Mercado abrirá em 7 h 14 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.242,76+18,48 (+0,57%)
No fechamento: 04:00PM EST
3.239,00 -3,76 (-0,12%)
Pós-fechamento: 07:59PM EST
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
AMZN220121C008600002022-01-14 9:40AM EST860.002,381.502,373.552,391.55-22.87-0.95%1316631.42%
AMZN220121C008800002022-01-11 10:16AM EST880.002,373.102,353.552,372.000.00-1137334.38%
AMZN220121C009000002022-01-13 12:46PM EST900.002,337.702,333.552,352.000.00-442328.13%
AMZN220121C009200002021-12-23 3:23PM EST920.002,504.032,313.552,332.000.00-1269325.00%
AMZN220121C009400002022-01-06 9:34AM EST940.002,347.002,293.552,311.700.00-161592.51%
AMZN220121C009600002022-01-10 10:16AM EST960.002,172.052,273.552,292.000.00-1142312.50%
AMZN220121C009800002021-12-30 9:34AM EST980.002,413.632,253.552,271.450.00-3072570.97%
AMZN220121C010000002022-01-14 1:43PM EST1,000.002,208.332,234.002,251.25-35.12-1.57%2071,247559.78%
AMZN220121C010200002021-12-22 1:36PM EST1,020.002,370.052,213.552,231.300.00-19551.39%
AMZN220121C010400002022-01-10 9:31AM EST1,040.002,162.302,193.552,211.550.00-38545.14%
AMZN220121C010600002021-12-17 9:54AM EST1,060.002,286.952,173.052,192.000.00-19540.87%
AMZN220121C010800002022-01-05 9:31AM EST1,080.002,245.252,153.552,171.700.00-14529.57%
AMZN220121C011000002022-01-06 10:13AM EST1,100.002,148.002,133.552,151.500.00-142519.40%
AMZN220121C011200002022-01-05 9:31AM EST1,120.002,205.252,113.552,131.700.00-19513.16%
AMZN220121C011400002022-01-12 1:49PM EST1,140.002,176.052,093.552,112.000.00-216268.75%
AMZN220121C011600002022-01-14 10:25AM EST1,160.002,061.902,073.552,091.70-113.60-5.22%222497.35%
AMZN220121C011800002022-01-04 11:40AM EST1,180.002,166.092,053.552,072.000.00-17260.94%
AMZN220121C012000002021-12-17 10:33AM EST1,200.002,148.552,033.552,051.700.00-343482.10%
AMZN220121C012200002021-11-24 9:32AM EST1,220.002,333.002,195.352,208.100.00-140996.62%
AMZN220121C012400002022-01-14 3:56PM EST1,240.002,000.931,993.552,012.00-278.57-12.22%116248.44%
AMZN220121C012600002022-01-14 9:32AM EST1,260.001,953.051,973.551,992.00-51.20-2.55%114243.75%
AMZN220121C012800002022-01-13 9:32AM EST1,280.002,033.651,962.601,978.100.00-114441.43%
AMZN220121C013000002022-01-03 10:47AM EST1,300.002,090.401,933.551,952.000.00-122237.50%
AMZN220121C013200002022-01-14 9:32AM EST1,320.001,893.151,913.551,932.00-214.40-10.17%1416232.81%
AMZN220121C013400002022-01-05 9:31AM EST1,340.001,987.701,893.551,911.600.00-1102431.80%
AMZN220121C013600002022-01-07 9:44AM EST1,360.001,970.001,873.551,892.000.00-2165225.00%
AMZN220121C013800002022-01-14 9:32AM EST1,380.001,830.501,947.201,965.50-236.30-11.43%1220710.49%
AMZN220121C014000002022-01-11 11:50AM EST1,400.001,898.001,833.551,851.600.00-266412.22%
AMZN220121C014200002021-12-17 10:04AM EST1,420.001,924.301,813.551,832.000.00-175214.06%
AMZN220121C014400002022-01-13 10:02AM EST1,440.001,855.051,793.551,811.800.00-1264401.10%
AMZN220121C014600002022-01-14 9:36AM EST1,460.001,762.451,773.551,791.75-269.60-13.27%1174394.56%
AMZN220121C014800002022-01-06 9:49AM EST1,480.001,787.251,753.551,771.550.00-1102387.01%
AMZN220121C015000002022-01-14 1:06PM EST1,500.001,712.001,733.551,751.75-85.50-4.76%1160382.45%
AMZN220121C015200002022-01-03 2:06PM EST1,520.001,885.001,713.551,731.700.00-10183376.16%
AMZN220121C015400002022-01-11 11:24AM EST1,540.001,753.351,693.551,712.000.00-1113193.75%
AMZN220121C015600002022-01-11 9:30AM EST1,560.001,663.151,683.651,697.600.00-6569356.92%
AMZN220121C015800002021-12-15 3:35PM EST1,580.001,872.451,654.001,672.000.00-1190231.84%
AMZN220121C016000002022-01-13 3:34PM EST1,600.001,641.501,633.551,652.000.00-2155184.38%
AMZN220121C016200002021-12-22 9:38AM EST1,620.001,787.451,613.551,631.850.00-150348.61%
AMZN220121C016400002022-01-13 3:17PM EST1,640.001,591.901,593.551,611.700.00-1131342.14%
