Mercado fechará em 1 h 2 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.482,03-7,21 (-0,21%)
A partir de 2:58PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara25 de junho de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210625C018200002021-06-17 11:56AM EDT1,820.001,640.211,655.401,668.650.00-2010217.86%
AMZN210625C018300002021-06-14 12:11AM EDT1,830.001,522.451,648.001,659.700.00--1180.91%
AMZN210625C019000002021-06-17 1:34PM EDT1,900.001,577.751,580.251,590.750.00-219186.22%
AMZN210625C019200002021-06-14 10:05AM EDT1,920.001,444.801,556.951,566.650.00--1190.94%
AMZN210625C019400002021-06-14 12:11AM EDT1,940.001,390.201,538.451,550.350.00--1171.42%
AMZN210625C019600002021-06-16 9:30AM EDT1,960.001,440.451,515.901,530.850.00-11157.32%
AMZN210625C019900002021-06-14 12:11AM EDT1,990.001,339.901,487.501,501.350.00--1164.86%
AMZN210625C020000002021-05-18 10:21AM EDT2,000.001,305.001,484.201,496.650.00--0196.91%
AMZN210625C020200002021-06-16 9:37AM EDT2,020.001,371.951,456.651,473.200.00-11164.97%
AMZN210625C021000002021-06-15 9:53AM EDT2,100.001,292.241,383.601,388.150.00--1160.61%
AMZN210625C021500002021-06-16 2:54PM EDT2,150.001,233.701,332.551,335.750.00-22141.81%
AMZN210625C022500002021-06-16 9:30AM EDT2,250.001,150.151,230.601,233.250.00-11121.02%
AMZN210625C023000002021-06-16 9:30AM EDT2,300.001,100.751,183.001,188.850.00-11134.92%
AMZN210625C023800002021-06-16 9:30AM EDT2,380.001,020.201,098.001,103.350.00-11107.89%
AMZN210625C024000002021-06-14 12:12AM EDT2,400.00925.641,080.251,085.700.00--5101.59%
AMZN210625C024500002021-06-14 12:12AM EDT2,450.00848.351,029.801,034.050.00--1106.15%
AMZN210625C024900002021-06-14 12:12AM EDT2,490.00806.50990.50995.550.00--293.02%
AMZN210625C025000002021-05-17 12:06AM EDT2,500.00720.41875.65891.100.00--10.00%
AMZN210625C025300002021-06-09 9:36AM EDT2,530.00954.20950.25953.65+195.70+25.80%1194.65%
AMZN210625C026000002021-06-17 3:33PM EDT2,600.00899.30880.20884.15+9.42+1.06%1567.09%
AMZN210625C026300002021-06-16 3:52PM EDT2,630.00855.71850.60858.600.00-11790.03%
AMZN210625C026400002021-06-16 3:52PM EDT2,640.00845.71843.30845.950.00-11789.09%
AMZN210625C026500002021-06-17 1:55PM EDT2,650.00830.70832.25837.000.00-1388.03%
AMZN210625C026700002021-05-24 2:53PM EDT2,670.00590.00810.65815.550.00--176.12%
AMZN210625C027000002021-05-24 3:26PM EDT2,700.00560.95783.05786.450.00--12283.34%
AMZN210625C027500002021-06-17 11:40AM EDT2,750.00714.70730.70734.250.00-61961.77%
AMZN210625C027600002021-06-16 12:29PM EDT2,760.00625.95721.15725.750.00-6370.17%
AMZN210625C027700002021-06-16 12:44PM EDT2,770.00622.97710.80715.950.00-8068.70%
AMZN210625C027800002021-06-16 3:21PM EDT2,780.00636.34700.65706.450.00-8468.88%
AMZN210625C027900002021-05-17 9:41AM EDT2,790.00501.45621.00627.100.00--10.00%
AMZN210625C028000002021-06-17 2:18PM EDT2,800.00688.27682.35685.300.00-44568.54%
AMZN210625C028100002021-06-18 11:25AM EDT2,810.00667.80670.50673.90-10.47-1.54%121451.22%
AMZN210625C028200002021-06-16 3:40PM EDT2,820.00605.11662.25668.050.00-6772.42%
AMZN210625C028300002021-06-16 12:17PM EDT2,830.00564.11652.15658.250.00-82471.57%
AMZN210625C028400002021-06-15 9:49AM EDT2,840.00553.78643.60650.300.00-141476.03%
AMZN210625C028500002021-06-17 2:21PM EDT2,850.00639.04630.40635.650.00-130758.72%
AMZN210625C028600002021-05-17 2:05PM EDT2,860.00400.94549.55564.700.00--00.00%
AMZN210625C028700002021-06-15 10:48AM EDT2,870.00502.12610.45614.750.00-132153.09%
AMZN210625C028800002021-06-16 12:16PM EDT2,880.00515.36604.75609.300.00-71171.84%
AMZN210625C028900002021-06-18 1:24PM EDT2,890.00605.55592.70595.30+102.36+20.34%1760.62%
AMZN210625C029000002021-06-18 12:46PM EDT2,900.00594.61582.75587.65+75.83+14.62%16264.31%
AMZN210625C029100002021-06-16 3:33PM EDT2,910.00503.25573.80580.750.00-16869.18%
AMZN210625C029200002021-06-16 3:04PM EDT2,920.00482.05561.50569.650.00-7163.45%
AMZN210625C029300002021-06-16 12:24PM EDT2,930.00459.93552.25556.550.00-2358.39%
AMZN210625C029400002021-06-16 9:35AM EDT2,940.00455.71541.80549.550.00-2561.66%
AMZN210625C029500002021-06-16 12:16PM EDT2,950.00445.94534.10535.950.00-168958.62%
AMZN210625C029600002021-06-16 9:39AM EDT2,960.00442.50522.40529.150.00-2559.87%
AMZN210625C029700002021-06-18 9:42AM EDT2,970.00529.00514.15517.50+55.90+11.82%1158.97%
