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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210716C01500000 | 2021-02-03 12:33PM EDT | 1,500.00 | 1,879.50 | 1,505.80 | 1,511.90 | 0.00 | - | 1 | 2 | 0.00% |
AMZN210716C01520000 | 2021-02-04 3:04PM EDT | 1,520.00 | 1,805.85 | 1,482.80 | 1,496.75 | 0.00 | - | 1 | 0 | 0.00% |
AMZN210716C01600000 | 2021-04-06 10:39AM EDT | 1,600.00 | 1,632.00 | 1,798.25 | 1,806.90 | 0.00 | - | 6 | 14 | 67.34% |
AMZN210716C01640000 | 2021-01-19 1:01AM EDT | 1,640.00 | 1,484.90 | 1,655.75 | 1,663.35 | 0.00 | - | 5 | 0 | 0.00% |
AMZN210716C01660000 | 2021-01-20 10:32AM EDT | 1,660.00 | 1,534.50 | 1,661.35 | 1,667.55 | 0.00 | - | - | 0 | 0.00% |
AMZN210716C01680000 | 2021-01-22 10:34AM EDT | 1,680.00 | 1,619.50 | 1,577.25 | 1,583.20 | 0.00 | - | 1 | 1 | 0.00% |
AMZN210716C01760000 | 2020-11-16 1:01AM EDT | 1,760.00 | 1,412.70 | 1,372.90 | 1,379.05 | 0.00 | - | - | 1 | 0.00% |
AMZN210716C01780000 | 2021-04-14 1:14PM EDT | 1,780.00 | 1,577.75 | 1,614.75 | 1,631.50 | 0.00 | - | 1 | 2 | 59.88% |
AMZN210716C01800000 | 2021-01-22 4:56PM EDT | 1,800.00 | 1,505.35 | 1,459.45 | 1,465.40 | 0.00 | - | 1 | 1 | 0.00% |
AMZN210716C01820000 | 2021-01-27 10:55AM EDT | 1,820.00 | 1,460.05 | 1,282.45 | 1,295.30 | 0.00 | - | 1 | 1 | 0.00% |
AMZN210716C01860000 | 2021-04-12 2:30PM EDT | 1,860.00 | 1,528.62 | 1,534.90 | 1,552.50 | 0.00 | - | 1 | 2 | 57.36% |
AMZN210716C01880000 | 2021-04-13 11:29AM EDT | 1,880.00 | 1,553.61 | 1,515.40 | 1,532.50 | 0.00 | - | 2 | 2 | 56.92% |
AMZN210716C01900000 | 2021-01-21 10:51AM EDT | 1,900.00 | 1,428.55 | 1,361.80 | 1,367.75 | 0.00 | - | 2 | 6 | 0.00% |
AMZN210716C01940000 | 2021-01-20 12:00PM EDT | 1,940.00 | 1,301.10 | 1,379.50 | 1,390.45 | 0.00 | - | 1 | 4 | 0.00% |
AMZN210716C01960000 | 2021-03-15 3:15PM EDT | 1,960.00 | 1,128.44 | 1,370.95 | 1,388.40 | 0.00 | - | 7 | 5 | 0.00% |
AMZN210716C01980000 | 2021-01-27 12:57PM EDT | 1,980.00 | 1,310.00 | 1,127.20 | 1,140.20 | 0.00 | - | 1 | 6 | 0.00% |
AMZN210716C02000000 | 2021-04-05 1:33PM EDT | 2,000.00 | 1,373.40 | 1,400.60 | 1,408.80 | 0.00 | - | 1 | 16 | 52.78% |
AMZN210716C02100000 | 2021-04-08 3:55PM EDT | 2,100.00 | 1,208.15 | 1,301.45 | 1,310.60 | 0.00 | - | 5 | 29 | 50.24% |
AMZN210716C02200000 | 2021-04-05 3:01PM EDT | 2,200.00 | 1,040.50 | 1,202.55 | 1,210.75 | 0.00 | - | 1 | 21 | 50.64% |
AMZN210716C02300000 | 2021-04-06 3:24PM EDT | 2,300.00 | 952.66 | 1,103.85 | 1,112.45 | 0.00 | - | 1 | 12 | 47.49% |
AMZN210716C02400000 | 2021-04-12 1:05PM EDT | 2,400.00 | 1,002.10 | 1,005.85 | 1,014.25 | 0.00 | - | 1 | 31 | 44.30% |
AMZN210716C02500000 | 2021-04-07 2:52PM EDT | 2,500.00 | 818.30 | 908.10 | 917.15 | 0.00 | - | 5 | 17 | 41.61% |
AMZN210716C02550000 | 2021-04-05 1:03PM EDT | 2,550.00 | 691.75 | 859.50 | 868.55 | 0.00 | - | 1 | 9 | 40.14% |
AMZN210716C02600000 | 2021-04-13 1:32PM EDT | 2,600.00 | 833.11 | 812.00 | 819.00 | 0.00 | - | 1 | 27 | 38.18% |
AMZN210716C02650000 | 2021-04-05 11:17AM EDT | 2,650.00 | 597.75 | 764.25 | 770.95 | 0.00 | - | 1 | 27 | 36.88% |
AMZN210716C02700000 | 2021-04-06 10:03AM EDT | 2,700.00 | 674.72 | 716.50 | 722.60 | 0.00 | - | 1 | 58 | 35.38% |
AMZN210716C02750000 | 2021-04-13 1:32PM EDT | 2,750.00 | 628.39 | 669.60 | 676.10 | 0.00 | - | 1 | 19 | 34.50% |
AMZN210716C02800000 | 2021-04-16 2:55PM EDT | 2,800.00 | 628.91 | 623.25 | 629.70 | +28.91 | +4.82% | 2 | 46 | 33.50% |
AMZN210716C02850000 | 2021-04-16 3:00PM EDT | 2,850.00 | 582.58 | 577.70 | 584.15 | +30.98 | +5.62% | 2 | 35 | 32.60% |
