Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.435,01+19,95 (+0,58%)
No fechamento: 4:00PM EDT
3.424,39 -10,62 (-0,31%)
Pós-fechamento: 07:12PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022C022200002021-09-22 2:00PM EDT2,220.001,148.501,206.551,224.100.00--1209.77%
AMZN211022C022800002021-10-06 10:21AM EDT2,280.00955.351,146.551,164.600.00-11209.96%
AMZN211022C022900002021-10-15 3:18PM EDT2,290.001,109.891,136.001,154.600.00-1121194.43%
AMZN211022C023000002021-10-18 2:22AM EDT2,300.001,106.171,126.001,144.600.00---192.48%
AMZN211022C023100002021-10-19 10:53AM EDT2,310.001,127.531,116.551,134.400.00-112199.71%
AMZN211022C023300002021-10-11 2:44PM EDT2,330.00924.351,096.001,114.600.00-13186.72%
AMZN211022C023400002021-10-19 10:54AM EDT2,340.001,096.331,086.001,104.600.00-66184.77%
AMZN211022C023500002021-10-06 9:38AM EDT2,350.00874.121,076.551,094.400.00-11191.80%
AMZN211022C023600002021-10-19 10:57AM EDT2,360.001,082.341,066.001,084.600.00-44181.05%
AMZN211022C023800002021-10-06 12:01PM EDT2,380.00867.951,046.551,064.400.00-1212185.84%
AMZN211022C024000002021-10-01 10:52AM EDT2,400.00868.641,025.801,044.600.00-10166.80%
AMZN211022C024100002021-10-06 12:50PM EDT2,410.00832.161,016.551,034.400.00-11180.08%
AMZN211022C024200002021-10-15 2:26PM EDT2,420.00971.331,006.001,024.600.00-14169.82%
AMZN211022C024300002021-10-18 2:22AM EDT2,430.00960.92995.801,014.600.00--2161.43%
AMZN211022C024400002021-10-18 2:22AM EDT2,440.00950.58986.551,004.400.00--1174.32%
AMZN211022C024500002021-10-19 10:58AM EDT2,450.00992.80975.80994.600.00-55157.81%
AMZN211022C024900002021-10-06 12:31PM EDT2,490.00746.46936.00954.100.00-1112132.42%
AMZN211022C025000002021-10-04 11:44AM EDT2,500.00690.64926.55944.100.00-55156.54%
AMZN211022C025200002021-10-19 11:19AM EDT2,520.00912.58906.55924.100.00-33152.93%
AMZN211022C025400002021-10-19 11:11AM EDT2,540.00898.04886.00904.100.00-99124.61%
AMZN211022C025500002021-10-19 1:53PM EDT2,550.00879.77875.55894.100.00-66234.93%
AMZN211022C025800002021-10-19 2:04PM EDT2,580.00856.91845.55863.900.00-66226.22%
AMZN211022C026000002021-10-19 2:14PM EDT2,600.00842.90826.55843.900.00-321133.59%
AMZN211022C026100002021-10-19 3:22PM EDT2,610.00836.90815.55833.900.00-3015218.57%
AMZN211022C026200002021-10-01 12:35PM EDT2,620.00654.27806.55823.900.00-100130.27%
AMZN211022C026300002021-09-23 10:52AM EDT2,630.00786.84796.55813.900.00--1128.61%
AMZN211022C026400002021-10-01 12:52PM EDT2,640.00633.80786.55803.900.00-11126.95%
AMZN211022C026600002021-10-19 2:21PM EDT2,660.00780.93765.60783.900.00-55205.96%
AMZN211022C026700002021-09-20 12:08AM EDT2,670.00754.18756.00773.900.00-20203.45%
AMZN211022C026800002021-10-19 10:15AM EDT2,680.00761.16745.60763.900.00-22200.95%
AMZN211022C026900002021-10-12 9:44AM EDT2,690.00560.50736.55753.900.00--1118.56%
AMZN211022C027000002021-10-13 2:01PM EDT2,700.00583.27725.60743.900.00-12195.97%
AMZN211022C027200002021-10-05 10:22AM EDT2,720.00523.20706.55723.900.00--1113.67%
AMZN211022C027300002021-10-11 1:31PM EDT2,730.00518.70696.55713.900.00--0112.01%
AMZN211022C027600002021-10-04 10:25AM EDT2,760.00453.90666.00684.100.00-1492.19%
AMZN211022C027700002021-10-13 11:29AM EDT2,770.00500.86656.55674.100.00--4109.77%
AMZN211022C027800002021-10-14 10:39AM EDT2,780.00526.06646.00664.100.00-12689.45%
AMZN211022C028000002021-10-21 2:59PM EDT2,800.00637.50626.55644.10+17.17+2.77%113104.79%
AMZN211022C028100002021-10-19 10:01AM EDT2,810.00621.68616.55634.100.00-44103.13%
AMZN211022C028200002021-09-29 10:32AM EDT2,820.00521.35606.55624.100.00--1101.47%
AMZN211022C028300002021-10-19 10:02AM EDT2,830.00603.70596.55614.100.00-2199.80%
AMZN211022C028400002021-10-04 11:00AM EDT2,840.00373.33586.55604.100.00--1098.14%
AMZN211022C028500002021-10-20 10:37AM EDT2,850.00585.01576.55594.100.00-948796.48%
AMZN211022C028600002021-10-14 9:57AM EDT2,860.00446.05567.00584.100.00-14100.83%
AMZN211022C028700002021-10-21 12:15PM EDT2,870.00558.56556.55574.10+176.81+46.32%21293.26%
AMZN211022C028800002021-09-22 1:19PM EDT2,880.00497.30546.55564.100.00--291.60%
AMZN211022C028900002021-09-29 11:24AM EDT2,890.00451.26536.55554.100.00-101689.99%
AMZN211022C029000002021-10-21 3:16PM EDT2,900.00538.45527.50544.10+8.83+1.67%263298.49%
AMZN211022C029200002021-10-18 9:59AM EDT2,920.00501.95506.55524.100.00-6685.16%
AMZN211022C029300002021-10-18 11:25AM EDT2,930.00485.65496.55514.100.00-1483.50%
AMZN211022C029400002021-09-29 11:57AM EDT2,940.00396.13486.55504.100.00-2481.93%
AMZN211022C029500002021-10-18 9:47AM EDT2,950.00475.55476.55494.100.00-2180.27%
AMZN211022C029600002021-10-08 11:13AM EDT2,960.00353.75466.55484.100.00-4478.71%
AMZN211022C029800002021-10-15 12:54PM EDT2,980.00400.59446.55464.100.00-121175.49%
AMZN211022C029900002021-10-21 10:38AM EDT2,990.00439.60436.55454.10+179.60+69.08%1473.88%
AMZN211022C030000002021-10-21 3:41PM EDT3,000.00436.53427.50443.95+18.03+4.31%7017579.86%
AMZN211022C030100002021-10-21 12:15PM EDT3,010.00418.86416.55433.95-7.81-1.83%21368.60%
AMZN211022C030400002021-09-30 11:52AM EDT3,040.00276.55386.55404.000.00-1164.65%
AMZN211022C030500002021-10-19 12:00PM EDT3,050.00375.42376.00394.200.00-11356.45%
AMZN211022C030600002021-10-18 11:16AM EDT3,060.00354.25366.55383.900.00-1260.16%
AMZN211022C030700002021-10-18 2:23AM EDT3,070.00299.50356.55373.900.00---58.59%
AMZN211022C030800002021-10-18 10:05AM EDT3,080.00344.20346.55364.300.00-14161.62%
