Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.409,02+109,16 (+3,31%)
No fechamento: 4:00PM EDT
3.410,00 +0,98 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211029C021000002021-10-06 3:36PM EDT2,100.001,156.041,300.751,318.600.00-303097.51%
AMZN211029C021100002021-10-01 2:43PM EDT2,110.001,165.461,290.751,308.600.00-1196.63%
AMZN211029C021200002021-10-01 2:43PM EDT2,120.001,155.481,280.751,298.600.00-1295.75%
AMZN211029C022500002021-10-08 9:43AM EDT2,250.001,061.501,150.501,168.800.00-2184.33%
AMZN211029C022600002021-09-22 2:02PM EDT2,260.001,108.101,140.501,158.850.00--283.86%
AMZN211029C022700002021-09-22 2:02PM EDT2,270.001,097.911,130.501,149.000.00--884.03%
AMZN211029C023000002021-10-01 12:11PM EDT2,300.00980.121,101.001,118.900.00-1183.84%
AMZN211029C023600002021-10-04 3:42PM EDT2,360.00827.301,041.001,058.950.00--679.10%
AMZN211029C023800002021-09-27 2:58PM EDT2,380.001,022.571,021.001,039.000.00--977.69%
AMZN211029C023900002021-10-08 10:36AM EDT2,390.00927.421,011.151,029.000.00-222177.55%
AMZN211029C024000002021-10-04 3:41PM EDT2,400.00785.501,001.151,019.000.00--776.73%
AMZN211029C024100002021-10-06 9:39AM EDT2,410.00821.90991.451,009.050.00-6677.34%
AMZN211029C024200002021-10-04 3:04PM EDT2,420.00793.55981.20999.050.00--175.51%
AMZN211029C024400002021-09-27 2:02PM EDT2,440.00958.06961.25979.100.00--374.28%
AMZN211029C024500002021-10-05 10:52AM EDT2,450.00799.45951.25969.100.00-19773.46%
AMZN211029C024600002021-10-11 11:33AM EDT2,460.00818.24941.25959.100.00--472.66%
AMZN211029C024700002021-10-06 10:39AM EDT2,470.00771.98931.30949.150.00-7772.22%
AMZN211029C024900002021-10-07 9:54AM EDT2,490.00828.03911.35929.200.00--170.96%
AMZN211029C025000002021-10-15 10:32AM EDT2,500.00826.67901.35919.20+9.27+1.13%5670.15%
AMZN211029C025100002021-10-15 10:52AM EDT2,510.00841.05891.40909.25+84.53+11.17%1569.69%
AMZN211029C025200002021-09-22 10:01AM EDT2,520.00851.51881.40899.250.00--168.88%
AMZN211029C025300002021-10-12 10:56AM EDT2,530.00713.22871.45889.300.00-7768.41%
AMZN211029C025700002021-10-04 10:17AM EDT2,570.00647.95831.55849.400.00--165.81%
AMZN211029C026100002021-10-15 10:36AM EDT2,610.00726.10795.90806.85+82.02+12.73%12666.96%
AMZN211029C026400002021-10-01 3:27PM EDT2,640.00651.48761.75779.600.00-3361.29%
AMZN211029C026500002021-09-30 3:37PM EDT2,650.00668.75751.80769.650.00-211360.74%
AMZN211029C026600002021-09-22 9:34AM EDT2,660.00703.57741.85759.700.00--260.19%
AMZN211029C026700002021-10-01 10:45AM EDT2,670.00602.34731.90749.750.00-7759.62%
AMZN211029C026800002021-09-22 2:05PM EDT2,680.00707.70721.95739.800.00-4059.05%
AMZN211029C026900002021-10-01 10:44AM EDT2,690.00587.60712.25729.950.00-14759.22%
AMZN211029C027000002021-10-13 2:01PM EDT2,700.00586.47702.05719.900.00-11857.89%
AMZN211029C027200002021-09-30 2:51PM EDT2,720.00603.28682.15700.000.00-281456.69%
AMZN211029C027900002021-10-12 9:32AM EDT2,790.00469.78612.65630.500.00-2752.84%
AMZN211029C028000002021-10-11 1:53PM EDT2,800.00454.10602.75620.600.00-2152.35%
AMZN211029C028200002021-09-20 12:10AM EDT2,820.00654.14583.00600.800.00--351.39%
AMZN211029C028300002021-10-01 12:53PM EDT2,830.00453.01573.05590.900.00-101050.79%
AMZN211029C028500002021-10-14 2:15PM EDT2,850.00458.69553.30571.150.00-666764.84%
AMZN211029C028800002021-10-14 9:46AM EDT2,880.00432.25523.70541.550.00-1562.32%
AMZN211029C029000002021-10-15 2:27PM EDT2,900.00492.48504.05521.90+73.48+17.54%91260.72%
AMZN211029C029200002021-10-04 2:30PM EDT2,920.00309.41484.70502.300.00-1159.15%
AMZN211029C029300002021-10-14 10:43AM EDT2,930.00383.07474.90492.500.00-1058.36%
AMZN211029C029400002021-10-15 11:09AM EDT2,940.00450.00465.10482.70+93.30+26.16%1257.56%
AMZN211029C029500002021-09-27 12:01PM EDT2,950.00440.00455.10472.850.00-1356.70%
AMZN211029C029600002021-10-15 10:36AM EDT2,960.00382.20445.25461.75+10.48+2.82%5554.53%
AMZN211029C029700002021-10-04 10:38AM EDT2,970.00264.50435.90453.450.00-1255.28%
AMZN211029C029800002021-10-08 2:27PM EDT2,980.00345.85425.80443.600.00-51054.40%
AMZN211029C029900002021-10-06 3:36PM EDT2,990.00296.05416.10433.900.00-301053.67%
AMZN211029C030000002021-10-15 3:59PM EDT3,000.00415.73407.25420.70+125.43+43.21%43549.43%
AMZN211029C030300002021-10-05 11:04AM EDT3,030.00263.76377.45395.200.00--750.72%
AMZN211029C030400002021-10-15 9:38AM EDT3,040.00283.80367.85385.60+28.27+11.06%9750.02%