AMZN210716C02900000 | 2021-04-15 12:25PM EDT | 2,900.00 | 509.20 | 533.00 | 539.40 | 0.00 | - | 2 | 101 | 31.75% |
AMZN210716C02950000 | 2021-04-13 10:56AM EDT | 2,950.00 | 518.00 | 489.45 | 495.75 | 0.00 | - | 1 | 32 | 30.99% |
AMZN210716C03000000 | 2021-04-16 2:21PM EDT | 3,000.00 | 446.94 | 447.20 | 453.40 | +21.94 | +5.16% | 5 | 608 | 30.31% |
AMZN210716C03050000 | 2021-04-13 11:17AM EDT | 3,050.00 | 397.60 | 406.55 | 412.00 | 0.00 | - | 1 | 52 | 29.60% |
AMZN210716C03055000 | 2021-04-13 9:59AM EDT | 3,055.00 | 429.31 | 402.55 | 408.75 | 0.00 | - | 2 | 24 | 29.70% |
AMZN210716C03060000 | 2021-04-14 10:06AM EDT | 3,060.00 | 389.60 | 398.55 | 404.75 | 0.00 | - | 1 | 21 | 29.64% |
AMZN210716C03065000 | 2021-04-06 10:13AM EDT | 3,065.00 | 285.66 | 394.60 | 400.80 | 0.00 | - | 1 | 31 | 29.59% |
AMZN210716C03070000 | 2021-04-12 9:37AM EDT | 3,070.00 | 392.55 | 390.65 | 396.05 | 0.00 | - | 2 | 19 | 29.38% |
AMZN210716C03075000 | 2021-04-15 1:46PM EDT | 3,075.00 | 366.40 | 386.80 | 392.10 | 0.00 | - | 1 | 11 | 29.32% |
AMZN210716C03080000 | 2021-04-14 10:36AM EDT | 3,080.00 | 370.83 | 382.90 | 388.95 | 0.00 | - | 1 | 28 | 29.42% |
AMZN210716C03085000 | 2021-04-13 9:58AM EDT | 3,085.00 | 405.04 | 378.95 | 384.30 | 0.00 | - | 1 | 13 | 29.22% |
AMZN210716C03090000 | 2021-04-16 3:33PM EDT | 3,090.00 | 377.06 | 375.10 | 380.40 | +112.63 | +42.59% | 1 | 28 | 29.17% |
AMZN210716C03095000 | 2021-04-13 9:58AM EDT | 3,095.00 | 397.42 | 371.30 | 376.55 | 0.00 | - | 1 | 31 | 29.12% |
AMZN210716C03100000 | 2021-04-16 11:42AM EDT | 3,100.00 | 369.65 | 367.45 | 372.70 | +17.15 | +4.87% | 2 | 714 | 29.07% |
AMZN210716C03105000 | 2021-04-09 3:50PM EDT | 3,105.00 | 347.55 | 363.60 | 368.85 | 0.00 | - | 3 | 25 | 29.01% |
AMZN210716C03110000 | 2021-04-16 11:42AM EDT | 3,110.00 | 362.11 | 359.85 | 365.05 | +18.04 | +5.24% | 2 | 239 | 28.97% |
AMZN210716C03115000 | 2021-04-13 10:51AM EDT | 3,115.00 | 386.95 | 356.05 | 361.25 | 0.00 | - | 1 | 18 | 28.92% |
AMZN210716C03120000 | 2021-04-14 10:59AM EDT | 3,120.00 | 333.55 | 352.30 | 357.50 | 0.00 | - | 7 | 44 | 28.87% |
AMZN210716C03125000 | 2021-04-14 10:15AM EDT | 3,125.00 | 328.04 | 348.55 | 353.70 | 0.00 | - | 2 | 31 | 28.82% |
AMZN210716C03130000 | 2021-04-15 2:54PM EDT | 3,130.00 | 331.00 | 344.90 | 350.75 | 0.00 | - | 1 | 29 | 28.92% |
AMZN210716C03135000 | 2021-04-06 11:35AM EDT | 3,135.00 | 236.95 | 341.20 | 346.30 | 0.00 | - | 1 | 17 | 28.73% |
AMZN210716C03140000 | 2021-04-15 2:54PM EDT | 3,140.00 | 321.50 | 337.50 | 342.60 | 0.00 | - | 1 | 25 | 28.69% |
AMZN210716C03145000 | 2021-04-09 3:54PM EDT | 3,145.00 | 327.82 | 333.85 | 338.90 | 0.00 | - | 1 | 21 | 28.64% |
AMZN210716C03150000 | 2021-04-16 9:41AM EDT | 3,150.00 | 315.42 | 330.20 | 335.25 | +1.02 | +0.32% | 2 | 545 | 28.60% |
AMZN210716C03155000 | 2021-04-09 10:47AM EDT | 3,155.00 | 282.34 | 326.35 | 332.10 | 0.00 | - | 2 | 28 | 28.64% |
AMZN210716C03160000 | 2021-04-12 9:31AM EDT | 3,160.00 | 312.66 | 323.00 | 328.00 | 0.00 | - | 1 | 30 | 28.51% |
AMZN210716C03165000 | 2021-04-06 1:37PM EDT | 3,165.00 | 211.70 | 319.50 | 324.40 | 0.00 | - | 2 | 27 | 28.47% |
AMZN210716C03170000 | 2021-04-16 12:22PM EDT | 3,170.00 | 322.00 | 315.90 | 320.85 | +30.55 | +10.48% | 2 | 69 | 28.43% |
AMZN210716C03175000 | 2021-04-15 3:23PM EDT | 3,175.00 | 307.21 | 312.45 | 317.30 | +10.94 | +3.69% | 7 | 37 | 28.39% |
AMZN210716C03180000 | 2021-04-16 9:41AM EDT | 3,180.00 | 294.62 | 308.95 | 314.25 | +0.84 | +0.29% | 2 | 58 | 28.43% |
AMZN210716C03185000 | 2021-04-15 3:38PM EDT | 3,185.00 | 294.62 | 305.45 | 310.30 | 0.00 | - | 11 | 11 | 28.32% |