AMZN211022C030900002021-10-15 10:55AM EDT3,090.00270.42336.55354.150.00-12858.55%
AMZN211022C031000002021-10-21 2:08PM EDT3,100.00331.59326.25344.15+21.32+6.87%15735453.32%
AMZN211022C031100002021-10-14 12:35PM EDT3,110.00198.85316.55334.150.00-1255.37%
AMZN211022C031200002021-10-21 11:25AM EDT3,120.00313.94306.25324.15+17.44+5.88%153650.29%
AMZN211022C031300002021-10-18 9:47AM EDT3,130.00297.68296.15314.150.00-1792.81%
AMZN211022C031350002021-10-12 11:45AM EDT3,135.00129.00291.15309.150.00-1191.60%
AMZN211022C031400002021-10-20 11:29AM EDT3,140.00284.25286.00304.150.00-21190.39%
AMZN211022C031450002021-10-20 12:40PM EDT3,145.00283.35281.00299.150.00-2189.18%
AMZN211022C031500002021-10-19 3:41PM EDT3,150.00294.50276.95294.300.00-1121952.95%
AMZN211022C031550002021-10-20 10:41AM EDT3,155.00280.00271.45289.400.00-2387.37%
AMZN211022C031600002021-10-18 11:18AM EDT3,160.00254.99266.00284.450.00-41986.27%
AMZN211022C031650002021-10-18 1:16PM EDT3,165.00264.98261.00279.450.00-1385.05%
AMZN211022C031700002021-10-20 2:19PM EDT3,170.00247.92256.20274.400.00-162283.70%
AMZN211022C031750002021-10-15 3:49PM EDT3,175.00229.00251.00269.450.00-101882.60%
AMZN211022C031800002021-10-21 1:26PM EDT3,180.00255.15246.40264.45+0.65+0.26%11181.37%
AMZN211022C031850002021-10-18 2:01PM EDT3,185.00252.74241.00259.200.00-82379.56%
AMZN211022C031900002021-10-18 2:01PM EDT3,190.00247.82236.00254.050.00-62377.98%
AMZN211022C031950002021-10-21 1:13PM EDT3,195.00239.65231.00249.20-12.85-5.09%21877.11%
AMZN211022C032000002021-10-21 3:50PM EDT3,200.00231.00227.85243.20+11.50+5.24%261,44273.55%
AMZN211022C032050002021-10-21 10:09AM EDT3,205.00220.50221.45239.20-28.35-11.39%1974.65%
AMZN211022C032100002021-10-21 9:49AM EDT3,210.00212.60216.05234.40-12.53-5.57%106273.85%
AMZN211022C032150002021-10-19 9:30AM EDT3,215.00220.79211.40228.650.00-14070.95%
AMZN211022C032200002021-10-19 9:30AM EDT3,220.00215.86206.40223.600.00-14969.61%
AMZN211022C032250002021-10-21 11:36AM EDT3,225.00201.04201.70218.60+14.24+7.62%22968.38%
AMZN211022C032300002021-10-20 11:55AM EDT3,230.00203.14198.00213.600.00-45667.16%
AMZN211022C032350002021-10-19 1:58PM EDT3,235.00195.45192.90208.400.00-124665.49%
AMZN211022C032400002021-10-21 1:42PM EDT3,240.00204.30188.00203.65-6.55-3.11%15764.80%
AMZN211022C032450002021-10-20 9:49AM EDT3,245.00207.98183.25198.400.00-203163.03%
AMZN211022C032500002021-10-21 3:10PM EDT3,250.00186.20178.35193.25+26.20+16.37%2878961.47%
AMZN211022C032550002021-10-21 10:04AM EDT3,255.00164.99172.90188.40+2.11+1.30%17560.55%
AMZN211022C032600002021-10-21 12:34PM EDT3,260.00169.05168.35183.30+13.10+8.40%1615759.09%
AMZN211022C032650002021-10-21 2:00PM EDT3,265.00165.54164.00178.60+12.59+8.23%48858.46%
AMZN211022C032700002021-10-21 9:55AM EDT3,270.00160.82158.50173.15+13.36+9.06%113156.30%
AMZN211022C032750002021-10-21 10:37AM EDT3,275.00150.67153.35168.60+13.47+9.82%513055.94%
AMZN211022C032800002021-10-21 12:53PM EDT3,280.00152.82148.50163.70+16.95+12.48%384454.86%
AMZN211022C032850002021-10-21 12:56PM EDT3,285.00150.00143.35158.45+12.10+8.77%111753.11%
AMZN211022C032900002021-10-21 2:31PM EDT3,290.00145.00138.50153.70+7.07+5.13%823952.31%
AMZN211022C032950002021-10-21 3:48PM EDT3,295.00138.43133.40148.50+31.08+28.95%13223350.65%
AMZN211022C033000002021-10-21 3:58PM EDT3,300.00136.00130.10138.60+24.00+21.43%7443,80638.83%
AMZN211022C033050002021-10-21 1:09PM EDT3,305.00127.30123.40133.60+8.85+7.47%1213537.71%
AMZN211022C033100002021-10-21 1:39PM EDT3,310.00125.77118.40128.60+17.03+15.66%1040236.60%
AMZN211022C033150002021-10-21 2:30PM EDT3,315.00118.40113.45123.60+18.21+18.18%1821335.47%
AMZN211022C033200002021-10-21 3:59PM EDT3,320.00115.00109.15118.60+28.94+33.63%8350734.34%
AMZN211022C033250002021-10-21 3:58PM EDT3,325.00109.28105.10113.60+17.31+18.82%5537333.20%
AMZN211022C033300002021-10-21 3:58PM EDT3,330.00104.31100.10108.60+19.36+22.79%3140732.06%
AMZN211022C033350002021-10-21 3:40PM EDT3,335.00100.9396.40103.60+17.10+20.40%2616330.90%
AMZN211022C033400002021-10-21 3:55PM EDT3,340.0091.1292.2598.60+18.12+24.82%3334829.75%
AMZN211022C033450002021-10-21 3:57PM EDT3,345.0090.0087.0096.00+20.23+29.00%3910533.29%
AMZN211022C033500002021-10-21 3:59PM EDT3,350.0085.1982.9588.60+19.19+29.08%9053,11027.40%
AMZN211022C033550002021-10-21 3:32PM EDT3,355.0080.0377.9583.60+16.51+25.99%1639026.22%
AMZN211022C033600002021-10-21 3:59PM EDT3,360.0075.6572.9580.00+16.56+28.03%17243927.67%
AMZN211022C033650002021-10-21 3:57PM EDT3,365.0069.9567.9573.60+18.09+34.88%12623023.82%
AMZN211022C033700002021-10-21 3:54PM EDT3,370.0066.3062.9568.60+14.45+27.87%14134322.60%
AMZN211022C033750002021-10-21 3:44PM EDT3,375.0060.7058.0063.60+13.85+29.56%25140021.36%
AMZN211022C033800002021-10-21 3:59PM EDT3,380.0055.9954.9060.00+15.19+37.23%35157922.46%
AMZN211022C033850002021-10-21 3:50PM EDT3,385.0048.5049.9055.00+8.03+19.84%14819421.12%
AMZN211022C033900002021-10-21 3:54PM EDT3,390.0041.0145.7550.00+7.51+22.42%35452219.75%
AMZN211022C033950002021-10-21 3:59PM EDT3,395.0044.5440.7545.00+10.45+30.65%17422518.35%
AMZN211022C034000002021-10-21 3:59PM EDT3,400.0039.5037.1040.00+12.10+44.16%4,1723,70816.93%
AMZN211022C034050002021-10-21 3:59PM EDT3,405.0033.3032.1037.00+5.05+17.88%34391818.01%
AMZN211022C034100002021-10-21 3:59PM EDT3,410.0031.0029.2533.90+6.50+26.53%2,35769418.61%
AMZN211022C034150002021-10-21 3:58PM EDT3,415.0026.8025.6031.15+5.00+22.94%2,29592019.31%