AMZN210625C029800002021-06-16 12:58PM EDT2,980.00418.80502.45504.700.00-1150.05%
AMZN210625C029900002021-05-24 1:29PM EDT2,990.00515.90491.50498.05+233.72+82.83%2153.77%
AMZN210625C030000002021-06-18 12:34PM EDT3,000.00499.63482.50487.00+11.63+2.38%217552.69%
AMZN210625C030100002021-05-17 12:06AM EDT3,010.00226.700.000.000.00--00.00%
AMZN210625C030200002021-06-17 12:35PM EDT3,020.00442.70465.10468.800.00-2656.45%
AMZN210625C030300002021-06-15 9:40AM EDT3,030.00397.90455.05457.400.00-11553.71%
AMZN210625C030400002021-06-04 10:18AM EDT3,040.00192.16440.35446.700.00-101053.75%
AMZN210625C030500002021-06-18 2:40PM EDT3,050.00439.36433.65437.85+153.07+53.47%3550.46%
AMZN210625C030600002021-06-15 10:01AM EDT3,060.00376.00425.25427.700.00-1851.12%
AMZN210625C030700002021-06-15 12:45PM EDT3,070.00307.95412.85415.750.00-61248.39%
AMZN210625C030750002021-06-01 2:01PM EDT3,075.00176.88406.95413.850.00--354.11%
AMZN210625C030800002021-06-18 9:34AM EDT3,080.00412.65403.80409.55+68.60+19.94%1454.71%
AMZN210625C030850002021-06-09 9:57AM EDT3,085.00213.21396.55401.300.00-1148.10%
AMZN210625C030900002021-06-18 9:34AM EDT3,090.00402.75394.00399.55+57.30+16.59%1853.57%
AMZN210625C030950002021-06-09 1:00PM EDT3,095.00398.52387.80395.90+188.67+89.91%5155.06%
AMZN210625C031000002021-06-18 11:26AM EDT3,100.00378.65385.75389.95-15.52-3.94%5212453.05%
AMZN210625C031050002021-06-16 9:50AM EDT3,105.00396.01379.30380.20+94.43+31.31%1243.46%
AMZN210625C031100002021-06-15 9:34AM EDT3,110.00263.20373.20377.700.00-1248.18%
AMZN210625C031150002021-06-15 12:05PM EDT3,115.00341.80368.45372.600.00-2547.46%
AMZN210625C031200002021-06-16 11:23AM EDT3,120.00292.35362.15368.450.00-1748.38%
AMZN210625C031250002021-06-11 12:12PM EDT3,125.00230.84358.45365.900.00-212251.53%
AMZN210625C031300002021-06-16 12:13PM EDT3,130.00314.10353.90360.600.00-1450.52%
AMZN210625C031350002021-06-16 9:40AM EDT3,135.00268.75348.45353.400.00-1546.62%
AMZN210625C031400002021-06-16 3:32PM EDT3,140.00277.95344.45346.950.00-11543.56%
AMZN210625C031450002021-06-15 3:15PM EDT3,145.00353.25338.35346.500.00-11349.98%
AMZN210625C031500002021-06-17 11:29AM EDT3,150.00351.40337.00340.60+42.85+13.89%22748.18%
AMZN210625C031550002021-06-16 10:13AM EDT3,155.00259.05331.10333.950.00-1545.23%
AMZN210625C031600002021-06-16 12:40PM EDT3,160.00237.25323.55331.650.00-14648.38%
AMZN210625C031650002021-06-16 3:38PM EDT3,165.00266.05318.60326.750.00-11447.91%
AMZN210625C031700002021-06-18 1:31PM EDT3,170.00328.68316.10319.40+80.03+32.19%12344.18%
AMZN210625C031750002021-06-17 12:18PM EDT3,175.00280.65308.75316.850.00-41546.84%
AMZN210625C031800002021-06-18 11:40AM EDT3,180.00307.29303.85307.85+41.98+15.82%3317340.73%
AMZN210625C031850002021-06-14 9:45AM EDT3,185.00260.41301.55304.300.00-21842.32%
AMZN210625C031900002021-06-17 3:56PM EDT3,190.00309.94296.70299.10+7.14+2.36%550341.46%
AMZN210625C031950002021-06-16 9:30AM EDT3,195.00311.21291.75297.75+106.21+51.81%13845.48%
AMZN210625C032000002021-06-18 2:39PM EDT3,200.00289.36286.05288.40-3.64-1.24%4377939.33%
AMZN210625C032050002021-06-17 3:20PM EDT3,205.00292.95280.25286.100.00-53942.32%
AMZN210625C032100002021-06-17 3:41PM EDT3,210.00291.94278.10280.25+9.54+3.38%24740.67%
AMZN210625C032150002021-06-17 1:48PM EDT3,215.00271.59268.20275.900.00-413640.88%
AMZN210625C032200002021-06-18 2:20PM EDT3,220.00277.60265.35269.65+13.07+4.94%36138.74%
AMZN210625C032250002021-06-17 1:01PM EDT3,225.00276.91261.90264.65+31.98+13.06%23938.15%
AMZN210625C032300002021-06-18 1:43PM EDT3,230.00268.15255.60261.40+59.13+28.29%86039.67%
AMZN210625C032350002021-06-18 1:49PM EDT3,235.00257.16250.85256.30+57.16+28.58%66138.95%
AMZN210625C032400002021-06-18 1:49PM EDT3,240.00252.29247.15251.15+7.19+2.93%936538.17%
AMZN210625C032450002021-06-18 2:31PM EDT3,245.00251.70242.45243.75+17.66+7.55%134134.68%
AMZN210625C032500002021-06-18 2:37PM EDT3,250.00241.67237.35240.30-1.33-0.55%2635436.00%
AMZN210625C032550002021-06-17 2:21PM EDT3,255.00235.40231.70235.450.00-4814335.57%
AMZN210625C032600002021-06-18 11:23AM EDT3,260.00224.35225.50227.25+2.13+0.96%19130.96%
AMZN210625C032650002021-06-18 12:31PM EDT3,265.00239.18220.40222.15+14.80+6.60%14830.27%
AMZN210625C032700002021-06-18 11:30AM EDT3,270.00232.30218.80220.05+4.58+2.01%1214233.32%
AMZN210625C032750002021-06-17 1:44PM EDT3,275.00214.30209.75213.950.00-136231.46%