AMZN211029C030500002021-10-15 12:02PM EDT3,050.00339.04358.30376.00+84.23+33.06%1149.31%
AMZN211029C030800002021-10-13 1:33PM EDT3,080.00224.10329.90347.750.00--147.53%
AMZN211029C030900002021-10-15 9:36AM EDT3,090.00237.30320.45338.30+35.45+17.56%1246.87%
AMZN211029C031000002021-10-15 10:25AM EDT3,100.00233.94311.00328.65+8.04+3.56%102246.04%
AMZN211029C031100002021-10-15 9:38AM EDT3,110.00221.80301.60319.30+39.35+21.57%11045.42%
AMZN211029C031200002021-10-13 1:39PM EDT3,120.00194.18292.60310.000.00-2344.82%
AMZN211029C031300002021-10-15 9:39AM EDT3,130.00204.05286.55300.80+17.79+9.55%3344.26%
AMZN211029C031400002021-10-15 11:28AM EDT3,140.00255.93277.25288.40+61.25+31.46%42441.48%
AMZN211029C031500002021-10-15 11:28AM EDT3,150.00244.94269.55280.35+58.97+31.71%123041.71%
AMZN211029C031600002021-10-15 11:28AM EDT3,160.00240.35257.25271.70+61.37+34.29%22441.47%
AMZN211029C031700002021-10-15 11:28AM EDT3,170.00229.54248.30262.40+58.99+34.59%143140.77%
AMZN211029C031800002021-10-15 2:55PM EDT3,180.00233.75240.60254.45+88.12+60.51%143240.87%
AMZN211029C031850002021-10-13 3:49PM EDT3,185.00148.56235.05249.750.00-13040.46%
AMZN211029C031900002021-10-15 3:52PM EDT3,190.00234.24231.45245.40+80.46+52.32%41240.26%
AMZN211029C031950002021-10-13 12:42PM EDT3,195.00136.00228.55241.050.00-21440.04%
AMZN211029C032000002021-10-15 3:58PM EDT3,200.00231.90224.00235.75+88.43+61.64%184339.27%
AMZN211029C032050002021-10-15 10:31AM EDT3,205.00155.20217.65230.30+29.00+22.98%1438.41%
AMZN211029C032100002021-10-15 3:38PM EDT3,210.00211.24215.45226.00+72.16+51.88%1638.21%
AMZN211029C032150002021-10-15 10:20AM EDT3,215.00135.10212.30222.25+4.80+3.68%2538.30%
AMZN211029C032200002021-10-14 1:24PM EDT3,220.00131.10204.85221.450.00-67039.97%
AMZN211029C032250002021-10-15 11:40AM EDT3,225.00178.00200.70213.75+54.55+44.19%176837.89%
AMZN211029C032300002021-10-15 3:59PM EDT3,230.00203.85199.45205.00+77.30+61.08%166835.22%
AMZN211029C032350002021-10-15 2:54PM EDT3,235.00187.69192.75207.20+75.15+66.78%32638.46%
AMZN211029C032400002021-10-15 3:52PM EDT3,240.00192.24189.70202.45+80.24+71.64%35537.95%
AMZN211029C032450002021-10-15 1:00PM EDT3,245.00175.10184.35197.65+61.95+54.75%82637.41%
AMZN211029C032500002021-10-15 3:49PM EDT3,250.00182.50183.00191.70+75.09+69.91%7813836.28%
AMZN211029C032550002021-10-15 2:43PM EDT3,255.00167.22178.55187.25+56.87+51.54%64635.91%
AMZN211029C032600002021-10-15 3:59PM EDT3,260.00180.00173.75186.90+71.50+65.90%236137.55%
AMZN211029C032650002021-10-15 10:34AM EDT3,265.00115.86169.15180.30+13.31+12.98%54736.10%
AMZN211029C032700002021-10-15 3:57PM EDT3,270.00169.99167.95175.45+76.09+81.03%178935.50%
AMZN211029C032750002021-10-15 3:57PM EDT3,275.00166.19164.05174.00+66.67+66.99%1611336.51%
AMZN211029C032800002021-10-15 3:49PM EDT3,280.00159.82157.85169.15+69.32+76.60%307735.89%
AMZN211029C032850002021-10-15 3:49PM EDT3,285.00156.12154.05163.95+70.12+81.53%549135.11%
AMZN211029C032900002021-10-15 3:36PM EDT3,290.00145.00150.65160.75+61.09+72.80%326635.24%
AMZN211029C032950002021-10-15 3:20PM EDT3,295.00151.00146.35156.40+70.72+88.09%154134.82%
AMZN211029C033000002021-10-15 3:55PM EDT3,300.00150.00147.00153.75+72.00+92.31%26631535.16%
AMZN211029C033050002021-10-15 3:18PM EDT3,305.00139.30142.70150.15+62.72+81.90%7010035.06%
AMZN211029C033100002021-10-15 3:52PM EDT3,310.00137.27136.50147.85+61.85+82.01%12610135.50%
AMZN211029C033150002021-10-15 3:53PM EDT3,315.00135.35132.85143.20+62.40+85.54%1536234.91%
AMZN211029C033200002021-10-15 3:56PM EDT3,320.00132.07129.50138.40+63.67+93.08%1309834.24%
AMZN211029C033250002021-10-15 3:51PM EDT3,325.00127.25126.10137.85+60.25+89.93%1684735.37%
AMZN211029C033300002021-10-15 3:58PM EDT3,330.00127.05122.65135.15+63.05+98.52%20316635.56%
AMZN211029C033350002021-10-15 3:54PM EDT3,335.00121.72119.65132.75+58.29+91.90%473735.85%
AMZN211029C033400002021-10-15 3:57PM EDT3,340.00121.00116.25129.05+58.93+94.94%1708535.58%
AMZN211029C033450002021-10-15 3:57PM EDT3,345.00118.00112.75125.25+61.85+110.15%425535.26%
AMZN211029C033500002021-10-15 3:59PM EDT3,350.00115.91109.70122.80+61.52+113.11%26433135.47%
AMZN211029C033550002021-10-15 3:54PM EDT3,355.00109.33106.45118.50+57.43+110.66%304334.91%
AMZN211029C033600002021-10-15 3:51PM EDT3,360.00105.13103.55112.35+54.75+108.67%1056933.60%
