Mercado fechará em 6 h 16 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.353,94-71,58 (-2,09%)
A partir de 9:44AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220121C008600002021-09-16 1:02PM EDT860.002,613.430.000.000.00-56760.00%
AMZN220121C008800002021-08-25 5:28PM EDT880.002,648.252,542.152,552.900.00-137181.84%
AMZN220121C009000002021-09-01 12:32PM EDT900.002,622.000.000.000.00-1410.00%
AMZN220121C009200002021-08-25 5:28PM EDT920.002,747.552,502.452,513.000.00-135176.20%
AMZN220121C009400002021-08-25 9:51AM EDT940.002,360.702,482.502,493.050.00-119173.46%
AMZN220121C009600002021-09-03 9:34AM EDT960.002,484.350.000.000.00-1130.00%
AMZN220121C009800002021-09-01 9:36AM EDT980.002,514.850.000.000.00-1190.00%
AMZN220121C010000002021-08-25 5:26PM EDT1,000.002,340.002,422.652,433.200.00-11,756165.62%
AMZN220121C010200002021-09-22 10:59AM EDT1,020.002,348.530.000.000.00-1100.00%
AMZN220121C010400002021-08-25 5:26PM EDT1,040.002,304.052,382.802,393.300.00-18160.71%
AMZN220121C010600002021-08-25 5:26PM EDT1,060.002,608.102,362.852,373.400.00-19158.34%
AMZN220121C010800002021-08-25 5:26PM EDT1,080.002,271.782,342.902,353.450.00-24156.00%
AMZN220121C011000002021-08-25 5:26PM EDT1,100.002,463.802,323.002,333.500.00-124153.74%
AMZN220121C011200002021-08-25 5:27PM EDT1,120.002,234.902,303.052,313.600.00-110151.51%
AMZN220121C011400002021-08-19 9:54AM EDT1,140.002,079.892,317.302,329.500.00-114167.44%
AMZN220121C011600002021-08-23 9:48AM EDT1,160.002,075.712,263.052,273.750.00-222147.16%
AMZN220121C011800002021-09-17 9:39AM EDT1,180.002,318.820.000.000.00-480.00%
AMZN220121C012000002021-08-25 5:27PM EDT1,200.002,183.752,223.402,233.900.00-141143.06%
AMZN220121C012200002021-09-08 10:34AM EDT1,220.002,304.800.000.000.00-1410.00%
AMZN220121C012400002021-09-03 3:57PM EDT1,240.002,235.510.000.000.00-2190.00%
AMZN220121C012600002021-08-27 10:17AM EDT1,260.002,078.410.000.000.00-2160.00%
AMZN220121C012800002021-09-03 10:29AM EDT1,280.002,170.110.000.000.00-1120.00%
AMZN220121C013000002021-09-08 10:33AM EDT1,300.002,225.700.000.000.00-1210.00%
AMZN220121C013200002021-09-17 2:58PM EDT1,320.002,146.050.000.000.00-25830.00%
AMZN220121C013400002021-08-25 5:27PM EDT1,340.001,975.522,084.052,094.550.00-44255129.71%
AMZN220121C013600002021-08-25 5:27PM EDT1,360.001,932.232,064.152,074.650.00-2327127.93%
AMZN220121C013800002021-08-17 1:11PM EDT1,380.001,861.862,078.552,090.700.00-20141.63%
AMZN220121C014000002021-09-09 12:54PM EDT1,400.002,120.400.000.000.00-12250.00%
AMZN220121C014200002021-08-27 9:39AM EDT1,420.001,906.120.000.000.00-1950.00%
AMZN220121C014400002021-09-21 1:21PM EDT1,440.001,913.700.000.000.00-22650.00%
AMZN220121C014600002021-08-23 1:38PM EDT1,460.001,814.501,964.651,975.150.00-2173119.44%
AMZN220121C014800002021-08-27 9:34AM EDT1,480.001,848.780.000.000.00-21670.00%
AMZN220121C015000002021-09-10 2:40PM EDT1,500.001,991.000.000.000.00-751800.00%
AMZN220121C015200002021-09-07 1:04PM EDT1,520.002,003.900.000.000.00-21990.00%
AMZN220121C015400002021-08-31 1:25PM EDT1,540.001,908.400.000.000.00-21330.00%
AMZN220121C015600002021-08-17 12:27PM EDT1,560.001,680.021,899.601,911.750.00-20125.41%
AMZN220121C015800002021-08-17 12:17PM EDT1,580.001,665.051,879.751,892.000.00-20123.76%
AMZN220121C016000002021-08-17 12:17PM EDT1,600.001,643.751,859.801,872.000.00-20122.07%
AMZN220121C016200002021-08-25 5:27PM EDT1,620.001,673.551,805.451,816.100.00-467107.07%
AMZN220121C016400002021-08-25 5:27PM EDT1,640.001,668.471,785.751,796.250.00-12142105.66%
AMZN220121C016600002021-08-25 5:27PM EDT1,660.001,644.801,765.701,776.350.00-871104.19%
AMZN220121C016800002021-08-25 5:27PM EDT1,680.001,623.901,745.851,756.500.00-4172102.78%
AMZN220121C016900002021-08-31 11:18AM EDT1,690.001,755.780.000.000.00-2240.00%
AMZN220121C017000002021-09-23 3:30PM EDT1,700.001,727.660.000.000.00-11960.00%
AMZN220121C017100002021-08-25 5:27PM EDT1,710.001,880.841,716.301,726.750.00-125100.75%
AMZN220121C017200002021-09-08 10:03AM EDT1,720.001,809.920.000.000.00-5760.00%
AMZN220121C017300002021-09-08 10:03AM EDT1,730.001,800.020.000.000.00-5320.00%
AMZN220121C017400002021-08-25 5:27PM EDT1,740.001,877.121,686.551,697.000.00-29898.72%
AMZN220121C017500002021-09-14 10:10AM EDT1,750.001,723.390.000.000.00-1650.00%
AMZN220121C017600002021-09-10 11:59AM EDT1,760.001,732.170.000.000.00-1800.00%
AMZN220121C017700002021-08-25 5:27PM EDT1,770.001,943.201,656.801,667.250.00-35896.72%
AMZN220121C017800002021-09-08 10:54AM EDT1,780.001,735.550.000.000.00-31080.00%
AMZN220121C017900002021-09-22 10:02AM EDT1,790.001,585.150.000.000.00-1360.00%