AMZN220121C016600002022-01-04 10:12AM EST1,660.001,584.851,573.551,592.000.00-171175.00%
AMZN220121C016800002022-01-14 9:48AM EST1,680.001,552.101,553.551,571.85-50.65-3.16%1112332.26%
AMZN220121C016900002022-01-05 9:32AM EST1,690.001,634.851,543.551,562.000.00-124170.31%
AMZN220121C017000002022-01-12 1:32PM EST1,700.001,612.441,533.551,551.750.00-5150326.33%
AMZN220121C017100002022-01-03 10:47AM EST1,710.001,680.501,523.551,541.550.00-123322.46%
AMZN220121C017200002022-01-13 9:38AM EST1,720.001,604.501,513.551,531.600.00-177320.15%
AMZN220121C017300002022-01-12 9:35AM EST1,730.001,583.851,503.601,521.600.00-130317.57%
AMZN220121C017400002021-11-10 6:56AM EST1,740.001,877.121,698.001,716.000.00-298730.88%
AMZN220121C017500002022-01-13 9:35AM EST1,750.001,563.151,483.601,502.000.00-1150173.44%
AMZN220121C017600002021-11-24 9:35AM EST1,760.001,800.001,655.751,668.300.00-179683.03%
AMZN220121C017700002021-12-31 9:30AM EST1,770.001,610.931,463.601,481.550.00-1049307.01%
AMZN220121C017800002021-12-17 10:56AM EST1,780.001,613.001,453.601,472.000.00-181168.75%
AMZN220121C017900002021-12-28 11:24AM EST1,790.001,649.311,443.601,461.500.00-333301.67%
AMZN220121C017950002022-01-13 10:01AM EST1,795.001,502.901,447.501,463.950.00-111295.73%
AMZN220121C018000002022-01-14 11:53AM EST1,800.001,428.951,433.601,452.00-12.68-0.88%2116166.02%
AMZN220121C018050002022-01-03 3:16PM EST1,805.001,600.001,428.601,446.450.00-661297.64%
AMZN220121C018100002022-01-05 2:02PM EST1,810.001,526.001,423.601,441.500.00-158296.69%
AMZN220121C018150002021-12-16 3:51PM EST1,815.001,565.601,418.601,437.000.00-141164.06%
AMZN220121C018200002022-01-05 3:24PM EST1,820.001,485.001,413.601,431.750.00-1568295.65%
AMZN220121C018250002022-01-03 9:30AM EST1,825.001,520.501,408.601,427.000.00-118162.50%
AMZN220121C018300002021-12-02 10:58AM EST1,830.001,620.101,497.751,515.500.00-137512.96%
AMZN220121C018350002022-01-12 9:38AM EST1,835.001,462.901,398.601,417.000.00-116160.94%
AMZN220121C018400002021-12-20 9:31AM EST1,840.001,491.201,393.601,412.000.00-172160.16%
AMZN220121C018450002021-11-30 3:55PM EST1,845.001,666.651,518.851,538.000.00-112569.18%
AMZN220121C018500002022-01-14 10:07AM EST1,850.001,375.051,383.601,402.00-17.58-1.26%345158.59%
AMZN220121C018550002022-01-07 9:45AM EST1,855.001,444.751,378.601,397.000.00-116157.81%
AMZN220121C018600002021-12-17 9:39AM EST1,860.001,469.151,373.601,392.000.00-131157.03%
AMZN220121C018650002022-01-13 10:07AM EST1,865.001,432.451,368.601,387.000.00-119156.25%
AMZN220121C018700002022-01-14 11:05AM EST1,870.001,332.851,363.601,382.00-92.10-6.46%127155.47%
AMZN220121C018750002021-11-29 10:04AM EST1,875.001,695.701,502.801,517.300.00-135574.96%
AMZN220121C018800002022-01-05 3:25PM EST1,880.001,425.001,353.601,371.150.00-2048277.69%
AMZN220121C018850002022-01-06 9:34AM EST1,885.001,399.001,348.601,366.750.00-125279.82%
AMZN220121C018900002022-01-14 11:22AM EST1,890.001,316.161,343.601,362.00-187.84-12.49%146153.13%
AMZN220121C019000002022-01-14 10:07AM EST1,900.001,339.751,333.601,351.50-67.25-4.78%6194274.89%
AMZN220121C019100002022-01-14 11:22AM EST1,910.001,296.181,323.601,341.65+28.16+2.22%292273.34%
AMZN220121C019200002022-01-14 2:11PM EST1,920.001,291.871,313.601,331.75-28.74-2.18%51,334271.51%
AMZN220121C019300002022-01-13 9:30AM EST1,930.001,362.711,303.601,321.700.00-177268.90%
AMZN220121C019400002022-01-14 2:11PM EST1,940.001,271.871,294.001,312.00-28.74-2.21%31,260169.14%
AMZN220121C019500002022-01-14 11:54AM EST1,950.001,276.601,283.601,301.70-66.15-4.93%270264.23%
AMZN220121C019600002022-01-05 2:47PM EST1,960.001,345.051,273.601,291.500.00-3685260.88%
AMZN220121C019700002022-01-06 9:30AM EST1,970.001,312.001,264.001,281.500.00-139258.58%
AMZN220121C019800002022-01-13 9:32AM EST1,980.001,333.601,253.601,272.000.00-287140.23%
