Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.309,04-52,98 (-1,58%)
No fechamento: 4:00PM EDT

3.311,00 +1,96 (0,06%)
Pós-fechamento: 6:20PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de junho de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210618C008600002021-04-21 11:26AM EDT860.002,495.162,439.502,456.100.00-628162.11%
AMZN210618C008800002020-07-23 1:01PM EDT880.002,154.192,407.502,417.500.00-150.00%
AMZN210618C009000002021-02-03 10:31AM EDT900.002,508.602,098.002,108.000.00-130.00%
AMZN210618C009200002021-03-17 3:59PM EDT920.002,215.802,472.752,488.000.00-17264.51%
AMZN210618C009600002020-09-22 1:28PM EDT960.002,130.400.000.000.00-100.00%
AMZN210618C009800002021-02-18 11:06AM EDT980.002,315.752,088.652,102.500.00-170.00%
AMZN210618C010000002021-03-23 3:22PM EDT1,000.002,147.082,353.552,371.500.00-10214.44%
AMZN210618C010200002021-02-03 10:31AM EDT1,020.002,388.701,979.001,989.000.00-150.00%
AMZN210618C010400002020-07-09 4:53PM EDT1,040.00794.860.000.000.00-210.00%
AMZN210618C010600002021-03-04 2:59PM EDT1,060.001,892.252,098.002,108.000.00-150.00%
AMZN210618C010800002020-07-09 4:53PM EDT1,080.001,305.250.000.000.00--20.00%
AMZN210618C011000002021-03-29 9:45AM EDT1,100.001,959.392,206.602,212.800.00-1399.98%
AMZN210618C011200002021-01-08 3:51PM EDT1,120.002,052.622,233.452,237.850.00-13189.11%
AMZN210618C011400002021-01-08 3:52PM EDT1,140.002,032.742,213.502,217.900.00-68186.34%
AMZN210618C011600002021-01-08 3:55PM EDT1,160.002,011.852,193.452,198.000.00-59183.59%
AMZN210618C011800002021-01-07 10:44AM EDT1,180.002,008.752,173.652,178.050.00-24181.00%
AMZN210618C012000002021-02-23 1:41PM EDT1,200.001,941.431,847.051,854.150.00-1130.00%
AMZN210618C012200002020-07-06 3:18PM EDT1,220.001,830.581,991.002,009.500.00-110.00%
AMZN210618C012400002021-02-08 3:17PM EDT1,240.002,077.001,818.001,829.150.00-270.00%
AMZN210618C012600002021-01-27 11:32AM EDT1,260.002,037.101,832.901,844.500.00-280.00%
AMZN210618C012800002021-01-29 1:42PM EDT1,280.001,923.471,813.051,824.650.00-1210.00%
AMZN210618C013000002021-03-22 1:51PM EDT1,300.001,821.682,051.002,053.850.00-127162.65%
AMZN210618C013200002021-02-22 4:54PM EDT1,320.001,868.671,767.001,778.350.00-130.00%
AMZN210618C013400002021-02-23 11:49AM EDT1,340.001,824.801,718.951,730.300.00-110.00%
AMZN210618C013600002021-02-24 4:22PM EDT1,360.001,788.681,690.001,700.000.00-150.00%
AMZN210618C013800002021-02-25 1:44PM EDT1,380.001,728.131,670.001,680.000.00-170.00%
AMZN210618C014000002021-03-19 1:05PM EDT1,400.001,650.851,996.652,004.500.00-258185.23%
AMZN210618C014200002021-03-04 4:39PM EDT1,420.001,567.051,739.001,749.000.00-140.00%
AMZN210618C014400002021-03-04 4:39PM EDT1,440.001,547.191,719.001,729.000.00-1100.00%
AMZN210618C014600002021-02-22 1:40PM EDT1,460.001,733.931,648.401,661.200.00-1110.00%
AMZN210618C014800002020-09-21 10:21AM EDT1,480.001,448.901,722.201,733.450.00-10150.00%
AMZN210618C015000002021-02-12 11:46AM EDT1,500.001,755.001,593.851,599.450.00-1470.00%
AMZN210618C015200002021-03-31 9:30AM EDT1,520.001,549.801,781.501,796.900.00-12562.50%
AMZN210618C015400002020-07-02 9:45AM EDT1,540.001,432.061,640.001,659.000.00-10150.00%
AMZN210618C015600002021-02-09 2:24PM EDT1,560.001,750.901,552.751,569.650.00-1140.00%
AMZN210618C015800002021-04-05 3:33PM EDT1,580.001,644.921,721.651,737.000.00-14062.89%
AMZN210618C016000002021-04-07 11:02AM EDT1,600.001,768.801,707.651,713.750.00-18674.70%
AMZN210618C016200002021-02-26 11:42AM EDT1,620.001,461.001,431.501,441.500.00-1380.00%
AMZN210618C016400002021-04-06 1:11PM EDT1,640.001,595.221,661.851,677.200.00-13363.14%
AMZN210618C016600002021-04-16 3:40PM EDT1,660.001,741.381,641.951,658.300.00-12467.72%
AMZN210618C016800002020-07-09 4:53PM EDT1,680.00495.400.000.000.00-15160.00%
AMZN210618C017000002021-04-09 3:58PM EDT1,700.001,673.001,608.001,614.100.00-112270.57%
AMZN210618C017200002021-03-08 10:48AM EDT1,720.001,337.001,564.001,571.450.00-2200.00%
AMZN210618C017400002021-04-08 9:33AM EDT1,740.001,582.351,562.251,577.550.00-13961.78%
AMZN210618C017600002021-04-12 12:27PM EDT1,760.001,624.701,542.201,558.700.00-18464.32%
AMZN210618C017800002021-04-07 9:30AM EDT1,780.001,456.811,522.401,537.700.00-113860.84%
AMZN210618C018000002021-04-13 1:42PM EDT1,800.001,556.201,508.401,514.500.00-127266.53%
AMZN210618C018200002021-03-05 12:16PM EDT1,820.001,098.501,340.501,350.400.00-11460.00%
AMZN210618C018300002021-04-16 3:42PM EDT1,830.001,577.531,473.551,488.950.00-34364.15%
AMZN210618C018350002021-03-05 12:16PM EDT1,835.001,084.001,326.101,335.500.00-1690.00%