AMZN220121C017950002021-09-10 10:03AM EDT1,795.001,703.800.000.000.00-1110.00%
AMZN220121C018000002021-09-20 9:54AM EDT1,800.001,606.430.000.000.00-11380.00%
AMZN220121C018050002021-08-25 5:27PM EDT1,805.001,867.441,622.151,632.600.00-47394.44%
AMZN220121C018100002021-09-10 11:59AM EDT1,810.001,681.870.000.000.00-2600.00%
AMZN220121C018150002021-08-25 5:27PM EDT1,815.001,898.801,612.251,622.700.00-23593.80%
AMZN220121C018200002021-08-25 5:27PM EDT1,820.001,516.451,607.301,617.750.00-49693.48%
AMZN220121C018250002021-09-07 9:59AM EDT1,825.001,687.510.000.000.00-2180.00%
AMZN220121C018300002021-08-25 5:27PM EDT1,830.001,858.201,597.401,607.850.00-14092.84%
AMZN220121C018350002021-08-25 5:27PM EDT1,835.001,923.901,592.451,602.900.00-11792.53%
AMZN220121C018400002021-08-25 5:27PM EDT1,840.001,455.701,587.501,598.000.00-27192.22%
AMZN220121C018450002021-08-25 5:27PM EDT1,845.001,875.001,582.551,593.050.00-1991.90%
AMZN220121C018500002021-08-30 10:36AM EDT1,850.001,586.270.000.000.00-1590.00%
AMZN220121C018550002021-08-25 5:27PM EDT1,855.001,738.291,572.701,583.150.00-42091.28%
AMZN220121C018600002021-08-31 3:51PM EDT1,860.001,602.870.000.000.00-2350.00%
AMZN220121C018650002021-08-23 3:53PM EDT1,865.001,413.201,562.801,573.250.00-12090.66%
AMZN220121C018700002021-08-23 3:53PM EDT1,870.001,408.301,557.851,568.300.00-12590.34%
AMZN220121C018750002021-08-25 5:27PM EDT1,875.001,863.151,552.901,563.400.00-63690.04%
AMZN220121C018800002021-08-16 9:46AM EDT1,880.001,408.551,582.651,594.750.00-20101.26%
AMZN220121C018850002021-08-25 5:27PM EDT1,885.001,464.751,543.051,553.500.00-23789.43%
AMZN220121C018900002021-09-15 1:40PM EDT1,890.001,562.000.000.000.00-1450.00%
AMZN220121C019000002021-09-09 2:41PM EDT1,900.001,600.450.000.000.00-13290.00%
AMZN220121C019100002021-09-02 1:33PM EDT1,910.001,585.570.000.000.00-1990.00%
AMZN220121C019200002021-09-24 12:03PM EDT1,920.001,491.080.000.000.00-21,6390.00%
AMZN220121C019300002021-09-02 1:33PM EDT1,930.001,565.920.000.000.00-1880.00%
AMZN220121C019400002021-09-24 12:03PM EDT1,940.001,472.630.000.000.00-21,5860.00%
AMZN220121C019500002021-09-01 2:37PM EDT1,950.001,568.570.000.000.00-3770.00%
AMZN220121C019600002021-08-25 5:27PM EDT1,960.001,375.871,469.051,479.500.00-210384.95%
AMZN220121C019700002021-08-25 5:27PM EDT1,970.001,521.261,459.201,469.650.00-56984.37%
AMZN220121C019800002021-08-25 5:27PM EDT1,980.001,641.021,449.351,459.800.00-28683.79%
AMZN220121C019900002021-08-25 5:27PM EDT1,990.001,507.691,439.351,449.950.00-214983.19%
AMZN220121C020000002021-09-10 2:40PM EDT2,000.001,495.000.000.000.00-1756470.00%
AMZN220121C020200002021-09-01 9:36AM EDT2,020.001,483.250.000.000.00-11000.00%
AMZN220121C020400002021-08-25 5:27PM EDT2,040.001,311.971,390.351,400.800.00-100480.40%
AMZN220121C020500002021-08-25 5:27PM EDT2,050.001,333.851,380.551,391.000.00-98279.86%
AMZN220121C020600002021-08-25 5:27PM EDT2,060.001,051.351,370.751,381.150.00-1779.30%
AMZN220121C020800002021-08-25 5:27PM EDT2,080.001,274.821,351.101,361.550.00-411078.21%
AMZN220121C021000002021-09-20 12:02PM EDT2,100.001,254.700.000.000.00-13970.00%
AMZN220121C021200002021-08-25 5:27PM EDT2,120.001,222.981,311.901,322.350.00-12076.07%
AMZN220121C021400002021-08-25 5:27PM EDT2,140.001,551.491,292.351,302.750.00-1375.01%
AMZN220121C021500002021-08-31 3:51PM EDT2,150.001,320.370.000.000.00-21480.00%
AMZN220121C021600002021-09-20 3:59PM EDT2,160.001,211.000.000.000.00-1310.00%
AMZN220121C021800002021-08-25 5:27PM EDT2,180.001,185.931,253.251,263.650.00-11772.94%
AMZN220121C022000002021-08-30 10:36AM EDT2,200.001,242.480.000.000.00-14860.00%
AMZN220121C022200002021-08-31 3:49PM EDT2,220.001,247.050.000.000.00-1200.00%
AMZN220121C022400002021-09-20 3:21PM EDT2,240.001,096.480.000.000.00-1280.00%
AMZN220121C022500002021-09-01 9:36AM EDT2,250.001,255.900.000.000.00-1820.00%
AMZN220121C022600002021-08-27 1:16PM EDT2,260.001,090.000.000.000.00-1360.00%
AMZN220121C022800002021-08-19 9:30AM EDT2,280.00955.151,190.901,202.900.00-15277.08%
AMZN220121C023000002021-09-24 1:58PM EDT2,300.001,116.000.000.000.00-13960.00%
AMZN220121C023200002021-09-03 2:17PM EDT2,320.001,156.000.000.000.00-1510.00%
AMZN220121C023400002021-09-20 12:22PM EDT2,340.001,024.000.000.000.00-1400.00%
AMZN220121C023600002021-08-25 5:27PM EDT2,360.001,360.101,078.201,088.500.00-104864.10%
AMZN220121C023800002021-09-08 10:33AM EDT2,380.001,162.500.000.000.00-1420.00%
AMZN220121C024000002021-09-23 2:31PM EDT2,400.001,046.000.000.000.00-14140.00%
AMZN220121C024200002021-08-18 10:20AM EDT2,420.00845.201,055.501,067.450.00-213569.73%
AMZN220121C024400002021-08-31 11:41AM EDT2,440.001,030.260.000.000.00-30710.00%