AMZN210716C03190000 | 2021-04-16 11:24AM EDT | 3,190.00 | 303.78 | 302.00 | 307.30 | +18.17 | +6.36% | 10 | 37 | 28.36% |
AMZN210716C03195000 | 2021-04-13 9:49AM EDT | 3,195.00 | 324.88 | 298.60 | 303.80 | 0.00 | - | 5 | 27 | 28.32% |
AMZN210716C03200000 | 2021-04-16 3:41PM EDT | 3,200.00 | 300.00 | 295.20 | 300.40 | +15.00 | +5.26% | 28 | 2,485 | 28.29% |
AMZN210716C03205000 | 2021-04-09 10:44AM EDT | 3,205.00 | 277.00 | 291.80 | 296.50 | 0.00 | - | 1 | 72 | 28.17% |
AMZN210716C03210000 | 2021-04-13 3:48PM EDT | 3,210.00 | 300.05 | 288.40 | 293.55 | 0.00 | - | 11 | 23 | 28.21% |
AMZN210716C03215000 | 2021-04-14 2:31PM EDT | 3,215.00 | 256.50 | 285.10 | 289.75 | 0.00 | - | 1 | 32 | 28.10% |
AMZN210716C03220000 | 2021-04-16 3:16PM EDT | 3,220.00 | 284.40 | 281.70 | 286.40 | +4.35 | +1.55% | 6 | 41 | 28.06% |
AMZN210716C03225000 | 2021-04-14 2:31PM EDT | 3,225.00 | 248.85 | 278.45 | 283.50 | 0.00 | - | 9 | 79 | 28.10% |
AMZN210716C03230000 | 2021-04-16 11:10AM EDT | 3,230.00 | 273.13 | 275.15 | 279.75 | +24.83 | +10.00% | 5 | 54 | 27.99% |
AMZN210716C03235000 | 2021-04-14 10:27AM EDT | 3,235.00 | 261.12 | 271.90 | 276.45 | 0.00 | - | 5 | 16 | 27.96% |
AMZN210716C03240000 | 2021-04-14 3:29PM EDT | 3,240.00 | 236.85 | 268.70 | 273.90 | 0.00 | - | 5 | 21 | 28.04% |
AMZN210716C03245000 | 2021-04-16 12:14PM EDT | 3,245.00 | 270.55 | 265.50 | 270.65 | -16.35 | -5.70% | 6 | 39 | 28.01% |
AMZN210716C03250000 | 2021-04-16 3:54PM EDT | 3,250.00 | 265.76 | 262.35 | 266.80 | +13.76 | +5.46% | 31 | 639 | 27.87% |
AMZN210716C03255000 | 2021-04-16 3:54PM EDT | 3,255.00 | 262.10 | 259.15 | 263.60 | +17.40 | +7.11% | 9 | 36 | 27.84% |
AMZN210716C03260000 | 2021-04-16 12:13PM EDT | 3,260.00 | 259.10 | 256.05 | 260.30 | +30.10 | +13.14% | 59 | 40 | 27.79% |
AMZN210716C03300000 | 2021-04-16 3:54PM EDT | 3,300.00 | 234.96 | 231.85 | 236.00 | +13.62 | +6.15% | 63 | 472 | 27.59% |
AMZN210716C03350000 | 2021-04-16 3:36PM EDT | 3,350.00 | 205.10 | 203.70 | 208.05 | +10.10 | +5.18% | 136 | 406 | 27.43% |
AMZN210716C03400000 | 2021-04-16 3:46PM EDT | 3,400.00 | 180.00 | 178.05 | 181.85 | +10.33 | +6.09% | 100 | 1,463 | 27.21% |
AMZN210716C03450000 | 2021-04-16 3:37PM EDT | 3,450.00 | 155.55 | 154.50 | 157.95 | +11.38 | +7.89% | 77 | 889 | 27.01% |
AMZN210716C03500000 | 2021-04-16 3:58PM EDT | 3,500.00 | 134.35 | 133.20 | 136.55 | +13.08 | +10.79% | 96 | 994 | 26.86% |
AMZN210716C03550000 | 2021-04-16 2:27PM EDT | 3,550.00 | 115.75 | 113.90 | 117.35 | +11.76 | +11.31% | 154 | 254 | 26.73% |
AMZN210716C03600000 | 2021-04-16 3:39PM EDT | 3,600.00 | 98.40 | 97.15 | 100.45 | +5.40 | +5.81% | 41 | 954 | 26.65% |
AMZN210716C03650000 | 2021-04-16 3:52PM EDT | 3,650.00 | 84.15 | 82.50 | 85.55 | +5.83 | +7.44% | 44 | 91 | 26.58% |
AMZN210716C03700000 | 2021-04-16 3:21PM EDT | 3,700.00 | 71.16 | 69.80 | 72.50 | +6.56 | +10.15% | 54 | 384 | 26.53% |
AMZN210716C03750000 | 2021-04-16 3:59PM EDT | 3,750.00 | 60.30 | 58.90 | 61.85 | +3.29 | +5.77% | 110 | 165 | 26.62% |
AMZN210716C03800000 | 2021-04-16 2:43PM EDT | 3,800.00 | 51.00 | 49.70 | 52.25 | +3.50 | +7.37% | 42 | 844 | 26.64% |
AMZN210716C03850000 | 2021-04-16 12:25PM EDT | 3,850.00 | 45.85 | 42.00 | 44.45 | +5.25 | +12.93% | 38 | 83 | 26.77% |
AMZN210716C03900000 | 2021-04-16 12:03PM EDT | 3,900.00 | 35.55 | 35.55 | 37.40 | +2.55 | +7.73% | 22 | 716 | 26.83% |
AMZN210716C03950000 | 2021-04-16 2:30PM EDT | 3,950.00 | 30.90 | 30.25 | 31.90 | +3.90 | +14.44% | 12 | 251 | 27.02% |