AMZN211029C033650002021-10-15 2:43PM EDT3,365.0094.45101.10109.35+42.92+83.29%293833.55%
AMZN211029C033700002021-10-15 3:52PM EDT3,370.00100.9899.00108.15+53.93+114.62%433734.20%
AMZN211029C033750002021-10-15 3:32PM EDT3,375.0095.7099.00103.05+46.70+95.31%552733.27%
AMZN211029C033800002021-10-15 3:58PM EDT3,380.0098.8294.35102.40+51.43+108.53%1437334.09%
AMZN211029C033850002021-10-15 3:18PM EDT3,385.0089.7490.5099.25+48.79+119.15%983033.91%
AMZN211029C033900002021-10-15 3:55PM EDT3,390.0093.1087.1595.25+53.55+135.40%7227133.37%
AMZN211029C033950002021-10-15 3:53PM EDT3,395.0086.5585.0094.00+47.55+121.92%755533.90%
AMZN211029C034000002021-10-15 3:59PM EDT3,400.0082.7585.4588.10+46.29+126.96%98865732.58%
AMZN211029C034050002021-10-15 3:59PM EDT3,405.0086.8079.5088.70+49.27+131.28%8311233.79%
AMZN211029C034100002021-10-15 3:57PM EDT3,410.0081.1178.2084.40+47.56+141.76%10612333.07%
AMZN211029C034150002021-10-15 3:59PM EDT3,415.0079.2075.2582.40+42.98+118.66%549733.23%
AMZN211029C034200002021-10-15 3:55PM EDT3,420.0074.7472.2080.45+43.96+142.82%17132933.39%
AMZN211029C034250002021-10-15 3:55PM EDT3,425.0072.6469.5079.10+43.14+146.24%13812133.76%
AMZN211029C034300002021-10-15 3:56PM EDT3,430.0069.9867.3575.40+40.95+141.06%8926733.21%
AMZN211029C034350002021-10-15 3:55PM EDT3,435.0068.4668.0074.70+38.96+132.07%252733.80%
AMZN211029C034400002021-10-15 3:57PM EDT3,440.0066.6063.6071.60+40.40+154.20%9210033.44%
AMZN211029C034450002021-10-15 3:53PM EDT3,445.0063.4061.0068.90+34.15+116.75%433633.21%
AMZN211029C034500002021-10-15 3:59PM EDT3,450.0063.5259.0067.85+38.85+157.48%41028233.62%
AMZN211029C034550002021-10-15 3:58PM EDT3,455.0060.1656.5065.65+37.33+163.51%17913433.56%
AMZN211029C034600002021-10-15 3:58PM EDT3,460.0058.1154.5063.45+36.26+165.95%18416933.48%
AMZN211029C034650002021-10-15 3:54PM EDT3,465.0057.0052.0061.30+31.60+124.41%18911733.40%
AMZN211029C034700002021-10-15 3:55PM EDT3,470.0055.0050.0059.25+34.74+171.47%7611733.34%
AMZN211029C034750002021-10-15 3:59PM EDT3,475.0052.5048.9057.70+33.20+172.02%695133.47%
AMZN211029C034800002021-10-15 3:58PM EDT3,480.0050.8248.6553.05+32.54+178.01%6110932.32%
AMZN211029C034850002021-10-15 3:59PM EDT3,485.0048.3344.5053.25+28.89+148.61%766433.12%
AMZN211029C034900002021-10-15 3:59PM EDT3,490.0047.0343.0051.95+29.97+175.67%389733.30%
AMZN211029C034950002021-10-15 3:59PM EDT3,495.0044.8541.9547.75+28.50+174.31%4912132.25%
AMZN211029C035000002021-10-15 3:59PM EDT3,500.0045.0043.5045.00+29.60+192.21%2,1011,22231.78%
AMZN211029C035050002021-10-15 3:51PM EDT3,505.0040.3938.0046.70+23.53+139.56%639433.18%
AMZN211029C035100002021-10-15 3:59PM EDT3,510.0040.0336.0043.50+24.63+159.94%8410532.48%
AMZN211029C035150002021-10-15 2:35PM EDT3,515.0032.5035.5541.90+17.95+123.37%902032.44%
AMZN211029C035200002021-10-15 3:59PM EDT3,520.0037.2534.0040.50+23.75+175.93%2949232.47%
AMZN211029C035250002021-10-15 3:52PM EDT3,525.0034.8031.8541.05+22.55+184.08%736533.34%
AMZN211029C035300002021-10-15 3:49PM EDT3,530.0030.6131.3037.60+18.64+155.72%16618532.43%
AMZN211029C035350002021-10-15 2:59PM EDT3,535.0030.2429.9535.45+17.44+136.25%186432.07%
AMZN211029C035400002021-10-15 3:33PM EDT3,540.0029.3029.3534.70+18.10+161.61%178532.32%
AMZN211029C035450002021-10-15 3:43PM EDT3,545.0028.1227.5032.90+17.63+168.06%155132.07%
AMZN211029C035500002021-10-15 3:59PM EDT3,550.0029.5025.0030.00+19.45+193.53%45629731.27%
AMZN211029C035550002021-10-15 3:52PM EDT3,555.0027.6025.6033.00+17.70+178.79%206633.29%
AMZN211029C035600002021-10-15 3:55PM EDT3,560.0025.7024.5032.25+16.24+171.67%399833.50%
AMZN211029C035650002021-10-15 12:55PM EDT3,565.0020.2223.4531.20+10.76+113.74%52433.56%
AMZN211029C035700002021-10-15 3:28PM EDT3,570.0023.5524.0030.10+14.81+169.45%339433.58%
AMZN211029C035750002021-10-15 3:01PM EDT3,575.0021.1021.6025.40+12.47+144.50%425931.73%
AMZN211029C035800002021-10-15 3:57PM EDT3,580.0021.1021.1524.95+13.15+165.41%7517932.03%
AMZN211029C035850002021-10-15 2:39PM EDT3,585.0018.1819.9523.60+10.20+127.82%337531.83%
AMZN211029C035900002021-10-15 3:58PM EDT3,590.0020.7819.2523.00+13.43+182.72%6421832.02%
AMZN211029C035950002021-10-15 3:59PM EDT3,595.0019.6119.2521.60+12.46+174.27%13644531.76%
AMZN211029C040000002021-10-15 3:59PM EDT4,000.002.011.971.98+1.21+151.25%6761,42640.85%
AMZN211029C040100002021-10-14 3:53PM EDT4,010.000.821.452.730.00-154443.49%