AMZN220121C024600002021-09-15 1:44PM EDT2,460.001,011.650.000.000.00-11200.00%
AMZN220121C024800002021-09-10 3:39PM EDT2,480.001,011.990.000.000.00-3450.00%
AMZN220121C025000002021-09-22 1:52PM EDT2,500.00887.730.000.000.00-21,2730.00%
AMZN220121C025200002021-09-03 3:05PM EDT2,520.00970.000.000.000.00-11070.00%
AMZN220121C025400002021-09-20 9:30AM EDT2,540.00889.480.000.000.00-11120.00%
AMZN220121C025600002021-09-16 12:23PM EDT2,560.00937.380.000.000.00-1390.00%
AMZN220121C025800002021-09-01 12:48PM EDT2,580.00959.550.000.000.00-3690.00%
AMZN220121C026000002021-09-24 3:39PM EDT2,600.00843.550.000.000.00-13520.00%
AMZN220121C026200002021-09-01 11:10AM EDT2,620.00922.000.000.000.00-1770.00%
AMZN220121C026400002021-08-25 5:27PM EDT2,640.00692.92811.90821.000.00-14152.04%
AMZN220121C026500002021-09-20 3:28PM EDT2,650.00722.340.000.000.00-2210.00%
AMZN220121C026600002021-09-17 11:07AM EDT2,660.00843.400.000.000.00-11640.00%
AMZN220121C026800002021-08-18 3:45PM EDT2,680.00599.32809.30821.000.00-610057.53%
AMZN220121C027000002021-09-23 11:44AM EDT2,700.00745.950.000.000.00-23570.00%
AMZN220121C027200002021-09-23 2:51PM EDT2,720.00741.380.000.000.00-1450.00%
AMZN220121C027400002021-09-22 12:10PM EDT2,740.00680.000.000.000.00-1610.00%
AMZN220121C027600002021-09-20 9:37AM EDT2,760.00683.100.000.000.00-1400.00%
AMZN220121C027800002021-09-03 9:55AM EDT2,780.00707.000.000.000.00-1270.00%
AMZN220121C028000002021-09-21 1:15PM EDT2,800.00608.000.000.000.00-44830.00%
AMZN220121C028200002021-09-15 9:41AM EDT2,820.00644.050.000.000.00-5770.00%
AMZN220121C028400002021-09-03 9:50AM EDT2,840.00657.090.000.000.00-2620.00%
AMZN220121C028600002021-08-31 11:12AM EDT2,860.00629.600.000.000.00-1500.00%
AMZN220121C028800002021-09-13 9:58AM EDT2,880.00642.050.000.000.00-31070.00%
AMZN220121C029000002021-09-22 1:31PM EDT2,900.00537.400.000.000.00-204080.00%
AMZN220121C029200002021-09-20 3:16PM EDT2,920.00485.900.000.000.00-11330.00%
AMZN220121C029400002021-09-24 11:16AM EDT2,940.00522.460.000.000.00-1750.00%
AMZN220121C029600002021-08-30 1:55PM EDT2,960.00544.000.000.000.00-3840.00%
AMZN220121C029800002021-09-21 9:51AM EDT2,980.00478.250.000.000.00-41370.00%
AMZN220121C030000002021-09-24 3:57PM EDT3,000.00495.000.000.000.00-81,6600.00%
AMZN220121C030200002021-09-22 1:35PM EDT3,020.00439.070.000.000.00-54080.00%
AMZN220121C030400002021-08-18 2:12PM EDT3,040.00332.60493.05503.850.00-39344.86%
AMZN220121C030500002021-09-15 9:37AM EDT3,050.00464.870.000.000.00-12370.00%
AMZN220121C030600002021-09-20 10:16AM EDT3,060.00421.540.000.000.00-15650.00%
AMZN220121C030800002021-09-24 3:34PM EDT3,080.00418.750.000.000.00-11870.00%
AMZN220121C031000002021-09-24 2:16PM EDT3,100.00397.810.000.000.00-31,1380.00%
AMZN220121C031200002021-09-21 10:15AM EDT3,120.00359.330.000.000.00-21720.00%
AMZN220121C031400002021-09-08 11:58AM EDT3,140.00455.640.000.000.00-14140.00%
AMZN220121C031450002021-08-23 11:14AM EDT3,145.00274.65377.15382.050.00-11736.11%
AMZN220121C031500002021-09-24 10:48AM EDT3,150.00358.330.000.000.00-13580.00%
AMZN220121C031550002021-09-21 10:52AM EDT3,155.00330.250.000.000.00-150.00%
AMZN220121C031600002021-09-23 2:25PM EDT3,160.00368.400.000.000.00-22120.00%
AMZN220121C031650002021-09-14 11:44AM EDT3,165.00410.930.000.000.00-1100.00%
AMZN220121C031700002021-09-08 10:28AM EDT3,170.00457.670.000.000.00-201230.00%
AMZN220121C031750002021-08-30 9:53AM EDT3,175.00338.450.000.000.00-1110.00%
AMZN220121C031800002021-09-20 9:41AM EDT3,180.00348.470.000.000.00-11810.00%
AMZN220121C031850002021-09-22 2:04PM EDT3,185.00322.020.000.000.00-4100.00%
AMZN220121C031900002021-09-22 2:04PM EDT3,190.00318.620.000.000.00-4400.00%
AMZN220121C031950002021-08-31 11:51AM EDT3,195.00376.670.000.000.00-1160.00%
AMZN220121C032000002021-09-24 3:48PM EDT3,200.00337.620.000.000.00-42,9070.00%
AMZN220121C032050002021-09-10 11:14AM EDT3,205.00389.450.000.000.00-104110.00%
AMZN220121C032100002021-09-10 11:14AM EDT3,210.00385.850.000.000.00-10180.00%
AMZN220121C032150002021-09-20 2:07PM EDT3,215.00291.430.000.000.00-2310.00%
AMZN220121C032200002021-09-10 3:57PM EDT3,220.00370.800.000.000.00-11310.00%
AMZN220121C032250002021-09-17 12:34PM EDT3,225.00371.200.000.000.00-1840.00%
AMZN220121C032300002021-09-24 9:38AM EDT3,230.00307.620.000.000.00-1540.00%
AMZN220121C032350002021-09-23 3:40PM EDT3,235.00313.400.000.000.00-2380.00%
AMZN220121C032400002021-09-20 9:41AM EDT3,240.00307.970.000.000.00-1540.00%
AMZN220121C032450002021-09-24 1:52PM EDT3,245.00293.150.000.000.00-1380.00%
AMZN220121C032500002021-09-24 1:52PM EDT3,250.00289.760.000.000.00-21,3150.00%