AMZN220121C019900002022-01-10 2:10PM EST1,990.001,210.001,243.051,261.850.00-1142255.79%
AMZN220121C020000002022-01-14 12:12PM EST2,000.001,220.651,237.401,247.75-56.40-4.42%21,343229.36%
AMZN220121C020200002022-01-13 10:02AM EST2,020.001,239.571,217.401,227.750.00-2315225.18%
AMZN220121C020400002022-01-05 11:32AM EST2,040.001,290.001,197.401,207.750.00-24223221.05%
AMZN220121C020500002022-01-11 11:18AM EST2,050.001,249.401,187.401,197.750.00-1253218.99%
AMZN220121C020600002022-01-04 9:35AM EST2,060.001,363.251,177.451,187.750.00-13216.94%
AMZN220121C020800002021-12-23 9:48AM EST2,080.001,338.021,156.651,167.500.00-105109211.16%
AMZN220121C021000002022-01-14 3:58PM EST2,100.001,141.441,137.451,147.50-75.86-6.23%12360207.15%
AMZN220121C021200002022-01-12 10:11AM EST2,120.001,213.251,117.451,127.800.00-115205.18%
AMZN220121C021400002022-01-04 9:33AM EST2,140.001,270.001,097.451,107.800.00-15201.20%
AMZN220121C021500002022-01-14 1:42PM EST2,150.001,059.721,087.451,097.80+53.14+5.28%1152199.23%
AMZN220121C021600002022-01-13 11:35AM EST2,160.001,125.171,077.451,087.800.00-3518197.27%
AMZN220121C021800002021-12-15 1:40PM EST2,180.001,152.501,057.451,067.800.00-116193.35%
AMZN220121C022000002022-01-14 2:35PM EST2,200.001,022.031,037.451,047.80-21.33-2.04%9431189.47%
AMZN220121C022200002022-01-12 1:45PM EST2,220.001,093.551,017.451,027.800.00-118185.62%
AMZN220121C022400002022-01-13 10:03AM EST2,240.001,053.15997.451,007.800.00-130181.80%
AMZN220121C022500002021-12-30 3:38PM EST2,250.001,013.81987.45997.800.00-194179.90%
AMZN220121C022600002022-01-13 11:35AM EST2,260.001,025.22977.45987.800.00-1036178.00%
AMZN220121C022800002022-01-12 3:03PM EST2,280.001,023.98957.45967.800.00-141174.24%
AMZN220121C023000002022-01-14 1:48PM EST2,300.00910.00937.50947.80-17.98-1.94%3367170.50%
AMZN220121C023200002022-01-11 12:53PM EST2,320.00995.00916.70927.550.00-161165.38%
AMZN220121C023400002022-01-11 9:35AM EST2,340.00896.00897.50907.850.00-234163.36%
AMZN220121C023600002022-01-11 3:36PM EST2,360.00948.00877.50887.850.00-334159.69%
AMZN220121C023800002022-01-13 12:36PM EST2,380.00866.22856.75867.600.00-136154.72%
AMZN220121C024000002022-01-13 12:36PM EST2,400.00846.32837.55847.900.00-1431152.67%
AMZN220121C024200002022-01-07 11:07AM EST2,420.00832.51817.55827.850.00-9131148.82%
AMZN220121C024400002022-01-13 12:42PM EST2,440.00803.54797.60807.900.00-170145.48%
AMZN220121C024600002022-01-05 2:42PM EST2,460.00846.16776.70787.650.00-277140.70%
AMZN220121C024800002022-01-06 10:17AM EST2,480.00783.30757.60767.950.00-15972.66%
AMZN220121C025000002022-01-14 11:07AM EST2,500.00704.40736.50747.70-25.60-3.51%2990133.91%
AMZN220121C025200002022-01-14 10:26AM EST2,520.00696.30778.35790.85-223.70-24.32%193243.76%
AMZN220121C025400002022-01-14 10:36AM EST2,540.00672.45697.70708.05-133.55-16.57%133179.30%
AMZN220121C025600002022-01-11 10:30AM EST2,560.00741.00677.75688.100.00-118679.69%
AMZN220121C025800002022-01-05 2:02PM EST2,580.00757.50656.90667.850.00-2217120.70%
AMZN220121C026000002022-01-13 3:29PM EST2,600.00641.25637.85648.150.00-130777.69%
AMZN220121C026200002022-01-06 9:41AM EST2,620.00661.12617.90628.200.00-117276.71%
AMZN220121C026400002022-01-11 11:30AM EST2,640.00663.39597.90608.250.00-83774.90%
AMZN220121C026500002021-12-29 10:42AM EST2,650.00739.28587.95598.250.00-14274.27%
AMZN220121C026600002022-01-14 10:54AM EST2,660.00554.95577.05588.00+60.12+12.15%290107.62%
AMZN220121C026800002021-12-28 10:41AM EST2,680.00754.52557.10568.050.00-1087104.42%
AMZN220121C027000002022-01-14 2:30PM EST2,700.00514.34538.05548.40-28.08-5.18%140770.51%
AMZN220121C027200002022-01-13 10:02AM EST2,720.00577.05518.15528.450.00-18069.17%
AMZN220121C027400002022-01-03 9:32AM EST2,740.00614.10498.20508.500.00-203967.31%
AMZN220121C027600002022-01-13 12:32PM EST2,760.00481.40477.35488.300.00-14851.37%