AMZN211029C040200002021-10-15 3:57PM EDT4,020.001.801.532.02+0.98+119.51%111542.05%
AMZN211029C040300002021-10-14 10:47AM EDT4,030.000.811.462.410.00-1443.73%
AMZN211029C040400002021-10-13 9:35AM EDT4,040.000.741.402.330.00-1544.04%
AMZN211029C040500002021-10-15 3:39PM EDT4,050.001.541.342.25+0.79+105.33%611544.34%
AMZN211029C040600002021-10-11 2:19PM EDT4,060.000.691.292.180.00-71344.66%
AMZN211029C040700002021-10-12 9:40AM EDT4,070.000.731.232.100.00--144.93%
AMZN211029C040800002021-10-14 12:44PM EDT4,080.000.671.182.040.00-2345.26%
AMZN211029C040900002021-10-11 11:59AM EDT4,090.000.641.131.970.00-1545.54%
AMZN211029C041000002021-10-15 3:57PM EDT4,100.001.321.131.50+0.70+112.90%1595644.32%
AMZN211029C041100002021-10-14 12:39PM EDT4,110.000.601.041.850.00-27446.16%
AMZN211029C041200002021-10-13 3:27PM EDT4,120.000.601.001.790.00-12546.44%
AMZN211029C041400002021-10-15 11:14AM EDT4,140.001.180.921.68+0.61+107.02%1147.03%
AMZN211029C041500002021-10-15 2:33PM EDT4,150.000.920.891.63+0.15+19.48%131347.33%
AMZN211029C041600002021-10-08 2:39PM EDT4,160.000.710.851.580.00-11747.61%
AMZN211029C041700002021-10-08 11:14AM EDT4,170.000.720.821.530.00-4847.89%
AMZN211029C041800002021-10-15 10:32AM EDT4,180.000.370.781.49-0.67-64.42%31148.21%
AMZN211029C041900002021-10-15 11:54AM EDT4,190.000.900.751.45+0.48+114.29%21648.51%
AMZN211029C042000002021-10-15 3:01PM EDT4,200.000.860.721.41+0.43+100.00%6213148.80%
AMZN211029C042100002021-10-15 3:07PM EDT4,210.000.870.701.37-0.13-13.00%31449.09%
AMZN211029C042200002021-10-15 3:55PM EDT4,220.000.840.700.90-0.05-5.62%218147.01%
AMZN211029C042300002021-10-15 1:09PM EDT4,230.000.750.641.29-1.15-60.53%2249.65%
AMZN211029C042400002021-10-11 3:05PM EDT4,240.000.350.641.260.00-3849.96%
AMZN211029C042500002021-10-15 2:40PM EDT4,250.000.760.591.22+0.41+117.14%116050.21%
AMZN211029C042600002021-10-06 1:37PM EDT4,260.000.850.621.190.00-42050.51%
AMZN211029C042700002021-10-08 10:39AM EDT4,270.000.550.551.160.00-1150.81%
AMZN211029C042800002021-10-11 2:12PM EDT4,280.000.330.531.130.00--651.10%
AMZN211029C043000002021-10-15 3:32PM EDT4,300.000.660.491.00+0.37+127.59%81351.22%
AMZN211029C043200002021-09-23 3:02PM EDT4,320.001.160.460.970.00--050.10%
AMZN211029C043400002021-10-04 12:28PM EDT4,340.000.530.300.910.00-1150.00%
AMZN211029C043500002021-10-15 3:18PM EDT4,350.000.530.410.81-0.30-36.14%13950.46%
AMZN211029C043700002021-10-15 1:05PM EDT4,370.000.560.380.83-0.14-20.00%2151.25%
AMZN211029C043800002021-10-15 11:51AM EDT4,380.000.520.370.79+0.09+20.93%21251.42%
AMZN211029C043900002021-10-11 11:42AM EDT4,390.000.360.270.580.00--250.15%
AMZN211029C044000002021-09-27 3:48PM EDT4,400.000.960.340.730.00-232451.78%
AMZN211029C044100002021-09-24 3:31PM EDT4,410.000.790.330.730.00-1152.15%
AMZN211029C044400002021-10-15 11:33AM EDT4,440.000.430.290.69-0.23-34.85%1252.91%
AMZN211029C044500002021-10-08 3:23PM EDT4,450.000.300.280.690.00-16753.25%
AMZN211029C045000002021-10-15 3:58PM EDT4,500.000.490.200.49+0.21+75.00%417453.35%
AMZN211029C045200002021-10-15 10:26AM EDT4,520.000.170.220.58-0.11-39.29%1154.91%
AMZN211029C045500002021-10-15 3:55PM EDT4,550.000.360.150.58-0.13-26.53%12055.54%
AMZN211029C045700002021-10-05 2:09PM EDT4,570.000.490.080.580.00--355.74%
AMZN211029C046000002021-10-13 10:04AM EDT4,600.000.140.060.560.00--1756.49%
AMZN211029C046600002021-10-13 1:31PM EDT4,660.000.150.030.310.00--255.57%
AMZN211029C046700002021-09-20 9:49AM EDT4,670.000.560.020.510.00--3058.15%
AMZN211029C047100002021-09-29 9:57AM EDT4,710.000.480.010.490.00--159.25%
AMZN211029C047200002021-09-20 1:29PM EDT4,720.000.680.000.480.00--359.38%
AMZN211029C047300002021-10-15 11:20AM EDT4,730.000.150.110.47-0.35-70.00%1160.77%
AMZN211029C047500002021-10-07 9:43AM EDT4,750.000.210.000.470.00-71160.30%
AMZN211029C048500002021-09-30 9:34AM EDT4,850.000.590.000.180.00--258.79%
AMZN211029C048900002021-09-20 9:30AM EDT4,890.001.790.000.430.00--164.50%
AMZN211029C049000002021-09-20 9:30AM EDT4,900.001.790.000.420.00--164.70%
AMZN211029C049100002021-09-20 9:30AM EDT4,910.001.790.000.420.00--164.99%
AMZN211029C049400002021-10-05 12:58PM EDT4,940.000.320.000.420.00--265.97%
AMZN211029C049700002021-09-28 12:42PM EDT4,970.000.300.000.410.00-23066.80%
AMZN211029C050000002021-10-15 3:30PM EDT5,000.000.070.070.10-0.15-68.18%432163.09%