AMZN220121C032550002021-09-22 3:20PM EDT3,255.00278.740.000.000.00-1310.00%
AMZN220121C032600002021-09-08 10:07AM EDT3,260.00390.000.000.000.00-1410.00%
AMZN220121C032650002021-09-15 9:42AM EDT3,265.00296.550.000.000.00-280.00%
AMZN220121C032700002021-09-22 2:00PM EDT3,270.00258.980.000.000.00-11230.00%
AMZN220121C032750002021-09-20 3:33PM EDT3,275.00254.800.000.000.00-7390.00%
AMZN220121C032800002021-09-22 10:57AM EDT3,280.00256.950.000.000.00-1410.00%
AMZN220121C032850002021-09-20 2:21PM EDT3,285.00244.670.000.000.00-5190.00%
AMZN220121C032900002021-09-22 2:00PM EDT3,290.00246.480.000.000.00-5460.00%
AMZN220121C032950002021-09-10 3:57PM EDT3,295.00319.980.000.000.00-1400.00%
AMZN220121C033000002021-09-24 11:59AM EDT3,300.00258.000.000.000.00-23,0010.00%
AMZN220121C033050002021-09-23 1:01PM EDT3,305.00260.440.000.000.00-1470.00%
AMZN220121C033100002021-09-24 3:41PM EDT3,310.00260.000.000.000.00-2230.00%
AMZN220121C033150002021-09-23 2:32PM EDT3,315.00265.000.000.000.00-1130.00%
AMZN220121C033200002021-09-23 11:58AM EDT3,320.00254.000.000.000.00-2650.00%
AMZN220121C033250002021-09-22 2:12PM EDT3,325.00235.000.000.000.00-1740.00%
AMZN220121C033300002021-09-23 3:07PM EDT3,330.00252.700.000.000.00-21130.00%
AMZN220121C033350002021-09-20 3:44PM EDT3,335.00222.670.000.000.00-2460.00%
AMZN220121C033400002021-09-23 3:38PM EDT3,340.00246.200.000.000.00-81980.00%
AMZN220121C033450002021-09-24 1:36PM EDT3,345.00230.840.000.000.00-3920.00%
AMZN220121C033500002021-09-24 11:50AM EDT3,350.00226.000.000.000.00-21,0400.00%
AMZN220121C033550002021-09-24 1:36PM EDT3,355.00225.090.000.000.00-2950.01%
AMZN220121C033600002021-09-24 1:39PM EDT3,360.00223.550.000.000.00-43200.10%
AMZN220121C033650002021-09-23 3:17PM EDT3,365.00229.580.000.000.00-41090.10%
AMZN220121C033700002021-09-24 3:57PM EDT3,370.00227.700.000.000.00-101560.20%
AMZN220121C034000002021-09-24 3:48PM EDT3,400.00210.000.000.000.00-1153,6690.39%
AMZN220121C034500002021-09-24 3:27PM EDT3,450.00175.850.000.000.00-231,8090.78%
AMZN220121C035000002021-09-24 3:56PM EDT3,500.00158.650.000.000.00-323,7761.56%
AMZN220121C035500002021-09-24 3:02PM EDT3,550.00130.930.000.000.00-91,2811.56%
AMZN220121C036000002021-09-24 3:50PM EDT3,600.00117.780.000.000.00-542,9653.13%
AMZN220121C036500002021-09-24 3:58PM EDT3,650.00100.610.000.000.00-201,2303.13%
AMZN220121C037000002021-09-24 3:54PM EDT3,700.0086.000.000.000.00-393,5963.13%
AMZN220121C037500002021-09-24 3:50PM EDT3,750.0072.200.000.000.00-171,0023.13%
AMZN220121C038000002021-09-24 3:45PM EDT3,800.0060.150.000.000.00-31,9883.13%
AMZN220121C038500002021-09-24 3:54PM EDT3,850.0051.000.000.000.00-151,1473.13%
AMZN220121C039000002021-09-24 3:31PM EDT3,900.0041.000.000.000.00-61,7376.25%
AMZN220121C039500002021-09-24 12:46PM EDT3,950.0034.870.000.000.00-16786.25%
AMZN220121C040000002021-09-24 3:54PM EDT4,000.0030.000.000.000.00-2205,8526.25%
AMZN220121C040500002021-09-24 10:16AM EDT4,050.0024.270.000.000.00-243486.25%
AMZN220121C041000002021-09-24 3:54PM EDT4,100.0021.150.000.000.00-166676.25%
AMZN220121C041500002021-09-24 3:48PM EDT4,150.0017.470.000.000.00-32806.25%
AMZN220121C042000002021-09-24 3:52PM EDT4,200.0015.000.000.000.00-85906.25%
AMZN220121C042500002021-09-24 3:49PM EDT4,250.0012.680.000.000.00-123926.25%
AMZN220121C043000002021-09-24 2:21PM EDT4,300.0010.400.000.000.00-29486.25%
AMZN220121C043500002021-09-24 3:49PM EDT4,350.009.380.000.000.00-233626.25%
AMZN220121C044000002021-09-24 12:38PM EDT4,400.007.900.000.000.00-13256.25%
AMZN220121C044500002021-09-22 9:35AM EDT4,450.006.570.000.000.00-23206.25%
AMZN220121C045000002021-09-24 3:13PM EDT4,500.005.920.000.000.00-311,71912.50%
AMZN220121C045500002021-09-24 2:47PM EDT4,550.005.220.000.000.00-235012.50%
AMZN220121C046000002021-09-24 3:24PM EDT4,600.004.650.000.000.00-167912.50%
AMZN220121C046500002021-09-24 3:50PM EDT4,650.004.350.000.000.00-31,46112.50%
AMZN220121C047000002021-09-23 3:57PM EDT4,700.003.900.000.000.00-236512.50%
AMZN220121C047500002021-09-24 10:47AM EDT4,750.003.300.000.000.00-218712.50%
AMZN220121C048000002021-09-24 3:33PM EDT4,800.003.000.000.000.00-31,54412.50%
AMZN220121C048500002021-09-24 1:39PM EDT4,850.002.630.000.000.00-124312.50%
AMZN220121C049000002021-09-24 3:29PM EDT4,900.002.450.000.000.00-101,00912.50%
AMZN220121C049500002021-09-23 2:18PM EDT4,950.002.340.000.000.00-129212.50%
AMZN220121C050000002021-09-24 3:44PM EDT5,000.002.090.000.000.00-182,69512.50%
AMZN220121C050500002021-09-24 10:28AM EDT5,050.001.900.000.000.00-515912.50%
AMZN220121C051000002021-09-23 12:51PM EDT5,100.001.830.000.000.00-574112.50%
AMZN220121C051500002021-09-24 9:48AM EDT5,150.001.710.000.000.00-19212.50%