AMZN210716C04000000 | 2021-04-16 3:53PM EDT | 4,000.00 | 27.35 | 25.75 | 27.35 | +2.35 | +9.40% | 77 | 3,175 | 27.27% |
AMZN210716C04050000 | 2021-04-16 12:25PM EDT | 4,050.00 | 24.50 | 22.15 | 23.60 | +5.15 | +26.61% | 3 | 118 | 27.55% |
AMZN210716C04100000 | 2021-04-16 2:41PM EDT | 4,100.00 | 19.90 | 19.15 | 20.55 | +1.60 | +8.74% | 35 | 1,426 | 27.90% |
AMZN210716C04150000 | 2021-04-16 12:10PM EDT | 4,150.00 | 16.90 | 16.60 | 18.00 | +3.03 | +21.85% | 4 | 80 | 28.27% |
AMZN210716C04200000 | 2021-04-16 12:36PM EDT | 4,200.00 | 15.63 | 14.50 | 15.85 | +2.43 | +18.41% | 4 | 148 | 28.66% |
AMZN210716C04250000 | 2021-04-16 2:27PM EDT | 4,250.00 | 13.45 | 12.70 | 14.10 | +0.88 | +7.00% | 10 | 124 | 29.09% |
AMZN210716C04300000 | 2021-04-16 3:14PM EDT | 4,300.00 | 11.90 | 11.20 | 12.45 | +1.85 | +18.41% | 9 | 535 | 29.46% |
AMZN210716C04350000 | 2021-04-16 1:08PM EDT | 4,350.00 | 10.70 | 9.95 | 11.15 | +1.83 | +20.63% | 3 | 114 | 29.90% |
AMZN210716C04400000 | 2021-04-16 1:06PM EDT | 4,400.00 | 9.80 | 8.85 | 10.10 | +1.37 | +16.25% | 4 | 374 | 30.38% |
AMZN210716C04450000 | 2021-04-16 10:27AM EDT | 4,450.00 | 7.75 | 7.95 | 9.05 | +0.10 | +1.31% | 1 | 45 | 30.79% |
AMZN210716C04500000 | 2021-04-16 11:10AM EDT | 4,500.00 | 7.34 | 7.15 | 8.35 | +0.49 | +7.15% | 8 | 184 | 31.33% |
AMZN210716C04550000 | 2021-04-16 1:42PM EDT | 4,550.00 | 7.25 | 6.50 | 7.45 | +1.20 | +19.83% | 5 | 37 | 31.67% |
AMZN210716C04600000 | 2021-04-14 2:50PM EDT | 4,600.00 | 6.60 | 5.95 | 7.05 | +1.30 | +24.53% | 1 | 89 | 32.32% |
AMZN210716C04650000 | 2021-04-16 12:55PM EDT | 4,650.00 | 6.20 | 5.90 | 6.40 | -0.50 | -7.46% | 2 | 233 | 32.72% |
AMZN210716C04700000 | 2021-04-16 1:14PM EDT | 4,700.00 | 5.70 | 5.60 | 5.75 | -0.80 | -12.31% | 10 | 291 | 33.05% |
AMZN210716C04750000 | 2021-04-13 12:29PM EDT | 4,750.00 | 6.20 | 4.55 | 5.20 | 0.00 | - | 2 | 32 | 33.40% |
AMZN210716C04800000 | 2021-04-13 9:40AM EDT | 4,800.00 | 5.58 | 4.20 | 4.80 | 0.00 | - | 1 | 64 | 33.84% |
AMZN210716C04850000 | 2021-03-24 3:10PM EDT | 4,850.00 | 4.11 | 3.85 | 4.60 | +0.61 | +17.43% | 1 | 40 | 34.46% |
AMZN210716C04900000 | 2021-04-15 3:55PM EDT | 4,900.00 | 3.50 | 3.55 | 4.10 | 0.00 | - | 2 | 36 | 34.69% |
AMZN210716C04950000 | 2021-04-12 1:19PM EDT | 4,950.00 | 3.70 | 3.25 | 3.90 | 0.00 | - | 27 | 51 | 35.24% |
AMZN210716C05000000 | 2021-04-14 2:16PM EDT | 5,000.00 | 3.15 | 3.00 | 3.55 | 0.00 | - | 1 | 194 | 35.55% |
AMZN210716C05050000 | 2021-04-12 2:48PM EDT | 5,050.00 | 3.35 | 2.78 | 3.80 | 0.00 | - | 56 | 173 | 36.66% |
AMZN210716C05100000 | 2021-04-01 1:50PM EDT | 5,100.00 | 1.85 | 2.56 | 3.55 | 0.00 | - | 1 | 50 | 37.07% |
AMZN210716C05150000 | 2021-04-12 10:35AM EDT | 5,150.00 | 2.94 | 2.35 | 3.35 | 0.00 | - | 25 | 59 | 37.52% |
AMZN210716C05200000 | 2021-04-13 12:40PM EDT | 5,200.00 | 3.10 | 2.20 | 3.15 | 0.00 | - | 1 | 56 | 37.94% |
AMZN210716C05250000 | 2021-04-15 10:47AM EDT | 5,250.00 | 2.16 | 1.99 | 2.94 | 0.00 | - | 1 | 48 | 38.31% |
AMZN210716C05300000 | 2021-04-16 2:55PM EDT | 5,300.00 | 2.12 | 1.84 | 2.15 | +0.01 | +0.47% | 49 | 740 | 37.52% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210716P01460000 | 2021-04-16 1:29PM EDT | 1,460.00 | 0.85 | 0.59 | 1.05 | +0.02 | +2.41% | 3 | 113 | 64.14% |
AMZN210716P01480000 | 2021-04-13 11:32AM EDT | 1,480.00 | 1.05 | 0.64 | 1.18 | 0.00 | - | 1 | 16 | 63.87% |
AMZN210716P01500000 | 2021-04-16 1:42PM EDT | 1,500.00 | 0.90 | 0.68 | 1.23 | -0.10 | -10.00% | 2 | 69 | 63.22% |
AMZN210716P01520000 | 2021-04-09 10:56AM EDT | 1,520.00 | 1.35 | 0.72 | 1.28 | 0.00 | - | 1 | 171 | 62.56% |
