 0.91 | -1.33 | -71.89% | 23 | 6 | 64.01% |
| AMZN211029P02740000 | 2021-10-22 3:58PM EDT | 2,740.00 | 0.55 | 0.35 | 0.96 | +0.20 | +57.14% | 2 | 138 | 63.70% |
| AMZN211029P02750000 | 2021-10-22 3:32PM EDT | 2,750.00 | 0.65 | 0.41 | 0.70 | +0.29 | +80.56% | 60 | 232 | 61.43% |
| AMZN211029P02760000 | 2021-10-22 2:52PM EDT | 2,760.00 | 0.73 | 0.43 | 0.91 | +0.33 | +82.50% | 31 | 55 | 61.77% |
| AMZN211029P02770000 | 2021-10-22 3:22PM EDT | 2,770.00 | 0.70 | 0.38 | 1.05 | +0.20 | +40.00% | 12 | 24 | 61.21% |
| AMZN211029P02780000 | 2021-10-22 3:18PM EDT | 2,780.00 | 0.80 | 0.43 | 1.12 | +0.15 | +23.08% | 62 | 22 | 60.77% |
| AMZN211029P02790000 | 2021-10-22 3:54PM EDT | 2,790.00 | 0.97 | 0.77 | 1.20 | +0.51 | +110.87% | 20 | 30 | 61.58% |
| AMZN211029P02800000 | 2021-10-22 3:47PM EDT | 2,800.00 | 0.93 | 0.71 | 1.02 | +0.45 | +93.75% | 506 | 785 | 59.47% |
| AMZN211029P02810000 | 2021-10-22 3:54PM EDT | 2,810.00 | 0.85 | 0.62 | 1.50 | +0.32 | +60.38% | 13 | 97 | 60.01% |
| AMZN211029P02820000 | 2021-10-22 3:22PM EDT | 2,820.00 | 0.99 | 0.59 | 1.44 | +0.55 | +125.00% | 123 | 205 | 58.57% |
| AMZN211029P02830000 | 2021-10-22 3:59PM EDT | 2,830.00 | 1.19 | 0.84 | 1.53 | +0.61 | +105.17% | 51 | 86 | 58.72% |
| AMZN211029P02840000 | 2021-10-22 3:47PM EDT | 2,840.00 | 1.14 | 0.95 | 1.63 | +0.26 | +29.55% | 24 | 76 | 58.31% |
| AMZN211029P02850000 | 2021-10-22 3:59PM EDT | 2,850.00 | 1.26 | 1.02 | 1.30 | +0.64 | +103.23% | 133 | 403 | 56.35% |
| AMZN211029P02860000 | 2021-10-22 3:21PM EDT | 2,860.00 | 1.37 | 1.18 | 1.85 | +0.55 | +67.07% | 35 | 62 | 57.42% |
| AMZN211029P02870000 | 2021-10-22 3:59PM EDT | 2,870.00 | 1.54 | 1.10 | 1.97 | +0.55 | +55.56% | 44 | 171 | 56.41% |
| AMZN211029P02880000 | 2021-10-22 3:59PM EDT | 2,880.00 | 1.58 | 1.34 | 1.86 | +0.85 | +116.44% | 63 | 69 | 55.63% |
| AMZN211029P02890000 | 2021-10-22 3:53PM EDT | 2,890.00 | 1.71 | 1.52 | 2.21 | +0.93 | +119.23% | 33 | 154 | 55.80% |
| AMZN211029P02900000 | 2021-10-22 3:59PM EDT | 2,900.00 | 1.75 | 1.70 | 1.90 | +0.91 | +108.33% | 1,259 | 1,005 | 54.35% |
| AMZN211029P02910000 | 2021-10-22 3:59PM EDT | 2,910.00 | 1.75 | 1.76 | 2.10 | +0.93 | +113.41% | 52 | 143 | 53.80% |
| AMZN211029P02920000 | 2021-10-22 3:09PM EDT | 2,920.00 | 2.15 | 1.90 | 2.69 | +1.16 | +117.17% | 93 | 125 | 54.16% |