AMZN220121C052000002021-09-24 2:47PM EDT5,200.001.540.000.000.00-325712.50%
AMZN220121C052500002021-09-24 3:09PM EDT5,250.001.350.000.000.00-137312.50%
AMZN220121C053000002021-09-24 3:43PM EDT5,300.001.360.000.000.00-22,33612.50%
AMZN220121C054000002021-09-24 3:54PM EDT5,400.001.020.000.000.00-643612.50%
AMZN220121C055000002021-09-24 3:17PM EDT5,500.000.990.000.000.00-881012.50%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220121P008600002021-09-24 3:39PM EDT860.000.180.000.000.00-622,69750.00%
AMZN220121P008800002021-09-24 2:21PM EDT880.000.070.000.000.00-246850.00%
AMZN220121P009000002021-09-23 10:29AM EDT900.000.130.000.000.00-1043950.00%
AMZN220121P009200002021-09-24 12:49PM EDT920.000.160.000.000.00-125650.00%
AMZN220121P009400002021-09-15 1:10PM EDT940.000.180.000.000.00-3012250.00%
AMZN220121P009600002021-09-16 3:48PM EDT960.000.220.000.000.00-19650.00%
AMZN220121P009800002021-09-24 2:22PM EDT980.000.150.000.000.00-111550.00%
AMZN220121P010000002021-09-24 2:22PM EDT1,000.000.140.000.000.00-472525.00%
AMZN220121P010200002021-09-20 2:27PM EDT1,020.000.450.000.000.00-115725.00%
AMZN220121P010400002021-09-20 2:13PM EDT1,040.000.480.000.000.00-14525.00%
AMZN220121P010600002021-09-03 9:42AM EDT1,060.000.490.000.000.00-19425.00%
AMZN220121P010800002021-08-16 3:37PM EDT1,080.000.350.200.760.00-3070.26%
AMZN220121P011000002021-09-21 11:59AM EDT1,100.000.550.000.000.00-798625.00%
AMZN220121P011200002021-08-25 5:26PM EDT1,120.002.000.250.710.00-2310868.09%
AMZN220121P011400002021-09-24 1:06PM EDT1,140.000.390.000.000.00-224725.00%
AMZN220121P011600002021-08-25 5:26PM EDT1,160.001.020.120.770.00-112665.53%
AMZN220121P011800002021-09-23 10:33AM EDT1,180.000.480.000.000.00-420225.00%
AMZN220121P012000002021-09-23 12:58PM EDT1,200.000.550.000.000.00-2073625.00%
AMZN220121P012200002021-09-22 11:36AM EDT1,220.000.640.000.000.00-7416725.00%
AMZN220121P012400002021-09-22 11:36AM EDT1,240.000.700.000.000.00-39725.00%
AMZN220121P012600002021-09-20 2:18PM EDT1,260.001.150.000.000.00-1123225.00%
AMZN220121P012800002021-09-01 11:55AM EDT1,280.000.560.000.000.00-19825.00%
AMZN220121P013000002021-09-22 3:32PM EDT1,300.000.820.000.000.00-1151,16825.00%
AMZN220121P013200002021-08-25 5:26PM EDT1,320.001.660.451.110.00-19261.16%
AMZN220121P013400002021-09-15 2:39PM EDT1,340.000.880.000.000.00-14633625.00%
AMZN220121P013600002021-09-17 1:17PM EDT1,360.000.850.000.000.00-428225.00%
AMZN220121P013800002021-08-25 5:26PM EDT1,380.001.640.601.270.00-122459.51%
AMZN220121P014000002021-09-23 12:59PM EDT1,400.001.030.000.000.00-241,32225.00%
AMZN220121P014200002021-08-25 5:26PM EDT1,420.001.860.711.380.00-411558.40%
AMZN220121P014400002021-09-24 3:53PM EDT1,440.000.820.000.000.00-635525.00%
AMZN220121P014600002021-09-23 11:25AM EDT1,460.001.340.000.000.00-2016025.00%
AMZN220121P014800002021-09-20 11:59AM EDT1,480.001.980.000.000.00-1032325.00%
AMZN220121P015000002021-09-23 10:20AM EDT1,500.001.500.000.000.00-71,31625.00%
AMZN220121P015200002021-09-23 10:33AM EDT1,520.001.510.000.000.00-692425.00%
AMZN220121P015400002021-09-23 11:40AM EDT1,540.001.530.000.000.00-255925.00%
AMZN220121P015600002021-08-25 5:26PM EDT1,560.002.531.401.680.00-1219554.72%
AMZN220121P015800002021-09-22 10:12AM EDT1,580.002.340.000.000.00-824125.00%
AMZN220121P016000002021-09-15 9:32AM EDT1,600.002.000.000.000.00-182125.00%
AMZN220121P016200002021-09-01 2:30PM EDT1,620.001.570.000.000.00-1227625.00%
AMZN220121P016400002021-09-09 10:11AM EDT1,640.001.750.000.000.00-17025.00%
AMZN220121P016600002021-09-21 3:38PM EDT1,660.003.150.000.000.00-1014725.00%
AMZN220121P016800002021-09-20 3:40PM EDT1,680.004.050.000.000.00-121725.00%
AMZN220121P016900002021-08-25 5:26PM EDT1,690.003.851.962.300.00-16551.39%
AMZN220121P017000002021-09-23 10:58AM EDT1,700.002.390.000.000.00-11,26925.00%
AMZN220121P017100002021-09-23 11:02AM EDT1,710.002.610.000.000.00-114825.00%
AMZN220121P017200002021-08-25 5:26PM EDT1,720.004.552.122.480.00-15750.66%
AMZN220121P017300002021-09-23 11:02AM EDT1,730.002.760.000.000.00-17925.00%
AMZN220121P017400002021-09-22 11:29AM EDT1,740.003.450.000.000.00-19725.00%
AMZN220121P017500002021-09-22 10:40AM EDT1,750.003.550.000.000.00-240325.00%
AMZN220121P017600002021-09-23 11:01AM EDT1,760.003.000.000.000.00-16425.00%
AMZN220121P017700002021-09-14 10:21AM EDT1,770.002.880.000.000.00-13425.00%
AMZN220121P017800002021-09-23 11:01AM EDT1,780.003.150.000.000.00-14825.00%
AMZN220121P017900002021-08-25 5:26PM EDT1,790.005.002.572.950.00-13649.47%
AMZN220121P017950002021-08-23 9:34AM EDT1,795.005.302.613.000.00-554049.38%