AMZN211022C034200002021-10-21 3:59PM EDT3,420.0023.1022.5024.60+4.50+24.19%6,13596915.79%
AMZN211022C034250002021-10-21 3:59PM EDT3,425.0020.3519.0522.00+4.35+27.19%3,82295016.30%
AMZN211022C034300002021-10-21 3:59PM EDT3,430.0015.9015.9018.00+0.05+0.32%9,8831,17415.16%
AMZN211022C034350002021-10-21 3:59PM EDT3,435.0013.9513.9515.60+0.95+7.31%5,58472515.37%
AMZN211022C034400002021-10-21 3:59PM EDT3,440.0012.6011.3512.60+1.60+14.55%6,6141,35314.74%
AMZN211022C034450002021-10-21 3:59PM EDT3,445.0010.4010.0010.80+0.65+6.67%1,53391015.04%
AMZN211022C034500002021-10-21 3:59PM EDT3,450.008.708.459.00+0.20+2.35%18,7413,36815.09%
AMZN211022C034550002021-10-21 3:59PM EDT3,455.007.206.807.65-0.95-11.66%3,0161,62915.39%
AMZN211022C034600002021-10-21 3:59PM EDT3,460.006.075.606.55+0.27+4.66%2,9151,17615.76%
AMZN211022C034650002021-10-21 3:59PM EDT3,465.004.804.805.45-2.40-33.33%1,32547315.92%
AMZN211022C034700002021-10-21 3:59PM EDT3,470.004.203.904.40-1.30-23.64%2,45988715.93%
AMZN211022C034750002021-10-21 3:59PM EDT3,475.003.433.303.75-2.18-38.86%2,4921,69716.30%
AMZN211022C034800002021-10-21 3:59PM EDT3,480.003.002.763.10-1.96-39.52%4,1231,30816.50%
AMZN211022C034850002021-10-21 3:59PM EDT3,485.002.552.092.72-1.61-38.70%2,6451,04617.01%
AMZN211022C034900002021-10-21 3:59PM EDT3,490.002.242.002.31-1.52-40.43%2,4301,48617.34%
AMZN211022C034950002021-10-21 3:59PM EDT3,495.001.801.651.94-1.69-48.42%85455517.62%
AMZN211022C035000002021-10-21 3:59PM EDT3,500.001.601.601.67-1.45-47.54%18,7119,28818.00%
AMZN211022C035050002021-10-21 3:59PM EDT3,505.001.360.971.52-1.84-57.50%1,1511,18818.61%
AMZN211022C035100002021-10-21 3:59PM EDT3,510.001.251.241.31-1.44-53.53%1,51660818.97%
AMZN211022C035150002021-10-21 3:59PM EDT3,515.001.120.981.15-1.38-55.20%1,03448919.39%
AMZN211022C035200002021-10-21 3:59PM EDT3,520.000.970.891.03-1.37-58.55%1,54497119.89%
AMZN211022C035250002021-10-21 3:59PM EDT3,525.000.840.770.91-1.41-62.67%1,15897420.31%
AMZN211022C035300002021-10-21 3:59PM EDT3,530.000.830.700.88-1.20-59.11%87791421.07%
AMZN211022C035350002021-10-21 3:58PM EDT3,535.000.750.640.79-1.15-60.53%31971021.52%
AMZN211022C035400002021-10-21 3:59PM EDT3,540.000.730.590.73-1.00-57.80%4931,03822.07%
AMZN211022C035450002021-10-21 3:59PM EDT3,545.000.590.540.68-1.04-63.80%35170222.64%
AMZN211022C035500002021-10-21 3:59PM EDT3,550.000.620.590.64-0.88-58.67%3,9678,05423.24%
AMZN211022C035550002021-10-21 3:59PM EDT3,555.000.560.470.62-0.85-60.28%33267723.94%
AMZN211022C035600002021-10-21 3:58PM EDT3,560.000.530.440.59-0.84-61.31%65770924.55%
AMZN211022C035650002021-10-21 3:59PM EDT3,565.000.490.410.56-0.77-61.11%2271,39825.15%
AMZN211022C035700002021-10-21 3:56PM EDT3,570.000.440.390.54-0.67-60.36%2491,43925.79%
AMZN211022C035750002021-10-21 3:55PM EDT3,575.000.440.380.50-0.71-61.74%29446226.27%
AMZN211022C035800002021-10-21 3:39PM EDT3,580.000.500.350.49-0.57-53.27%51062326.97%
AMZN211022C035850002021-10-21 3:57PM EDT3,585.000.430.330.47-0.70-61.95%18439527.56%
AMZN211022C035900002021-10-21 3:54PM EDT3,590.000.380.320.46-0.82-68.33%18354728.24%
AMZN211022C035950002021-10-21 3:59PM EDT3,595.000.420.310.44-0.69-62.16%20037728.81%
AMZN211022C036000002021-10-21 3:59PM EDT3,600.000.350.360.42-0.69-66.35%1,6226,67329.37%
AMZN211022C036100002021-10-21 3:57PM EDT3,610.000.290.270.39-0.66-69.47%35469530.52%
AMZN211022C036200002021-10-21 3:53PM EDT3,620.000.330.250.37-0.49-59.76%24641231.76%
AMZN211022C036300002021-10-21 3:58PM EDT3,630.000.250.230.36-0.46-64.79%11137833.06%
AMZN211022C036400002021-10-21 3:59PM EDT3,640.000.240.220.33-0.42-63.64%8144834.08%
AMZN211022C036500002021-10-21 3:57PM EDT3,650.000.290.210.31-0.36-55.38%6201,66635.21%
AMZN211022C036600002021-10-21 3:56PM EDT3,660.000.230.190.29-0.36-61.02%10570136.28%
AMZN211022C036700002021-10-21 2:36PM EDT3,670.000.270.230.27-0.43-61.43%2135137.31%
AMZN211022C036800002021-10-21 3:52PM EDT3,680.000.200.160.24-0.35-63.64%6228038.11%
AMZN211022C036900002021-10-21 3:33PM EDT3,690.000.230.150.21-0.44-65.67%2010938.82%
AMZN211022C037000002021-10-21 3:58PM EDT3,700.000.170.170.23-0.37-68.52%9955,69740.53%
AMZN211022C037100002021-10-21 3:49PM EDT3,710.000.140.130.21-0.36-72.00%3126041.41%
AMZN211022C037200002021-10-21 3:37PM EDT3,720.000.200.120.20-0.34-62.96%6434142.43%
AMZN211022C037300002021-10-21 3:26PM EDT3,730.000.180.110.19-0.35-66.04%215443.46%
AMZN211022C037400002021-10-21 3:47PM EDT3,740.000.140.090.17-0.32-69.57%2040644.14%
AMZN211022C037500002021-10-21 3:57PM EDT3,750.000.130.120.17-0.28-68.29%841,38545.41%
AMZN211022C037600002021-10-21 1:46PM EDT3,760.000.150.080.15-0.22-59.46%2130546.00%
AMZN211022C037700002021-10-21 3:59PM EDT3,770.000.100.070.15-0.32-76.19%74747.17%
AMZN211022C037800002021-10-21 3:41PM EDT3,780.000.130.060.13-0.31-70.45%5842147.66%
AMZN211022C037900002021-10-21 3:59PM EDT3,790.000.100.050.12-0.21-67.74%9818648.44%
AMZN211022C038000002021-10-21 3:47PM EDT3,800.000.090.050.13-0.18-66.67%5633,58050.00%
AMZN211022C038100002021-10-21 3:47PM EDT3,810.000.080.040.12-0.22-73.33%347550.78%
AMZN211022C038200002021-10-21 10:39AM EDT3,820.000.160.030.11-0.11-40.74%2721251.47%
AMZN211022C038300002021-10-21 12:24PM EDT3,830.000.100.030.11-0.20-66.67%2216150.49%
AMZN211022C038400002021-10-20 9:52AM EDT3,840.000.200.030.100.00-27051.17%
AMZN211022C038500002021-10-21 3:55PM EDT3,850.000.070.020.10-0.14-66.67%17790051.95%
AMZN211022C038600002021-10-21 11:45AM EDT3,860.000.100.010.12-0.16-61.54%115853.32%