Opções de vendapara29 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211029P019700002021-10-15 3:16PM EDT1,970.000.050.000.100.00-12587.50%
AMZN211029P019800002021-10-05 2:19PM EDT1,980.000.510.000.340.00--1195.51%
AMZN211029P020000002021-10-15 12:23PM EDT2,000.000.170.000.24+0.06+54.55%357891.21%
AMZN211029P020100002021-10-04 10:36AM EDT2,010.001.070.000.360.00--193.55%
AMZN211029P020300002021-10-08 2:22PM EDT2,030.000.240.000.400.00-83692.72%
AMZN211029P020400002021-10-08 11:33AM EDT2,040.000.240.000.380.00-3391.50%
AMZN211029P020500002021-10-07 9:47AM EDT2,050.000.440.000.420.00--1091.50%
AMZN211029P020900002021-10-15 3:50PM EDT2,090.000.100.000.33-0.07-41.18%4121086.43%
AMZN211029P021000002021-10-15 3:50PM EDT2,100.000.100.000.14-1.29-92.81%235979.88%
AMZN211029P021200002021-10-12 9:35AM EDT2,120.000.290.000.470.00--186.72%
AMZN211029P021400002021-10-12 11:28AM EDT2,140.000.310.000.450.00--184.77%
AMZN211029P021500002021-10-14 2:16PM EDT2,150.000.230.000.490.00-11184.62%
AMZN211029P021600002021-10-04 1:48PM EDT2,160.001.980.000.500.00--183.98%
AMZN211029P021800002021-10-12 2:18PM EDT2,180.000.350.000.490.00-9782.28%
AMZN211029P021900002021-10-11 9:58AM EDT2,190.000.640.000.520.00-17081.93%
AMZN211029P022000002021-10-13 11:04AM EDT2,200.000.250.000.530.00-14481.30%
AMZN211029P022200002021-10-15 3:35PM EDT2,220.000.150.020.45-0.15-50.00%1878.86%
AMZN211029P022300002021-10-15 3:35PM EDT2,230.000.180.030.49-1.82-91.00%1178.81%
AMZN211029P022400002021-10-15 3:35PM EDT2,240.000.180.040.55-1.57-89.71%1179.00%
AMZN211029P022500002021-10-15 3:35PM EDT2,250.000.180.050.51-0.19-51.35%116477.83%
AMZN211029P022600002021-10-08 11:14AM EDT2,260.000.750.060.570.00-402977.93%
AMZN211029P022700002021-10-11 2:17PM EDT2,270.000.610.080.580.00--477.49%
AMZN211029P022800002021-10-11 12:42PM EDT2,280.000.830.090.600.00--177.05%
AMZN211029P022900002021-10-06 3:00PM EDT2,290.001.820.100.610.00-1376.51%
AMZN211029P023000002021-10-15 2:39PM EDT2,300.000.400.110.57-0.08-16.67%11975.39%
AMZN211029P023100002021-10-14 2:52PM EDT2,310.000.470.120.630.00-1475.39%
AMZN211029P023300002021-10-14 12:57PM EDT2,330.000.380.150.660.00-242674.41%
AMZN211029P023400002021-10-11 11:07AM EDT2,340.000.950.160.670.00-105173.83%
AMZN211029P023500002021-10-14 11:45AM EDT2,350.000.390.180.680.00-13173.32%
AMZN211029P023600002021-10-07 3:43PM EDT2,360.001.280.190.650.00-1272.36%
AMZN211029P023700002021-10-11 3:34PM EDT2,370.001.100.200.710.00-3472.22%
AMZN211029P023800002021-10-14 12:28PM EDT2,380.000.560.220.680.00-11171.36%
AMZN211029P023900002021-10-06 10:51AM EDT2,390.003.140.230.690.00-101070.75%
AMZN211029P024000002021-10-14 3:07PM EDT2,400.000.600.250.750.00-339470.61%
AMZN211029P024100002021-10-15 2:40PM EDT2,410.000.480.270.72-1.22-71.76%14169.78%
AMZN211029P024200002021-10-15 10:18AM EDT2,420.000.520.280.74-0.88-62.86%3369.24%
AMZN211029P024300002021-09-28 12:57PM EDT2,430.005.510.300.760.00--1068.75%
AMZN211029P024400002021-10-01 2:52PM EDT2,440.004.580.320.820.00-1168.53%
AMZN211029P024500002021-10-15 2:51PM EDT2,450.000.570.330.79-0.15-20.83%1019067.63%
AMZN211029P024600002021-10-08 9:42AM EDT2,460.002.050.350.810.00-2267.14%
AMZN211029P024700002021-10-12 11:28AM EDT2,470.001.710.370.830.00--166.63%
AMZN211029P024800002021-10-15 1:23PM EDT2,480.000.600.390.83-0.61-50.41%8711665.99%
AMZN211029P024900002021-10-11 10:02AM EDT2,490.002.020.410.880.00-25365.63%
AMZN211029P025000002021-10-15 2:41PM EDT2,500.000.740.500.85-0.26-26.00%2123065.21%
AMZN211029P025100002021-10-12 11:12AM EDT2,510.002.070.450.920.00-101164.55%
AMZN211029P025200002021-10-15 10:04AM EDT2,520.001.110.471.00+0.08+7.77%23064.31%
AMZN211029P025300002021-10-14 12:51PM EDT2,530.001.020.490.970.00-252563.50%
AMZN211029P025400002021-10-12 10:04AM EDT2,540.002.490.511.050.00-51663.23%
AMZN211029P025500002021-10-15 3:32PM EDT2,550.000.850.531.00-0.29-25.44%3015562.33%
AMZN211029P025600002021-10-15 2:37PM EDT2,560.000.730.561.03-5.06-87.39%202161.84%
AMZN211029P025700002021-10-15 3:50PM EDT2,570.000.880.571.06-1.69-65.76%2401461.27%
AMZN211029P025800002021-10-15 2:11PM EDT2,580.000.880.591.09-0.38-30.16%501860.73%
AMZN211029P025900002021-10-08 9:30AM EDT2,590.003.360.611.120.00-4660.18%
AMZN211029P026000002021-10-15 3:58PM EDT2,600.001.000.641.13-0.49-32.89%11324359.60%