| AMZN211029P02930000 | 2021-10-22 3:59PM EDT | 2,930.00 | 2.18 | 1.72 | 3.05 | +1.14 | +109.62% | 46 | 102 | 53.32% |
| AMZN211029P02940000 | 2021-10-22 3:45PM EDT | 2,940.00 | 2.37 | 2.22 | 2.74 | +1.23 | +107.89% | 133 | 223 | 52.49% |
| AMZN211029P02950000 | 2021-10-22 3:59PM EDT | 2,950.00 | 2.64 | 2.52 | 3.60 | +1.42 | +116.39% | 332 | 426 | 53.24% |
| AMZN211029P02960000 | 2021-10-22 3:55PM EDT | 2,960.00 | 2.75 | 2.62 | 3.90 | +1.47 | +114.84% | 76 | 149 | 52.63% |
| AMZN211029P02970000 | 2021-10-22 3:43PM EDT | 2,970.00 | 3.10 | 2.92 | 3.85 | +1.72 | +124.64% | 144 | 229 | 51.76% |
| AMZN211029P02980000 | 2021-10-22 3:59PM EDT | 2,980.00 | 3.35 | 3.10 | 4.00 | +1.86 | +124.83% | 136 | 355 | 50.98% |
| AMZN211029P02990000 | 2021-10-22 3:52PM EDT | 2,990.00 | 3.35 | 3.35 | 3.80 | +1.77 | +112.03% | 306 | 595 | 50.40% |
| AMZN211029P03000000 | 2021-10-22 3:59PM EDT | 3,000.00 | 3.95 | 3.70 | 4.40 | +2.25 | +132.35% | 1,542 | 1,483 | 50.61% |
| AMZN211029P03010000 | 2021-10-22 3:50PM EDT | 3,010.00 | 4.20 | 3.85 | 5.00 | +2.31 | +122.22% | 53 | 120 | 50.67% |
| AMZN211029P03020000 | 2021-10-22 1:10PM EDT | 3,020.00 | 4.10 | 4.25 | 4.90 | +2.16 | +111.34% | 55 | 116 | 49.14% |
| AMZN211029P03030000 | 2021-10-22 3:51PM EDT | 3,030.00 | 5.05 | 4.65 | 5.50 | +2.73 | +117.67% | 211 | 162 | 49.06% |
| AMZN211029P03040000 | 2021-10-22 3:59PM EDT | 3,040.00 | 5.33 | 5.10 | 5.75 | +2.91 | +120.25% | 75 | 68 | 48.21% |
| AMZN211029P03050000 | 2021-10-22 3:59PM EDT | 3,050.00 | 5.90 | 5.65 | 6.25 | +3.61 | +157.64% | 656 | 571 | 47.77% |
| AMZN211029P03060000 | 2021-10-22 3:58PM EDT | 3,060.00 | 6.40 | 6.15 | 6.75 | +3.81 | +147.10% | 79 | 81 | 47.27% |
| AMZN211029P03070000 | 2021-10-22 3:59PM EDT | 3,070.00 | 6.55 | 6.60 | 7.65 | +3.80 | +138.18% | 70 | 123 | 47.33% |
| AMZN211029P03080000 | 2021-10-22 3:52PM EDT | 3,080.00 | 7.58 | 7.25 | 8.30 | +4.65 | +158.70% | 111 | 131 | 46.89% |
| AMZN211029P03090000 | 2021-10-22 3:57PM EDT | 3,090.00 | 8.16 | 7.80 | 9.15 | +5.04 | +161.54% | 193 | 237 | 46.66% |
| AMZN211029P03100000 | 2021-10-22 3:59PM EDT | 3,100.00 | 9.04 | 8.65 | 9.50 | +5.68 | +169.05% | 1,114 | 525 | 45.66% |
| AMZN211029P03110000 | 2021-10-22 3:56PM EDT | 3,110.00 | 9.90 | 9.60 | 10.30 | +6.11 | +161.21% | 227 | 288 | 45.21% |
| AMZN211029P03120000 | 2021-10-22 3:59PM EDT | 3,120.00 | 10.94 | 10.30 | 11.20 | +6.64 | +154.42% | 195 | 376 | 44.79% |