AMZN210625C032800002021-06-18 1:55PM EDT3,280.00216.43208.40210.50-0.84-0.39%1713832.61%
AMZN210625C032850002021-06-18 1:09PM EDT3,285.00217.65203.25206.10+6.05+2.86%48032.64%
AMZN210625C032900002021-06-18 10:29AM EDT3,290.00208.73196.45199.50+0.43+0.21%79230.32%
AMZN210625C032950002021-06-18 9:38AM EDT3,295.00203.85192.55197.65-1.15-0.56%186832.92%
AMZN210625C033000002021-06-18 2:32PM EDT3,300.00196.97185.70190.20+5.87+3.07%11637129.87%
AMZN210625C033050002021-06-18 2:02PM EDT3,305.00196.22183.50185.95+7.91+4.20%1313730.02%
AMZN210625C033100002021-06-17 3:22PM EDT3,310.00171.72178.20179.40-16.57-8.80%159627.81%
AMZN210625C033150002021-06-18 12:18PM EDT3,315.00186.40171.00174.10+6.81+3.79%174926.89%
AMZN210625C033200002021-06-18 2:42PM EDT3,320.00168.93168.75171.45-10.27-5.73%8214228.62%
AMZN210625C033250002021-06-18 12:18PM EDT3,325.00176.90162.30164.90-0.10-0.06%2412426.50%
AMZN210625C033300002021-06-18 2:00PM EDT3,330.00167.45160.10163.90-1.81-1.07%2211629.49%
AMZN210625C033350002021-06-18 1:24PM EDT3,335.00165.70154.10156.10+1.70+1.04%610526.40%
AMZN210625C033400002021-06-18 11:51AM EDT3,340.00161.05148.50153.00+0.73+0.46%1413627.41%
AMZN210625C033450002021-06-18 2:18PM EDT3,345.00156.70143.05146.15+1.14+0.73%2134925.16%
AMZN210625C033500002021-06-18 2:38PM EDT3,350.00143.75140.20144.10-7.40-4.90%5233526.97%
AMZN210625C033550002021-06-18 11:30AM EDT3,355.00150.45137.10140.65+4.39+3.01%68927.47%
AMZN210625C033600002021-06-18 2:38PM EDT3,360.00134.75131.00133.30-5.25-3.75%3716824.98%
AMZN210625C033650002021-06-18 2:36PM EDT3,365.00134.31128.85130.60-2.96-2.16%209826.03%
AMZN210625C033700002021-06-18 2:06PM EDT3,370.00135.47122.70125.35+1.89+1.41%3422525.14%
AMZN210625C033750002021-06-18 2:32PM EDT3,375.00128.65120.85124.15+1.63+1.28%13031327.06%
AMZN210625C033800002021-06-18 2:19PM EDT3,380.00125.23113.65116.10+2.66+2.17%4232824.24%
AMZN210625C033900002021-06-18 2:17PM EDT3,390.00116.50106.75109.80+1.95+1.70%6230525.20%
AMZN210625C034000002021-06-18 2:40PM EDT3,400.00100.5098.60101.55-3.87-3.71%3051,45024.72%
AMZN210625C034100002021-06-18 2:31PM EDT3,410.0098.6090.0093.00+0.10+0.10%9738423.95%
AMZN210625C034200002021-06-18 2:42PM EDT3,420.0082.8582.6584.50-7.65-8.45%1701,08123.12%
AMZN210625C034300002021-06-18 2:39PM EDT3,430.0078.8075.9077.10-2.50-3.08%16129222.79%
AMZN210625C034400002021-06-18 2:42PM EDT3,440.0068.6568.0068.75-4.56-6.23%25633321.83%
AMZN210625C034500002021-06-18 2:42PM EDT3,450.0061.8061.6562.75-5.46-8.12%60998121.95%
AMZN210625C034600002021-06-18 2:38PM EDT3,460.0057.8555.3056.25-3.95-6.39%73133721.64%
AMZN210625C034700002021-06-18 2:42PM EDT3,470.0050.0050.0050.60-4.00-7.41%75043621.59%
AMZN210625C034800002021-06-18 2:42PM EDT3,480.0045.0045.5546.15-4.51-9.11%1,80540821.95%
AMZN210625C034900002021-06-18 2:42PM EDT3,490.0040.0640.3040.75-1.94-4.62%2,99948021.67%
AMZN210625C035000002021-06-18 2:42PM EDT3,500.0036.0036.4536.85-2.27-5.93%11,2564,96721.95%
AMZN210625C035100002021-06-18 2:42PM EDT3,510.0032.5632.5032.90-1.79-5.21%1,82599222.05%
AMZN210625C035200002021-06-18 2:42PM EDT3,520.0028.9528.5029.00-2.18-7.00%2,03653222.00%
AMZN210625C035300002021-06-18 2:39PM EDT3,530.0026.8525.8526.25-0.15-0.56%78152222.38%
AMZN210625C035400002021-06-18 2:41PM EDT3,540.0023.6023.2023.65-0.65-2.68%88366122.70%
AMZN210625C035500002021-06-18 2:42PM EDT3,550.0020.5020.2020.60-0.30-1.44%5,4531,99422.62%
AMZN210625C035600002021-06-18 2:42PM EDT3,560.0018.2018.0018.35-0.30-1.62%70137222.84%
AMZN210625C035700002021-06-18 2:40PM EDT3,570.0017.0016.5516.90+0.09+0.53%63832123.42%
AMZN210625C035800002021-06-18 2:41PM EDT3,580.0015.1515.0015.15+0.18+1.20%43828023.71%
AMZN210625C035900002021-06-18 2:41PM EDT3,590.0013.5013.5013.65-0.10-0.74%56832224.05%
AMZN210625C036000002021-06-18 2:42PM EDT3,600.0011.8811.7012.000.00-5,5131,92224.16%
AMZN210625C036100002021-06-18 2:41PM EDT3,610.0011.1510.7510.85+0.20+1.83%32224824.53%
AMZN210625C036200002021-06-18 2:41PM EDT3,620.0010.109.559.80-0.15-1.46%25519824.88%
AMZN210625C036300002021-06-18 2:40PM EDT3,630.009.258.909.00+0.55+6.32%2467825.35%
AMZN210625C036400002021-06-18 2:33PM EDT3,640.008.948.108.35+0.69+8.36%19510225.89%
AMZN210625C036500002021-06-18 2:40PM EDT3,650.007.557.407.65+0.02+0.27%98364626.32%
AMZN210625C036600002021-06-18 2:41PM EDT3,660.006.886.757.00+0.14+2.08%2159626.73%