AMZN210716P01540000 | 2021-03-05 2:20PM EDT | 1,540.00 | 5.80 | 1.42 | 1.97 | 0.00 | - | 17 | 95 | 65.39% |
AMZN210716P01560000 | 2021-03-12 12:55PM EDT | 1,560.00 | 4.80 | 1.16 | 1.99 | 0.00 | - | 2 | 60 | 63.84% |
AMZN210716P01580000 | 2021-02-24 4:36PM EDT | 1,580.00 | 4.40 | 2.56 | 3.50 | 0.00 | - | 2 | 53 | 68.18% |
AMZN210716P01600000 | 2021-04-13 10:41AM EDT | 1,600.00 | 1.43 | 0.92 | 1.51 | 0.00 | - | 1 | 169 | 60.10% |
AMZN210716P01620000 | 2021-04-16 12:29PM EDT | 1,620.00 | 1.39 | 0.97 | 1.57 | -3.06 | -68.76% | 4 | 75 | 59.47% |
AMZN210716P01640000 | 2021-04-13 1:28PM EDT | 1,640.00 | 1.49 | 1.03 | 1.64 | 0.00 | - | 20 | 151 | 58.89% |
AMZN210716P01660000 | 2021-04-16 12:01PM EDT | 1,660.00 | 1.33 | 1.08 | 1.71 | -0.25 | -15.82% | 1 | 12 | 58.26% |
AMZN210716P01680000 | 2021-04-05 12:47PM EDT | 1,680.00 | 1.91 | 1.14 | 1.79 | 0.00 | - | 1 | 3 | 57.69% |
AMZN210716P01700000 | 2021-04-16 3:41PM EDT | 1,700.00 | 1.59 | 1.20 | 1.86 | -0.61 | -27.73% | 3 | 102 | 57.08% |
AMZN210716P01720000 | 2021-03-08 10:46AM EDT | 1,720.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
AMZN210716P01740000 | 2021-04-07 3:59PM EDT | 1,740.00 | 2.63 | 1.32 | 2.03 | 0.00 | - | 20 | 31 | 55.91% |
AMZN210716P01760000 | 2021-04-01 9:30AM EDT | 1,760.00 | 3.45 | 1.39 | 2.12 | 0.00 | - | 1 | 29 | 55.33% |
AMZN210716P01780000 | 2021-03-25 3:56PM EDT | 1,780.00 | 5.17 | 1.45 | 2.21 | 0.00 | - | 2 | 14 | 54.74% |
AMZN210716P01800000 | 2021-04-16 3:46PM EDT | 1,800.00 | 1.99 | 1.52 | 2.29 | -0.06 | -2.93% | 18 | 64 | 54.14% |
AMZN210716P01820000 | 2021-04-05 9:34AM EDT | 1,820.00 | 3.01 | 1.60 | 2.41 | 0.00 | - | 1 | 29 | 53.61% |
AMZN210716P01840000 | 2021-04-07 9:37AM EDT | 1,840.00 | 2.40 | 1.67 | 2.52 | 0.00 | - | 1 | 37 | 53.05% |
AMZN210716P01860000 | 2021-03-18 1:19PM EDT | 1,860.00 | 8.35 | 1.75 | 2.63 | 0.00 | - | 2 | 14 | 52.48% |
AMZN210716P01880000 | 2021-04-14 2:15PM EDT | 1,880.00 | 2.90 | 1.85 | 2.74 | 0.00 | - | 62 | 64 | 51.95% |
AMZN210716P01900000 | 2021-04-13 9:37AM EDT | 1,900.00 | 2.60 | 1.97 | 2.86 | 0.00 | - | 15 | 88 | 51.44% |
AMZN210716P01920000 | 2021-04-01 10:07AM EDT | 1,920.00 | 4.75 | 2.09 | 2.99 | 0.00 | - | 1 | 11 | 50.93% |
AMZN210716P01940000 | 2021-04-13 9:33AM EDT | 1,940.00 | 2.97 | 2.24 | 3.15 | 0.00 | - | 1 | 26 | 50.49% |
AMZN210716P01960000 | 2021-03-16 11:09AM EDT | 1,960.00 | 10.30 | 2.75 | 3.45 | 0.00 | - | 1 | 5 | 50.61% |
AMZN210716P01980000 | 2021-04-05 11:51AM EDT | 1,980.00 | 4.25 | 2.49 | 3.40 | 0.00 | - | 2 | 19 | 50.41% |
AMZN210716P02000000 | 2021-04-16 3:50PM EDT | 2,000.00 | 3.25 | 2.64 | 3.55 | -0.30 | -8.45% | 6 | 139 | 49.87% |
AMZN210716P02100000 | 2021-04-16 2:50PM EDT | 2,100.00 | 4.17 | 3.45 | 4.35 | -0.66 | -13.66% | 2 | 86 | 47.13% |
AMZN210716P02200000 | 2021-04-13 10:30AM EDT | 2,200.00 | 5.15 | 4.45 | 5.35 | 0.00 | - | 1 | 179 | 44.50% |
AMZN210716P02300000 | 2021-04-16 12:01PM EDT | 2,300.00 | 6.40 | 5.70 | 6.75 | -0.35 | -5.19% | 5 | 294 | 42.10% |
AMZN210716P02400000 | 2021-04-16 3:43PM EDT | 2,400.00 | 7.55 | 7.30 | 8.45 | -1.15 | -13.22% | 2 | 363 | 39.69% |
AMZN210716P02500000 | 2021-04-15 1:12PM EDT | 2,500.00 | 11.08 | 9.45 | 10.60 | 0.00 | - | 18 | 894 | 37.33% |
AMZN210716P02550000 | 2021-04-16 3:43PM EDT | 2,550.00 | 11.03 | 10.75 | 12.00 | -2.52 | -18.60% | 1 | 286 | 36.23% |
AMZN210716P02600000 | 2021-04-16 10:57AM EDT | 2,600.00 | 13.00 | 12.35 | 13.60 | -0.67 | -4.90% | 1 | 451 | 35.15% |
AMZN210716P02650000 | 2021-04-16 12:25PM EDT | 2,650.00 | 15.35 | 14.25 | 15.55 | -3.25 | -17.47% | 2 | 232 | 34.13% |