AMZN211029P026100002021-10-15 11:18AM EDT2,610.001.310.661.19-0.14-9.66%212359.16%
AMZN211029P026200002021-10-13 2:11PM EDT2,620.002.230.681.230.00-102158.62%
AMZN211029P026300002021-10-11 10:02AM EDT2,630.003.840.711.260.00-21858.08%
AMZN211029P026400002021-10-15 3:53PM EDT2,640.001.030.731.38-0.62-37.58%24257.81%
AMZN211029P026500002021-10-15 2:25PM EDT2,650.001.190.761.35-0.61-33.89%1510857.06%
AMZN211029P026600002021-10-15 3:37PM EDT2,660.001.080.791.39-3.41-75.95%30556.53%
AMZN211029P026700002021-10-13 3:47PM EDT2,670.002.700.821.450.00-12656.06%
AMZN211029P026800002021-10-14 12:28PM EDT2,680.002.040.861.510.00-11655.60%
AMZN211029P026900002021-10-14 12:05PM EDT2,690.002.050.891.570.00-44455.12%
AMZN211029P027000002021-10-15 3:47PM EDT2,700.001.330.931.62-0.74-35.75%7417754.60%
AMZN211029P027100002021-10-12 1:54PM EDT2,710.005.120.971.760.00-22154.33%
AMZN211029P027200002021-10-15 12:58PM EDT2,720.001.780.871.66-1.77-49.86%12553.02%
AMZN211029P027300002021-10-15 12:58PM EDT2,730.001.850.911.78-4.35-70.16%1652.69%
AMZN211029P027400002021-10-15 1:36PM EDT2,740.001.831.041.86-0.91-33.21%312152.47%
AMZN211029P027500002021-10-15 1:54PM EDT2,750.001.791.092.09-1.03-36.52%4616652.36%
AMZN211029P027600002021-10-14 11:19AM EDT2,760.003.141.142.120.00-55451.77%
AMZN211029P027700002021-10-07 9:56AM EDT2,770.008.301.102.110.00-11250.88%
AMZN211029P027800002021-10-15 12:16PM EDT2,780.002.511.252.38-5.26-67.70%21051.00%
AMZN211029P027900002021-10-11 1:23PM EDT2,790.008.901.322.490.00-21350.57%
AMZN211029P028000002021-10-15 3:56PM EDT2,800.002.052.002.50-1.65-44.59%10944351.05%
AMZN211029P028100002021-10-14 2:52PM EDT2,810.003.851.452.590.00-810051.37%
AMZN211029P028200002021-10-15 11:18AM EDT2,820.003.001.532.73-1.02-25.37%1130050.98%
AMZN211029P028300002021-10-15 3:03PM EDT2,830.002.601.722.88-1.95-42.86%17150.60%
AMZN211029P028400002021-10-12 10:52AM EDT2,840.0010.821.703.000.00-27150.12%
AMZN211029P028500002021-10-15 3:32PM EDT2,850.002.851.753.25-1.87-39.62%18221849.96%
AMZN211029P028600002021-10-15 2:07PM EDT2,860.003.282.073.45-1.72-34.40%23749.63%
AMZN211029P028700002021-10-15 3:54PM EDT2,870.003.031.843.60-2.07-40.59%969249.16%
AMZN211029P028800002021-10-15 3:29PM EDT2,880.003.472.303.80-1.96-36.10%76148.79%
AMZN211029P028900002021-10-15 11:43AM EDT2,890.004.002.433.90-4.00-50.00%412248.17%
AMZN211029P029000002021-10-15 3:58PM EDT2,900.003.152.964.00-3.07-49.36%25343247.54%
AMZN211029P029100002021-10-15 3:48PM EDT2,910.003.502.674.25-3.35-48.91%2313047.22%
AMZN211029P029200002021-10-15 2:28PM EDT2,920.003.992.464.35-2.98-42.75%48746.56%
AMZN211029P029300002021-10-15 1:12PM EDT2,930.004.002.604.50-3.36-45.65%611746.00%
AMZN211029P029400002021-10-15 3:45PM EDT2,940.004.302.764.70-3.65-45.91%3022845.52%
AMZN211029P029500002021-10-15 3:56PM EDT2,950.004.262.934.85-3.96-48.18%5324444.93%
AMZN211029P029600002021-10-15 3:53PM EDT2,960.004.453.104.90-4.29-49.08%620144.16%
AMZN211029P029700002021-10-15 3:47PM EDT2,970.004.943.255.25-4.07-45.17%1413443.89%
AMZN211029P029800002021-10-15 3:36PM EDT2,980.005.314.605.30-4.33-44.92%9932443.10%
AMZN211029P029900002021-10-15 3:48PM EDT2,990.005.545.005.70-4.86-46.73%14160942.86%
AMZN211029P030000002021-10-15 3:59PM EDT3,000.005.405.405.85-5.59-50.86%1,30235042.20%
AMZN211029P030100002021-10-15 3:03PM EDT3,010.006.485.656.65-5.04-43.75%246942.46%
AMZN211029P030200002021-10-15 3:03PM EDT3,020.006.686.007.20-5.42-44.79%1166942.30%
AMZN211029P030300002021-10-15 3:20PM EDT3,030.007.404.707.10-5.55-42.86%128241.25%
AMZN211029P030400002021-10-15 3:57PM EDT3,040.006.915.007.15-6.95-50.14%426540.41%
AMZN211029P030500002021-10-15 3:53PM EDT3,050.007.507.107.30-7.68-50.59%17620939.68%
AMZN211029P030600002021-10-15 3:37PM EDT3,060.008.355.659.35-7.15-46.13%1272441.12%
AMZN211029P030700002021-10-15 3:47PM EDT3,070.008.726.059.90-8.62-49.71%778840.74%
AMZN211029P030800002021-10-15 2:58PM EDT3,080.009.747.7010.30-8.46-46.48%346140.18%
AMZN211029P030900002021-10-15 3:59PM EDT3,090.009.137.0010.00-10.10-52.52%5217738.91%
AMZN211029P031000002021-10-15 3:59PM EDT3,100.0010.109.1510.35-10.90-51.90%30625138.29%
AMZN211029P031100002021-10-15 3:57PM EDT3,110.0011.059.6512.60-10.20-48.00%18828939.37%
AMZN211029P031200002021-10-15 3:33PM EDT3,120.0012.128.7013.35-10.89-47.33%20528438.99%
AMZN211029P031300002021-10-15 2:34PM EDT3,130.0014.059.6514.10-12.00-46.07%3311738.58%