AMZN211022C038700002021-10-21 2:10PM EDT3,870.000.120.010.12-0.07-36.84%187754.49%
AMZN211022C038800002021-10-21 2:50PM EDT3,880.000.070.010.11-0.10-58.82%175655.08%
AMZN211022C038900002021-10-21 2:23PM EDT3,890.000.080.010.08-0.16-66.67%1585954.88%
AMZN211022C039000002021-10-21 3:38PM EDT3,900.000.050.010.10-0.11-68.75%10361656.84%
AMZN211022C039100002021-10-21 2:03PM EDT3,910.000.060.010.10-0.06-50.00%68857.81%
AMZN211022C039200002021-10-21 3:48PM EDT3,920.000.030.010.10-0.16-84.21%785958.89%
AMZN211022C039300002021-10-21 2:12PM EDT3,930.000.060.010.07-0.09-60.00%113858.40%
AMZN211022C039400002021-10-21 1:41PM EDT3,940.000.050.020.07-0.11-68.75%710259.96%
AMZN211022C039500002021-10-21 3:16PM EDT3,950.000.050.020.07-0.15-75.00%112260.94%
AMZN211022C039600002021-10-21 1:52PM EDT3,960.000.060.010.06-0.14-70.00%11460.74%
AMZN211022C039700002021-10-20 3:43PM EDT3,970.000.110.010.060.00-1109161.72%
AMZN211022C039800002021-10-21 3:49PM EDT3,980.000.050.030.06-0.05-50.00%297264.06%
AMZN211022C039900002021-10-20 3:41PM EDT3,990.000.080.010.100.00-119266.02%
AMZN211022C040000002021-10-21 3:34PM EDT4,000.000.050.020.05-0.05-50.00%1051,46464.65%
AMZN211022C040100002021-10-21 12:09PM EDT4,010.000.030.010.04-0.06-66.67%95064.06%
AMZN211022C040200002021-10-20 3:11PM EDT4,020.000.110.010.030.00-81763.67%
AMZN211022C040300002021-10-20 1:52PM EDT4,030.000.030.010.08-0.12-80.00%15568.95%
AMZN211022C040400002021-10-20 2:37PM EDT4,040.000.100.000.080.00-1006469.14%
AMZN211022C040500002021-10-20 1:51PM EDT4,050.000.110.000.090.00-918870.90%
AMZN211022C040600002021-10-21 9:50AM EDT4,060.000.030.000.09-0.07-70.00%304471.88%
AMZN211022C040700002021-10-21 9:50AM EDT4,070.000.030.000.03-0.01-25.00%31267.19%
AMZN211022C040800002021-10-21 9:51AM EDT4,080.000.030.000.03-0.17-85.00%19767.97%
AMZN211022C040900002021-10-20 10:25AM EDT4,090.000.080.000.090.00-33074.61%
AMZN211022C041000002021-10-21 1:46PM EDT4,100.000.010.000.08-0.04-80.00%129375.00%
AMZN211022C041400002021-10-21 2:25PM EDT4,140.000.030.000.08-0.02-40.00%106178.71%
AMZN211022C041500002021-10-21 3:55PM EDT4,150.000.030.000.08+0.02+200.00%35979.69%
AMZN211022C041800002021-10-20 10:13AM EDT4,180.000.030.000.070.00-2881.64%
AMZN211022C041900002021-10-18 9:40AM EDT4,190.000.190.000.070.00-1282.42%
AMZN211022C042000002021-10-21 12:33PM EDT4,200.000.010.010.03-0.04-80.00%1740280.08%
AMZN211022C042100002021-10-21 9:55AM EDT4,210.000.020.000.05-0.10-83.33%1582.03%
AMZN211022C042400002021-10-18 10:16AM EDT4,240.000.240.000.050.00-2284.77%
AMZN211022C042500002021-10-18 2:53PM EDT4,250.000.080.000.050.00-161885.94%
AMZN211022C042600002021-10-21 2:32PM EDT4,260.000.010.000.01-0.02-66.67%79078.13%
AMZN211022C042700002021-10-21 11:13AM EDT4,270.000.010.000.05-0.05-83.33%10987.50%
AMZN211022C042800002021-10-21 1:15PM EDT4,280.000.010.000.04-0.03-75.00%14386.72%
AMZN211022C042900002021-10-20 9:53AM EDT4,290.000.010.000.040.00-16187.50%
AMZN211022C043000002021-10-20 2:42PM EDT4,300.000.020.000.040.00-1888.67%
AMZN211022C043100002021-10-19 3:18PM EDT4,310.000.040.000.040.00-54589.45%
AMZN211022C043200002021-10-19 2:29PM EDT4,320.000.010.000.040.00-14690.63%
AMZN211022C043400002021-10-18 10:43AM EDT4,340.000.020.000.040.00-111092.19%
AMZN211022C043500002021-10-20 3:55PM EDT4,350.000.010.000.020.00-1311389.06%
AMZN211022C043600002021-10-20 10:32AM EDT4,360.000.030.000.040.00-733893.75%
AMZN211022C043700002021-10-13 9:32AM EDT4,370.000.050.000.040.00--194.53%
AMZN211022C043800002021-10-13 9:32AM EDT4,380.000.050.000.040.00--195.31%
AMZN211022C043900002021-10-20 3:55PM EDT4,390.000.010.000.040.00-141796.09%
AMZN211022C044000002021-10-20 10:59AM EDT4,400.000.010.000.040.00-1796.88%
AMZN211022C044100002021-10-13 9:32AM EDT4,410.000.050.000.050.00--299.22%
AMZN211022C044200002021-10-21 1:15PM EDT4,420.000.010.000.05-0.04-80.00%21100.00%
AMZN211022C044300002021-10-20 3:59PM EDT4,430.000.050.000.050.00-12100.78%
AMZN211022C044400002021-10-20 10:59AM EDT4,440.000.010.000.050.00-118101.56%
AMZN211022C044500002021-10-20 3:11PM EDT4,450.000.010.000.050.00-1320102.73%
AMZN211022C044600002021-10-13 9:32AM EDT4,460.000.050.000.050.00--1103.52%
AMZN211022C044700002021-10-19 3:23PM EDT4,470.000.030.000.050.00-26104.30%
AMZN211022C044800002021-10-18 1:08PM EDT4,480.000.030.000.050.00-67105.08%
AMZN211022C044900002021-10-18 1:57PM EDT4,490.000.050.000.050.00-2021105.86%
AMZN211022C045000002021-10-21 9:47AM EDT4,500.000.010.000.020.00-5380100.00%
AMZN211022C045100002021-10-19 12:55PM EDT4,510.000.010.000.010.00-133996.88%
AMZN211022C045200002021-10-15 12:22PM EDT4,520.000.050.000.050.00-45108.59%
AMZN211022C045300002021-10-18 10:09AM EDT4,530.000.030.000.010.00-2698.44%
AMZN211022C045400002021-10-18 10:09AM EDT4,540.000.030.000.050.00-581110.16%
AMZN211022C046000002021-10-18 10:18AM EDT4,600.000.010.000.050.00-1018114.84%
AMZN211022C046100002021-10-13 10:05AM EDT4,610.000.050.000.050.00--20115.63%
AMZN211022C046200002021-10-13 10:03AM EDT4,620.000.050.000.050.00--5116.41%
AMZN211022C046400002021-09-22 11:56AM EDT4,640.000.100.000.050.00--17117.97%
AMZN211022C046500002021-10-15 2:21PM EDT4,650.000.030.000.050.00-411118.75%
AMZN211022C046600002021-09-22 3:25PM EDT4,660.000.120.000.050.00--71119.53%
AMZN211022C046700002021-10-18 10:43AM EDT4,670.000.050.000.010.00-1134109.38%
AMZN211022C046800002021-10-18 2:25AM EDT4,680.000.040.000.050.00--150121.09%