AMZN210716P02700000 | 2021-04-16 12:12PM EDT | 2,700.00 | 17.65 | 16.50 | 18.00 | -0.35 | -1.94% | 4 | 393 | 33.22% |
AMZN210716P02750000 | 2021-04-16 1:30PM EDT | 2,750.00 | 21.15 | 19.35 | 20.90 | -0.25 | -1.17% | 4 | 240 | 32.34% |
AMZN210716P02800000 | 2021-04-16 3:41PM EDT | 2,800.00 | 23.35 | 22.85 | 24.50 | -1.50 | -6.04% | 34 | 518 | 31.55% |
AMZN210716P02850000 | 2021-04-16 11:09AM EDT | 2,850.00 | 28.00 | 27.10 | 29.05 | -2.24 | -7.41% | 5 | 2,564 | 30.88% |
AMZN210716P02900000 | 2021-04-16 3:29PM EDT | 2,900.00 | 33.00 | 32.40 | 34.30 | -4.85 | -12.81% | 9 | 318 | 30.20% |
AMZN210716P02950000 | 2021-04-16 3:23PM EDT | 2,950.00 | 39.50 | 38.60 | 40.00 | -2.90 | -6.84% | 18 | 174 | 29.41% |
AMZN210716P03000000 | 2021-04-16 3:26PM EDT | 3,000.00 | 47.07 | 46.00 | 48.55 | -2.94 | -5.88% | 35 | 706 | 29.09% |
AMZN210716P03050000 | 2021-04-15 1:45PM EDT | 3,050.00 | 60.85 | 55.05 | 57.75 | 0.00 | - | 5 | 149 | 28.61% |
AMZN210716P03055000 | 2021-04-16 10:58AM EDT | 3,055.00 | 58.75 | 56.05 | 58.75 | -3.14 | -5.07% | 1 | 84 | 28.56% |
AMZN210716P03060000 | 2021-04-14 2:11PM EDT | 3,060.00 | 74.85 | 57.05 | 59.75 | 0.00 | - | 21 | 47 | 28.51% |
AMZN210716P03065000 | 2021-04-15 12:34PM EDT | 3,065.00 | 64.30 | 58.15 | 60.75 | 0.00 | - | 7 | 50 | 28.46% |
AMZN210716P03070000 | 2021-04-16 12:12PM EDT | 3,070.00 | 62.75 | 59.20 | 61.85 | -13.70 | -17.92% | 2 | 33 | 28.42% |
AMZN210716P03075000 | 2021-04-16 10:58AM EDT | 3,075.00 | 63.15 | 60.40 | 62.90 | -2.85 | -4.32% | 1 | 35 | 28.38% |
AMZN210716P03080000 | 2021-04-14 1:29PM EDT | 3,080.00 | 75.00 | 61.50 | 64.00 | 0.00 | - | 19 | 83 | 28.33% |
AMZN210716P03085000 | 2021-04-15 1:19PM EDT | 3,085.00 | 68.90 | 62.60 | 65.10 | 0.00 | - | 27 | 27 | 28.29% |
AMZN210716P03090000 | 2021-04-14 10:42AM EDT | 3,090.00 | 76.52 | 63.70 | 66.20 | 0.00 | - | 5 | 46 | 28.24% |
AMZN210716P03095000 | 2021-04-15 3:45PM EDT | 3,095.00 | 69.62 | 64.85 | 67.40 | 0.00 | - | 6 | 28 | 28.21% |
AMZN210716P03100000 | 2021-04-16 2:19PM EDT | 3,100.00 | 66.62 | 65.95 | 68.50 | -4.40 | -6.20% | 6 | 519 | 28.16% |
AMZN210716P03105000 | 2021-04-16 12:24PM EDT | 3,105.00 | 71.50 | 67.35 | 69.75 | -15.20 | -17.53% | 1 | 22 | 28.13% |
AMZN210716P03110000 | 2021-04-14 2:12PM EDT | 3,110.00 | 87.40 | 68.30 | 70.95 | 0.00 | - | 2 | 217 | 28.09% |
AMZN210716P03115000 | 2021-04-16 12:33PM EDT | 3,115.00 | 72.27 | 69.70 | 72.15 | -12.38 | -14.62% | 18 | 20 | 28.05% |
AMZN210716P03120000 | 2021-04-16 12:30PM EDT | 3,120.00 | 72.72 | 70.95 | 73.40 | -2.53 | -3.36% | 40 | 54 | 28.01% |
AMZN210716P03125000 | 2021-04-16 10:54AM EDT | 3,125.00 | 76.15 | 72.00 | 74.60 | -11.55 | -13.17% | 1 | 71 | 27.96% |
AMZN210716P03130000 | 2021-04-16 12:20PM EDT | 3,130.00 | 77.35 | 73.50 | 75.90 | -16.60 | -17.67% | 3 | 26 | 27.93% |
AMZN210716P03135000 | 2021-04-14 11:29AM EDT | 3,135.00 | 91.35 | 74.60 | 77.20 | 0.00 | - | 1 | 10 | 27.89% |
AMZN210716P03140000 | 2021-04-15 11:06AM EDT | 3,140.00 | 81.90 | 75.90 | 78.50 | 0.00 | - | 2 | 63 | 27.85% |
AMZN210716P03145000 | 2021-04-15 1:22PM EDT | 3,145.00 | 85.80 | 77.25 | 79.90 | 0.00 | - | 5 | 43 | 27.82% |
AMZN210716P03150000 | 2021-04-16 1:45PM EDT | 3,150.00 | 81.00 | 78.60 | 81.20 | -6.58 | -7.51% | 24 | 171 | 27.78% |
AMZN210716P03155000 | 2021-04-14 1:57PM EDT | 3,155.00 | 86.70 | 79.90 | 82.65 | 0.00 | - | 3 | 32 | 27.75% |
AMZN210716P03160000 | 2021-04-16 10:17AM EDT | 3,160.00 | 88.63 | 81.30 | 84.05 | +0.48 | +0.54% | 1 | 30 | 27.72% |
AMZN210716P03165000 | 2021-04-13 11:48AM EDT | 3,165.00 | 84.24 | 82.75 | 85.45 | 0.00 | - | 3 | 43 | 27.68% |