AMZN220121C027800002022-01-03 9:35AM EST2,780.00564.94458.35468.650.00-12463.97%
AMZN220121C028000002022-01-14 10:36AM EST2,800.00415.75437.30448.45-26.30-5.95%1043085.48%
AMZN220121C028200002022-01-11 12:25PM EST2,820.00491.22418.50428.800.00-38860.18%
AMZN220121C028400002022-01-03 9:59AM EST2,840.00388.95397.85408.650.00-18853.22%
AMZN220121C028600002022-01-12 12:49PM EST2,860.00457.52378.75389.050.00-25956.84%
AMZN220121C028800002022-01-13 9:37AM EST2,880.00432.53358.05368.900.00-1012950.66%
AMZN220121C029000002022-01-14 11:23AM EST2,900.00313.40337.95349.05-99.28-24.06%233670.16%
AMZN220121C029200002022-01-12 11:14AM EST2,920.00378.00319.30329.500.00-113751.53%
AMZN220121C029400002022-01-12 2:51PM EST2,940.00373.19299.55309.750.00-57564.88%
AMZN220121C029600002022-01-13 3:37PM EST2,960.00279.90279.85290.000.00-113261.91%
AMZN220121C029800002022-01-14 9:37AM EST2,980.00250.18260.25270.30-73.64-22.74%413958.98%
AMZN220121C030000002022-01-14 3:41PM EST3,000.00239.85243.00249.00+4.20+1.78%722,97052.85%
AMZN220121C030200002022-01-14 1:20PM EST3,020.00194.45221.25231.25-100.55-34.08%838253.50%
AMZN220121C030400002022-01-11 9:33AM EST3,040.00206.25201.95211.850.00-111150.78%
AMZN220121C030500002022-01-14 3:14PM EST3,050.00179.00193.75201.80-15.33-7.89%2528648.83%
AMZN220121C030600002022-01-12 12:50PM EST3,060.00262.37182.90192.650.00-1059648.22%
AMZN220121C030800002022-01-14 2:21PM EST3,080.00147.17164.10173.45-71.83-32.80%420245.46%
AMZN220121C031000002022-01-14 3:56PM EST3,100.00149.55149.00153.40+5.80+4.03%5081,12841.42%
AMZN220121C031200002022-01-14 3:17PM EST3,120.00120.37129.70135.30-7.87-6.14%1150539.63%
AMZN220121C031400002022-01-14 2:38PM EST3,140.00103.86111.95118.30-18.34-15.01%242938.55%
AMZN220121C031450002022-01-14 3:41PM EST3,145.00106.10108.10113.45-10.02-8.63%44937.58%
AMZN220121C031500002022-01-14 3:55PM EST3,150.00106.00103.60109.20-1.08-1.01%21386137.18%
AMZN220121C031550002022-01-14 3:57PM EST3,155.00101.0099.80105.05-7.80-7.17%75136.84%
AMZN220121C031600002022-01-14 3:41PM EST3,160.0096.4995.85101.25+1.83+1.93%1929636.79%
AMZN220121C031650002022-01-14 3:41PM EST3,165.0090.0091.4596.90-7.69-7.87%114336.18%
AMZN220121C031700002022-01-14 3:32PM EST3,170.0085.0087.7592.650.00-7527735.62%
AMZN220121C031750002022-01-14 2:10PM EST3,175.0069.7883.6588.95-20.12-22.38%163435.51%
AMZN220121C031800002022-01-14 3:41PM EST3,180.0080.6780.1585.45-7.33-8.33%4118935.52%
AMZN220121C031850002022-01-14 3:56PM EST3,185.0077.7576.6581.40-3.23-3.99%2694835.00%
AMZN220121C031900002022-01-14 3:57PM EST3,190.0073.8773.0078.05+1.87+2.60%3812435.02%
AMZN220121C031950002022-01-14 3:25PM EST3,195.0066.6569.2074.30-14.15-17.51%2911234.65%
AMZN220121C032000002022-01-14 3:59PM EST3,200.0067.1465.6069.75+2.14+3.29%1,2033,92733.59%
AMZN220121C032050002022-01-14 3:59PM EST3,205.0063.0062.4066.20-3.75-5.62%33629533.28%
AMZN220121C032100002022-01-14 3:59PM EST3,210.0060.6859.0563.75-0.33-0.54%1,13211233.77%
AMZN220121C032150002022-01-14 3:59PM EST3,215.0057.0555.1059.45-6.65-10.44%28768132.77%
AMZN220121C032200002022-01-14 3:59PM EST3,220.0055.1152.8556.65+2.46+4.67%76149832.86%
AMZN220121C032250002022-01-14 3:58PM EST3,225.0051.3449.1053.55-3.61-6.57%41734832.65%
AMZN220121C032300002022-01-14 3:59PM EST3,230.0048.6446.3048.60+2.14+4.60%76316031.01%
AMZN220121C032350002022-01-14 3:58PM EST3,235.0045.3643.4047.15+0.11+0.24%35421931.91%
AMZN220121C032400002022-01-14 3:59PM EST3,240.0041.4042.0044.75-1.52-3.54%83028532.03%
AMZN220121C032450002022-01-14 3:59PM EST3,245.0038.9038.7041.75-1.90-4.66%22516531.64%
AMZN220121C032500002022-01-14 3:59PM EST3,250.0037.0036.0538.50-1.00-2.63%3,2913,35130.99%
AMZN220121C032550002022-01-14 3:58PM EST3,255.0034.7933.9536.60-0.21-0.60%16814031.28%
AMZN220121C032600002022-01-14 3:59PM EST3,260.0032.5031.1533.50-1.28-3.79%27417830.60%