AMZN211022C046900002021-10-18 2:25AM EDT4,690.000.030.000.050.00--90121.88%
AMZN211022C047000002021-10-13 9:34AM EDT4,700.000.050.000.050.00-24122.66%
AMZN211022C047100002021-10-18 2:25AM EDT4,710.000.020.000.050.00--4123.44%
AMZN211022C047300002021-10-13 9:35AM EDT4,730.000.050.000.050.00--1125.00%
AMZN211022C047400002021-10-13 9:34AM EDT4,740.000.05-0.050.00--1131.64%
AMZN211022C048400002021-10-18 2:25AM EDT4,840.000.03-0.050.00--1139.45%
AMZN211022C048500002021-10-18 2:25AM EDT4,850.000.01-0.050.00--1140.23%
AMZN211022C048700002021-10-12 12:47PM EDT4,870.000.010.000.050.00-15135.16%
AMZN211022C049500002021-10-18 12:48PM EDT4,950.000.030.000.050.00-131140.63%
AMZN211022C049700002021-10-07 9:55AM EDT4,970.000.010.000.050.00-22142.19%
AMZN211022C049900002021-10-15 3:47PM EDT4,990.000.040.000.040.00-44142.19%
AMZN211022C050000002021-10-20 1:01PM EDT5,000.000.010.000.020.00-24112135.94%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022P021300002021-10-21 3:27PM EDT2,130.000.040.000.01+0.03+300.00%39772168.75%
AMZN211022P021400002021-10-19 2:25PM EDT2,140.000.010.000.020.00-117173.44%
AMZN211022P021500002021-10-20 2:33PM EDT2,150.000.01-0.020.00-917179.69%
AMZN211022P021600002021-10-19 2:02PM EDT2,160.000.010.000.010.00-14143162.50%
AMZN211022P021700002021-10-20 2:33PM EDT2,170.000.010.000.020.00-928168.75%
AMZN211022P021800002021-10-18 2:24AM EDT2,180.000.05-0.040.00--1183.59%
AMZN211022P021900002021-10-18 9:34AM EDT2,190.000.040.000.040.00-312173.44%
AMZN211022P022000002021-10-20 2:32PM EDT2,200.000.010.000.060.00-20112176.56%
AMZN211022P022100002021-10-15 10:55AM EDT2,210.000.050.000.060.00-12175.00%
AMZN211022P022400002021-10-05 9:47AM EDT2,240.000.600.000.060.00--1169.53%
AMZN211022P022500002021-10-15 3:34PM EDT2,250.000.020.000.060.00-1047167.97%
AMZN211022P022600002021-10-06 9:30AM EDT2,260.000.640.000.060.00-213166.41%
AMZN211022P022700002021-10-04 10:17AM EDT2,270.000.950.000.060.00--3164.84%
AMZN211022P022900002021-10-04 12:20PM EDT2,290.001.120.000.060.00-34161.72%
AMZN211022P023000002021-10-21 2:57PM EDT2,300.000.010.000.020.00-10179148.44%
AMZN211022P023100002021-10-05 9:43AM EDT2,310.001.040.000.060.00--6158.59%
AMZN211022P023200002021-10-13 10:20AM EDT2,320.000.140.000.060.00--30156.64%
AMZN211022P023400002021-09-28 2:41PM EDT2,340.001.830.000.060.00--10153.13%
AMZN211022P023500002021-10-14 12:18PM EDT2,350.000.070.000.060.00-15151.56%
AMZN211022P023600002021-10-07 11:49AM EDT2,360.000.250.000.060.00-34150.00%
AMZN211022P023700002021-10-05 11:58AM EDT2,370.000.900.000.060.00-1312148.44%
AMZN211022P023800002021-09-28 12:05PM EDT2,380.002.230.000.060.00--1146.88%
AMZN211022P024000002021-10-21 12:07PM EDT2,400.000.010.000.010.00-1285128.13%
AMZN211022P024100002021-10-14 10:54AM EDT2,410.000.140.000.060.00-111142.19%
AMZN211022P024300002021-10-05 9:55AM EDT2,430.001.460.000.060.00--11139.06%
AMZN211022P024400002021-10-19 2:01PM EDT2,440.000.010.000.060.00-27137.50%
AMZN211022P024500002021-10-13 3:41PM EDT2,450.000.170.000.060.00-113135.94%
AMZN211022P024600002021-10-14 10:06AM EDT2,460.000.160.000.060.00-3860134.38%
AMZN211022P024700002021-10-05 9:41AM EDT2,470.001.950.000.060.00-24132.81%
AMZN211022P024800002021-10-20 2:40PM EDT2,480.000.010.000.060.00-115131.25%
AMZN211022P024900002021-10-15 3:25PM EDT2,490.000.050.000.060.00-1111129.69%
AMZN211022P025000002021-10-21 2:56PM EDT2,500.000.020.000.02+0.01+100.00%15193118.75%
AMZN211022P025100002021-10-18 10:23AM EDT2,510.000.050.000.010.00-29112.50%
AMZN211022P025200002021-10-18 9:53AM EDT2,520.000.050.000.060.00-140125.39%
AMZN211022P025300002021-10-04 10:06AM EDT2,530.002.960.000.060.00-310123.83%
AMZN211022P025400002021-10-15 3:11PM EDT2,540.000.140.000.060.00-15122.27%
AMZN211022P025500002021-10-21 3:55PM EDT2,550.000.020.000.04-0.01-33.33%367117.19%
AMZN211022P025600002021-10-19 12:54PM EDT2,560.000.060.000.030.00-145159114.06%
AMZN211022P025700002021-10-19 12:54PM EDT2,570.000.040.000.050.00-185116.41%
AMZN211022P025800002021-10-21 12:02PM EDT2,580.000.010.000.07-0.04-80.00%1729117.97%
AMZN211022P025900002021-10-19 12:54PM EDT2,590.000.040.000.070.00-3164116.41%
AMZN211022P026000002021-10-19 1:32PM EDT2,600.000.040.000.030.00-1246107.81%
AMZN211022P026100002021-10-20 9:51AM EDT2,610.000.010.000.070.00-16113.28%
AMZN211022P026200002021-10-15 2:38PM EDT2,620.000.090.000.070.00-5055111.72%
AMZN211022P026300002021-10-19 1:32PM EDT2,630.000.040.000.050.00-257107.81%
AMZN211022P026400002021-10-19 3:38PM EDT2,640.000.040.000.050.00-121526106.25%
AMZN211022P026500002021-10-20 1:44PM EDT2,650.000.020.000.070.00-62349107.42%
AMZN211022P026600002021-10-21 10:14AM EDT2,660.000.030.000.04-0.01-25.00%128101.56%
AMZN211022P026700002021-10-21 2:05PM EDT2,670.000.020.000.05-0.03-60.00%1072101.95%
AMZN211022P026800002021-10-21 11:46AM EDT2,680.000.020.000.05-0.23-92.00%151100.78%
AMZN211022P026900002021-10-19 10:11AM EDT2,690.000.080.000.050.00-59599.22%
AMZN211022P027000002021-10-21 3:31PM EDT2,700.000.020.000.02+0.01+100.00%1474992.19%
AMZN211022P027100002021-10-21 12:51PM EDT2,710.000.020.000.06-0.02-50.00%95497.66%
AMZN211022P027200002021-10-21 2:05PM EDT2,720.000.030.000.03-0.03-50.00%129191.41%
AMZN211022P027300002021-10-20 3:35PM EDT2,730.000.020.000.060.00-215194.53%
AMZN211022P027400002021-10-18 10:57AM EDT2,740.000.150.000.060.00-137593.36%
AMZN211022P027500002021-10-21 2:57PM EDT2,750.000.020.000.02-0.02-50.00%6062785.16%