AMZN220121P018000002021-09-24 1:48PM EDT1,800.002.950.000.000.00-461,15325.00%
AMZN220121P018050002021-08-25 5:26PM EDT1,805.005.202.683.100.00-12949.20%
AMZN220121P018100002021-09-23 10:57AM EDT1,810.003.400.000.000.00-110425.00%
AMZN220121P018150002021-08-25 5:26PM EDT1,815.006.302.753.150.00-62448.91%
AMZN220121P018200002021-08-23 10:46AM EDT1,820.004.702.793.200.00-12948.81%
AMZN220121P018250002021-08-26 12:01PM EDT1,825.004.052.813.250.00-12348.72%
AMZN220121P018300002021-09-17 10:24AM EDT1,830.003.250.000.000.00-17425.00%
AMZN220121P018350002021-09-24 1:40PM EDT1,835.003.300.000.000.00-16225.00%
AMZN220121P018400002021-09-14 12:48PM EDT1,840.003.550.000.000.00-26225.00%
AMZN220121P018450002021-08-25 5:26PM EDT1,845.005.882.963.400.00-22948.23%
AMZN220121P018500002021-09-14 3:38PM EDT1,850.003.810.000.000.00-230925.00%
AMZN220121P018550002021-08-25 5:26PM EDT1,855.006.903.053.500.00-62248.03%
AMZN220121P018600002021-09-23 10:59AM EDT1,860.003.850.000.000.00-15312.50%
AMZN220121P018650002021-08-25 5:26PM EDT1,865.007.103.103.550.00-62347.73%
AMZN220121P018700002021-08-17 10:09AM EDT1,870.005.703.554.000.00-30048.35%
AMZN220121P018750002021-09-21 9:35AM EDT1,875.006.100.000.000.00-131212.50%
AMZN220121P018800002021-08-23 12:22PM EDT1,880.005.303.253.700.00-1012447.42%
AMZN220121P018850002021-08-25 5:26PM EDT1,885.005.703.303.750.00-73247.31%
AMZN220121P018900002021-09-23 10:54AM EDT1,890.004.200.000.000.00-13412.50%
AMZN220121P019000002021-09-24 1:27PM EDT1,900.003.750.000.000.00-234712.50%
AMZN220121P019100002021-09-23 10:58AM EDT1,910.004.400.000.000.00-15512.50%
AMZN220121P019200002021-09-24 1:48PM EDT1,920.004.200.000.000.00-32,42112.50%
AMZN220121P019300002021-09-21 12:02PM EDT1,930.006.350.000.000.00-112012.50%
AMZN220121P019400002021-09-23 10:59AM EDT1,940.004.750.000.000.00-18012.50%
AMZN220121P019500002021-09-24 1:15PM EDT1,950.004.350.000.000.00-221512.50%
AMZN220121P019600002021-09-22 1:17PM EDT1,960.006.550.000.000.00-48912.50%
AMZN220121P019700002021-09-24 1:42PM EDT1,970.004.700.000.000.00-113712.50%
AMZN220121P019800002021-09-22 1:18PM EDT1,980.006.850.000.000.00-411612.50%
AMZN220121P019900002021-09-21 1:20PM EDT1,990.007.800.000.000.00-310912.50%
AMZN220121P020000002021-09-23 11:02AM EDT2,000.005.600.000.000.00-11,51312.50%
AMZN220121P020200002021-09-23 10:03AM EDT2,020.006.400.000.000.00-1220112.50%
AMZN220121P020400002021-09-24 3:23PM EDT2,040.005.700.000.000.00-19112.50%
AMZN220121P020500002021-09-24 3:43PM EDT2,050.005.650.000.000.00-245112.50%
AMZN220121P020600002021-09-24 3:43PM EDT2,060.005.800.000.000.00-237512.50%
AMZN220121P020800002021-09-24 3:43PM EDT2,080.006.150.000.000.00-235912.50%
AMZN220121P021000002021-09-24 3:18PM EDT2,100.006.750.000.000.00-275612.50%
AMZN220121P021200002021-09-24 1:48PM EDT2,120.007.150.000.000.00-19012.50%
AMZN220121P021400002021-09-23 11:13AM EDT2,140.008.150.000.000.00-37312.50%
AMZN220121P021500002021-09-24 3:31PM EDT2,150.007.650.000.000.00-110012.50%
AMZN220121P021600002021-09-23 10:54AM EDT2,160.008.450.000.000.00-1723412.50%
AMZN220121P021800002021-09-24 2:58PM EDT2,180.008.400.000.000.00-17912.50%
AMZN220121P022000002021-09-23 3:39PM EDT2,200.008.850.000.000.00-131,00312.50%
AMZN220121P022200002021-09-24 1:22PM EDT2,220.009.050.000.000.00-2712412.50%
AMZN220121P022400002021-09-24 2:07PM EDT2,240.009.850.000.000.00-812912.50%
AMZN220121P022500002021-09-21 3:40PM EDT2,250.0015.300.000.000.00-513712.50%
AMZN220121P022600002021-09-24 1:48PM EDT2,260.0010.300.000.000.00-98212.50%
AMZN220121P022800002021-09-20 1:29PM EDT2,280.0018.150.000.000.00-543012.50%
AMZN220121P023000002021-09-24 11:25AM EDT2,300.0011.800.000.000.00-21,54312.50%
AMZN220121P023200002021-09-20 10:48AM EDT2,320.0017.100.000.000.00-215512.50%
AMZN220121P023400002021-09-24 10:20AM EDT2,340.0013.100.000.000.00-1313812.50%
AMZN220121P023600002021-09-21 9:48AM EDT2,360.0018.500.000.000.00-335212.50%
AMZN220121P023800002021-09-24 10:35AM EDT2,380.0014.300.000.000.00-813612.50%
AMZN220121P024000002021-09-23 1:31PM EDT2,400.0014.950.000.000.00-131,00112.50%
AMZN220121P024200002021-09-21 10:19AM EDT2,420.0022.350.000.000.00-116612.50%
AMZN220121P024400002021-09-24 3:22PM EDT2,440.0015.800.000.000.00-144312.50%
AMZN220121P024600002021-09-24 9:30AM EDT2,460.0017.800.000.000.00-452512.50%
AMZN220121P024800002021-09-21 10:01AM EDT2,480.0025.200.000.000.00-179512.50%
AMZN220121P025000002021-09-24 9:30AM EDT2,500.0019.600.000.000.00-43,47412.50%
AMZN220121P025200002021-09-17 3:24PM EDT2,520.0019.650.000.000.00-33726.25%
AMZN220121P025400002021-09-24 3:44PM EDT2,540.0019.480.000.000.00-33596.25%
AMZN220121P025600002021-09-23 9:45AM EDT2,560.0025.180.000.000.00-273086.25%