AMZN210716P03170000 | 2021-04-13 2:10PM EDT | 3,170.00 | 96.30 | 84.30 | 86.85 | 0.00 | - | 1 | 29 | 27.64% |
AMZN210716P03175000 | 2021-04-16 2:52PM EDT | 3,175.00 | 86.57 | 85.90 | 88.40 | -4.41 | -4.85% | 1 | 43 | 27.62% |
AMZN210716P03180000 | 2021-04-16 12:50PM EDT | 3,180.00 | 90.09 | 87.10 | 89.90 | -4.46 | -4.72% | 2 | 35 | 27.59% |
AMZN210716P03185000 | 2021-04-16 1:47PM EDT | 3,185.00 | 90.74 | 88.60 | 91.35 | -5.01 | -5.23% | 10 | 28 | 27.55% |
AMZN210716P03190000 | 2021-04-09 3:05PM EDT | 3,190.00 | 97.25 | 90.20 | 92.90 | 0.00 | - | 3 | 19 | 27.52% |
AMZN210716P03195000 | 2021-04-16 3:05PM EDT | 3,195.00 | 93.19 | 91.70 | 94.20 | -12.00 | -11.41% | 14 | 163 | 27.45% |
AMZN210716P03200000 | 2021-04-16 3:43PM EDT | 3,200.00 | 93.70 | 93.25 | 95.60 | -8.30 | -8.14% | 11 | 370 | 27.39% |
AMZN210716P03205000 | 2021-04-14 3:46PM EDT | 3,205.00 | 102.85 | 94.85 | 97.65 | 0.00 | - | 5 | 61 | 27.43% |
AMZN210716P03210000 | 2021-04-14 2:04PM EDT | 3,210.00 | 103.65 | 96.45 | 99.25 | 0.00 | - | 3 | 50 | 27.40% |
AMZN210716P03215000 | 2021-04-14 11:27AM EDT | 3,215.00 | 105.30 | 98.10 | 100.90 | 0.00 | - | 3 | 21 | 27.37% |
AMZN210716P03220000 | 2021-04-16 2:54PM EDT | 3,220.00 | 100.25 | 99.75 | 102.55 | -6.70 | -6.26% | 3 | 27 | 27.34% |
AMZN210716P03225000 | 2021-04-14 2:41PM EDT | 3,225.00 | 108.65 | 101.45 | 104.25 | 0.00 | - | 3 | 66 | 27.32% |
AMZN210716P03230000 | 2021-04-14 2:59PM EDT | 3,230.00 | 110.35 | 103.20 | 106.00 | 0.00 | - | 3 | 52 | 27.30% |
AMZN210716P03235000 | 2021-04-14 1:50PM EDT | 3,235.00 | 112.05 | 104.90 | 107.75 | 0.00 | - | 3 | 39 | 27.27% |
AMZN210716P03240000 | 2021-04-16 9:40AM EDT | 3,240.00 | 114.85 | 106.45 | 109.50 | +1.00 | +0.88% | 1 | 53 | 27.24% |
AMZN210716P03245000 | 2021-04-15 1:17PM EDT | 3,245.00 | 117.45 | 108.40 | 111.30 | 0.00 | - | 9 | 31 | 27.22% |
AMZN210716P03250000 | 2021-04-16 3:50PM EDT | 3,250.00 | 111.51 | 110.20 | 112.80 | -10.44 | -8.56% | 18 | 478 | 27.15% |
AMZN210716P03255000 | 2021-04-16 3:30PM EDT | 3,255.00 | 114.25 | 112.15 | 114.55 | -9.65 | -7.79% | 10 | 67 | 27.11% |
AMZN210716P03260000 | 2021-04-16 3:30PM EDT | 3,260.00 | 116.07 | 113.60 | 116.40 | -9.83 | -7.81% | 80 | 92 | 27.09% |
AMZN210716P03300000 | 2021-04-16 2:40PM EDT | 3,300.00 | 131.46 | 129.15 | 132.25 | -8.99 | -6.40% | 29 | 288 | 26.93% |
AMZN210716P03350000 | 2021-04-16 3:29PM EDT | 3,350.00 | 153.09 | 151.15 | 153.95 | -10.81 | -6.60% | 77 | 170 | 26.74% |
AMZN210716P03400000 | 2021-04-16 2:36PM EDT | 3,400.00 | 174.60 | 174.95 | 177.95 | -19.15 | -9.88% | 41 | 362 | 26.55% |
AMZN210716P03450000 | 2021-04-16 3:19PM EDT | 3,450.00 | 201.55 | 201.20 | 204.45 | -13.90 | -6.45% | 24 | 45 | 26.41% |
AMZN210716P03500000 | 2021-04-16 3:21PM EDT | 3,500.00 | 231.20 | 229.75 | 233.30 | -11.20 | -4.62% | 19 | 93 | 26.30% |
AMZN210716P03550000 | 2021-04-16 3:16PM EDT | 3,550.00 | 261.91 | 260.55 | 264.65 | -16.84 | -6.04% | 4 | 48 | 26.24% |
AMZN210716P03600000 | 2021-04-14 9:45AM EDT | 3,600.00 | 311.10 | 293.65 | 298.00 | 0.00 | - | 5 | 84 | 26.18% |
AMZN210716P03650000 | 2021-04-14 10:02AM EDT | 3,650.00 | 351.15 | 328.80 | 333.50 | 0.00 | - | 4 | 15 | 26.16% |
AMZN210716P03700000 | 2021-04-09 9:35AM EDT | 3,700.00 | 456.00 | 366.00 | 370.90 | 0.00 | - | 1 | 13 | 26.16% |
AMZN210716P03750000 | 2021-03-17 9:44AM EDT | 3,750.00 | 704.85 | 414.45 | 425.80 | 0.00 | - | 1 | 18 | 29.10% |
AMZN210716P03800000 | 2021-02-10 11:44AM EDT | 3,800.00 | 650.05 | 822.50 | 831.50 | 0.00 | - | 1 | 20 | 86.17% |