AMZN211022P027600002021-10-18 12:38PM EDT2,760.000.090.000.080.00-44092.58%
AMZN211022P027700002021-10-21 3:37PM EDT2,770.000.010.000.08-0.04-80.00%11991.02%
AMZN211022P027800002021-10-21 9:45AM EDT2,780.000.020.000.08+0.01+100.00%16089.84%
AMZN211022P027900002021-10-21 3:55PM EDT2,790.000.030.000.08-0.02-40.00%927888.28%
AMZN211022P028000002021-10-21 3:46PM EDT2,800.000.020.010.06-0.02-50.00%131,12885.94%
AMZN211022P028100002021-10-21 10:25AM EDT2,810.000.020.000.09-0.01-33.33%127086.33%
AMZN211022P028200002021-10-19 10:20AM EDT2,820.000.100.000.080.00-17583.98%
AMZN211022P028300002021-10-20 2:52PM EDT2,830.000.010.000.080.00-105482.81%
AMZN211022P028400002021-10-21 1:27PM EDT2,840.000.020.000.08-0.37-94.87%24281.25%
AMZN211022P028500002021-10-21 3:55PM EDT2,850.000.030.010.08-0.02-40.00%542080.66%
AMZN211022P028600002021-10-21 10:33AM EDT2,860.000.040.010.080.00-27679.30%
AMZN211022P028700002021-10-21 1:08PM EDT2,870.000.030.020.03-0.07-70.00%157574.22%
AMZN211022P028800002021-10-20 10:21AM EDT2,880.000.060.010.080.00-1013076.56%
AMZN211022P028900002021-10-19 2:22PM EDT2,890.000.050.010.040.00-1210571.48%
AMZN211022P029000002021-10-21 3:46PM EDT2,900.000.020.010.05-0.01-33.33%4384371.48%
AMZN211022P029100002021-10-19 2:22PM EDT2,910.000.070.030.050.00-125671.48%
AMZN211022P029200002021-10-21 3:39PM EDT2,920.000.030.030.04-0.09-75.00%418469.53%
AMZN211022P029300002021-10-21 10:11AM EDT2,930.000.040.010.07-0.03-42.86%610168.75%
AMZN211022P029400002021-10-21 3:56PM EDT2,940.000.040.020.080.00-953768.75%
AMZN211022P029500002021-10-21 3:37PM EDT2,950.000.020.020.06-0.06-75.00%2532066.02%
AMZN211022P029600002021-10-20 3:32PM EDT2,960.000.040.010.050.00-4213463.28%
AMZN211022P029700002021-10-21 2:08PM EDT2,970.000.030.010.05-0.06-66.67%616561.91%
AMZN211022P029800002021-10-20 1:48PM EDT2,980.000.090.010.050.00-222360.55%
AMZN211022P029900002021-10-20 3:48PM EDT2,990.000.050.020.050.00-8934560.16%
AMZN211022P030000002021-10-21 3:43PM EDT3,000.000.030.010.05-0.01-25.00%711,31557.81%
AMZN211022P030100002021-10-21 1:53PM EDT3,010.000.030.010.06-0.04-57.14%1413157.42%
AMZN211022P030200002021-10-21 2:45PM EDT3,020.000.040.010.06-0.07-63.64%417656.06%
AMZN211022P030300002021-10-20 3:59PM EDT3,030.000.080.020.060.00-1918655.27%
AMZN211022P030400002021-10-21 3:43PM EDT3,040.000.040.030.05-0.01-20.00%117153.91%
AMZN211022P030500002021-10-21 3:09PM EDT3,050.000.050.040.06-0.03-37.50%501,01153.71%
AMZN211022P030600002021-10-21 3:16PM EDT3,060.000.030.030.07-0.09-75.00%731852.34%
AMZN211022P030700002021-10-21 1:22PM EDT3,070.000.060.020.07-0.12-66.67%5322250.39%
AMZN211022P030800002021-10-21 3:35PM EDT3,080.000.050.010.07-0.11-68.75%2945051.07%
AMZN211022P030900002021-10-21 3:54PM EDT3,090.000.070.030.08-0.04-36.36%1356650.29%
AMZN211022P031000002021-10-21 3:54PM EDT3,100.000.040.010.08-0.10-71.43%621,82748.93%
AMZN211022P031100002021-10-21 2:56PM EDT3,110.000.090.010.09-0.11-55.00%633448.05%
AMZN211022P031200002021-10-21 3:34PM EDT3,120.000.080.060.09-0.11-57.89%10051746.68%
AMZN211022P031300002021-10-21 3:23PM EDT3,130.000.080.020.09-0.09-52.94%1444545.22%
AMZN211022P031350002021-10-21 3:43PM EDT3,135.000.030.010.09-0.08-72.73%1141244.53%
AMZN211022P031400002021-10-21 1:47PM EDT3,140.000.090.010.10-0.10-52.63%430944.24%
AMZN211022P031450002021-10-21 3:54PM EDT3,145.000.060.050.10-0.14-70.00%221543.56%
AMZN211022P031500002021-10-21 3:59PM EDT3,150.000.050.050.10-0.14-73.68%9497642.87%
AMZN211022P031550002021-10-21 2:49PM EDT3,155.000.090.030.10-0.09-50.00%1019042.14%
AMZN211022P031600002021-10-21 3:55PM EDT3,160.000.070.030.10-0.13-65.00%1847441.41%
AMZN211022P031650002021-10-21 12:47PM EDT3,165.000.100.030.11-0.13-56.52%211541.11%
AMZN211022P031700002021-10-21 3:58PM EDT3,170.000.070.030.11-0.13-65.00%7872440.43%
AMZN211022P031750002021-10-21 3:35PM EDT3,175.000.060.040.11-0.14-70.00%6253039.70%
AMZN211022P031800002021-10-21 3:20PM EDT3,180.000.090.040.11-0.12-57.14%2257838.97%
AMZN211022P031850002021-10-21 3:20PM EDT3,185.000.110.040.11-0.11-50.00%323738.28%
AMZN211022P031900002021-10-21 3:01PM EDT3,190.000.120.050.12-0.02-14.29%291,10637.89%
AMZN211022P031950002021-10-21 3:44PM EDT3,195.000.110.050.12-0.09-45.00%1943837.16%
AMZN211022P032000002021-10-21 3:57PM EDT3,200.000.090.070.13-0.11-55.00%3092,47436.77%
AMZN211022P032050002021-10-21 3:37PM EDT3,205.000.110.010.12-0.09-45.00%3424435.74%
AMZN211022P032100002021-10-21 3:39PM EDT3,210.000.090.060.14-0.16-64.00%17045535.60%
AMZN211022P032150002021-10-21 1:56PM EDT3,215.000.150.060.14-0.08-34.78%1819134.86%
AMZN211022P032200002021-10-21 3:59PM EDT3,220.000.080.070.15-0.16-66.67%21895134.38%
AMZN211022P032250002021-10-21 3:43PM EDT3,225.000.100.070.15-0.26-72.22%6437833.64%
AMZN211022P032300002021-10-21 3:48PM EDT3,230.000.090.080.15-0.16-64.00%3868232.91%
AMZN211022P032350002021-10-21 3:54PM EDT3,235.000.100.100.15-0.25-71.43%6842932.18%
AMZN211022P032400002021-10-21 3:26PM EDT3,240.000.140.070.16-0.14-50.00%33081131.69%
AMZN211022P032450002021-10-21 3:56PM EDT3,245.000.130.100.15-0.22-62.86%4165930.71%
AMZN211022P032500002021-10-21 3:59PM EDT3,250.000.110.130.17-0.19-63.33%5701,66030.40%
AMZN211022P032550002021-10-21 3:27PM EDT3,255.000.120.070.15-0.33-73.33%2447329.20%
AMZN211022P032600002021-10-21 3:57PM EDT3,260.000.110.080.16-0.19-63.33%17585728.71%
AMZN211022P032650002021-10-21 3:34PM EDT3,265.000.120.080.16-0.35-74.47%5148527.93%