AMZN220121C032650002022-01-14 3:58PM EST3,265.0030.6128.9031.95-0.89-2.83%1709331.01%
AMZN220121C032700002022-01-14 3:53PM EST3,270.0029.0027.3529.80-1.70-5.54%21417530.90%
AMZN220121C032750002022-01-14 3:59PM EST3,275.0026.7025.8027.80-1.30-4.64%83628230.83%
AMZN220121C032800002022-01-14 3:59PM EST3,280.0025.6023.0026.05-0.88-3.32%37325630.89%
AMZN220121C032850002022-01-14 3:54PM EST3,285.0023.2821.3023.95-1.72-6.88%10920830.60%
AMZN220121C032900002022-01-14 3:59PM EST3,290.0020.9019.9522.40-2.00-8.73%20370830.68%
AMZN220121C032950002022-01-14 3:59PM EST3,295.0019.6318.4020.50-2.37-10.77%10345330.39%
AMZN220121C033000002022-01-14 3:59PM EST3,300.0018.1017.5018.10-2.56-12.39%3,8826,22729.60%
AMZN220121C033050002022-01-14 3:58PM EST3,305.0016.7515.7517.70-2.32-12.17%14134530.45%
AMZN220121C033100002022-01-14 3:59PM EST3,310.0015.5014.5015.50-2.31-12.97%26076929.64%
AMZN220121C033150002022-01-14 3:59PM EST3,315.0014.0013.2014.65-2.40-14.63%12430129.98%
AMZN220121C033200002022-01-14 3:59PM EST3,320.0013.3512.3513.85-2.05-13.31%47046730.31%
AMZN220121C033250002022-01-14 3:59PM EST3,325.0011.3011.3012.30-3.97-26.00%97730029.85%
AMZN220121C033300002022-01-14 3:59PM EST3,330.0011.0010.3511.65-2.56-18.88%56370430.21%
AMZN220121C033350002022-01-14 3:59PM EST3,335.0011.009.5511.00-1.80-14.06%31134730.53%
AMZN220121C033400002022-01-14 3:57PM EST3,340.009.559.259.70-2.31-19.48%1,21667730.08%
AMZN220121C033450002022-01-14 3:59PM EST3,345.008.658.359.20-2.95-25.43%22757630.46%
AMZN220121C033500002022-01-14 3:59PM EST3,350.008.007.758.10-2.45-23.44%2,2232,81430.06%
AMZN220121C033550002022-01-14 3:58PM EST3,355.007.607.057.80-2.00-20.83%24945330.59%
AMZN220121C033600002022-01-14 3:59PM EST3,360.007.046.507.55-2.36-25.11%28196731.16%
AMZN220121C033650002022-01-14 3:59PM EST3,365.006.506.056.80-2.20-25.29%35454331.02%
AMZN220121C033700002022-01-14 3:59PM EST3,370.006.355.606.25-1.35-17.53%35676231.08%
AMZN220121C033750002022-01-14 3:59PM EST3,375.005.655.255.80-2.00-26.14%39933331.24%
AMZN220121C033800002022-01-14 3:59PM EST3,380.005.164.805.40-1.74-25.22%27332131.43%
AMZN220121C033850002022-01-14 3:59PM EST3,385.005.304.655.25-1.85-25.87%20417731.99%
AMZN220121C033900002022-01-14 3:59PM EST3,390.004.594.204.75-1.81-28.28%17425331.93%
AMZN220121C033950002022-01-14 3:59PM EST3,395.004.283.904.50-1.57-26.84%24136132.26%
AMZN220121C034000002022-01-14 3:59PM EST3,400.004.093.804.15-1.51-26.96%2,9286,29932.37%
AMZN220121C034050002022-01-14 3:59PM EST3,405.003.753.403.90-1.75-31.82%36548732.63%
AMZN220121C034100002022-01-14 3:59PM EST3,410.003.503.203.75-1.30-27.08%12943133.06%
AMZN220121C034150002022-01-14 3:59PM EST3,415.003.353.003.50-1.45-30.21%9225833.25%
AMZN220121C034200002022-01-14 3:58PM EST3,420.003.202.923.30-1.10-25.58%39154533.53%
AMZN220121C034250002022-01-14 3:59PM EST3,425.003.152.703.10-1.05-25.00%6018633.77%
AMZN220121C034300002022-01-14 3:57PM EST3,430.002.662.522.98-1.14-30.00%2521,19634.17%
AMZN220121C034350002022-01-14 3:36PM EST3,435.002.702.672.80-0.77-22.19%5113234.41%
AMZN220121C034400002022-01-14 3:58PM EST3,440.002.592.282.71-0.91-26.00%27242834.85%
AMZN220121C034500002022-01-14 3:59PM EST3,450.002.342.302.40-0.95-28.88%1,1493,08335.32%
AMZN220121C034600002022-01-14 3:56PM EST3,460.002.102.002.24-0.66-23.91%15279636.14%
AMZN220121C034700002022-01-14 3:59PM EST3,470.001.991.782.07-0.55-21.65%20972836.87%
AMZN220121C034800002022-01-14 3:59PM EST3,480.001.881.601.94-0.58-23.58%14052937.68%
AMZN220121C034900002022-01-14 3:58PM EST3,490.001.651.501.81-0.47-22.17%11437438.44%
AMZN220121C035000002022-01-14 3:59PM EST3,500.001.601.561.61-0.48-23.08%2,1087,46538.86%
AMZN220121C035100002022-01-14 3:53PM EST3,510.001.491.301.62-0.44-22.80%29732940.09%
AMZN220121C035200002022-01-14 3:59PM EST3,520.001.361.211.51-0.34-20.00%7847340.80%
AMZN220121C035300002022-01-14 3:53PM EST3,530.001.281.121.28-0.29-18.47%6326540.85%