| AMZN211029P03130000 | 2021-10-22 3:59PM EDT | 3,130.00 | 12.16 | 11.30 | 12.55 | +7.63 | +168.43% | 249 | 251 | 44.80% |
| AMZN211029P03140000 | 2021-10-22 3:59PM EDT | 3,140.00 | 13.60 | 12.80 | 13.70 | +8.70 | +177.55% | 345 | 296 | 44.47% |
| AMZN211029P03150000 | 2021-10-22 3:59PM EDT | 3,150.00 | 14.45 | 14.15 | 14.80 | +9.40 | +186.14% | 739 | 524 | 43.99% |
| AMZN211029P03160000 | 2021-10-22 3:59PM EDT | 3,160.00 | 15.80 | 15.80 | 16.70 | +10.01 | +172.88% | 353 | 277 | 44.19% |
| AMZN211029P03170000 | 2021-10-22 3:59PM EDT | 3,170.00 | 17.72 | 17.05 | 18.40 | +11.35 | +178.18% | 291 | 492 | 44.06% |
| AMZN211029P03180000 | 2021-10-22 3:59PM EDT | 3,180.00 | 19.54 | 18.90 | 20.20 | +12.94 | +196.06% | 579 | 440 | 43.89% |
| AMZN211029P03185000 | 2021-10-22 3:56PM EDT | 3,185.00 | 20.10 | 19.70 | 21.30 | +13.20 | +191.30% | 437 | 154 | 43.94% |
| AMZN211029P03190000 | 2021-10-22 3:56PM EDT | 3,190.00 | 21.54 | 20.75 | 22.10 | +14.31 | +197.93% | 266 | 305 | 43.70% |
| AMZN211029P03195000 | 2021-10-22 3:58PM EDT | 3,195.00 | 22.20 | 22.00 | 23.30 | +14.53 | +189.44% | 642 | 146 | 43.75% |
| AMZN211029P03200000 | 2021-10-22 3:59PM EDT | 3,200.00 | 23.87 | 23.20 | 24.55 | +16.06 | +205.63% | 1,781 | 1,428 | 43.82% |
| AMZN211029P03205000 | 2021-10-22 3:57PM EDT | 3,205.00 | 24.30 | 23.95 | 25.60 | +15.35 | +171.51% | 71 | 151 | 43.69% |
| AMZN211029P03210000 | 2021-10-22 3:56PM EDT | 3,210.00 | 25.33 | 24.50 | 26.75 | +16.74 | +194.88% | 229 | 276 | 43.61% |
| AMZN211029P03215000 | 2021-10-22 3:55PM EDT | 3,215.00 | 26.50 | 25.75 | 28.05 | +16.78 | +172.63% | 251 | 126 | 43.61% |
| AMZN211029P03220000 | 2021-10-22 3:59PM EDT | 3,220.00 | 28.24 | 27.00 | 29.65 | +18.72 | +196.64% | 401 | 436 | 43.80% |
| AMZN211029P03225000 | 2021-10-22 3:58PM EDT | 3,225.00 | 29.18 | 28.30 | 31.00 | +19.08 | +188.91% | 235 | 231 | 43.76% |
| AMZN211029P03230000 | 2021-10-22 3:59PM EDT | 3,230.00 | 31.56 | 29.95 | 33.30 | +20.66 | +189.54% | 282 | 270 | 44.37% |
| AMZN211029P03235000 | 2021-10-22 3:59PM EDT | 3,235.00 | 33.06 | 31.20 | 34.80 | +21.40 | +183.53% | 179 | 189 | 44.37% |
| AMZN211029P03240000 | 2021-10-22 3:59PM EDT | 3,240.00 | 33.93 | 32.80 | 35.15 | +21.93 | +182.75% | 323 | 266 | 43.55% |
| AMZN211029P03245000 | 2021-10-22 3:58PM EDT | 3,245.00 | 35.61 | 34.20 | 37.05 | +23.14 | +185.57% | 335 | 227 | 43.76% |