AMZN211022P032700002021-10-21 3:58PM EDT3,270.000.130.100.17-0.31-70.45%40170927.39%
AMZN211022P032750002021-10-21 3:34PM EDT3,275.000.160.120.16-0.47-74.60%34655426.47%
AMZN211022P032800002021-10-21 3:54PM EDT3,280.000.150.090.17-0.39-72.22%4881,11325.88%
AMZN211022P032850002021-10-21 3:54PM EDT3,285.000.190.100.18-0.34-64.15%36567225.29%
AMZN211022P032900002021-10-21 3:51PM EDT3,290.000.150.150.18-0.44-74.58%8881,12624.56%
AMZN211022P032950002021-10-21 3:56PM EDT3,295.000.200.100.19-0.41-67.21%45388623.95%
AMZN211022P033000002021-10-21 3:59PM EDT3,300.000.170.150.17-0.58-77.33%1,6603,07822.85%
AMZN211022P033050002021-10-21 3:44PM EDT3,305.000.160.120.21-0.68-80.95%51390922.71%
AMZN211022P033100002021-10-21 3:59PM EDT3,310.000.170.150.22-0.83-83.00%9881,10522.07%
AMZN211022P033150002021-10-21 3:59PM EDT3,315.000.170.150.18-1.21-87.68%7831,08020.73%
AMZN211022P033200002021-10-21 3:59PM EDT3,320.000.190.150.25-1.44-88.34%1,3831,19620.85%
AMZN211022P033250002021-10-21 3:58PM EDT3,325.000.190.190.26-1.34-87.58%89983620.17%
AMZN211022P033300002021-10-21 3:59PM EDT3,330.000.230.150.29-1.67-87.89%1,02489219.65%
AMZN211022P033350002021-10-21 3:59PM EDT3,335.000.230.200.31-2.05-89.91%87276719.02%
AMZN211022P033400002021-10-21 3:59PM EDT3,340.000.290.240.31-2.36-89.06%1,24695918.20%
AMZN211022P033450002021-10-21 3:59PM EDT3,345.000.310.280.39-2.64-89.49%8041,19017.99%
AMZN211022P033500002021-10-21 3:59PM EDT3,350.000.380.380.41-3.10-89.08%3,1652,74017.27%
AMZN211022P033550002021-10-21 3:59PM EDT3,355.000.420.420.45-4.80-91.95%7381,52916.66%
AMZN211022P033600002021-10-21 3:57PM EDT3,360.000.550.380.58-5.44-90.82%1,4141,79016.49%
AMZN211022P033650002021-10-21 3:58PM EDT3,365.000.610.540.68-5.59-90.16%1,14169816.05%
AMZN211022P033700002021-10-21 3:58PM EDT3,370.000.720.610.82-6.13-89.49%2,12797215.67%
AMZN211022P033750002021-10-21 3:59PM EDT3,375.000.880.870.99-6.32-87.78%2,00189115.29%
AMZN211022P033800002021-10-21 3:59PM EDT3,380.001.071.041.24-7.68-87.77%3,5341,20515.03%
AMZN211022P033850002021-10-21 3:59PM EDT3,385.001.431.311.54-9.32-86.70%1,8341,19814.74%
AMZN211022P033900002021-10-21 3:59PM EDT3,390.001.601.661.95-11.70-87.97%2,0961,04714.53%
AMZN211022P033950002021-10-21 3:59PM EDT3,395.002.202.022.49-11.80-84.29%1,15658414.38%
AMZN211022P034000002021-10-21 3:59PM EDT3,400.003.002.993.15-11.90-79.87%6,9952,74414.22%
AMZN211022P034050002021-10-21 3:59PM EDT3,405.003.853.404.00-15.65-80.26%1,92534014.11%
AMZN211022P034100002021-10-21 3:59PM EDT3,410.004.593.505.65-12.29-72.81%1,70052514.78%
AMZN211022P034150002021-10-21 3:59PM EDT3,415.005.705.406.85-15.57-73.20%2,24539614.58%
AMZN211022P034200002021-10-21 3:59PM EDT3,420.007.507.007.80-16.77-69.10%3,2522,16313.88%
AMZN211022P034250002021-10-21 3:59PM EDT3,425.009.258.4010.45-19.75-68.10%3,10947214.73%
AMZN211022P034300002021-10-21 3:59PM EDT3,430.0011.259.4512.50-18.75-62.50%4,26565714.67%
AMZN211022P034350002021-10-21 3:59PM EDT3,435.0013.7512.5014.50-21.00-60.43%2,23640514.30%
AMZN211022P034400002021-10-21 3:59PM EDT3,440.0016.7515.1518.50-20.71-55.29%1,51866715.64%
AMZN211022P034450002021-10-21 3:58PM EDT3,445.0020.2518.0522.05-22.35-52.46%56737716.32%
AMZN211022P034500002021-10-21 3:59PM EDT3,450.0022.7521.2024.10-25.65-53.00%1,20476015.21%
AMZN211022P034550002021-10-21 3:59PM EDT3,455.0026.4024.6029.10-23.60-47.20%11730017.01%
AMZN211022P034600002021-10-21 3:59PM EDT3,460.0030.0627.1534.10-21.39-41.57%10842718.72%
AMZN211022P034650002021-10-21 3:57PM EDT3,465.0038.1930.8038.00-18.63-32.79%549719.08%
AMZN211022P034700002021-10-21 3:59PM EDT3,470.0038.2234.6541.25-24.18-38.75%29518318.44%
AMZN211022P034750002021-10-21 2:36PM EDT3,475.0045.0039.6546.25-22.90-33.73%536619.89%
AMZN211022P034800002021-10-21 3:59PM EDT3,480.0047.7544.1050.30-22.25-31.79%13670519.96%
AMZN211022P034850002021-10-21 3:50PM EDT3,485.0056.4548.7055.25-24.15-29.96%654521.22%
AMZN211022P034900002021-10-21 3:50PM EDT3,490.0061.9053.3061.25-14.57-19.05%1613424.02%
AMZN211022P034950002021-10-21 3:59PM EDT3,495.0061.7258.0564.00-19.07-23.60%137421.74%
AMZN211022P035000002021-10-21 3:54PM EDT3,500.0073.7360.0070.00-18.25-19.84%28085824.66%
AMZN211022P035050002021-10-21 11:25AM EDT3,505.0073.7165.7575.75-4.24-5.44%29027.14%
AMZN211022P035100002021-10-21 3:51PM EDT3,510.0079.1372.4579.50+8.58+12.16%2212226.22%
AMZN211022P035150002021-10-21 3:48PM EDT3,515.0083.0074.5084.50-14.88-15.20%83927.40%
AMZN211022P035200002021-10-21 3:04PM EDT3,520.0083.6581.0089.00-33.13-28.37%43027.59%
AMZN211022P035250002021-10-21 12:57PM EDT3,525.0090.6085.5094.00-9.61-9.59%55328.72%
AMZN211022P035300002021-10-21 3:57PM EDT3,530.0095.4590.8599.90-1.54-1.59%2417731.63%
AMZN211022P035350002021-10-21 11:26AM EDT3,535.00101.5095.00104.00-19.72-16.27%31130.94%
AMZN211022P035400002021-10-21 1:54PM EDT3,540.00107.60101.35109.15-5.65-4.99%146532.35%
AMZN211022P035450002021-10-20 10:17AM EDT3,545.00113.00102.35116.500.00-43838.08%
AMZN211022P035500002021-10-21 9:56AM EDT3,550.00126.05108.65122.90-8.32-6.19%116641.73%
AMZN211022P035550002021-10-20 11:00AM EDT3,555.00128.14113.00128.950.00-9844.70%
AMZN211022P035600002021-10-21 1:39PM EDT3,560.00123.17118.05133.75-23.38-15.95%31045.57%
AMZN211022P035650002021-10-20 1:15PM EDT3,565.00161.50123.30137.000.00-2243.62%
AMZN211022P035700002021-10-20 3:32PM EDT3,570.00152.59128.30142.400.00-23045.51%
AMZN211022P035750002021-10-21 2:52PM EDT3,575.00139.55132.20147.35-17.99-11.42%161746.56%