AMZN210618C018400002021-04-16 3:42PM EDT1,840.001,567.531,462.651,479.000.00-311561.90%
AMZN210618C018600002021-04-12 2:30PM EDT1,860.001,526.571,442.701,458.100.00-120758.86%
AMZN210618C018800002021-04-05 3:53PM EDT1,880.001,353.551,423.751,438.200.00-210460.44%
AMZN210618C019000002021-03-19 1:05PM EDT1,900.001,156.611,498.301,506.050.00-2404130.31%
AMZN210618C019200002021-04-13 1:50PM EDT1,920.001,420.001,382.851,399.350.00-112558.86%
AMZN210618C019400002021-03-11 12:42PM EDT1,940.001,200.001,361.151,369.800.00-14351.31%
AMZN210618C019600002021-04-12 1:24PM EDT1,960.001,428.731,343.051,358.650.00-19155.88%
AMZN210618C019800002021-03-17 2:00PM EDT1,980.001,144.271,419.001,430.900.00-1148123.98%
AMZN210618C020000002021-04-19 9:41AM EDT2,000.001,440.001,309.301,315.400.00-156158.51%
AMZN210618C020500002021-04-05 3:53PM EDT2,050.001,185.151,259.601,265.650.00-16256.59%
AMZN210618C021000002021-04-16 3:43PM EDT2,100.001,305.851,209.951,216.000.00-234954.80%
AMZN210618C021500002021-04-20 12:13PM EDT2,150.001,186.571,160.301,166.400.00-17653.02%
AMZN210618C021600002021-03-24 10:40AM EDT2,160.00994.711,144.501,160.100.00-12650.35%
AMZN210618C021800002021-02-08 12:18PM EDT2,180.001,159.85884.50899.100.00-2150.00%
AMZN210618C022000002021-04-22 3:18PM EDT2,200.001,112.701,110.751,116.80-36.45-3.17%1231751.28%
AMZN210618C022200002021-03-08 4:16PM EDT2,220.00789.380.000.000.00-2210.00%
AMZN210618C022400002021-03-04 2:46PM EDT2,240.00775.00922.40934.800.00-2500.00%
AMZN210618C022500002021-04-12 11:52AM EDT2,250.001,120.391,061.251,067.300.00-617553.66%
AMZN210618C022600002021-03-08 2:37PM EDT2,260.00779.60855.95866.550.00-1520.00%
AMZN210618C022800002021-03-26 3:45PM EDT2,280.00773.711,025.601,042.000.00-12856.80%
AMZN210618C023000002021-04-20 3:56PM EDT2,300.001,039.001,011.901,017.900.00-115151.70%
AMZN210618C023200002021-04-20 12:24PM EDT2,320.001,023.00986.101,001.850.00-12154.45%
AMZN210618C023400002021-04-12 10:47AM EDT2,340.001,030.00967.45982.800.00-12654.15%
AMZN210618C023600002021-04-06 9:35AM EDT2,360.00882.00947.75962.400.00-13152.72%
AMZN210618C023800002021-04-14 2:18PM EDT2,380.00966.00928.05942.700.00-13251.87%
AMZN210618C024000002021-04-09 3:52PM EDT2,400.00986.33913.35919.350.00-124247.93%
AMZN210618C024200002021-03-16 1:32PM EDT2,420.00712.40960.45976.100.00-12280.69%
AMZN210618C024400002021-04-07 11:25AM EDT2,440.00853.16869.05884.400.00-11649.88%
AMZN210618C024600002021-03-23 2:59PM EDT2,460.00718.73903.75915.700.00-3070.87%
AMZN210618C024800002021-04-09 11:46AM EDT2,480.00873.50828.80844.400.00-32747.71%
AMZN210618C025000002021-04-22 3:10PM EDT2,500.00820.77815.25821.25-14.23-1.70%241644.34%
AMZN210618C025200002021-04-13 2:21PM EDT2,520.00904.80790.70805.300.00-35746.15%
AMZN210618C025400002021-03-31 3:36PM EDT2,540.00583.00771.15785.750.00-23645.36%
AMZN210618C025600002021-04-13 9:33AM EDT2,560.00865.00751.60766.300.00-12544.63%
AMZN210618C025800002021-04-06 2:02PM EDT2,580.00663.87731.20746.650.00-13343.76%
AMZN210618C026000002021-04-20 3:09PM EDT2,600.00750.00717.65723.650.00-122440.84%
AMZN210618C026200002021-04-13 9:37AM EDT2,620.00810.00693.35707.900.00-11642.32%
AMZN210618C026400002021-03-24 10:35AM EDT2,640.00538.00679.60684.500.00-14939.29%
AMZN210618C026500002021-04-19 1:56PM EDT2,650.00740.21669.80674.850.00-25538.98%
AMZN210618C026600002021-03-30 10:32AM EDT2,660.00434.50660.40665.250.00-11238.69%
AMZN210618C026800002021-04-07 11:35AM EDT2,680.00625.03640.95646.100.00-22038.12%
AMZN210618C027000002021-04-22 3:19PM EDT2,700.00620.92622.15627.05-73.08-10.53%117237.58%
AMZN210618C027200002021-04-07 2:08PM EDT2,720.00600.00602.85608.000.00-47637.01%
AMZN210618C027400002021-04-16 2:06PM EDT2,740.00672.85584.10588.800.00-15536.34%
AMZN210618C027600002021-04-21 9:57AM EDT2,760.00597.56565.30569.950.00-26035.82%
AMZN210618C027800002021-04-20 3:46PM EDT2,780.00581.65546.60551.250.00-220835.33%
AMZN210618C028000002021-04-22 10:41AM EDT2,800.00583.08528.10532.75+23.22+4.15%171734.89%
AMZN210618C028200002021-04-20 11:16AM EDT2,820.00532.80509.70514.350.00-114134.46%
AMZN210618C028400002021-04-20 12:02PM EDT2,840.00512.25491.45496.100.00-23834.03%
AMZN210618C028600002021-04-21 9:42AM EDT2,860.00483.43473.40478.000.00-44433.62%
AMZN210618C028800002021-04-15 1:25PM EDT2,880.00516.31455.55460.100.00-13333.24%
AMZN210618C029000002021-04-21 3:52PM EDT2,900.00487.99437.85442.400.00-551732.87%
AMZN210618C029200002021-04-08 2:46PM EDT2,920.00430.00420.40424.900.00-27332.52%
AMZN210618C029400002021-04-12 3:43PM EDT2,940.00433.86403.20407.650.00-25432.19%
AMZN210618C029600002021-04-09 2:09PM EDT2,960.00447.65386.40390.700.00-26331.89%