| AMZN211029P03250000 | 2021-10-22 3:59PM EDT | 3,250.00 | 37.15 | 35.85 | 38.40 | +24.00 | +182.51% | 1,158 | 852 | 43.58% |
| AMZN211029P03255000 | 2021-10-22 3:57PM EDT | 3,255.00 | 38.30 | 37.60 | 41.20 | +24.62 | +179.97% | 152 | 161 | 44.31% |
| AMZN211029P03260000 | 2021-10-22 3:59PM EDT | 3,260.00 | 40.50 | 39.35 | 42.90 | +25.75 | +174.58% | 240 | 284 | 44.28% |
| AMZN211029P03265000 | 2021-10-22 3:53PM EDT | 3,265.00 | 43.09 | 40.90 | 43.60 | +27.27 | +172.38% | 106 | 110 | 43.58% |
| AMZN211029P03270000 | 2021-10-22 3:59PM EDT | 3,270.00 | 44.59 | 42.85 | 45.35 | +29.05 | +186.94% | 331 | 305 | 43.53% |
| AMZN211029P03275000 | 2021-10-22 3:57PM EDT | 3,275.00 | 45.18 | 44.65 | 48.85 | +28.76 | +175.15% | 183 | 466 | 44.54% |
| AMZN211029P03280000 | 2021-10-22 3:59PM EDT | 3,280.00 | 48.32 | 46.60 | 50.40 | +31.19 | +182.08% | 239 | 637 | 44.29% |
| AMZN211029P03285000 | 2021-10-22 3:54PM EDT | 3,285.00 | 51.30 | 48.55 | 52.80 | +33.01 | +180.48% | 181 | 192 | 44.54% |
| AMZN211029P03290000 | 2021-10-22 3:59PM EDT | 3,290.00 | 51.75 | 50.85 | 52.90 | +31.82 | +159.66% | 427 | 405 | 43.35% |
| AMZN211029P03295000 | 2021-10-22 3:58PM EDT | 3,295.00 | 53.90 | 53.10 | 55.25 | +34.15 | +172.91% | 377 | 519 | 43.50% |
| AMZN211029P03300000 | 2021-10-22 3:59PM EDT | 3,300.00 | 55.25 | 55.25 | 57.00 | +34.37 | +164.61% | 2,642 | 1,282 | 43.27% |
| AMZN211029P03305000 | 2021-10-22 3:56PM EDT | 3,305.00 | 56.95 | 56.90 | 59.65 | +33.71 | +145.05% | 418 | 302 | 43.54% |
| AMZN211029P03310000 | 2021-10-22 3:58PM EDT | 3,310.00 | 60.45 | 59.15 | 61.80 | +36.17 | +148.97% | 255 | 242 | 43.47% |
| AMZN211029P03315000 | 2021-10-22 3:58PM EDT | 3,315.00 | 63.05 | 61.40 | 64.20 | +37.59 | +147.64% | 343 | 310 | 43.53% |
| AMZN211029P03320000 | 2021-10-22 3:59PM EDT | 3,320.00 | 65.32 | 63.50 | 66.50 | +39.68 | +154.76% | 364 | 208 | 43.49% |
| AMZN211029P03325000 | 2021-10-22 3:59PM EDT | 3,325.00 | 67.82 | 66.15 | 69.50 | +39.82 | +142.21% | 385 | 348 | 43.83% |
| AMZN211029P03330000 | 2021-10-22 3:59PM EDT | 3,330.00 | 71.20 | 68.20 | 71.35 | +43.13 | +153.65% | 1,098 | 325 | 43.47% |
| AMZN211029P03335000 | 2021-10-22 3:59PM EDT | 3,335.00 | 72.50 | 71.20 | 74.05 | +41.74 | +135.70% | 494 | 154 | 43.58% |
| AMZN211029P03340000 | 2021-10-22 3:59PM EDT | 3,340.00 | 75.09 | 73.70 | 76.40 | +43.02 | +134.14% | 1,276 | 137 | 43.44% |