AMZN210716P03850000 | 2021-03-26 2:53PM EDT | 3,850.00 | 847.02 | 488.00 | 493.55 | 0.00 | - | 1 | 7 | 26.47% |
AMZN210716P03900000 | 2021-04-16 12:09PM EDT | 3,900.00 | 537.05 | 531.60 | 537.20 | -4.35 | -0.80% | 2 | 28 | 26.67% |
AMZN210716P03950000 | 2021-04-16 11:15AM EDT | 3,950.00 | 584.02 | 575.50 | 582.00 | -31.03 | -5.05% | 2 | 10 | 26.93% |
AMZN210716P04000000 | 2021-04-15 11:58AM EDT | 4,000.00 | 661.38 | 621.60 | 627.55 | 0.00 | - | 1 | 22 | 27.19% |
AMZN210716P04050000 | 2021-01-21 10:51AM EDT | 4,050.00 | 835.20 | 849.15 | 854.45 | 0.00 | - | 1 | 4 | 62.34% |
AMZN210716P04100000 | 2021-03-01 12:44PM EDT | 4,100.00 | 997.47 | 1,002.50 | 1,016.05 | 0.00 | - | 5 | 20 | 81.27% |
AMZN210716P04150000 | 2021-03-25 3:23PM EDT | 4,150.00 | 1,107.20 | 762.50 | 768.50 | 0.00 | - | 2 | 4 | 28.28% |
AMZN210716P04200000 | 2021-04-15 12:22PM EDT | 4,200.00 | 817.45 | 809.65 | 816.35 | -27.51 | -3.26% | 2 | 20 | 28.68% |
AMZN210716P04250000 | 2021-03-26 2:29PM EDT | 4,250.00 | 1,244.91 | 857.70 | 864.50 | 0.00 | - | 6 | 6 | 29.07% |
AMZN210716P04300000 | 2021-04-12 9:50AM EDT | 4,300.00 | 946.00 | 906.20 | 913.00 | 0.00 | - | 1 | 10 | 29.51% |
AMZN210716P04350000 | 2021-04-14 11:22AM EDT | 4,350.00 | 1,006.90 | 954.90 | 961.75 | 0.00 | - | 2 | 5 | 29.98% |
AMZN210716P04400000 | 2021-03-10 10:34AM EDT | 4,400.00 | 1,320.50 | 1,030.50 | 1,040.50 | 0.00 | - | 2 | 4 | 41.74% |
AMZN210716P04450000 | 2021-03-05 2:02PM EDT | 4,450.00 | 1,492.50 | 1,286.10 | 1,295.00 | 0.00 | - | 2 | 3 | 82.69% |
AMZN210716P04500000 | 2021-04-15 10:28AM EDT | 4,500.00 | 1,121.03 | 1,097.65 | 1,113.90 | 0.00 | - | 1 | 6 | 34.30% |
AMZN210716P04550000 | 2021-03-05 10:50AM EDT | 4,550.00 | 1,594.15 | 1,385.70 | 1,394.50 | 0.00 | - | 1 | 3 | 85.76% |
AMZN210716P04600000 | 2021-01-05 12:15PM EDT | 4,600.00 | 1,444.15 | 1,295.40 | 1,300.75 | 0.00 | - | 1 | 9 | 60.97% |
AMZN210716P04650000 | 2021-03-05 12:33PM EDT | 4,650.00 | 1,749.50 | 1,485.45 | 1,494.50 | 0.00 | - | 2 | 2 | 88.75% |
AMZN210716P04700000 | 2021-02-10 12:05PM EDT | 4,700.00 | 1,452.60 | 1,703.95 | 1,713.00 | 0.00 | - | 1 | 10 | 117.31% |
AMZN210716P04750000 | 2021-03-29 9:37AM EDT | 4,750.00 | 1,689.08 | 1,345.00 | 1,361.60 | 0.00 | - | 2 | 3 | 37.97% |
AMZN210716P04800000 | 2021-03-31 12:28PM EDT | 4,800.00 | 1,688.40 | 1,395.75 | 1,411.15 | 0.00 | - | 1 | 4 | 38.62% |
AMZN210716P04850000 | 2021-03-08 4:59PM EDT | 4,850.00 | 1,897.00 | 1,566.00 | 1,576.00 | 0.00 | - | 2 | 3 | 72.28% |
AMZN210716P04900000 | 2021-04-14 1:59PM EDT | 4,900.00 | 1,559.50 | 1,494.50 | 1,509.75 | 0.00 | - | 1 | 3 | 39.46% |
AMZN210716P04950000 | 2021-03-05 11:30AM EDT | 4,950.00 | 2,006.60 | 1,785.30 | 1,793.50 | 0.00 | - | 3 | 1 | 97.05% |
AMZN210716P05000000 | 2021-02-22 10:36AM EDT | 5,000.00 | 1,807.80 | 1,880.90 | 1,893.60 | 0.00 | - | 1 | 4 | 106.50% |
AMZN210716P05050000 | 2021-02-11 3:22PM EDT | 5,050.00 | 1,805.55 | 1,989.00 | 1,998.50 | 0.00 | - | 1 | 5 | 117.10% |
AMZN210716P05100000 | 2021-02-23 1:35PM EDT | 5,100.00 | 1,957.50 | 2,043.45 | 2,059.60 | 0.00 | - | 2 | 2 | 119.68% |
AMZN210716P05150000 | 2021-03-05 12:17PM EDT | 5,150.00 | 2,258.50 | 1,985.30 | 1,993.50 | 0.00 | - | 1 | 0 | 102.18% |
AMZN210716P05200000 | 2020-12-21 10:50AM EDT | 5,200.00 | 2,011.85 | 1,900.90 | 1,908.30 | 0.00 | - | 1 | 6 | 76.89% |
AMZN210716P05250000 | 2021-02-09 3:00PM EDT | 5,250.00 | 1,948.70 | 2,126.60 | 2,143.55 | 0.00 | - | 5 | 8 | 112.52% |
AMZN210716P05300000 | 2021-03-31 3:56PM EDT | 5,300.00 | 2,205.24 | 1,893.00 | 1,911.05 | 0.00 | - | 3 | 2 | 47.12% |