AMZN210618C029800002021-04-13 11:15AM EDT2,980.00477.24369.65374.050.00-34431.62%
AMZN210618C030000002021-04-22 1:35PM EDT3,000.00359.70353.35357.65-38.30-9.62%121,35431.35%
AMZN210618C030100002021-04-22 3:35PM EDT3,010.00350.00345.25349.55-47.60-11.97%1131.22%
AMZN210618C030200002021-04-22 1:59PM EDT3,020.00343.70337.40341.50-24.20-6.58%216031.08%
AMZN210618C030400002021-04-16 2:32PM EDT3,040.00399.35321.50325.700.00-108230.84%
AMZN210618C030500002021-04-19 3:12PM EDT3,050.00366.00313.85317.900.00-91,22030.72%
AMZN210618C030600002021-04-16 2:59PM EDT3,060.00381.00306.15310.250.00-816030.62%
AMZN210618C030750002021-04-16 3:21PM EDT3,075.00369.75295.05298.850.00-24430.45%
AMZN210618C030800002021-04-21 12:08PM EDT3,080.00330.33291.15295.150.00-37630.41%
AMZN210618C030850002021-04-16 12:29PM EDT3,085.00366.00287.45291.450.00-33830.36%
AMZN210618C030900002021-04-20 1:17PM EDT3,090.00306.39283.80287.750.00-22730.31%
AMZN210618C030950002021-04-21 1:51PM EDT3,095.00283.25280.20284.10-29.74-9.50%19530.26%
AMZN210618C031000002021-04-22 3:24PM EDT3,100.00275.00276.50280.45-39.93-12.68%191,21530.21%
AMZN210618C031100002021-04-22 1:53PM EDT3,110.00277.35269.35273.25-83.35-23.11%2530.12%
AMZN210618C031200002021-04-21 10:45AM EDT3,120.00280.95262.35266.10-10.60-3.64%111130.03%
AMZN210618C031300002021-04-22 3:11PM EDT3,130.00258.10255.40259.10-26.90-9.44%1129.95%
AMZN210618C031400002021-04-20 3:13PM EDT3,140.00271.65248.50252.150.00-422329.85%
AMZN210618C031500002021-04-22 3:11PM EDT3,150.00244.15241.75245.35-30.53-11.11%334329.78%
AMZN210618C031600002021-04-21 3:36PM EDT3,160.00236.15235.05238.65-33.85-12.54%122529.70%
AMZN210618C031700002021-04-20 12:38PM EDT3,170.00249.43228.60232.050.00-3629.63%
AMZN210618C031800002021-04-21 11:23AM EDT3,180.00254.32222.15225.600.00-534429.56%
AMZN210618C031900002021-04-22 1:20PM EDT3,190.00216.80216.60219.25-25.45-10.51%21429.50%
AMZN210618C032000002021-04-22 3:33PM EDT3,200.00213.00209.65212.95-31.45-12.87%202,81429.43%
AMZN210618C032100002021-04-21 3:30PM EDT3,210.00233.48204.15206.850.00-2829.38%
AMZN210618C032200002021-04-19 10:43AM EDT3,220.00218.35197.75200.800.00-1529.32%
AMZN210618C032300002021-04-22 1:15PM EDT3,230.00210.65191.60194.85-1.20-0.57%172729.26%
AMZN210618C032400002021-04-19 2:15PM EDT3,240.00236.10185.90189.050.00-12229.21%
AMZN210618C032500002021-04-22 3:25PM EDT3,250.00178.60180.70183.15-30.88-14.74%192,28729.12%
AMZN210618C032600002021-04-21 9:39AM EDT3,260.00194.60174.65177.700.00-4329.10%
AMZN210618C032700002021-04-21 9:39AM EDT3,270.00179.35169.35172.200.00-11229.04%
AMZN210618C032800002021-04-21 12:52PM EDT3,280.00173.20163.90166.80-12.40-6.68%1228.99%
AMZN210618C032900002021-04-14 3:34PM EDT3,290.00181.40158.70161.500.00-11328.94%
AMZN210618C033000002021-04-22 3:35PM EDT3,300.00155.00153.90156.25-29.25-15.88%1144,74428.88%
AMZN210618C033050002021-04-22 3:20PM EDT3,305.00150.84151.40153.75-28.26-15.78%9528.86%
AMZN210618C033100002021-04-22 3:56PM EDT3,310.00148.55148.45151.25-23.57-13.69%56628.84%
AMZN210618C033150002021-04-22 1:09PM EDT3,315.00151.10146.00148.75-25.90-14.63%41428.81%
AMZN210618C033200002021-04-22 3:31PM EDT3,320.00145.38144.05146.25-19.51-11.83%135428.78%
AMZN210618C033250002021-04-22 3:14PM EDT3,325.00142.92141.20143.85-27.08-15.93%91828.77%
AMZN210618C033300002021-04-22 3:34PM EDT3,330.00142.15139.05141.40-24.80-14.85%304728.74%
AMZN210618C033350002021-04-22 3:25PM EDT3,335.00135.75136.70139.05-29.50-17.85%151728.72%
AMZN210618C033400002021-04-22 3:11PM EDT3,340.00136.50134.55136.65-24.50-15.22%753528.69%
AMZN210618C033450002021-04-22 3:06PM EDT3,345.00137.00131.75134.35-23.90-14.85%21128.67%
AMZN210618C033500002021-04-22 3:24PM EDT3,350.00127.96130.10132.00-29.04-18.50%611,62328.64%
AMZN210618C033550002021-04-22 2:49PM EDT3,355.00136.60127.45129.80-19.30-12.38%211628.64%
AMZN210618C033600002021-04-22 3:06PM EDT3,360.00130.50125.45127.55-22.80-14.87%166528.61%
AMZN210618C033650002021-04-22 3:06PM EDT3,365.00127.90123.15125.35-22.10-14.73%181928.60%
AMZN210618C033700002021-04-22 2:49PM EDT3,370.00129.75120.75123.15-16.37-11.20%3010528.57%
AMZN210618C033750002021-04-22 3:06PM EDT3,375.00123.70118.85121.00-20.02-13.93%12428.56%
AMZN210618C033800002021-04-22 3:06PM EDT3,380.00121.55116.35118.85-14.60-10.72%16928.53%
AMZN210618C033850002021-04-22 3:06PM EDT3,385.00119.90114.30116.75-1.30-1.07%41528.52%
AMZN210618C033900002021-04-22 2:01PM EDT3,390.00114.65112.40114.70-14.90-11.50%155928.50%
AMZN210618C033950002021-04-22 3:57PM EDT3,395.00110.65110.30112.65-25.32-18.62%104928.48%
AMZN210618C034000002021-04-22 3:59PM EDT3,400.00110.00108.95110.60-24.00-17.91%1542,31028.46%