| AMZN211029P03345000 | 2021-10-22 3:58PM EDT | 3,345.00 | 78.26 | 76.85 | 79.25 | +46.01 | +142.67% | 661 | 89 | 43.57% |
| AMZN211029P03350000 | 2021-10-22 3:59PM EDT | 3,350.00 | 81.90 | 79.20 | 81.90 | +47.24 | +136.30% | 3,835 | 554 | 43.55% |
| AMZN211029P03355000 | 2021-10-22 3:55PM EDT | 3,355.00 | 81.30 | 81.40 | 84.60 | +44.35 | +120.03% | 633 | 107 | 43.53% |
| AMZN211029P03360000 | 2021-10-22 3:58PM EDT | 3,360.00 | 84.76 | 83.50 | 87.30 | +47.86 | +129.70% | 844 | 232 | 43.48% |
| AMZN211029P03365000 | 2021-10-22 3:56PM EDT | 3,365.00 | 87.36 | 86.05 | 89.95 | +46.82 | +115.49% | 281 | 78 | 43.36% |
| AMZN211029P03370000 | 2021-10-22 3:58PM EDT | 3,370.00 | 91.00 | 88.85 | 93.40 | +50.59 | +125.19% | 476 | 91 | 43.69% |
| AMZN211029P03375000 | 2021-10-22 3:59PM EDT | 3,375.00 | 95.70 | 93.25 | 97.35 | +50.70 | +112.67% | 460 | 96 | 44.29% |
| AMZN211029P03380000 | 2021-10-22 3:59PM EDT | 3,380.00 | 98.10 | 95.80 | 101.35 | +52.80 | +116.56% | 418 | 138 | 44.90% |
| AMZN211029P03385000 | 2021-10-22 3:59PM EDT | 3,385.00 | 100.13 | 97.45 | 101.95 | +54.09 | +117.48% | 298 | 82 | 43.43% |
| AMZN211029P03390000 | 2021-10-22 3:56PM EDT | 3,390.00 | 101.90 | 100.30 | 105.10 | +51.65 | +102.79% | 436 | 367 | 43.46% |
| AMZN211029P03395000 | 2021-10-22 3:49PM EDT | 3,395.00 | 109.53 | 103.70 | 111.25 | +57.20 | +109.31% | 201 | 255 | 45.29% |
| AMZN211029P03400000 | 2021-10-22 3:59PM EDT | 3,400.00 | 110.54 | 107.00 | 113.00 | +57.46 | +108.25% | 1,193 | 684 | 44.42% |
| AMZN211029P03405000 | 2021-10-22 3:46PM EDT | 3,405.00 | 113.10 | 109.95 | 114.60 | +58.30 | +106.39% | 79 | 151 | 43.40% |
| AMZN211029P03410000 | 2021-10-22 3:48PM EDT | 3,410.00 | 119.10 | 113.00 | 117.95 | +62.55 | +110.61% | 263 | 290 | 43.43% |
| AMZN211029P03415000 | 2021-10-22 2:45PM EDT | 3,415.00 | 108.37 | 116.25 | 124.45 | +46.73 | +75.81% | 274 | 297 | 45.42% |
| AMZN211029P03420000 | 2021-10-22 3:46PM EDT | 3,420.00 | 122.21 | 120.05 | 129.20 | +57.21 | +88.02% | 234 | 217 | 46.31% |
| AMZN211029P03425000 | 2021-10-22 3:34PM EDT | 3,425.00 | 120.94 | 122.65 | 129.00 | +54.74 | +82.69% | 101 | 359 | 44.00% |
| AMZN211029P03430000 | 2021-10-22 3:47PM EDT | 3,430.00 | 129.60 | 126.10 | 131.75 | +62.60 | +93.43% | 262 | 147 | 43.52% |
| AMZN211029P03435000 | 2021-10-22 3:48PM EDT | 3,435.00 | 136.90 | 129.65 | 137.45 | +67.82 | +98.18% | 125 | 115 | 44.96% |