AMZN211022P035800002021-10-21 11:53AM EDT3,580.00156.28136.90152.20+26.18+20.12%94747.39%
AMZN211022P035850002021-10-18 9:54AM EDT3,585.00168.85142.00157.950.00-1249.95%
AMZN211022P035900002021-10-19 11:37AM EDT3,590.00162.00146.90161.450.00-1848.10%
AMZN211022P035950002021-10-14 10:04AM EDT3,595.00284.05152.25167.250.00-210250.82%
AMZN211022P036000002021-10-21 3:27PM EDT3,600.00162.50157.05171.40-14.70-8.30%2025950.14%
AMZN211022P036100002021-10-20 1:15PM EDT3,610.00203.80166.85181.000.00-15451.37%
AMZN211022P036200002021-10-18 2:56PM EDT3,620.00176.30176.75192.500.00-5456.74%
AMZN211022P036300002021-10-20 9:49AM EDT3,630.00178.95186.90201.000.00-11255.50%
AMZN211022P036400002021-10-18 9:45AM EDT3,640.00224.55196.75212.350.00-11260.64%
AMZN211022P036500002021-10-20 9:54AM EDT3,650.00215.11206.70223.300.00-12664.80%
AMZN211022P036600002021-10-21 9:34AM EDT3,660.00244.15216.10233.65+31.45+14.79%1467.64%
AMZN211022P036700002021-10-19 10:04AM EDT3,670.00232.90227.10242.600.00-61767.38%
AMZN211022P036800002021-10-21 1:12PM EDT3,680.00243.72237.10252.70-55.82-18.64%121769.63%
AMZN211022P036900002021-10-21 1:12PM EDT3,690.00253.25247.15262.65-40.75-13.86%62571.52%
AMZN211022P037000002021-10-21 1:11PM EDT3,700.00263.22256.05273.60-5.33-1.98%67075.73%
AMZN211022P037100002021-10-12 1:09PM EDT3,710.00463.40266.05283.550.00-2377.62%
AMZN211022P037200002021-10-18 9:36AM EDT3,720.00330.70276.25293.550.00-1979.60%
AMZN211022P037300002021-10-13 3:58PM EDT3,730.00446.35286.25302.500.00-3278.97%
AMZN211022P037400002021-10-15 3:35PM EDT3,740.00343.65296.05313.550.00-1383.52%
AMZN211022P037500002021-10-18 10:16AM EDT3,750.00339.20306.20322.500.00-5982.78%
AMZN211022P037600002021-10-13 3:10PM EDT3,760.00453.30316.00333.500.00-2687.24%
AMZN211022P037800002021-10-15 12:27PM EDT3,780.00402.65336.00352.000.00-9786.99%
AMZN211022P038000002021-10-21 12:08PM EDT3,800.00377.02356.00373.50+3.47+0.93%1294.77%
AMZN211022P038200002021-10-04 9:38AM EDT3,820.00574.65375.95393.500.00--198.46%
AMZN211022P038300002021-10-18 2:26AM EDT3,830.00452.45385.95403.450.00--0100.14%
AMZN211022P038400002021-10-21 11:54AM EDT3,840.00416.79395.95412.50-1.21-0.29%42399.23%
AMZN211022P038500002021-10-20 1:19PM EDT3,850.00446.64405.95423.450.00-7236103.75%
AMZN211022P038700002021-10-21 11:52AM EDT3,870.00444.63426.15442.45-14.58-3.18%23104.35%
AMZN211022P038900002021-10-20 10:45AM EDT3,890.00453.49446.10461.950.00-85106.21%
AMZN211022P039000002021-10-20 1:25PM EDT3,900.00491.49456.10472.500.00-7638109.67%
AMZN211022P039200002021-10-20 3:21PM EDT3,920.00500.58476.10492.500.00-21113.07%
AMZN211022P039400002021-10-11 2:15PM EDT3,940.00685.95495.95513.500.00--0119.59%
AMZN211022P039700002021-10-11 10:38AM EDT3,970.00685.80525.95543.850.00--0125.73%
AMZN211022P039800002021-10-11 3:18PM EDT3,980.00717.85535.95553.850.00---127.41%
AMZN211022P039900002021-10-20 3:55PM EDT3,990.00580.24545.95563.450.00-42127.80%
AMZN211022P040000002021-10-20 10:01AM EDT4,000.00566.83555.95573.500.00-7035129.61%
AMZN211022P040200002021-10-20 10:12AM EDT4,020.00582.82575.95593.850.00-9251134.02%
AMZN211022P040300002021-10-20 10:39AM EDT4,030.00597.26585.95603.450.00-9447134.34%
AMZN211022P040400002021-10-20 11:29AM EDT4,040.00615.53595.95613.450.00-42135.95%
AMZN211022P040500002021-10-20 10:28AM EDT4,050.00611.57605.95623.450.00-8042137.56%
AMZN211022P040700002021-10-11 3:44PM EDT4,070.00816.80625.95643.450.00---140.75%
AMZN211022P040800002021-10-20 10:25AM EDT4,080.00638.97635.95653.450.00-21142.33%
AMZN211022P040900002021-10-20 10:46AM EDT4,090.00654.25645.95663.450.00-21143.90%
AMZN211022P041400002021-10-19 12:23PM EDT4,140.00712.61695.95713.450.00-7236151.66%
AMZN211022P041500002021-10-18 2:26AM EDT4,150.00842.15705.95723.450.00---153.19%
AMZN211022P042400002021-10-06 1:25PM EDT4,240.001,001.95795.95813.450.00-10166.67%
AMZN211022P042600002021-10-12 10:54AM EDT4,260.001,020.55815.95833.450.00---169.59%
AMZN211022P042900002021-10-12 10:36AM EDT4,290.001,040.60845.95863.450.00---173.94%
AMZN211022P043700002021-09-28 9:30AM EDT4,370.001,001.90925.95943.450.00--0185.26%
AMZN211022P044400002021-10-18 2:27AM EDT4,440.001,133.60995.951,013.450.00---194.89%
AMZN211022P044900002021-10-11 10:35AM EDT4,490.001,205.551,045.951,063.450.00---201.61%
AMZN211022P045000002021-10-19 9:44AM EDT4,500.001,057.651,055.951,073.450.00-1-202.94%
AMZN211022P045600002021-10-12 12:33PM EDT4,560.001,309.451,115.951,133.450.00---210.82%
AMZN211022P046000002021-10-06 9:31AM EDT4,600.001,393.701,155.951,173.450.00-40215.99%
AMZN211022P046500002021-10-14 3:31PM EDT4,650.001,349.701,205.951,223.450.00-1-222.34%
AMZN211022P047400002021-10-07 3:47PM EDT4,740.001,430.101,295.951,314.000.00--0236.10%
AMZN211022P047800002021-10-13 12:28PM EDT4,780.001,506.201,335.951,353.450.00---238.39%
AMZN211022P047900002021-10-14 10:28AM EDT4,790.001,489.401,345.951,363.450.00-1-239.59%
AMZN211022P048100002021-10-13 10:31AM EDT4,810.001,540.801,365.951,383.450.00---241.99%
AMZN211022P048600002021-10-12 11:08AM EDT4,860.001,612.451,415.951,433.450.00---247.94%
AMZN211022P049400002021-10-13 10:26AM EDT4,940.001,670.001,495.951,513.450.00---257.25%
AMZN211022P049500002021-10-13 1:02PM EDT4,950.001,677.951,505.951,523.450.00---258.40%
AMZN211022P049700002021-10-14 10:03AM EDT4,970.001,658.951,525.951,544.000.00-1-263.46%
AMZN211022P049800002021-10-12 12:33PM EDT4,980.001,729.451,535.951,554.000.00---264.61%