AMZN210618C034050002021-04-22 2:49PM EDT3,405.00114.75106.35108.65-13.90-10.80%21228.45%
AMZN210618C034100002021-04-22 2:48PM EDT3,410.00110.55104.55106.70-18.07-14.05%64628.44%
AMZN210618C034150002021-04-22 3:06PM EDT3,415.00107.00102.40104.75-12.90-10.76%6828.42%
AMZN210618C034200002021-04-22 2:48PM EDT3,420.00101.15100.95102.85-17.49-14.74%45928.41%
AMZN210618C034250002021-04-22 3:06PM EDT3,425.00103.7098.55100.95-11.75-10.18%1528.39%
AMZN210618C034300002021-04-22 3:06PM EDT3,430.00101.8097.2099.10-10.58-9.41%23928.38%
AMZN210618C034350002021-04-22 3:06PM EDT3,435.0099.3594.9097.25-12.10-10.86%23728.36%
AMZN210618C034400002021-04-22 3:27PM EDT3,440.0092.3893.5595.45-20.47-18.14%74428.35%
AMZN210618C034450002021-04-22 3:05PM EDT3,445.0096.1091.4593.70-13.20-12.08%2828.34%
AMZN210618C034500002021-04-22 3:42PM EDT3,450.0089.9589.9591.90-22.55-20.04%3419028.32%
AMZN210618C034550002021-04-22 2:48PM EDT3,455.0095.9587.9090.20-7.65-7.38%31728.31%
AMZN210618C034600002021-04-22 3:41PM EDT3,460.0087.6086.2088.50-16.45-15.81%35628.30%
AMZN210618C034650002021-04-22 3:06PM EDT3,465.0088.3584.5586.80-12.20-12.13%11228.28%
AMZN210618C034700002021-04-22 3:57PM EDT3,470.0084.0082.9085.15-13.85-14.15%123028.27%
AMZN210618C034750002021-04-22 3:14PM EDT3,475.0083.3081.3083.50-16.20-16.28%11828.25%
AMZN210618C034800002021-04-22 3:57PM EDT3,480.0080.2079.6581.90-17.40-17.83%404928.24%
AMZN210618C034850002021-04-22 3:30PM EDT3,485.0079.3578.1080.30-13.65-14.68%2828.23%
AMZN210618C034900002021-04-22 3:41PM EDT3,490.0077.9576.5578.75-16.55-17.51%411128.22%
AMZN210618C034950002021-04-22 3:13PM EDT3,495.0077.2075.0577.25-15.30-16.54%51428.21%
AMZN210618C035000002021-04-22 3:43PM EDT3,500.0074.3073.8075.65-17.27-18.86%1032,75128.18%
AMZN210618C035050002021-04-22 3:30PM EDT3,505.0073.5072.1074.25-13.70-15.71%11028.19%
AMZN210618C035100002021-04-22 3:26PM EDT3,510.0070.2770.6572.80-15.03-17.62%72628.18%
AMZN210618C035500002021-04-22 3:58PM EDT3,550.0061.2960.0562.05-12.76-17.23%601,04628.14%
AMZN210618C036000002021-04-22 3:46PM EDT3,600.0051.0048.5550.55-11.90-18.92%701,01828.12%
AMZN210618C036500002021-04-22 3:35PM EDT3,650.0040.7539.2541.10-10.55-20.57%4748728.17%
AMZN210618C037000002021-04-22 3:47PM EDT3,700.0032.5031.3033.35-8.55-20.83%7896628.26%
AMZN210618C037500002021-04-22 3:57PM EDT3,750.0026.3025.5027.20-7.80-22.87%5966828.44%
AMZN210618C038000002021-04-22 3:54PM EDT3,800.0021.7021.0022.20-6.60-23.32%751,15628.66%
AMZN210618C038500002021-04-22 3:31PM EDT3,850.0017.8016.7518.35-4.65-20.71%1328528.99%
AMZN210618C039000002021-04-22 3:30PM EDT3,900.0014.3013.8515.25-5.05-26.10%4396329.35%
AMZN210618C039500002021-04-22 3:31PM EDT3,950.0012.2011.4512.75-3.70-23.27%736329.75%
AMZN210618C040000002021-04-22 3:55PM EDT4,000.009.829.5010.00-3.38-25.61%943,98329.72%
AMZN210618C040500002021-04-22 2:48PM EDT4,050.009.358.009.00-1.78-15.99%1123930.56%
AMZN210618C041000002021-04-22 3:20PM EDT4,100.007.206.757.70-2.25-23.81%1427131.04%
AMZN210618C041500002021-04-22 3:41PM EDT4,150.006.155.756.65-2.26-26.87%2019131.56%
AMZN210618C042000002021-04-22 9:51AM EDT4,200.005.254.905.90-2.40-31.37%643532.20%
AMZN210618C042500002021-04-21 12:12PM EDT4,250.006.584.205.000.00-527232.57%
AMZN210618C043000002021-04-22 2:07PM EDT4,300.004.223.654.45-1.63-27.86%229133.17%
AMZN210618C043500002021-04-21 12:50PM EDT4,350.004.903.203.950.00-210633.74%
AMZN210618C044000002021-04-22 2:07PM EDT4,400.003.352.793.60-0.99-22.81%589634.41%
AMZN210618C044500002021-04-20 2:10PM EDT4,450.004.152.443.250.00-441,15035.01%
AMZN210618C045000002021-04-22 3:21PM EDT4,500.002.552.402.55-1.10-30.14%1490334.90%
AMZN210618C045500002021-04-20 3:15PM EDT4,550.003.271.902.690.00-22684736.22%
AMZN210618C046000002021-04-22 10:57AM EDT4,600.002.501.662.45-0.35-12.28%22,05636.80%
AMZN210618C046500002021-04-20 1:40PM EDT4,650.002.581.482.270.00-446237.44%
AMZN210618C047000002021-04-16 2:37PM EDT4,700.002.221.202.15-0.55-19.86%1074038.16%
AMZN210618C047500002021-04-15 1:31PM EDT4,750.001.681.031.97-0.86-33.86%115938.71%
AMZN210618C048000002021-04-20 12:58PM EDT4,800.001.950.881.81+0.15+8.33%113439.25%
AMZN210618C048500002021-04-19 12:13PM EDT4,850.002.580.781.660.00-17339.76%
AMZN210618C049000002021-04-09 12:15PM EDT4,900.002.700.691.530.00-19440.28%
AMZN210618C049500002021-04-16 11:14AM EDT4,950.002.001.011.420.00-39740.81%
AMZN210618C050000002021-04-22 3:52PM EDT5,000.001.001.001.31-0.20-16.67%2083141.30%
AMZN210618C050500002021-04-22 2:33PM EDT5,050.001.340.491.22+0.04+3.08%134041.83%
AMZN210618C051000002021-04-14 2:22PM EDT5,100.001.390.441.130.00-2219342.31%