| AMZN211029P03440000 | 2021-10-22 2:53PM EDT | 3,440.00 | 129.54 | 132.80 | 140.20 | +53.69 | +70.78% | 76 | 122 | 44.43% |
| AMZN211029P03445000 | 2021-10-22 3:55PM EDT | 3,445.00 | 137.20 | 136.90 | 143.20 | +58.60 | +74.55% | 57 | 66 | 44.02% |
| AMZN211029P03450000 | 2021-10-22 3:57PM EDT | 3,450.00 | 143.15 | 140.70 | 148.85 | +63.54 | +79.81% | 247 | 273 | 45.39% |
| AMZN211029P03455000 | 2021-10-22 3:57PM EDT | 3,455.00 | 147.40 | 144.35 | 150.55 | +67.69 | +84.92% | 5 | 79 | 44.03% |
| AMZN211029P03460000 | 2021-10-22 3:31PM EDT | 3,460.00 | 148.42 | 148.20 | 154.30 | +67.29 | +82.94% | 27 | 158 | 44.04% |
| AMZN211029P03465000 | 2021-10-22 3:46PM EDT | 3,465.00 | 153.53 | 151.85 | 158.10 | +65.28 | +73.97% | 28 | 156 | 44.05% |
| AMZN211029P03470000 | 2021-10-22 3:57PM EDT | 3,470.00 | 158.80 | 155.80 | 161.75 | +71.70 | +82.32% | 32 | 82 | 43.94% |
| AMZN211029P03475000 | 2021-10-22 1:29PM EDT | 3,475.00 | 153.60 | 156.50 | 169.65 | +60.90 | +65.70% | 19 | 172 | 46.91% |
| AMZN211029P03480000 | 2021-10-22 3:58PM EDT | 3,480.00 | 165.86 | 162.35 | 169.70 | +71.96 | +76.63% | 38 | 54 | 44.09% |
| AMZN211029P03485000 | 2021-10-21 3:22PM EDT | 3,485.00 | 95.97 | 166.35 | 173.70 | 0.00 | - | 11 | 40 | 44.14% |
| AMZN211029P03490000 | 2021-10-22 2:25PM EDT | 3,490.00 | 163.94 | 171.35 | 177.70 | +65.57 | +66.66% | 12 | 36 | 44.17% |
| AMZN211029P03495000 | 2021-10-22 3:58PM EDT | 3,495.00 | 177.88 | 174.45 | 181.55 | +70.83 | +66.17% | 24 | 73 | 44.05% |
| AMZN211029P03500000 | 2021-10-22 3:58PM EDT | 3,500.00 | 182.35 | 178.55 | 189.20 | +77.71 | +74.26% | 109 | 327 | 46.96% |
| AMZN211029P03505000 | 2021-10-22 1:29PM EDT | 3,505.00 | 177.10 | 180.85 | 194.15 | +64.75 | +57.63% | 5 | 88 | 47.72% |
| AMZN211029P03510000 | 2021-10-22 11:33AM EDT | 3,510.00 | 173.81 | 185.05 | 198.55 | +59.95 | +52.65% | 2 | 46 | 48.03% |
| AMZN211029P03515000 | 2021-10-22 12:38PM EDT | 3,515.00 | 180.45 | 189.30 | 203.10 | +51.80 | +40.26% | 7 | 13 | 48.45% |
| AMZN211029P03520000 | 2021-10-22 3:16PM EDT | 3,520.00 | 194.88 | 193.60 | 206.15 | +70.63 | +56.85% | 11 | 18 | 47.60% |
| AMZN211029P03525000 | 2021-10-22 2:04PM EDT | 3,525.00 | 197.32 | 198.00 | 212.05 | +67.87 | +52.43% | 12 | 12 | 49.12% |
| AMZN211029P03530000 | 2021-10-22 3:32PM EDT | 3,530.00 | 203.08 | 201.65 | 217.00 | +77.38 | +61.56% | 6 | 30 | 49.84% |