AMZN210625C036700002021-06-18 2:32PM EDT3,670.006.976.256.45+0.57+8.91%13510327.17%
AMZN210625C036800002021-06-18 2:42PM EDT3,680.005.755.755.95+0.11+1.95%2228827.61%
AMZN210625C036900002021-06-18 2:02PM EDT3,690.006.455.305.50+1.27+24.52%1507528.06%
AMZN210625C037000002021-06-18 2:40PM EDT3,700.005.074.905.10+0.18+3.68%90165028.51%
AMZN210625C037100002021-06-18 2:35PM EDT3,710.004.954.454.70+0.45+10.00%1423928.91%
AMZN210625C037200002021-06-18 2:33PM EDT3,720.004.654.204.45+0.50+12.05%14212629.48%
AMZN210625C037300002021-06-18 2:08PM EDT3,730.004.753.854.05+0.75+18.75%2521729.78%
AMZN210625C037400002021-06-18 2:24PM EDT3,740.004.143.653.90+0.59+16.62%2802130.43%
AMZN210625C037500002021-06-18 2:37PM EDT3,750.003.573.453.65+0.18+5.31%22944630.88%
AMZN210625C037600002021-06-18 2:25PM EDT3,760.003.603.253.45+0.90+33.33%542431.39%
AMZN210625C037700002021-06-18 2:13PM EDT3,770.003.503.003.25+0.71+25.45%551631.87%
AMZN210625C037800002021-06-18 2:29PM EDT3,780.003.252.792.96+1.14+54.03%35332.13%
AMZN210625C037900002021-06-18 2:27PM EDT3,790.002.992.662.84+0.85+39.72%351932.70%
AMZN210625C038000002021-06-18 2:35PM EDT3,800.002.672.502.66+0.35+15.09%71371533.12%
AMZN210625C038100002021-06-18 1:54PM EDT3,810.002.882.402.56+0.60+26.32%381233.69%
AMZN210625C038200002021-06-18 2:17PM EDT3,820.002.552.202.37+0.50+24.39%181434.01%
AMZN210625C038300002021-06-18 2:11PM EDT3,830.002.252.092.27+0.24+11.94%2171334.53%
AMZN210625C038400002021-06-18 2:36PM EDT3,840.002.151.982.15+0.48+28.74%511834.98%
AMZN210625C038500002021-06-18 2:35PM EDT3,850.002.121.852.00+0.40+23.26%18920235.31%
AMZN210625C038600002021-06-18 1:33PM EDT3,860.002.111.761.92+0.61+40.67%19735.82%
AMZN210625C038700002021-06-18 10:46AM EDT3,870.001.781.591.82+0.52+41.27%101836.25%
AMZN210625C038800002021-06-18 2:14PM EDT3,880.001.851.561.76+0.41+28.47%91836.79%
AMZN210625C038900002021-06-18 1:17PM EDT3,890.001.761.451.66+0.44+33.33%181137.18%
AMZN210625C039000002021-06-18 2:37PM EDT3,900.001.481.401.60+0.22+17.46%46238537.68%
AMZN210625C039100002021-06-18 1:53PM EDT3,910.001.501.291.50+0.41+37.61%71438.01%
AMZN210625C039200002021-06-18 1:21PM EDT3,920.001.481.241.44+0.48+48.00%731138.48%
AMZN210625C039300002021-06-18 11:52AM EDT3,930.001.341.171.37+0.62+86.11%231138.89%
AMZN210625C039400002021-06-18 12:14PM EDT3,940.001.301.081.29+0.29+28.71%8239.23%
AMZN210625C039500002021-06-18 2:31PM EDT3,950.001.201.031.23+0.34+39.53%8713039.65%
AMZN210625C039600002021-06-18 2:05PM EDT3,960.001.240.981.18+0.41+49.40%15840.08%
AMZN210625C039700002021-06-18 11:27AM EDT3,970.000.930.921.13+0.16+20.78%39640.50%
AMZN210625C039800002021-06-18 11:20AM EDT3,980.001.000.871.07+0.32+47.06%14340.86%
AMZN210625C039900002021-06-18 2:03PM EDT3,990.001.100.801.00+0.48+77.42%4141.14%
AMZN210625C040000002021-06-18 2:36PM EDT4,000.000.900.890.93+0.17+23.29%6971,12141.38%
AMZN210625C040100002021-06-18 11:02AM EDT4,010.001.050.760.91+0.44+72.13%16741.90%
AMZN210625C040200002021-06-17 9:33AM EDT4,020.001.090.660.87+0.45+70.31%321742.29%
AMZN210625C040300002021-06-18 10:27AM EDT4,030.000.830.620.83+0.17+25.76%4142.65%
AMZN210625C040400002021-06-18 10:43AM EDT4,040.000.960.590.80+0.49+104.26%12443.08%
AMZN210625C040500002021-06-18 11:49AM EDT4,050.000.720.560.75+0.26+56.52%316243.34%
AMZN210625C041000002021-06-18 2:13PM EDT4,100.000.560.410.60+0.16+40.00%5238145.14%
AMZN210625C041500002021-06-18 2:37PM EDT4,150.000.430.430.48+0.13+43.33%349046.85%
AMZN210625C042000002021-06-18 2:01PM EDT4,200.000.310.240.30+0.04+14.81%465647.22%
AMZN210625C042500002021-06-18 2:36PM EDT4,250.000.250.220.26+0.05+25.00%53049.12%
AMZN210625C043000002021-06-18 11:11AM EDT4,300.000.190.120.20+0.03+18.75%216150.39%
AMZN210625C043500002021-06-18 12:58PM EDT4,350.000.170.170.19+0.05+41.67%2512052.34%
AMZN210625C044000002021-06-18 2:01PM EDT4,400.000.120.100.13-0.01-7.69%39552.64%
AMZN210625C044500002021-06-18 1:12PM EDT4,450.000.110.100.11-0.01-8.33%238154.49%
AMZN210625C045000002021-06-18 1:41PM EDT4,500.000.080.070.08-0.01-11.11%4821755.18%
Opções de vendapara25 de junho de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210625P018200002021-06-17 12:56PM EDT1,820.000.010.010.020.00-1733120.31%
AMZN210625P018600002021-06-14 12:11AM EDT1,860.000.05-0.160.00--1138.38%
AMZN210625P019100002021-06-17 3:18PM EDT1,910.000.050.000.050.00-1626115.63%