AMZN210618C051500002021-04-20 3:15PM EDT5,150.001.080.391.050.00-22619842.79%
AMZN210618C052000002021-04-20 2:32PM EDT5,200.000.970.340.98+0.03+3.19%1026343.27%
AMZN210618C052500002021-04-21 3:56PM EDT5,250.000.700.300.92-0.10-12.50%446343.79%
AMZN210618C053000002021-04-22 3:48PM EDT5,300.000.520.450.65-0.23-30.67%102,00743.02%
Opções de vendapara18 de junho de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210618P008600002021-04-22 10:34AM EDT860.000.050.020.050.00-81,19296.09%
AMZN210618P008800002021-04-20 1:38PM EDT880.000.060.000.050.00-429592.58%
AMZN210618P009000002021-04-21 3:17PM EDT900.000.030.030.050.00-132793.75%
AMZN210618P009200002021-04-15 12:40PM EDT920.000.100.000.050.00-16389.45%
AMZN210618P009400002021-04-15 12:39PM EDT940.000.120.000.050.00-16987.89%
AMZN210618P009600002021-04-15 12:38PM EDT960.000.120.020.250.00-119297.56%
AMZN210618P009800002021-04-15 12:37PM EDT980.000.110.010.050.00-119286.33%
AMZN210618P010000002021-04-22 3:16PM EDT1,000.000.060.020.07+0.01+20.00%532887.11%
AMZN210618P010200002021-04-22 3:15PM EDT1,020.000.060.030.08-0.01-14.29%717786.91%
AMZN210618P010400002021-03-04 11:20AM EDT1,040.001.140.050.360.00-19994.58%
AMZN210618P010600002021-04-20 12:51PM EDT1,060.000.100.000.320.00-15791.21%
AMZN210618P010800002021-03-29 9:45AM EDT1,080.000.580.000.330.00-1015089.94%
AMZN210618P011000002021-04-21 1:00PM EDT1,100.000.060.050.10-0.02-25.00%216283.40%
AMZN210618P011200002021-04-15 10:07AM EDT1,120.000.180.000.350.00-45787.60%
AMZN210618P011400002021-03-02 10:35AM EDT1,140.000.860.040.470.00-317288.96%
AMZN210618P011600002021-02-03 4:57PM EDT1,160.000.751.702.080.00-160107.12%
AMZN210618P011800002021-03-19 1:35PM EDT1,180.001.010.000.480.00-1015085.74%
AMZN210618P012000002021-04-14 11:38AM EDT1,200.000.420.000.390.00-639082.91%
AMZN210618P012200002021-03-31 12:18PM EDT1,220.000.570.040.400.00-19882.47%
AMZN210618P012400002021-04-16 9:42AM EDT1,240.000.280.000.420.00-118480.86%
AMZN210618P012600002021-02-18 2:34PM EDT1,260.001.130.235.600.00-1177104.55%
AMZN210618P012800002021-03-18 2:03PM EDT1,280.001.590.040.540.00-1812180.57%
AMZN210618P013000002021-04-22 3:38PM EDT1,300.000.180.010.18-0.07-28.00%221,40672.36%
AMZN210618P013200002021-04-09 1:00PM EDT1,320.000.650.010.490.00-13777.05%
AMZN210618P013400002021-03-23 10:32AM EDT1,340.000.990.100.430.00-414376.27%
AMZN210618P013600002021-03-19 2:56PM EDT1,360.002.000.200.500.00-1011276.95%
AMZN210618P013800002021-03-30 12:08PM EDT1,380.001.050.010.560.00-1114074.37%
AMZN210618P014000002021-04-19 2:38PM EDT1,400.000.420.150.590.00-162974.95%
AMZN210618P014200002021-04-08 3:54PM EDT1,420.000.580.050.620.00-2310773.10%
AMZN210618P014400002021-03-30 2:44PM EDT1,440.000.400.080.660.00-120572.61%
AMZN210618P014600002021-03-17 2:41PM EDT1,460.002.400.250.680.00-115873.02%
AMZN210618P014800002021-04-12 9:42AM EDT1,480.000.660.160.730.00-38671.58%
AMZN210618P015000002021-04-21 2:16PM EDT1,500.000.370.250.590.00-169270.07%
AMZN210618P015200002021-03-11 11:28AM EDT1,520.003.570.371.170.00-224773.22%
AMZN210618P015400002021-04-22 2:43PM EDT1,540.000.410.280.86-3.19-88.61%213869.90%
AMZN210618P015600002021-04-19 11:12AM EDT1,560.000.550.330.900.00-143469.31%
AMZN210618P015800002021-04-13 10:41AM EDT1,580.000.770.380.950.00-133068.75%
AMZN210618P016000002021-04-15 1:19PM EDT1,600.000.570.421.000.00-151268.12%
AMZN210618P016200002021-03-08 12:03PM EDT1,620.005.231.211.770.00-19872.72%
AMZN210618P016400002021-03-16 1:13PM EDT1,640.003.850.491.190.00-220867.13%
AMZN210618P016600002021-04-08 3:59PM EDT1,660.001.170.591.160.00-2513066.33%
AMZN210618P016800002021-04-19 3:22PM EDT1,680.000.770.641.220.00-1014065.69%
AMZN210618P017000002021-04-22 3:22PM EDT1,700.001.020.711.02+0.22+27.50%583664.12%
AMZN210618P017200002021-04-20 9:42AM EDT1,720.000.840.771.340.00-415764.45%
AMZN210618P017400002021-04-15 10:12AM EDT1,740.001.120.831.410.00-426163.83%
AMZN210618P017600002021-04-21 10:29AM EDT1,760.001.120.891.470.00-48163.15%
AMZN210618P017800002021-04-16 2:23PM EDT1,780.000.990.961.540.00-511862.52%
AMZN210618P018000002021-04-22 3:48PM EDT1,800.001.201.031.61-0.18-13.04%573961.87%
AMZN210618P018200002021-04-16 3:42PM EDT1,820.001.251.091.670.00-335461.16%
AMZN210618P018300002021-04-16 3:42PM EDT1,830.001.281.121.700.00-310660.79%
AMZN210618P018350002021-03-04 3:06PM EDT1,835.0011.852.042.790.00-47264.73%
AMZN210618P018400002021-04-20 10:25AM EDT1,840.001.401.161.730.00-113760.46%
AMZN210618P018600002021-04-13 1:09PM EDT1,860.001.641.221.800.00-26459.75%
AMZN210618P018800002021-04-08 1:20PM EDT1,880.001.931.291.870.00-614059.06%