AMZN211029P031400002021-10-15 3:57PM EDT3,140.0013.3610.1014.70-14.29-51.68%6010338.02%
AMZN211029P031500002021-10-15 3:57PM EDT3,150.0014.2110.8515.85-14.57-50.63%17713537.85%
AMZN211029P031600002021-10-15 3:59PM EDT3,160.0015.0913.3016.80-16.14-51.68%579837.47%
AMZN211029P031700002021-10-15 3:54PM EDT3,170.0016.7715.0017.85-16.76-49.99%14511137.13%
AMZN211029P031800002021-10-15 3:56PM EDT3,180.0017.5514.8018.65-18.00-50.63%27318136.57%
AMZN211029P031850002021-10-15 3:52PM EDT3,185.0018.4315.3019.15-18.32-49.85%1508936.35%
AMZN211029P031900002021-10-15 3:37PM EDT3,190.0019.2014.6020.35-19.87-50.86%10311736.56%
AMZN211029P031950002021-10-15 3:33PM EDT3,195.0020.3517.1520.95-18.55-47.69%326336.38%
AMZN211029P032000002021-10-15 3:59PM EDT3,200.0019.0018.1020.00-22.77-54.51%70239235.21%
AMZN211029P032050002021-10-15 2:48PM EDT3,205.0023.1817.9522.35-17.30-42.74%251836.09%
AMZN211029P032100002021-10-15 3:38PM EDT3,210.0022.1118.5023.25-21.69-49.52%10315136.05%
AMZN211029P032150002021-10-15 1:12PM EDT3,215.0025.5417.6023.75-17.74-40.99%411235.75%
AMZN211029P032200002021-10-15 3:57PM EDT3,220.0023.4720.0524.70-22.75-49.22%38913135.71%
AMZN211029P032250002021-10-15 3:57PM EDT3,225.0023.0018.9525.75-25.49-52.57%5025835.70%
AMZN211029P032300002021-10-15 3:54PM EDT3,230.0025.7522.6026.35-24.30-48.55%2510935.43%
AMZN211029P032350002021-10-15 3:35PM EDT3,235.0027.0221.0027.40-22.99-45.97%315735.40%
AMZN211029P032400002021-10-15 3:51PM EDT3,240.0027.1024.3028.35-24.88-47.86%3411835.29%
AMZN211029P032450002021-10-15 3:37PM EDT3,245.0028.9923.6529.25-38.01-56.73%425435.14%
AMZN211029P032500002021-10-15 3:57PM EDT3,250.0028.2026.5028.00-28.71-50.45%20024933.86%
AMZN211029P032550002021-10-15 3:52PM EDT3,255.0030.1825.3531.50-28.36-48.45%164135.04%
AMZN211029P032600002021-10-15 3:59PM EDT3,260.0029.8526.4532.50-30.86-50.83%819134.89%
AMZN211029P032650002021-10-15 3:55PM EDT3,265.0032.0127.4033.60-32.11-50.08%525134.79%
AMZN211029P032700002021-10-15 3:16PM EDT3,270.0034.6030.2034.00-31.73-47.84%7218834.33%
AMZN211029P032750002021-10-15 3:43PM EDT3,275.0035.4731.1035.90-29.88-45.72%27919134.58%
AMZN211029P032800002021-10-15 3:59PM EDT3,280.0034.5732.1037.15-34.88-50.22%16050634.50%
AMZN211029P032850002021-10-15 2:12PM EDT3,285.0039.9333.6038.40-32.38-44.78%810234.40%
AMZN211029P032900002021-10-15 3:46PM EDT3,290.0039.1634.5537.30-35.30-47.41%6016533.20%
AMZN211029P032950002021-10-15 3:58PM EDT3,295.0037.4932.9040.50-39.31-51.18%9021333.98%
AMZN211029P033000002021-10-15 3:59PM EDT3,300.0039.3234.0040.90-40.68-50.85%58146133.45%
AMZN211029P033050002021-10-15 3:52PM EDT3,305.0043.2838.1544.90-38.69-47.20%5021434.52%
AMZN211029P033100002021-10-15 3:32PM EDT3,310.0045.6037.4046.40-38.84-46.00%1698034.45%
AMZN211029P033150002021-10-15 3:29PM EDT3,315.0046.2641.8047.70-41.74-47.43%4420034.27%
AMZN211029P033200002021-10-15 3:58PM EDT3,320.0045.0040.2049.50-42.20-48.39%388134.29%
AMZN211029P033250002021-10-15 3:49PM EDT3,325.0049.0543.6550.25-37.38-43.25%193033.85%
AMZN211029P033300002021-10-15 3:59PM EDT3,330.0048.9045.5051.90-46.57-48.78%626033.78%
AMZN211029P033350002021-10-15 3:02PM EDT3,335.0055.6848.2553.60-38.62-40.95%46033.71%
AMZN211029P033400002021-10-15 2:59PM EDT3,340.0057.9347.6556.30-42.84-42.51%374834.04%
AMZN211029P033450002021-10-15 3:59PM EDT3,345.0054.5151.7557.25-49.11-47.39%403533.63%
AMZN211029P033500002021-10-15 3:59PM EDT3,350.0055.4052.8557.95-47.60-46.21%11313633.10%
AMZN211029P033550002021-10-15 3:54PM EDT3,355.0059.1052.8561.85-45.20-43.34%45633.85%
AMZN211029P033600002021-10-15 3:59PM EDT3,360.0060.1757.4562.95-48.15-44.45%444533.45%
AMZN211029P033650002021-10-15 3:51PM EDT3,365.0064.0658.2565.05-45.09-41.31%72333.44%
AMZN211029P033700002021-10-15 3:57PM EDT3,370.0063.8558.6067.80-49.33-43.59%853633.67%
AMZN211029P033750002021-10-15 3:54PM EDT3,375.0067.0062.5569.35-49.04-42.26%861833.40%
AMZN211029P033800002021-10-15 3:57PM EDT3,380.0070.1263.0572.25-49.24-41.25%626333.65%
AMZN211029P033850002021-10-15 3:58PM EDT3,385.0069.3066.6072.25-53.10-43.38%46432.74%
AMZN211029P033900002021-10-15 3:53PM EDT3,390.0075.5569.3576.30-49.80-39.73%7828833.40%
AMZN211029P033950002021-10-15 3:59PM EDT3,395.0075.4972.3578.70-59.46-44.06%269533.40%
AMZN211029P034000002021-10-15 3:59PM EDT3,400.0077.8374.6081.05-52.17-40.13%10423433.36%