AMZN220121C035400002022-01-14 3:58PM EST3,540.001.211.061.35-0.19-13.57%4327842.34%
AMZN220121C035500002022-01-14 3:58PM EST3,550.001.131.121.13-0.22-16.30%7952,23042.29%
AMZN220121C035600002022-01-14 3:48PM EST3,560.001.080.941.23-0.16-12.90%45928243.96%
AMZN220121C035700002022-01-14 3:49PM EST3,570.001.011.001.06-0.11-9.82%12798744.07%
AMZN220121C035800002022-01-14 3:51PM EST3,580.001.050.831.10-0.11-9.48%17826245.39%
AMZN220121C035900002022-01-14 3:41PM EST3,590.000.950.781.06-0.13-12.04%10521846.22%
AMZN220121C036000002022-01-14 3:59PM EST3,600.000.740.750.83-0.16-17.78%1,0886,84345.67%
AMZN220121C036100002022-01-14 3:56PM EST3,610.000.840.690.94-0.12-12.50%401,07847.52%
AMZN220121C036200002022-01-14 3:57PM EST3,620.000.700.650.92-0.21-23.08%11231048.41%
AMZN220121C036300002022-01-14 3:21PM EST3,630.000.800.610.89-0.16-16.67%1110949.22%
AMZN220121C036400002022-01-14 3:44PM EST3,640.000.800.580.850.00-5611749.93%
AMZN220121C036500002022-01-14 3:41PM EST3,650.000.700.540.73-0.15-17.65%8722,14949.90%
AMZN220121C036600002022-01-14 3:44PM EST3,660.000.620.510.79-0.08-11.43%7011850.13%
AMZN220121C036700002022-01-14 3:50PM EST3,670.000.660.560.75-0.16-19.51%3616751.16%
AMZN220121C036800002022-01-14 1:21PM EST3,680.000.640.450.72+0.09+16.36%3912851.39%
AMZN220121C036900002022-01-14 3:59PM EST3,690.000.560.560.69-0.09-13.85%2312952.78%
AMZN220121C037000002022-01-14 3:59PM EST3,700.000.510.410.60-0.02-3.77%7006,60252.34%
AMZN220121C037100002022-01-14 3:58PM EST3,710.000.520.380.65+0.01+1.96%4620053.39%
AMZN220121C037200002022-01-14 3:38PM EST3,720.000.480.360.55+0.12+33.33%2215253.54%
AMZN220121C037300002022-01-14 2:47PM EST3,730.000.490.340.60+0.07+16.67%1211654.66%
AMZN220121C037400002022-01-14 12:21PM EST3,740.000.500.320.59+0.10+25.00%310055.37%
AMZN220121C037500002022-01-14 3:32PM EST3,750.000.420.310.42-0.02-4.55%7322,55354.86%
AMZN220121C037600002022-01-14 11:56AM EST3,760.000.320.290.46-0.05-13.51%423155.91%
AMZN220121C037700002022-01-14 3:45PM EST3,770.000.390.270.47-0.01-2.50%2414256.71%
AMZN220121C037800002022-01-14 3:45PM EST3,780.000.400.260.52+0.07+21.21%67057.93%
AMZN220121C037900002022-01-14 3:55PM EST3,790.000.380.240.36-0.10-20.83%318357.13%
AMZN220121C038000002022-01-14 3:57PM EST3,800.000.350.300.40+0.02+6.06%2623,71458.98%
AMZN220121C038500002022-01-14 3:45PM EST3,850.000.230.160.30-0.02-8.00%151,20360.50%
AMZN220121C039000002022-01-14 3:57PM EST3,900.000.180.110.24-0.02-10.00%2344,80262.84%
AMZN220121C039500002022-01-14 3:53PM EST3,950.000.170.060.18+0.01+6.25%611,24564.45%
AMZN220121C040000002022-01-14 3:59PM EST4,000.000.090.090.11-0.02-18.18%4536,76467.09%
AMZN220121C040500002022-01-14 3:32PM EST4,050.000.140.050.22+0.04+40.00%1194972.56%
AMZN220121C041000002022-01-14 3:38PM EST4,100.000.100.090.14+0.06+150.00%381,73275.00%
AMZN220121C041500002022-01-14 1:16PM EST4,150.000.090.030.09-0.02-18.18%1840174.41%
AMZN220121C042000002022-01-14 2:38PM EST4,200.000.080.050.08+0.04+100.00%821,49478.13%
AMZN220121C042500002022-01-14 3:59PM EST4,250.000.080.050.08+0.03+60.00%2366481.45%
AMZN220121C043000002022-01-14 2:28PM EST4,300.000.040.050.08+0.01+33.33%1112,37384.77%
AMZN220121C043500002022-01-14 2:02PM EST4,350.000.060.000.07+0.01+20.00%1635983.98%
AMZN220121C044000002022-01-14 3:53PM EST4,400.000.020.000.08-0.05-71.43%495587.70%
AMZN220121C044500002022-01-14 10:14AM EST4,450.000.100.000.10+0.06+150.00%3072192.19%
AMZN220121C045000002022-01-14 3:35PM EST4,500.000.040.020.05+0.01+33.33%182,59292.58%
AMZN220121C045500002022-01-14 10:10AM EST4,550.000.070.000.09+0.06+600.00%141497.27%
AMZN220121C046000002022-01-12 2:20PM EST4,600.000.050.000.010.00-192687.50%
AMZN220121C046500002022-01-12 12:27PM EST4,650.000.010.000.100.00-61,227103.91%
AMZN220121C047000002022-01-14 1:55PM EST4,700.000.010.000.11-0.02-66.67%11,545107.42%