AMZN210618P019000002021-04-19 2:19PM EDT1,900.001.721.371.940.00-125958.37%
AMZN210618P019200002021-04-14 1:21PM EDT1,920.002.001.442.020.00-19957.68%
AMZN210618P019400002021-03-26 1:07PM EDT1,940.005.751.512.100.00-17256.98%
AMZN210618P019600002021-04-12 10:35AM EDT1,960.002.121.602.180.00-18856.32%
AMZN210618P019800002021-04-15 1:31PM EDT1,980.002.041.682.260.00-318355.62%
AMZN210618P020000002021-04-22 3:21PM EDT2,000.002.102.002.10+0.09+4.48%142,84254.91%
AMZN210618P020500002021-04-15 9:42AM EDT2,050.001.912.022.610.00-28853.32%
AMZN210618P021000002021-04-22 3:17PM EDT2,100.002.722.262.99+0.17+6.67%1358451.78%
AMZN210618P021500002021-04-15 1:06PM EDT2,150.003.552.623.350.00-116550.28%
AMZN210618P021600002021-04-19 10:37AM EDT2,160.002.842.693.450.00-27050.00%
AMZN210618P021800002021-04-19 10:36AM EDT2,180.003.102.823.600.00-196650.20%
AMZN210618P022000002021-04-21 3:49PM EDT2,200.003.303.053.750.00-1051749.52%
AMZN210618P022200002021-04-06 2:35PM EDT2,220.004.583.153.850.00-210848.75%
AMZN210618P022400002021-04-09 12:15PM EDT2,240.004.153.354.050.00-68048.16%
AMZN210618P022500002021-04-21 3:17PM EDT2,250.003.603.454.150.00-1016747.86%
AMZN210618P022600002021-04-20 11:36AM EDT2,260.004.303.554.300.00-1513947.64%
AMZN210618P022800002021-04-19 9:33AM EDT2,280.003.683.754.550.00-16347.09%
AMZN210618P023000002021-04-22 2:12PM EDT2,300.004.424.004.55+0.18+4.25%557146.13%
AMZN210618P023200002021-04-19 9:33AM EDT2,320.004.034.255.000.00-19745.87%
AMZN210618P023400002021-04-16 11:18AM EDT2,340.005.754.505.250.00-111445.27%
AMZN210618P023600002021-04-13 2:47PM EDT2,360.004.834.755.550.00-18544.73%
AMZN210618P023800002021-04-22 12:08PM EDT2,380.005.005.055.80-0.20-3.85%112044.10%
AMZN210618P024000002021-04-22 11:44AM EDT2,400.006.055.356.10+0.45+8.04%752543.51%
AMZN210618P024200002021-04-13 3:41PM EDT2,420.005.955.656.450.00-210942.97%
AMZN210618P024400002021-04-21 9:37AM EDT2,440.005.766.006.80-0.94-14.03%69542.41%
AMZN210618P024600002021-04-13 3:46PM EDT2,460.007.206.357.050.00-148641.72%
AMZN210618P024800002021-04-15 12:48PM EDT2,480.007.006.757.400.00-1034541.12%
AMZN210618P025000002021-04-22 2:24PM EDT2,500.007.567.107.80+0.53+7.54%21,26340.56%
AMZN210618P025200002021-04-22 3:05PM EDT2,520.007.807.508.25-0.55-6.59%111540.02%
AMZN210618P025400002021-04-20 11:35AM EDT2,540.009.007.958.700.00-418139.46%
AMZN210618P025600002021-04-22 3:48PM EDT2,560.008.958.409.20+0.49+5.79%420438.92%
AMZN210618P025800002021-04-22 10:28AM EDT2,580.008.558.909.80-0.31-3.50%413738.44%
AMZN210618P026000002021-04-22 3:48PM EDT2,600.0010.109.4510.35+0.63+6.65%531,08237.89%
AMZN210618P026200002021-04-19 1:53PM EDT2,620.009.5510.0510.95-0.50-4.98%59837.35%
AMZN210618P026400002021-04-20 12:38PM EDT2,640.0011.2610.7511.600.00-1713336.82%
AMZN210618P026500002021-04-21 11:39AM EDT2,650.0010.2111.1511.95-0.83-7.52%418836.56%
AMZN210618P026600002021-04-22 2:06PM EDT2,660.0012.2011.5012.35+0.05+0.41%112236.33%
AMZN210618P026800002021-04-22 3:25PM EDT2,680.0013.3012.3513.20+1.50+12.71%218235.87%
AMZN210618P027000002021-04-22 3:30PM EDT2,700.0013.9513.2514.10+1.75+14.34%41,53535.41%
AMZN210618P027200002021-04-22 12:43PM EDT2,720.0012.5714.2015.20+1.57+14.27%1013935.03%
AMZN210618P027400002021-04-21 10:01AM EDT2,740.0013.1515.2016.15-2.85-17.81%117534.52%
AMZN210618P027600002021-04-22 12:28PM EDT2,760.0014.8016.3517.40-0.90-5.73%1021,30234.13%
AMZN210618P027800002021-04-22 3:59PM EDT2,780.0018.4717.6518.65+1.07+6.15%101,38633.70%
AMZN210618P028000002021-04-22 3:30PM EDT2,800.0019.9519.1020.10+1.75+9.62%152,16033.32%
AMZN210618P028200002021-04-22 3:59PM EDT2,820.0021.6020.6521.90+1.55+7.73%813833.05%
AMZN210618P028400002021-04-22 3:19PM EDT2,840.0023.4522.8023.75+2.05+9.58%824232.73%
AMZN210618P028600002021-04-22 3:26PM EDT2,860.0024.7824.6525.60+3.28+15.26%161,82032.37%
AMZN210618P028800002021-04-22 3:20PM EDT2,880.0027.8526.7527.55+3.75+15.56%1744731.99%
AMZN210618P029000002021-04-22 3:47PM EDT2,900.0029.7829.1029.85+4.48+17.71%622,14531.68%
AMZN210618P029200002021-04-22 3:56PM EDT2,920.0032.1031.6032.65+2.70+9.18%4121531.48%
AMZN210618P029400002021-04-22 2:12PM EDT2,940.0035.4534.3035.40+4.50+14.54%1118931.20%
AMZN210618P029600002021-04-22 3:13PM EDT2,960.0037.3036.8038.50+4.80+14.77%2437130.96%
AMZN210618P029800002021-04-22 3:59PM EDT2,980.0041.3040.1541.90+3.75+9.99%3147530.74%
AMZN210618P030000002021-04-22 3:59PM EDT3,000.0045.1644.2045.50+6.99+18.31%663,27430.51%
AMZN210618P030100002021-04-22 2:44PM EDT3,010.0045.3046.1047.45+5.58+14.05%314330.41%
AMZN210618P030200002021-04-22 3:13PM EDT3,020.0048.5047.6049.45+6.50+15.48%1239130.30%