AMZN210625P019500002021-05-17 9:55AM EDT1,950.001.040.000.170.00--1122.07%
AMZN210625P020000002021-06-18 9:39AM EDT2,000.000.070.000.04-0.13-65.00%1129105.47%
AMZN210625P020300002021-05-26 3:30PM EDT2,030.000.580.000.180.00--1114.65%
AMZN210625P020400002021-05-26 2:34PM EDT2,040.000.660.000.180.00--2113.67%
AMZN210625P020500002021-05-26 2:33PM EDT2,050.000.680.000.170.00--3112.11%
AMZN210625P020600002021-05-26 2:32PM EDT2,060.000.700.000.170.00--1111.13%
AMZN210625P020700002021-05-26 2:32PM EDT2,070.000.700.000.170.00--1110.16%
AMZN210625P020800002021-05-26 2:31PM EDT2,080.000.710.000.170.00--2109.38%
AMZN210625P020900002021-06-17 10:23AM EDT2,090.000.080.000.050.00-3699.22%
AMZN210625P021000002021-06-14 12:25PM EDT2,100.000.030.000.180.00-59107.81%
AMZN210625P021300002021-06-03 1:14PM EDT2,130.000.580.000.180.00-11105.08%
AMZN210625P021400002021-05-10 10:42AM EDT2,140.002.250.000.350.00--6109.96%
AMZN210625P021500002021-06-17 10:27AM EDT2,150.000.100.000.040.00-3592.19%
AMZN210625P021600002021-06-17 10:24AM EDT2,160.000.10-0.040.00-1396.09%
AMZN210625P021800002021-05-10 10:25AM EDT2,180.002.500.000.390.00--3107.03%
AMZN210625P021900002021-06-07 11:39AM EDT2,190.000.450.000.200.00--2100.20%
AMZN210625P022000002021-06-17 10:24AM EDT2,200.000.150.000.050.00-54189.84%
AMZN210625P022200002021-06-16 10:43AM EDT2,220.000.090.000.210.00-41397.85%
AMZN210625P022300002021-05-17 12:06AM EDT2,230.004.940.000.000.00--050.00%
AMZN210625P022400002021-06-08 12:12PM EDT2,240.000.350.000.210.00-93796.09%
AMZN210625P022500002021-06-17 10:26AM EDT2,250.000.150.000.050.00-73585.55%
AMZN210625P022600002021-06-08 3:52PM EDT2,260.000.380.000.100.00-11789.06%
AMZN210625P022700002021-05-28 3:32PM EDT2,270.001.010.010.230.00-363694.34%
AMZN210625P022900002021-06-08 10:38AM EDT2,290.000.510.000.230.00--192.19%
AMZN210625P023000002021-06-17 10:23AM EDT2,300.000.150.000.050.00-74681.25%
AMZN210625P023200002021-06-02 11:13AM EDT2,320.001.160.000.240.00--589.84%
AMZN210625P023300002021-06-17 10:26AM EDT2,330.000.170.000.260.00-182889.65%
AMZN210625P023400002021-06-17 10:26AM EDT2,340.000.170.960.610.00-6-105.66%
AMZN210625P023500002021-06-17 10:20AM EDT2,350.000.060.000.07-0.08-57.14%24379.30%
AMZN210625P023600002021-06-18 12:40PM EDT2,360.000.100.000.15-0.18-64.29%13083.01%
AMZN210625P023700002021-06-18 12:39PM EDT2,370.000.100.000.10-0.01-9.09%5379.69%
AMZN210625P023800002021-06-08 3:23PM EDT2,380.000.140.000.10-0.50-78.12%1778.91%
AMZN210625P023900002021-06-07 2:50PM EDT2,390.000.270.000.100.00-35878.13%
AMZN210625P024000002021-06-18 1:13PM EDT2,400.000.100.000.100.00-314977.34%
AMZN210625P024100002021-06-17 10:24AM EDT2,410.000.180.000.100.00-869476.37%
AMZN210625P024200002021-06-14 9:43AM EDT2,420.000.100.000.10-0.18-64.29%2375.59%
AMZN210625P024300002021-06-18 1:31PM EDT2,430.000.110.000.11+0.09+450.00%36975.39%
AMZN210625P024400002021-06-18 2:19PM EDT2,440.000.110.000.14-0.04-26.67%102475.98%
AMZN210625P024500002021-06-18 12:35PM EDT2,450.000.100.030.17+0.04+66.67%32277.34%
AMZN210625P024600002021-06-18 12:37PM EDT2,460.000.100.050.17+0.05+100.00%46177.15%
AMZN210625P024700002021-06-18 12:35PM EDT2,470.000.100.010.19-1.72-94.51%2275.68%
AMZN210625P024800002021-06-18 1:56PM EDT2,480.000.180.030.19+0.04+28.57%16575.49%
AMZN210625P024900002021-06-14 12:12AM EDT2,490.000.460.030.370.00--2078.71%
AMZN210625P025000002021-06-18 1:16PM EDT2,500.000.150.120.19-0.02-11.76%6314076.07%
AMZN210625P025100002021-06-04 3:38PM EDT2,510.002.100.060.400.00-1177.98%
AMZN210625P025200002021-06-11 11:25AM EDT2,520.000.500.080.320.00-156876.07%
AMZN210625P025300002021-06-14 10:06AM EDT2,530.000.430.090.420.00-32177.00%
AMZN210625P025400002021-06-11 12:23PM EDT2,540.000.520.110.440.00-101576.66%
AMZN210625P025500002021-06-14 10:35AM EDT2,550.000.380.110.450.00-13275.93%
AMZN210625P025600002021-06-14 11:42AM EDT2,560.000.300.140.460.00-8875.54%
AMZN210625P025700002021-06-09 10:29AM EDT2,570.001.170.160.390.00-2874.02%
AMZN210625P025800002021-06-18 12:10PM EDT2,580.000.210.170.44+0.04+23.53%5973.93%
AMZN210625P025900002021-06-16 9:53AM EDT2,590.000.280.190.360.00-233272.31%
AMZN210625P026000002021-06-17 3:47PM EDT2,600.000.270.240.40+0.07+35.00%110872.51%
AMZN210625P026100002021-06-18 12:05PM EDT2,610.000.300.210.36+0.03+11.11%53670.85%