AMZN220121C047500002022-01-14 2:33PM EST4,750.000.010.010.060.00-2303106.64%
AMZN220121C048000002022-01-14 1:52PM EST4,800.000.010.000.10-0.01-50.00%83,510112.11%
AMZN220121C048500002022-01-11 10:42AM EST4,850.000.050.000.110.00-2343115.63%
AMZN220121C049000002022-01-13 11:50AM EST4,900.000.050.000.110.00-11,183118.36%
AMZN220121C049500002022-01-14 12:08PM EST4,950.000.010.000.110.00-10332120.90%
AMZN220121C050000002022-01-14 3:04PM EST5,000.000.020.000.02+0.01+100.00%153,528110.94%
AMZN220121C050500002022-01-10 10:31AM EST5,050.000.020.000.110.00-3355126.17%
AMZN220121C051000002022-01-12 9:59AM EST5,100.000.050.000.110.00-2760128.71%
AMZN220121C051500002022-01-10 11:27AM EST5,150.000.010.000.050.00-3737124.22%
AMZN220121C052000002022-01-04 10:36AM EST5,200.000.040.000.020.00-2431120.31%
AMZN220121C052500002022-01-13 2:42PM EST5,250.000.010.000.050.00-1361128.91%
AMZN220121C053000002022-01-13 10:06AM EST5,300.000.020.000.020.00-42,018123.44%
AMZN220121C054000002022-01-14 10:09AM EST5,400.000.010.000.02-0.01-50.00%1690128.13%
AMZN220121C055000002022-01-14 2:52PM EST5,500.000.010.000.010.00-26,346128.13%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220121P008600002022-01-12 1:39PM EST860.000.010.000.010.00-63,440318.75%
AMZN220121P008800002021-12-28 3:43PM EST880.000.010.000.010.00-1589312.50%
AMZN220121P009000002021-12-28 2:38PM EST900.000.020.000.010.00-2435312.50%
AMZN220121P009200002021-12-15 12:22PM EST920.000.040.000.010.00-2365306.25%
AMZN220121P009400002022-01-13 10:48AM EST940.000.010.000.010.00-1128300.00%
AMZN220121P009600002021-10-21 2:40PM EST960.000.050.000.040.00-197320.31%
AMZN220121P009800002021-11-18 9:30AM EST980.000.010.000.110.00-10115336.72%
AMZN220121P010000002021-12-30 11:48AM EST1,000.000.020.000.010.00-20892287.50%
AMZN220121P010200002021-12-30 11:48AM EST1,020.000.040.000.100.00-20177323.44%
AMZN220121P010400002021-10-25 8:36AM EST1,040.000.050.000.550.00-146363.67%
AMZN220121P010600002021-12-15 2:46PM EST1,060.000.050.000.020.00-2101281.25%
AMZN220121P010800002021-12-15 12:24PM EST1,080.000.050.000.010.00-17238268.75%
AMZN220121P011000002022-01-14 12:37PM EST1,100.000.010.000.01-0.01-50.00%61,023262.50%
AMZN220121P011200002021-11-10 6:56AM EST1,120.000.180.000.490.00-1108337.50%
AMZN220121P011400002021-12-17 11:01AM EST1,140.000.010.000.110.00-1245295.31%
AMZN220121P011600002021-11-10 6:56AM EST1,160.000.250.000.500.00-2124327.34%
AMZN220121P011800002022-01-11 3:20PM EST1,180.000.010.000.020.00-27252256.25%
AMZN220121P012000002021-12-31 11:01AM EST1,200.000.010.000.050.00-3960267.19%
AMZN220121P012200002021-11-10 6:56AM EST1,220.000.640.004.350.00-74167389.28%
AMZN220121P012400002021-12-16 3:54PM EST1,240.000.060.000.010.00-2140234.38%
AMZN220121P012600002021-12-03 10:30AM EST1,260.000.080.000.020.00-40545240.63%
AMZN220121P012800002021-12-06 12:16PM EST1,280.000.130.000.020.00-40147235.94%
AMZN220121P013000002022-01-12 2:34PM EST1,300.000.010.000.010.00-191,276225.00%
AMZN220121P013200002022-01-03 12:00PM EST1,320.000.020.000.010.00-1115218.75%
AMZN220121P013400002021-12-28 3:44PM EST1,340.000.030.000.010.00-1364215.63%
AMZN220121P013600002021-12-23 2:07PM EST1,360.000.040.000.010.00-3307212.50%
AMZN220121P013800002022-01-14 2:01PM EST1,380.000.010.000.02-0.01-50.00%1236218.75%
AMZN220121P014000002022-01-14 1:42PM EST1,400.000.010.000.03-0.01-50.00%11,711218.75%
AMZN220121P014200002022-01-03 9:55AM EST1,420.000.100.000.120.00-1115236.72%
AMZN220121P014400002021-12-27 1:52PM EST1,440.000.020.000.050.00-10358218.75%
AMZN220121P014600002022-01-04 9:55AM EST1,460.000.050.000.110.00-1175227.73%
AMZN220121P014800002021-12-16 12:18PM EST1,480.000.100.000.110.00-1334224.22%
AMZN220121P015000002022-01-14 2:59PM EST1,500.000.010.000.10-0.07-87.50%11,379218.75%
AMZN220121P015200002021-12-15 12:34PM EST1,520.000.100.000.110.00-31,380216.80%