| AMZN211029P03535000 | 2021-10-20 10:48AM EDT | 3,535.00 | 134.35 | 205.80 | 221.80 | 0.00 | - | 1 | 3 | 50.42% |
| AMZN211029P03540000 | 2021-10-22 12:51PM EDT | 3,540.00 | 193.87 | 210.15 | 226.00 | +57.12 | +41.77% | 4 | 6 | 50.48% |
| AMZN211029P03545000 | 2021-10-18 1:27PM EDT | 3,545.00 | 146.65 | 149.45 | 159.80 | 0.00 | - | - | - | 0.00% |
| AMZN211029P03550000 | 2021-10-22 3:47PM EDT | 3,550.00 | 226.16 | 218.55 | 236.40 | +88.61 | +64.42% | 108 | 43 | 52.30% |
| AMZN211029P03555000 | 2021-10-19 9:51AM EDT | 3,555.00 | 143.80 | 223.50 | 239.40 | 0.00 | - | 2 | 7 | 51.25% |
| AMZN211029P03560000 | 2021-10-22 3:59PM EDT | 3,560.00 | 233.95 | 227.80 | 243.95 | +74.86 | +47.06% | 4 | 5 | 51.55% |
| AMZN211029P03565000 | 2021-10-21 12:04PM EDT | 3,565.00 | 160.46 | 232.20 | 248.35 | 0.00 | - | 7 | 12 | 51.70% |
| AMZN211029P03570000 | 2021-10-22 11:17AM EDT | 3,570.00 | 215.50 | 237.05 | 253.00 | +58.00 | +36.83% | 2 | 3 | 52.07% |
| AMZN211029P03575000 | 2021-10-22 3:03PM EDT | 3,575.00 | 240.75 | 241.35 | 257.55 | +79.17 | +49.00% | 5 | 2 | 52.33% |
| AMZN211029P03580000 | 2021-10-22 12:34PM EDT | 3,580.00 | 243.44 | 245.95 | 262.00 | +79.34 | +48.35% | 1 | 15 | 52.48% |
| AMZN211029P03585000 | 2021-10-08 10:36AM EDT | 3,585.00 | 283.75 | 250.55 | 266.40 | 0.00 | - | 1 | 1 | 52.57% |
| AMZN211029P03590000 | 2021-10-22 11:56AM EDT | 3,590.00 | 251.87 | 255.25 | 271.00 | +72.58 | +40.48% | 19 | 20 | 52.84% |
| AMZN211029P03595000 | 2021-10-22 10:50AM EDT | 3,595.00 | 225.90 | 259.85 | 275.15 | +57.30 | +33.99% | 1 | 8 | 52.62% |
| AMZN211029P03605000 | 2021-10-21 12:19PM EDT | 3,605.00 | 194.12 | 268.70 | 286.35 | 0.00 | - | 1 | 1 | 55.19% |
| AMZN211029P03645000 | 2021-10-18 2:29AM EDT | 3,645.00 | 340.20 | 306.65 | 323.85 | 0.00 | - | - | 1 | 57.61% |
| AMZN211029P03670000 | 2021-10-19 10:04AM EDT | 3,670.00 | 242.90 | 330.65 | 347.85 | 0.00 | - | 6 | 16 | 59.48% |
| AMZN211029P03695000 | 2021-10-20 12:06PM EDT | 3,695.00 | 270.72 | 285.55 | 291.50 | 0.00 | - | - | - | 0.00% |
| AMZN211029P03700000 | 2021-10-22 3:58PM EDT | 3,700.00 | 365.38 | 360.25 | 376.15 | +94.72 | +35.00% | 21 | 11 | 60.83% |
| AMZN211029P03715000 | 2021-10-20 9:36AM EDT | 3,715.00 | 265.62 | 304.60 | 310.55 | 0.00 | - | - | - | 0.00% |
| AMZN211029P03745000 | 2021-10-18 11:27AM EDT | 3,745.00 | 334.10 | 333.50 | 339.45 | 0.00 | - | - | - | 0.00% |