AMZN210625P026200002021-06-18 12:55PM EDT2,620.000.300.280.40+0.05+20.00%74171.24%
AMZN210625P026300002021-06-17 3:40PM EDT2,630.000.250.290.490.00-11171.36%
AMZN210625P026400002021-06-15 9:37AM EDT2,640.000.350.280.500.00-51170.48%
AMZN210625P026500002021-06-15 12:53PM EDT2,650.000.260.340.520.00-111370.31%
AMZN210625P026600002021-06-17 10:32AM EDT2,660.000.260.310.490.00-31968.90%
AMZN210625P026700002021-06-18 2:05PM EDT2,670.000.390.380.57+0.17+77.27%202769.29%
AMZN210625P026800002021-06-18 1:10PM EDT2,680.000.480.400.59+0.20+71.43%1568.73%
AMZN210625P026900002021-06-16 2:00PM EDT2,690.000.500.420.60+0.06+13.64%118368.07%
AMZN210625P027000002021-06-18 12:56PM EDT2,700.000.570.450.60+0.26+83.87%8347267.38%
AMZN210625P027100002021-06-17 10:28AM EDT2,710.000.340.470.660.00-152867.07%
AMZN210625P027200002021-06-18 11:45AM EDT2,720.000.560.500.68+0.27+93.10%14066.50%
AMZN210625P027300002021-06-18 12:47PM EDT2,730.000.650.530.71+0.28+75.68%35565.97%
AMZN210625P027400002021-06-18 11:44AM EDT2,740.000.610.540.74+0.19+45.24%15265.33%
AMZN210625P027500002021-06-18 11:48AM EDT2,750.000.630.590.74+0.30+90.91%38764.72%
AMZN210625P027600002021-06-17 3:08PM EDT2,760.000.380.620.800.00-11215864.33%
AMZN210625P027700002021-06-18 12:10PM EDT2,770.000.650.620.84-0.07-9.72%11963.64%
AMZN210625P027800002021-06-17 12:37PM EDT2,780.000.400.690.860.00-85663.18%
AMZN210625P027900002021-06-18 12:12PM EDT2,790.000.700.720.90+0.34+94.44%23262.62%
AMZN210625P028000002021-06-18 2:08PM EDT2,800.000.810.720.91+0.42+107.69%10926661.77%
AMZN210625P028100002021-06-17 1:00PM EDT2,810.000.390.790.970.00-265661.45%
AMZN210625P028200002021-06-18 11:15AM EDT2,820.000.850.791.02+0.46+117.95%103060.77%
AMZN210625P028300002021-06-18 11:47AM EDT2,830.000.900.871.06+0.22+32.35%202260.35%
AMZN210625P028400002021-06-18 1:28PM EDT2,840.000.960.901.09+0.39+68.42%11459.67%
AMZN210625P028500002021-06-18 2:34PM EDT2,850.001.030.951.14+0.63+157.50%5227959.13%
AMZN210625P028600002021-06-18 1:31PM EDT2,860.001.001.001.18+0.48+92.31%483858.55%
AMZN210625P028700002021-06-18 1:20PM EDT2,870.001.031.051.24+0.52+101.96%19458.01%
AMZN210625P028800002021-06-18 2:16PM EDT2,880.001.141.091.28+0.64+128.00%5613157.35%
AMZN210625P028900002021-06-18 1:10PM EDT2,890.001.101.161.25+0.57+107.55%39756.56%
AMZN210625P029000002021-06-18 2:00PM EDT2,900.001.181.211.38+0.62+110.71%14065256.19%
AMZN210625P029100002021-06-18 11:37AM EDT2,910.001.351.261.44+0.77+132.76%405555.58%
AMZN210625P029200002021-06-18 11:39AM EDT2,920.001.311.321.50+0.73+125.86%2412354.99%
AMZN210625P029300002021-06-18 2:29PM EDT2,930.001.461.371.55+0.86+143.33%714254.32%
AMZN210625P029400002021-06-18 10:58AM EDT2,940.001.081.431.63+0.42+63.64%222953.75%
AMZN210625P029500002021-06-18 12:37PM EDT2,950.001.351.371.68+0.70+107.69%9641852.79%
AMZN210625P029600002021-06-18 12:19PM EDT2,960.001.361.551.74+0.74+119.35%509952.43%
AMZN210625P029700002021-06-18 2:35PM EDT2,970.001.651.601.80+0.93+129.17%7121551.75%
AMZN210625P029800002021-06-18 2:03PM EDT2,980.001.741.691.81+1.00+135.14%6350851.03%
AMZN210625P029900002021-06-18 2:42PM EDT2,990.001.811.771.89+0.97+115.48%7021750.42%
AMZN210625P030000002021-06-18 2:40PM EDT3,000.001.851.831.91+1.03+125.61%46272349.79%
AMZN210625P030100002021-06-18 2:30PM EDT3,010.001.891.892.08+1.07+130.49%6433749.50%
AMZN210625P030200002021-06-18 11:09AM EDT3,020.001.831.692.11+0.87+90.63%316548.65%
AMZN210625P030300002021-06-18 1:08PM EDT3,030.001.872.042.22+0.95+103.26%2414748.08%
AMZN210625P030400002021-06-18 11:13AM EDT3,040.002.062.112.32+1.06+106.00%4124247.45%
AMZN210625P030500002021-06-18 2:38PM EDT3,050.002.272.202.37+1.26+124.75%1,23854446.64%
AMZN210625P030600002021-06-18 12:30PM EDT3,060.002.012.272.46+0.98+95.15%2425745.95%
AMZN210625P030700002021-06-18 2:39PM EDT3,070.002.452.332.53+1.36+124.77%389545.19%
AMZN210625P030750002021-06-18 2:39PM EDT3,075.002.502.242.66+1.46+140.38%3419645.09%
AMZN210625P030800002021-06-18 2:39PM EDT3,080.002.542.422.62+1.45+133.03%3811644.48%
AMZN210625P030850002021-06-18 2:39PM EDT3,085.002.582.462.65+1.34+108.06%207644.07%
AMZN210625P030900002021-06-18 2:39PM EDT3,090.002.662.512.70+1.46+121.67%8911743.72%
AMZN210625P030950002021-06-18 2:17PM EDT3,095.002.572.542.74+1.23+91.79%24315443.34%
AMZN210625P031000002021-06-18 2:18PM EDT3,100.002.602.582.78+1.30+100.00%1,22598442.95%