AMZN211029P034050002021-10-15 3:28PM EDT3,405.0084.0574.1083.60-96.60-53.47%14133.38%
AMZN211029P034100002021-10-15 2:17PM EDT3,410.0091.9079.4086.15-50.08-35.27%142933.38%
AMZN211029P034150002021-10-15 3:55PM EDT3,415.0086.9279.5088.65-58.56-40.25%71533.34%
AMZN211029P034200002021-10-15 3:56PM EDT3,420.0089.8284.0590.95-55.58-38.23%162733.21%
AMZN211029P034250002021-10-15 3:56PM EDT3,425.0092.3986.9093.80-57.45-38.34%5733.27%
AMZN211029P034300002021-10-15 3:54PM EDT3,430.0095.0689.3596.15-60.22-38.78%41033.12%
AMZN211029P034350002021-10-14 11:39AM EDT3,435.00158.4689.9598.850.00-21033.09%
AMZN211029P034400002021-10-15 3:23PM EDT3,440.00104.9092.85101.55-61.75-37.05%642433.04%
AMZN211029P034450002021-10-15 10:30AM EDT3,445.00151.9795.50104.35-61.68-28.87%12733.01%
AMZN211029P034500002021-10-15 3:45PM EDT3,450.00108.6698.05107.20-66.34-37.91%879532.98%
AMZN211029P034550002021-10-15 11:03AM EDT3,455.00130.45103.25110.05-93.45-41.74%15832.94%
AMZN211029P034600002021-10-15 3:57PM EDT3,460.00112.55105.35114.30-60.78-35.07%113133.43%
AMZN211029P034650002021-10-12 3:06PM EDT3,465.00232.73106.95117.250.00-12433.39%
AMZN211029P034700002021-10-15 3:09PM EDT3,470.00125.06110.80120.35-80.97-39.30%35733.40%
AMZN211029P034750002021-10-15 2:58PM EDT3,475.00122.50110.00123.50-104.81-46.11%53333.40%
AMZN211029P034800002021-10-15 2:26PM EDT3,480.00133.48117.75126.70-64.42-32.55%21933.41%
AMZN211029P034850002021-10-15 2:26PM EDT3,485.00136.80120.95130.05-89.82-39.63%63433.46%
AMZN211029P034900002021-10-15 3:32PM EDT3,490.00133.60120.45134.75-71.90-34.99%81134.06%
AMZN211029P034950002021-10-15 3:51PM EDT3,495.00135.50122.50136.45-79.39-36.94%145433.40%
AMZN211029P035000002021-10-15 3:51PM EDT3,500.00138.83126.10139.20-66.72-32.46%3417433.15%
AMZN211029P035050002021-10-15 2:18PM EDT3,505.00151.01129.25143.45-67.17-30.79%208833.51%
AMZN211029P035100002021-09-21 2:03PM EDT3,510.00229.10132.85146.850.00-503933.50%
AMZN211029P035150002021-10-15 3:48PM EDT3,515.00149.99136.35150.30-127.53-45.95%1533.49%
AMZN211029P035200002021-10-15 11:01AM EDT3,520.00173.75140.30153.65-52.71-23.28%1633.42%
AMZN211029P035250002021-10-07 9:40AM EDT3,525.00243.38144.20158.200.00-1633.87%
AMZN211029P035300002021-10-15 3:26PM EDT3,530.00161.01147.15161.70-100.88-38.52%121833.83%
AMZN211029P035350002021-10-04 10:32AM EDT3,535.00340.86151.45165.550.00-1033.94%
AMZN211029P035400002021-10-14 11:46AM EDT3,540.00244.24154.55169.150.00-2533.92%
AMZN211029P035500002021-10-15 3:26PM EDT3,550.00176.11163.15173.30-88.06-33.33%31432.39%
AMZN211029P035550002021-10-13 11:31AM EDT3,555.00295.00166.05180.600.00-1934.06%
AMZN211029P035600002021-10-15 12:35PM EDT3,560.00202.30170.55184.25-87.18-30.12%2234.00%
AMZN211029P035650002021-10-15 3:35PM EDT3,565.00190.40174.55188.30-76.78-28.74%1234.11%
AMZN211029P035700002021-09-29 12:57PM EDT3,570.00281.94177.80192.400.00--134.23%
AMZN211029P035800002021-10-07 10:02AM EDT3,580.00279.97186.75200.450.00--234.37%
AMZN211029P035850002021-10-08 10:36AM EDT3,585.00283.75189.50201.900.00-1133.07%
AMZN211029P035900002021-10-08 10:36AM EDT3,590.00288.38193.85207.500.00-1233.92%
AMZN211029P035950002021-10-11 1:26PM EDT3,595.00356.00199.25212.750.00-3834.58%
AMZN211029P040000002021-10-15 11:35AM EDT4,000.00624.57583.40601.00-68.93-9.94%1354.76%
AMZN211029P040100002021-10-11 2:11PM EDT4,010.00762.90593.70610.950.00--155.36%
AMZN211029P040900002021-09-30 3:46PM EDT4,090.00795.64672.90690.400.00--059.75%
AMZN211029P041000002021-09-21 3:02PM EDT4,100.00742.24683.25700.100.00--059.97%
AMZN211029P042900002021-10-11 1:24PM EDT4,290.001,043.05872.30889.800.00---70.73%
AMZN211029P043200002021-10-12 9:44AM EDT4,320.001,069.80902.25919.750.00---72.34%
AMZN211029P043300002021-10-12 10:30AM EDT4,330.001,080.80912.20929.750.00---72.90%
AMZN211029P044800002021-10-12 10:30AM EDT4,480.001,230.851,062.051,079.800.00---81.08%
AMZN211029P045800002021-10-11 10:24AM EDT4,580.001,288.551,162.001,179.350.00---85.44%
AMZN211029P046700002021-10-13 11:15AM EDT4,670.001,394.851,251.951,269.450.00---90.10%
AMZN211029P047100002021-10-12 12:33PM EDT4,710.001,460.701,291.951,309.350.00---91.85%
AMZN211029P047300002021-10-14 11:10AM EDT4,730.001,427.801,311.951,329.750.00-1-93.57%
AMZN211029P047500002021-10-11 10:35AM EDT4,750.001,465.551,331.951,349.350.00---93.77%