AMZN220121P025800002021-09-24 1:44PM EDT2,580.0022.470.000.000.00-102966.25%
AMZN220121P026000002021-09-24 3:54PM EDT2,600.0022.300.000.000.00-111,7746.25%
AMZN220121P026200002021-09-20 11:07AM EDT2,620.0035.290.000.000.00-12246.25%
AMZN220121P026400002021-09-16 1:51PM EDT2,640.0025.030.000.000.00-5015016.25%
AMZN220121P026500002021-09-24 12:39PM EDT2,650.0026.660.000.000.00-24136.25%
AMZN220121P026600002021-09-24 1:43PM EDT2,660.0027.350.000.000.00-13686.25%
AMZN220121P026800002021-09-15 3:22PM EDT2,680.0026.500.000.000.00-144126.25%
AMZN220121P027000002021-09-24 1:36PM EDT2,700.0030.600.000.000.00-131,7756.25%
AMZN220121P027200002021-09-22 3:06PM EDT2,720.0040.320.000.000.00-264306.25%
AMZN220121P027400002021-09-24 1:56PM EDT2,740.0033.900.000.000.00-11,3856.25%
AMZN220121P027600002021-09-23 9:46AM EDT2,760.0040.850.000.000.00-18916.25%
AMZN220121P027800002021-09-20 3:50PM EDT2,780.0058.150.000.000.00-184,2536.25%
AMZN220121P028000002021-09-24 2:28PM EDT2,800.0039.590.000.000.00-242,2166.25%
AMZN220121P028200002021-09-21 3:08PM EDT2,820.0057.640.000.000.00-18496.25%
AMZN220121P028400002021-09-22 2:09PM EDT2,840.0054.000.000.000.00-43336.25%
AMZN220121P028600002021-09-21 12:07PM EDT2,860.0060.000.000.000.00-45896.25%
AMZN220121P028800002021-09-23 2:19PM EDT2,880.0047.480.000.000.00-15606.25%
AMZN220121P029000002021-09-24 3:44PM EDT2,900.0048.380.000.000.00-99996.25%
AMZN220121P029200002021-09-23 2:48PM EDT2,920.0052.370.000.000.00-533923.13%
AMZN220121P029400002021-09-23 1:54PM EDT2,940.0055.000.000.000.00-26923.13%
AMZN220121P029600002021-09-24 3:35PM EDT2,960.0058.250.000.000.00-76453.13%
AMZN220121P029800002021-09-24 3:38PM EDT2,980.0061.410.000.000.00-71,5233.13%
AMZN220121P030000002021-09-24 3:38PM EDT3,000.0064.660.000.000.00-354,0043.13%
AMZN220121P030200002021-09-24 10:53AM EDT3,020.0073.230.000.000.00-34723.13%
AMZN220121P030400002021-09-23 2:53PM EDT3,040.0071.580.000.000.00-212703.13%
AMZN220121P030500002021-09-24 3:17PM EDT3,050.0076.300.000.000.00-162,1463.13%
AMZN220121P030600002021-09-24 3:17PM EDT3,060.0078.300.000.000.00-154383.13%
AMZN220121P030800002021-09-24 9:44AM EDT3,080.0085.000.000.000.00-25253.13%
AMZN220121P031000002021-09-24 11:55AM EDT3,100.0088.000.000.000.00-63,3353.13%
AMZN220121P031200002021-09-23 10:13AM EDT3,120.0094.900.000.000.00-64713.13%
AMZN220121P031400002021-09-24 3:40PM EDT3,140.0093.080.000.000.00-14371.56%
AMZN220121P031450002021-09-24 3:40PM EDT3,145.0094.350.000.000.00-12031.56%
AMZN220121P031500002021-09-24 2:32PM EDT3,150.0099.940.000.000.00-32,8681.56%
AMZN220121P031550002021-09-24 3:08PM EDT3,155.00100.710.000.000.00-11011.56%
AMZN220121P031600002021-09-23 2:50PM EDT3,160.0098.230.000.000.00-102561.56%
AMZN220121P031650002021-09-23 10:51AM EDT3,165.00104.100.000.000.00-1141.56%
AMZN220121P031700002021-09-24 11:17AM EDT3,170.00107.670.000.000.00-51261.56%
AMZN220121P031750002021-09-20 2:27PM EDT3,175.00159.300.000.000.00-42231.56%
AMZN220121P031800002021-09-23 2:14PM EDT3,180.00104.200.000.000.00-63111.56%
AMZN220121P031850002021-09-20 1:59PM EDT3,185.00153.750.000.000.00-1231.56%
AMZN220121P031900002021-09-24 10:07AM EDT3,190.00111.650.000.000.00-4841.56%
AMZN220121P031950002021-09-23 12:23PM EDT3,195.00111.970.000.000.00-23801.56%
AMZN220121P032000002021-09-24 3:49PM EDT3,200.00106.000.000.000.00-54,4641.56%
AMZN220121P032050002021-09-24 3:34PM EDT3,205.00112.250.000.000.00-1471.56%
AMZN220121P032100002021-09-24 3:38PM EDT3,210.00112.700.000.000.00-3251.56%
AMZN220121P032150002021-09-20 2:29PM EDT3,215.00174.000.000.000.00-1291.56%
AMZN220121P032200002021-09-24 3:36PM EDT3,220.00116.400.000.000.00-3881.56%
AMZN220121P032250002021-09-20 1:59PM EDT3,225.00167.750.000.000.00-2621.56%
AMZN220121P032300002021-09-20 1:59PM EDT3,230.00169.650.000.000.00-2451.56%
AMZN220121P032350002021-09-24 9:33AM EDT3,235.00128.650.000.000.00-2101.56%
AMZN220121P032400002021-09-22 2:32PM EDT3,240.00140.700.000.000.00-11091.56%
AMZN220121P032450002021-09-22 2:56PM EDT3,245.00146.530.000.000.00-15171.56%
AMZN220121P032500002021-09-24 3:25PM EDT3,250.00126.500.000.000.00-27430.78%
AMZN220121P032550002021-09-20 2:29PM EDT3,255.00190.300.000.000.00-1320.78%
AMZN220121P032600002021-09-22 11:57AM EDT3,260.00152.450.000.000.00-2930.78%
AMZN220121P032650002021-09-22 10:30AM EDT3,265.00158.750.000.000.00-1120.78%
AMZN220121P032700002021-09-24 10:34AM EDT3,270.00138.840.000.000.00-3360.78%
AMZN220121P032750002021-09-24 1:25PM EDT3,275.00134.450.000.000.00-14520.78%
AMZN220121P032800002021-09-24 1:35PM EDT3,280.00139.150.000.000.00-4710.78%