| AMZN211029P03760000 | 2021-10-18 2:30AM EDT | 3,760.00 | 364.10 | 418.50 | 435.35 | 0.00 | - | - | 1 | 66.44% |
| AMZN211029P03770000 | 2021-10-22 9:53AM EDT | 3,770.00 | 376.45 | 428.30 | 445.15 | +17.90 | +4.99% | 2 | 2 | 67.23% |
| AMZN211029P03815000 | 2021-10-18 2:30AM EDT | 3,815.00 | 428.90 | 472.80 | 489.10 | 0.00 | - | - | 1 | 50.04% |
| AMZN211029P04000000 | 2021-10-15 11:35AM EDT | 4,000.00 | 624.57 | 656.45 | 672.75 | 0.00 | - | 1 | 4 | 85.90% |
| AMZN211029P04010000 | 2021-10-11 2:11PM EDT | 4,010.00 | 762.90 | 666.45 | 682.70 | 0.00 | - | - | 1 | 86.72% |
| AMZN211029P04080000 | 2021-10-18 2:30AM EDT | 4,080.00 | 695.05 | 736.10 | 752.40 | 0.00 | - | - | 1 | 92.36% |
| AMZN211029P04090000 | 2021-09-30 3:46PM EDT | 4,090.00 | 795.64 | 746.10 | 762.40 | 0.00 | - | - | 0 | 93.25% |
| AMZN211029P04100000 | 2021-09-21 3:02PM EDT | 4,100.00 | 742.24 | 756.05 | 772.35 | 0.00 | - | - | 0 | 94.01% |
| AMZN211029P04290000 | 2021-10-18 9:35AM EDT | 4,290.00 | 898.05 | 946.00 | 961.90 | 0.00 | - | 1 | 0 | 108.84% |
| AMZN211029P04320000 | 2021-10-12 9:44AM EDT | 4,320.00 | 1,069.80 | 976.30 | 992.00 | 0.00 | - | - | - | 111.50% |
| AMZN211029P04330000 | 2021-10-12 10:30AM EDT | 4,330.00 | 1,080.80 | 986.00 | 1,002.00 | 0.00 | - | - | - | 112.29% |
| AMZN211029P04480000 | 2021-10-12 10:30AM EDT | 4,480.00 | 1,230.85 | 1,135.90 | 1,151.85 | 0.00 | - | - | - | 123.44% |
| AMZN211029P04550000 | 2021-10-18 2:16AM EDT | 4,550.00 | 1,247.80 | 1,205.75 | 1,221.85 | 0.00 | - | - | - | 128.63% |
| AMZN211029P04580000 | 2021-10-11 10:24AM EDT | 4,580.00 | 1,288.55 | 1,235.40 | 1,251.85 | 0.00 | - | - | - | 130.81% |
| AMZN211029P04670000 | 2021-10-13 11:15AM EDT | 4,670.00 | 1,394.85 | 1,325.70 | 1,341.85 | 0.00 | - | - | - | 137.24% |
| AMZN211029P04710000 | 2021-10-12 12:33PM EDT | 4,710.00 | 1,460.70 | 1,365.80 | 1,381.85 | 0.00 | - | - | - | 140.03% |
| AMZN211029P04730000 | 2021-10-14 11:10AM EDT | 4,730.00 | 1,427.80 | 1,385.40 | 1,401.85 | 0.00 | - | 1 | - | 141.42% |
| AMZN211029P04750000 | 2021-10-11 10:35AM EDT | 4,750.00 | 1,465.55 | 1,405.40 | 1,421.85 | 0.00 | - | - | - | 142.79% |
| AMZN211029P04920000 | 2021-10-18 2:16AM EDT | 4,920.00 | 1,619.70 | 1,575.40 | 1,591.85 | 0.00 | - | - | - | 154.16% |
© 2021 Verizon Media. Todos os direitos reservados.
