Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.

Adicionar à lista

3.399,44+20,35 (+0,60%)

No fechamento: 4:00PM EDT

Por Dentro do Dinheiro

Mostrar:ListaStraddle

Opções de comprapara16 de julho de 2021

Nome do Contrato	Data da última transação	Preço de exercício	Último Preço	Preço de Compra	Preço de Venda	Alterar	% Variação	Volume	Posição em Aberto	Volatilidade Implícita
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%

Opções de vendapara16 de julho de 2021

Nome do Contrato	Data da última transação	Preço de exercício	Último Preço	Preço de Compra	Preço de Venda	Alterar	% Variação	Volume	Posição em Aberto	Volatilidade Implícita
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%

BOVESPA121.113,93+412,93(+0,34%)

MERVAL38.390,84+233,89(+0,61%)

MXX48.726,98+212,88(+0,44%)

Amazon.com, Inc. (AMZN)

BOVESPA
121.113,93
+412,93(+0,34%)

MERVAL
38.390,84
+233,89(+0,61%)

MXX
48.726,98
+212,88(+0,44%)