AMZN210618P030300002021-04-22 2:07PM EDT3,030.0049.5549.8551.50+3.30+7.14%161730.19%
AMZN210618P030400002021-04-22 3:45PM EDT3,040.0052.4551.8053.65+7.03+15.48%914830.09%
AMZN210618P030500002021-04-22 2:39PM EDT3,050.0055.0054.0055.90+7.73+16.35%122,02729.99%
AMZN210618P030600002021-04-22 2:44PM EDT3,060.0057.4156.8058.25+9.01+18.62%918329.91%
AMZN210618P030700002021-04-22 2:07PM EDT3,070.0059.8359.0060.65+8.63+16.86%63129.81%
AMZN210618P030750002021-04-22 1:39PM EDT3,075.0060.5060.5061.90+6.90+12.87%62829.77%
AMZN210618P030800002021-04-22 3:48PM EDT3,080.0062.1061.5563.20+8.85+16.62%718529.73%
AMZN210618P030850002021-04-22 3:07PM EDT3,085.0062.4562.5564.50+7.95+14.59%116929.69%
AMZN210618P030900002021-04-22 2:59PM EDT3,090.0063.7063.8565.85+2.50+4.08%68529.66%
AMZN210618P030950002021-04-22 3:06PM EDT3,095.0064.9565.2067.20+6.14+10.44%87929.62%
AMZN210618P031000002021-04-22 3:30PM EDT3,100.0068.3566.7568.50+7.65+12.60%1371,52029.56%
AMZN210618P031100002021-04-22 3:45PM EDT3,110.0070.2069.3571.35+6.60+10.38%67729.49%
AMZN210618P031200002021-04-22 3:35PM EDT3,120.0072.4572.4574.30+6.05+9.11%812329.43%
AMZN210618P031300002021-04-22 2:49PM EDT3,130.0073.7575.7077.30+5.90+8.70%33129.35%
AMZN210618P031400002021-04-22 3:10PM EDT3,140.0078.5078.4080.40+11.85+17.78%425129.28%
AMZN210618P031500002021-04-22 2:52PM EDT3,150.0079.9081.6083.55+9.90+14.14%1940129.20%
AMZN210618P031600002021-04-22 2:07PM EDT3,160.0083.1584.8586.95+5.70+7.36%419229.15%
AMZN210618P031700002021-04-22 2:49PM EDT3,170.0085.7588.3590.40+5.15+6.39%296229.10%
AMZN210618P031800002021-04-22 2:47PM EDT3,180.0089.3592.4093.90+6.90+8.37%1030629.03%
AMZN210618P031900002021-04-22 3:46PM EDT3,190.0095.6595.4097.60+9.95+11.61%34728.98%
AMZN210618P032000002021-04-22 3:46PM EDT3,200.00100.0099.20101.40+11.00+12.36%392,67328.94%
AMZN210618P032100002021-04-22 2:46PM EDT3,210.00104.15103.00105.25+11.50+12.41%54528.88%
AMZN210618P032200002021-04-22 3:46PM EDT3,220.00107.15107.00109.20+11.00+11.44%45528.82%
AMZN210618P032300002021-04-22 3:46PM EDT3,230.00113.05111.05113.40+13.60+13.68%102428.80%
AMZN210618P032400002021-04-22 3:59PM EDT3,240.00117.20115.30117.45+13.80+13.35%84528.72%
AMZN210618P032500002021-04-22 3:15PM EDT3,250.00118.91119.60121.70+11.81+11.03%732,23128.66%
AMZN210618P032600002021-04-22 2:53PM EDT3,260.00121.29124.00126.35+10.04+9.02%95928.66%
AMZN210618P032700002021-04-22 2:47PM EDT3,270.00124.55128.50130.70+9.50+8.26%23828.58%
AMZN210618P032800002021-04-22 3:46PM EDT3,280.00133.15133.05135.50+13.90+11.66%64428.57%
AMZN210618P032900002021-04-22 3:46PM EDT3,290.00138.37137.85140.25+14.72+11.90%124428.53%
AMZN210618P033000002021-04-22 3:46PM EDT3,300.00143.22142.65145.10+22.22+18.36%553,52628.48%
AMZN210618P033050002021-04-22 3:43PM EDT3,305.00146.80145.00147.55+19.92+15.70%61328.46%
AMZN210618P033100002021-04-22 2:48PM EDT3,310.00141.95147.60150.05+4.10+2.97%137528.44%
AMZN210618P033150002021-04-22 3:57PM EDT3,315.00152.00150.00152.55+14.53+10.57%151728.41%
AMZN210618P033200002021-04-22 3:19PM EDT3,320.00153.65152.65154.95+19.89+14.87%259328.36%
AMZN210618P033250002021-04-22 2:47PM EDT3,325.00150.60155.10157.45+15.40+11.39%251728.33%
AMZN210618P033300002021-04-22 3:41PM EDT3,330.00157.90157.65160.15+11.20+7.63%177728.33%
AMZN210618P033350002021-04-20 3:09PM EDT3,335.00150.05160.30162.950.00-52228.34%
AMZN210618P033400002021-04-22 3:12PM EDT3,340.00162.20162.95165.45+8.40+5.46%834028.29%
AMZN210618P033450002021-04-22 11:44AM EDT3,345.00156.85165.60168.30+10.02+6.82%31928.30%
AMZN210618P033500002021-04-22 1:56PM EDT3,350.00169.70168.30171.05+17.38+11.41%81,08328.29%
AMZN210618P033550002021-04-22 1:55PM EDT3,355.00170.35171.05173.75+6.35+3.87%101128.26%
AMZN210618P033600002021-04-22 11:11AM EDT3,360.00172.80173.80176.25+10.25+6.31%105128.19%
AMZN210618P033650002021-04-22 1:56PM EDT3,365.00176.97176.60179.35+25.82+17.08%3928.23%
AMZN210618P033700002021-04-20 12:55PM EDT3,370.00181.30179.40181.95+12.58+7.46%44528.17%
AMZN210618P033750002021-04-22 3:17PM EDT3,375.00182.15182.25185.05+10.20+5.93%42128.20%
AMZN210618P033800002021-04-22 3:44PM EDT3,380.00187.05185.10187.95+10.98+6.24%35628.19%
AMZN210618P033900002021-04-22 3:41PM EDT3,390.00191.35190.90193.80+24.05+14.38%32228.15%
AMZN210618P033950002021-04-22 1:19PM EDT3,395.00186.55193.85196.80+2.20+1.19%11428.15%
AMZN210618P034000002021-04-22 3:41PM EDT3,400.00197.30196.90199.80+15.35+8.44%886128.13%
AMZN210618P034050002021-04-22 12:08PM EDT3,405.00192.40199.85202.80+12.30+6.83%3728.11%
AMZN210618P034100002021-04-22 11:35AM EDT3,410.00175.00202.90205.85-16.45-8.59%22328.10%