AMZN210625P031050002021-06-18 2:09PM EDT3,105.002.642.632.84+1.35+104.65%594442.62%
AMZN210625P031100002021-06-18 2:41PM EDT3,110.002.782.682.87+1.43+105.93%3614842.20%
AMZN210625P031150002021-06-17 12:57PM EDT3,115.002.152.703.15+0.63+41.45%14342.41%
AMZN210625P031200002021-06-18 2:31PM EDT3,120.002.792.762.96+1.46+109.77%610041.43%
AMZN210625P031250002021-06-18 2:08PM EDT3,125.002.832.763.25+1.43+102.14%379841.64%
AMZN210625P031300002021-06-18 2:33PM EDT3,130.002.892.873.05+1.52+110.95%4922940.66%
AMZN210625P031350002021-06-18 2:26PM EDT3,135.002.862.933.15+1.38+93.24%4213540.39%
AMZN210625P031400002021-06-18 1:49PM EDT3,140.002.982.963.15+1.58+112.86%9915039.89%
AMZN210625P031450002021-06-18 2:26PM EDT3,145.002.963.003.20+1.51+104.14%268239.50%
AMZN210625P031500002021-06-18 2:40PM EDT3,150.003.153.053.30+1.56+98.11%96673239.22%
AMZN210625P031550002021-06-18 2:10PM EDT3,155.003.143.103.30+1.32+72.53%8011138.71%
AMZN210625P031600002021-06-18 2:38PM EDT3,160.003.173.153.40+1.47+86.47%14616438.42%
AMZN210625P031650002021-06-18 1:51PM EDT3,165.003.403.103.45+1.66+95.40%517638.02%
AMZN210625P031700002021-06-18 2:31PM EDT3,170.003.213.203.50+1.51+88.82%6035537.62%
AMZN210625P031750002021-06-18 11:24AM EDT3,175.003.403.203.55+1.57+85.79%630237.20%
AMZN210625P031800002021-06-18 2:00PM EDT3,180.003.573.403.60+1.86+108.77%8144836.79%
AMZN210625P031850002021-06-18 2:27PM EDT3,185.003.353.453.65+1.43+74.48%1238336.38%
AMZN210625P031900002021-06-18 2:35PM EDT3,190.003.353.503.75+1.48+79.14%28768336.05%
AMZN210625P031950002021-06-18 2:24PM EDT3,195.003.603.553.80+1.67+86.53%4012635.63%
AMZN210625P032000002021-06-18 2:36PM EDT3,200.003.683.653.85+1.69+84.92%1,0251,41035.21%
AMZN210625P032050002021-06-18 2:09PM EDT3,205.003.673.703.95+1.62+79.02%5413034.87%
AMZN210625P032100002021-06-18 2:24PM EDT3,210.003.803.754.00+1.60+72.73%2112434.43%
AMZN210625P032150002021-06-18 10:25AM EDT3,215.003.183.854.10+0.96+43.24%610634.08%
AMZN210625P032200002021-06-18 2:25PM EDT3,220.003.913.854.10+1.58+67.81%5015333.55%
AMZN210625P032250002021-06-18 1:32PM EDT3,225.003.874.004.20+1.53+65.38%6514333.20%
AMZN210625P032300002021-06-18 1:04PM EDT3,230.003.854.054.30+1.40+57.14%24615932.83%
AMZN210625P032350002021-06-18 2:42PM EDT3,235.004.274.154.40+1.75+69.44%1010532.46%
AMZN210625P032400002021-06-18 2:07PM EDT3,240.004.204.304.45+1.67+66.01%4550932.00%
AMZN210625P032450002021-06-18 2:11PM EDT3,245.004.204.354.60+1.60+61.54%3211331.70%
AMZN210625P032500002021-06-18 2:36PM EDT3,250.004.334.504.65+1.63+60.37%7141,04831.24%
AMZN210625P032550002021-06-18 2:38PM EDT3,255.004.604.504.75+1.68+57.53%2710830.84%
AMZN210625P032600002021-06-18 2:37PM EDT3,260.004.804.704.90+1.92+66.67%7838230.52%
AMZN210625P032650002021-06-18 2:01PM EDT3,265.004.804.855.05+1.77+58.42%1816730.18%
AMZN210625P032700002021-06-18 2:33PM EDT3,270.004.764.905.10+1.66+53.55%18443629.70%
AMZN210625P032750002021-06-18 1:34PM EDT3,275.004.815.105.30+1.60+49.84%6121329.41%
AMZN210625P032800002021-06-18 2:40PM EDT3,280.005.355.155.40+1.93+56.43%20553028.99%
AMZN210625P032850002021-06-18 2:40PM EDT3,285.005.505.355.60+1.85+50.68%11718128.68%
AMZN210625P032900002021-06-18 2:10PM EDT3,290.005.305.555.80+1.65+45.21%11321228.36%
AMZN210625P032950002021-06-18 2:14PM EDT3,295.005.605.806.05+1.81+47.76%4125128.10%
AMZN210625P033000002021-06-18 2:37PM EDT3,300.005.886.006.20+1.87+46.63%72999427.70%
AMZN210625P033050002021-06-18 1:18PM EDT3,305.005.526.106.35+1.00+22.12%1512227.29%
AMZN210625P033100002021-06-18 2:32PM EDT3,310.006.026.406.65+1.57+35.28%9234027.04%
AMZN210625P033150002021-06-18 2:00PM EDT3,315.006.556.606.85+1.94+42.08%10040726.66%
AMZN210625P033200002021-06-18 2:23PM EDT3,320.006.856.957.10+2.04+42.41%22936826.33%
AMZN210625P033250002021-06-18 2:31PM EDT3,325.006.647.307.55+1.59+31.49%11622526.19%
AMZN210625P033300002021-06-18 2:33PM EDT3,330.007.077.457.70+1.77+33.40%23330625.73%
AMZN210625P033350002021-06-18 2:29PM EDT3,335.007.397.908.15+1.67+29.20%838025.54%
AMZN210625P033400002021-06-18 2:40PM EDT3,340.008.268.208.40+2.37+40.24%25524125.15%
AMZN210625P033450002021-06-18 2:42PM EDT3,345.008.728.608.90+2.48+39.74%15617324.97%
AMZN210625P033500002021-06-18 2:40PM EDT3,350.009.089.159.40+2.48+37.58%93188524.77%