AMZN220121P032850002021-09-20 2:29PM EDT3,285.00203.300.000.000.00-1630.78%
AMZN220121P032900002021-09-21 1:52PM EDT3,290.00183.740.000.000.00-11890.78%
AMZN220121P032950002021-09-23 10:05AM EDT3,295.00148.700.000.000.00-11770.78%
AMZN220121P033000002021-09-24 2:07PM EDT3,300.00147.250.000.000.00-241,6750.78%
AMZN220121P033050002021-09-24 11:17AM EDT3,305.00152.280.000.000.00-5470.39%
AMZN220121P033100002021-09-22 3:49PM EDT3,310.00165.000.000.000.00-10750.39%
AMZN220121P033150002021-09-23 2:56PM EDT3,315.00145.400.000.000.00-5510.39%
AMZN220121P033200002021-09-24 10:23AM EDT3,320.00155.200.000.000.00-41620.39%
AMZN220121P033250002021-09-24 9:59AM EDT3,325.00159.700.000.000.00-1950.39%
AMZN220121P033300002021-09-22 3:54PM EDT3,330.00173.000.000.000.00-101930.20%
AMZN220121P033350002021-09-24 3:54PM EDT3,335.00150.300.000.000.00-1940.20%
AMZN220121P033400002021-09-24 10:23AM EDT3,340.00163.150.000.000.00-12000.20%
AMZN220121P033450002021-09-23 11:15AM EDT3,345.00164.750.000.000.00-12130.10%
AMZN220121P033500002021-09-24 2:44PM EDT3,350.00169.100.000.000.00-66220.05%
AMZN220121P033550002021-09-23 2:56PM EDT3,355.00160.800.000.000.00-13800.00%
AMZN220121P033600002021-09-24 11:15AM EDT3,360.00175.000.000.000.00-14050.00%
AMZN220121P033650002021-09-24 3:43PM EDT3,365.00165.000.000.000.00-21220.00%
AMZN220121P033700002021-09-24 10:34AM EDT3,370.00178.340.000.000.00-12390.00%
AMZN220121P034000002021-09-24 3:40PM EDT3,400.00181.130.000.000.00-233,3940.00%
AMZN220121P034500002021-09-24 3:46PM EDT3,450.00202.000.000.000.00-46250.00%
AMZN220121P035000002021-09-24 3:52PM EDT3,500.00225.500.000.000.00-241,6590.00%
AMZN220121P035500002021-09-23 3:53PM EDT3,550.00260.650.000.000.00-95360.00%
AMZN220121P036000002021-09-23 2:51PM EDT3,600.00288.930.000.000.00-99430.00%
AMZN220121P036500002021-09-23 10:44AM EDT3,650.00333.840.000.000.00-72250.00%
AMZN220121P037000002021-09-24 9:32AM EDT3,700.00377.370.000.000.00-15040.00%
AMZN220121P037500002021-09-22 3:53PM EDT3,750.00424.800.000.000.00-101240.00%
AMZN220121P038000002021-09-24 9:32AM EDT3,800.00454.570.000.000.00-15880.00%
AMZN220121P038500002021-08-25 5:28PM EDT3,850.00582.72464.60473.500.00-12100.00%
AMZN220121P039000002021-09-21 3:43PM EDT3,900.00584.500.000.000.00-22130.00%
AMZN220121P039500002021-08-30 3:56PM EDT3,950.00572.180.000.000.00-1840.00%
AMZN220121P040000002021-09-22 9:41AM EDT4,000.00676.930.000.000.00-22320.00%
AMZN220121P040500002021-08-17 9:30AM EDT4,050.00800.55611.80623.050.00-1400.00%
AMZN220121P041000002021-09-24 9:51AM EDT4,100.00715.250.000.000.00-1610.00%
AMZN220121P041500002021-08-25 5:28PM EDT4,150.00912.55731.75741.700.00-130.00%
AMZN220121P042000002021-09-20 3:30PM EDT4,200.00889.000.000.000.00-5410.00%
AMZN220121P042500002021-08-25 5:28PM EDT4,250.00692.25827.00837.100.00-1100.00%
AMZN220121P043000002021-08-30 1:46PM EDT4,300.00878.500.000.000.00-280.00%
AMZN220121P043500002021-08-25 5:28PM EDT4,350.00687.13923.85934.100.00-10110.00%
AMZN220121P044000002021-08-25 5:28PM EDT4,400.00773.35972.70983.000.00-2420.00%
AMZN220121P044500002021-08-25 5:28PM EDT4,450.001,208.541,021.801,032.100.00-5100.00%
AMZN220121P045000002021-09-13 10:01AM EDT4,500.001,043.650.000.000.00-22000.00%
AMZN220121P045500002021-09-21 10:48AM EDT4,550.001,203.700.000.000.00-220.00%
AMZN220121P046000002021-09-08 9:34AM EDT4,600.001,106.900.000.000.00-270.00%
AMZN220121P046500002021-09-03 9:34AM EDT4,650.001,212.450.000.000.00-150.00%
AMZN220121P047000002021-09-22 1:41PM EDT4,700.001,337.520.000.000.00-250.00%
AMZN220121P047500002021-08-25 5:28PM EDT4,750.001,078.891,318.901,329.350.00-10570.00%
AMZN220121P048000002021-09-22 11:21AM EDT4,800.001,432.000.000.000.00-71730.00%
AMZN220121P048500002021-09-21 10:09AM EDT4,850.001,506.200.000.000.00-11310.00%
AMZN220121P049000002021-09-23 10:15AM EDT4,900.001,493.340.000.000.00-4440.00%
AMZN220121P049500002021-09-23 10:19AM EDT4,950.001,543.000.000.000.00-8170.00%
AMZN220121P050000002021-09-23 10:15AM EDT5,000.001,593.300.000.000.00-11160.00%
AMZN220121P050500002021-09-10 10:04AM EDT5,050.001,561.200.000.000.00-120.00%
AMZN220121P051000002021-09-09 9:40AM EDT5,100.001,562.420.000.000.00-100.00%
AMZN220121P051500002021-09-21 10:45AM EDT5,150.001,789.650.000.000.00-310.00%
AMZN220121P052000002021-08-23 12:00PM EDT5,200.001,930.411,768.751,779.250.00-200.00%
AMZN220121P052500002021-08-25 5:28PM EDT5,250.001,912.001,818.751,829.250.00-500.00%
AMZN220121P053000002021-09-23 9:53AM EDT5,300.001,905.020.000.000.00-3110.00%
AMZN220121P054000002021-09-22 3:53PM EDT5,400.002,014.640.000.000.00-210.00%
AMZN220121P055000002021-09-01 1:57PM EDT5,500.001,979.300.000.000.00-100.00%