AMZN210618P034150002021-04-19 1:10PM EDT3,415.00173.80205.95208.950.00-1328.09%
AMZN210618P034200002021-04-22 1:31PM EDT3,420.00200.65209.05212.05+7.95+4.13%73128.07%
AMZN210618P034250002021-04-19 3:34PM EDT3,425.00197.70212.15215.20-7.00-3.42%11028.07%
AMZN210618P034300002021-04-19 2:00PM EDT3,430.00183.45215.30218.350.00-81028.05%
AMZN210618P034400002021-04-21 10:35AM EDT3,440.00205.85221.65224.750.00-51428.03%
AMZN210618P034500002021-04-22 3:56PM EDT3,450.00230.60228.10231.20+23.40+11.29%610428.00%
AMZN210618P034550002021-04-19 12:00AM EDT3,455.00209.75231.35234.550.00-3528.00%
AMZN210618P034600002021-04-09 12:50PM EDT3,460.00210.50234.65237.850.00-2427.98%
AMZN210618P034650002021-04-21 10:58AM EDT3,465.00225.40237.95241.200.00-11027.98%
AMZN210618P034700002021-04-21 10:58AM EDT3,470.00228.65241.30244.550.00-22227.96%
AMZN210618P034750002021-04-21 10:17AM EDT3,475.00237.25244.65247.950.00-21427.96%
AMZN210618P034800002021-04-19 3:34PM EDT3,480.00225.65248.05251.350.00-22027.94%
AMZN210618P034850002021-04-19 9:36AM EDT3,485.00187.10251.45254.750.00-2627.93%
AMZN210618P034900002021-04-14 1:28PM EDT3,490.00229.87254.90258.250.00-31927.93%
AMZN210618P034950002021-04-19 12:00AM EDT3,495.00228.75258.35261.700.00-1227.91%
AMZN210618P035000002021-04-22 3:59PM EDT3,500.00265.05261.85265.25+34.05+14.74%827027.91%
AMZN210618P035050002021-04-19 3:53PM EDT3,505.00233.95265.40268.800.00-2727.90%
AMZN210618P035100002021-04-19 11:37AM EDT3,510.00252.25268.90272.350.00-1827.90%
AMZN210618P035500002021-04-22 9:35AM EDT3,550.00259.90298.15301.80+38.94+17.62%62927.88%
AMZN210618P036000002021-04-22 3:24PM EDT3,600.00342.00336.60340.25+29.00+9.27%98427.83%
AMZN210618P036500002021-04-15 11:57AM EDT3,650.00334.35377.15381.200.00-330927.95%
AMZN210618P037000002021-04-16 12:14PM EDT3,700.00347.93419.45423.650.00-1014028.08%
AMZN210618P037500002021-04-16 12:14PM EDT3,750.00389.07463.35467.900.00-101828.38%
AMZN210618P038000002021-04-21 11:28AM EDT3,800.00473.28508.50512.850.00-27528.57%
AMZN210618P038500002021-04-14 1:31PM EDT3,850.00520.45554.65559.000.00-45128.88%
AMZN210618P039000002021-04-16 9:49AM EDT3,900.00499.10555.10558.150.00-100.00%
AMZN210618P039500002021-04-16 3:59PM EDT3,950.00608.60649.20653.60+39.00+6.85%12729.72%
AMZN210618P040000002021-04-13 2:00PM EDT4,000.00629.65697.00701.850.00-16930.30%
AMZN210618P040500002021-04-09 11:27AM EDT4,050.00657.55745.45750.300.00-22030.83%
AMZN210618P041000002021-04-13 9:33AM EDT4,100.00771.75789.85804.400.00-11134.81%
AMZN210618P041500002021-04-14 2:49PM EDT4,150.00839.10838.90854.600.00-11536.41%
AMZN210618P042000002021-04-12 1:33PM EDT4,200.00829.20888.15903.650.00-2737.30%
AMZN210618P042500002021-03-05 11:30AM EDT4,250.001,311.101,087.251,095.500.00-23180.90%
AMZN210618P043000002021-03-26 2:41PM EDT4,300.001,300.20986.251,002.600.00-22739.41%
AMZN210618P043500002021-02-22 11:15AM EDT4,350.001,164.951,236.401,248.950.00-22096.34%
AMZN210618P044000002021-04-21 11:27AM EDT4,400.001,049.101,034.551,046.700.00-8210.00%
AMZN210618P044500002021-03-25 10:15AM EDT4,450.001,355.101,135.101,151.350.00-3842.45%
AMZN210618P045000002021-04-20 10:30AM EDT4,500.001,180.301,185.951,201.30+36.90+3.23%21143.67%
AMZN210618P045500002021-04-09 3:53PM EDT4,550.001,181.951,235.801,250.950.00-31844.62%
AMZN210618P046000002021-04-20 10:42AM EDT4,600.001,255.401,285.601,300.850.00-21245.74%
AMZN210618P046500002021-03-26 2:28PM EDT4,650.001,325.551,334.501,350.700.00-31946.80%
AMZN210618P047000002021-04-14 3:00PM EDT4,700.001,366.401,338.151,347.300.00-200.00%
AMZN210618P047500002021-03-05 3:44PM EDT4,750.001,777.351,585.301,597.500.00-2498.94%
AMZN210618P048000002021-03-09 11:07AM EDT4,800.001,743.501,493.001,498.950.00-2248.59%
AMZN210618P048500002021-03-05 10:31AM EDT4,850.001,858.351,685.301,693.450.00-11101.64%
AMZN210618P049000002021-03-05 2:02PM EDT4,900.001,950.451,735.301,746.400.00-11103.57%
AMZN210618P049500002021-03-31 10:35AM EDT4,950.001,846.401,634.351,650.650.00-2353.48%
AMZN210618P050000002021-02-11 10:59AM EDT5,000.001,754.451,942.501,952.500.00-210131.46%
AMZN210618P050500002021-04-21 12:47PM EDT5,050.001,705.351,734.351,751.500.00-1156.38%
AMZN210618P051000002021-02-23 4:51PM EDT5,100.001,903.752,043.502,059.800.00-20135.52%
AMZN210618P051500002021-01-04 11:45AM EDT5,150.001,936.351,827.201,835.700.00-130.00%
AMZN210618P052000002021-01-27 10:35AM EDT5,200.001,917.902,099.802,112.800.00-16128.36%
AMZN210618P052500002021-03-03 1:00PM EDT5,250.002,201.802,085.302,097.500.00-10113.97%
AMZN210618P053000002021-03-29 11:13AM EDT5,300.001,927.951,984.352,000.650.00-2060.62%