AMZN210625P033550002021-06-18 2:42PM EDT3,355.009.879.459.70+2.82+40.00%16751824.37%
AMZN210625P033600002021-06-18 2:38PM EDT3,360.0010.0010.2510.50+2.56+34.41%18538724.37%
AMZN210625P033650002021-06-18 2:38PM EDT3,365.0010.3510.8011.10+2.43+30.68%21136224.17%
AMZN210625P033700002021-06-18 2:42PM EDT3,370.0011.5711.3011.60+3.12+36.92%30430823.87%
AMZN210625P033750002021-06-18 2:37PM EDT3,375.0011.5511.8512.15+2.54+28.19%18930723.59%
AMZN210625P033800002021-06-18 2:42PM EDT3,380.0012.6512.5513.00+3.05+31.77%61966023.49%
AMZN210625P033900002021-06-18 2:42PM EDT3,390.0014.4514.2014.45+3.60+33.18%38528723.04%
AMZN210625P034000002021-06-18 2:41PM EDT3,400.0015.9015.9516.10+3.15+24.71%1,93695922.60%
AMZN210625P034100002021-06-18 2:40PM EDT3,410.0017.7518.2018.60+3.25+22.41%25320822.56%
AMZN210625P034200002021-06-18 2:38PM EDT3,420.0019.8519.7020.10+3.45+21.04%22527421.78%
AMZN210625P034300002021-06-18 2:42PM EDT3,430.0023.5823.1023.60+5.18+28.15%27421922.00%
AMZN210625P034400002021-06-18 2:42PM EDT3,440.0026.8526.1026.55+6.04+29.02%39015021.74%
AMZN210625P034500002021-06-18 2:43PM EDT3,450.0030.3529.7030.15+5.85+23.88%1,29332821.66%
AMZN210625P034600002021-06-18 2:42PM EDT3,460.0033.6834.0534.90+6.43+23.60%43717821.98%
AMZN210625P034700002021-06-18 2:42PM EDT3,470.0038.4737.7038.25+7.48+24.14%2,01022821.44%
AMZN210625P034800002021-06-18 2:42PM EDT3,480.0042.9542.8543.40+6.95+19.31%2,62915221.60%
AMZN210625P034900002021-06-18 2:42PM EDT3,490.0048.7448.1048.75+7.24+17.45%1,99713121.69%
AMZN210625P035000002021-06-18 2:41PM EDT3,500.0053.6753.9554.70+6.67+14.19%1,95437821.90%
AMZN210625P035100002021-06-18 2:41PM EDT3,510.0059.5958.6059.45+6.84+12.97%1192821.34%
AMZN210625P035200002021-06-18 2:28PM EDT3,520.0060.5066.1566.00+3.72+6.55%1001821.50%
AMZN210625P035300002021-06-18 2:42PM EDT3,530.0074.0071.8572.80+10.00+15.62%4832521.63%
AMZN210625P035400002021-06-18 2:41PM EDT3,540.0079.5277.4078.85+7.67+10.68%1284921.18%
AMZN210625P035500002021-06-18 2:37PM EDT3,550.0084.8087.4589.55+6.92+8.89%23119523.18%
AMZN210625P035600002021-06-18 2:37PM EDT3,560.0092.5094.2097.40-16.25-14.94%291423.49%
AMZN210625P035700002021-06-18 11:53AM EDT3,570.0094.68101.30104.25-13.85-12.76%21523.04%
AMZN210625P035800002021-06-18 2:28PM EDT3,580.00105.41110.85113.90-28.49-21.28%10224.22%
AMZN210625P035900002021-06-18 2:28PM EDT3,590.00113.76120.15122.55-3.92-3.33%4624.69%
AMZN210625P036000002021-06-18 2:23PM EDT3,600.00121.00126.75129.85+0.25+0.21%3921024.08%
AMZN210625P036400002021-06-17 12:34PM EDT3,640.00149.80164.95166.45-3.50-2.28%2426.02%
AMZN210625P036500002021-06-18 12:49PM EDT3,650.00161.90175.05176.40-0.20-0.12%2018327.08%
AMZN210625P036600002021-06-16 9:58AM EDT3,660.00168.65183.40184.45-32.35-16.09%1326.18%
AMZN210625P036900002021-06-18 11:14AM EDT3,690.00214.85208.90210.45+8.10+3.92%2423.54%
AMZN210625P037000002021-06-18 1:21PM EDT3,700.00209.73220.55224.30-50.02-19.26%29230.07%
AMZN210625P037100002021-06-18 12:02PM EDT3,710.00217.64229.80232.30-4.31-1.94%6428.39%
AMZN210625P037400002021-06-18 2:26PM EDT3,740.00255.20258.05262.25-31.60-11.02%2231.06%
AMZN210625P037500002021-06-18 2:18PM EDT3,750.00260.08268.75272.30-88.47-25.38%9432.03%
AMZN210625P037700002021-06-16 9:57AM EDT3,770.00273.15288.70292.10-92.80-25.36%1133.47%
AMZN210625P038000002021-06-17 3:29PM EDT3,800.00307.55319.35321.850.00-1635.61%
AMZN210625P038500002021-06-18 10:31AM EDT3,850.00361.65364.85370.50+2.10+0.58%31136.78%
AMZN210625P038800002021-06-16 10:14AM EDT3,880.00470.30394.25400.950.00-1140.22%
AMZN210625P039000002021-06-17 1:52PM EDT3,900.00417.75419.10421.900.00-1543.92%
AMZN210625P039500002021-06-17 3:21PM EDT3,950.00452.00464.10469.55-5.85-1.28%3541.16%
AMZN210625P040000002021-06-14 12:00AM EDT4,000.00643.65517.10519.450.00--144.17%
AMZN210625P040100002021-06-15 9:50AM EDT4,010.00619.35524.95528.950.00--142.36%
AMZN210625P040500002021-06-14 11:00AM EDT4,050.00683.40567.05570.300.00--350.80%
AMZN210625P041000002021-06-18 11:06AM EDT4,100.00608.55614.05620.70-224.13-26.92%1155.57%
AMZN210625P041500002021-06-07 10:44AM EDT4,150.00950.35666.85671.250.00--051.71%
AMZN210625P042500002021-06-16 2:36PM EDT4,250.00870.85761.65775.450.00-1053.59%
AMZN210625P044500002021-06-08 9:37AM EDT4,450.001,217.20963.00966.800.00--00.00%
AMZN210625P045000002021-05-10 3:59PM EDT4,500.001,308.051,208.851,225.750.00---244.17%