AMZN220121P015400002022-01-10 9:30AM EST1,540.000.020.000.110.00-8530213.28%
AMZN220121P015600002022-01-03 2:40PM EST1,560.000.050.000.110.00-1194209.77%
AMZN220121P015800002021-12-09 1:53PM EST1,580.000.250.000.160.00-1240212.11%
AMZN220121P016000002022-01-13 1:08PM EST1,600.000.010.000.050.00-4903192.19%
AMZN220121P016200002021-12-13 3:42PM EST1,620.000.220.000.000.00-1050.00%
AMZN220121P016400002022-01-12 10:19AM EST1,640.000.010.000.050.00-5199185.94%
AMZN220121P016600002022-01-14 11:01AM EST1,660.000.010.010.12-0.04-80.00%2150194.92%
AMZN220121P016800002022-01-11 11:21AM EST1,680.000.250.000.120.00-4259190.63%
AMZN220121P016900002022-01-11 11:21AM EST1,690.000.290.000.120.00-571189.06%
AMZN220121P017000002022-01-14 11:37AM EST1,700.000.070.000.13-0.02-22.22%11,302188.28%
AMZN220121P017100002021-12-30 3:46PM EST1,710.000.070.000.130.00-6107186.72%
AMZN220121P017200002022-01-14 2:59PM EST1,720.000.010.000.13-0.09-90.00%2145185.16%
AMZN220121P017300002021-12-08 3:00PM EST1,730.000.450.000.200.00-2574189.84%
AMZN220121P017400002022-01-07 12:41PM EST1,740.000.050.000.050.00-1127170.31%
AMZN220121P017500002022-01-14 11:01AM EST1,750.000.010.010.05-0.04-80.00%1469170.31%
AMZN220121P017600002021-12-10 11:06AM EST1,760.000.400.000.180.00-171183.40%
AMZN220121P017700002021-11-10 6:57AM EST1,770.002.880.004.700.00-134252.27%
AMZN220121P017800002021-12-07 3:31PM EST1,780.000.600.000.190.00-158180.86%
AMZN220121P017900002022-01-10 9:30AM EST1,790.000.010.000.150.00-335176.17%
AMZN220121P017950002022-01-11 11:21AM EST1,795.000.260.000.140.00-136174.22%
AMZN220121P018000002022-01-14 3:58PM EST1,800.000.010.000.050.00-181,446160.94%
AMZN220121P018050002021-12-30 11:56AM EST1,805.000.140.000.140.00-433172.66%
AMZN220121P018100002021-11-10 6:57AM EST1,810.002.310.000.820.00-6104200.29%
AMZN220121P018150002021-11-10 6:57AM EST1,815.006.300.000.820.00-624199.41%
AMZN220121P018200002021-12-03 12:16PM EST1,820.001.290.000.250.00-341178.52%
AMZN220121P018250002022-01-03 9:43AM EST1,825.000.010.000.140.00-134169.92%
AMZN220121P018300002021-12-03 2:41PM EST1,830.001.650.000.240.00-1073176.37%
AMZN220121P018350002021-10-27 11:12AM EST1,835.001.090.001.030.00-2662200.39%
AMZN220121P018400002022-01-05 3:44PM EST1,840.000.040.000.130.00-161166.41%
AMZN220121P018450002021-11-03 11:11AM EST1,845.000.710.403.050.00-121227.34%
AMZN220121P018500002022-01-14 3:51PM EST1,850.000.030.000.13-0.07-70.00%1311164.84%
AMZN220121P018550002021-12-31 12:53PM EST1,855.000.100.000.130.00-144164.26%
AMZN220121P018600002021-12-27 1:52PM EST1,860.000.050.000.130.00-657163.67%
AMZN220121P018650002021-11-10 6:57AM EST1,865.007.100.000.880.00-623191.99%
AMZN220121P018700002021-12-03 3:18PM EST1,870.002.350.000.230.00-457169.53%
AMZN220121P018750002021-11-01 2:40PM EST1,875.000.850.241.090.00-112198.54%
AMZN220121P018800002022-01-10 1:19PM EST1,880.000.070.000.120.00-2114159.38%
AMZN220121P018850002021-12-21 2:25PM EST1,885.000.300.000.120.00-343158.98%
AMZN220121P018900002021-12-03 3:32PM EST1,890.002.420.000.230.00-1074166.41%
AMZN220121P019000002022-01-14 1:58PM EST1,900.000.030.000.050.00-8471146.88%
AMZN220121P019100002022-01-04 3:20PM EST1,910.000.050.000.110.00-1064154.30%
AMZN220121P019200002021-12-06 9:31AM EST1,920.002.340.000.000.00-102,43050.00%
AMZN220121P019300002021-12-22 11:28AM EST1,930.000.290.000.110.00-7113151.17%
AMZN220121P019400002022-01-10 9:41AM EST1,940.000.240.000.110.00-192150.00%
AMZN220121P019500002021-12-20 1:03PM EST1,950.000.700.000.110.00-1216148.44%
AMZN220121P019600002021-12-23 9:55AM EST1,960.000.250.000.120.00-577148.05%
AMZN220121P019700002021-12-03 1:07PM EST1,970.002.090.000.230.00-12119154.30%
AMZN220121P019800002022-01-11 11:50AM EST1,980.000.100.000.110.00-4204144.14%
AMZN220121P019900002022-01-06 3:11PM EST1,990.000.100.000.110.00-1121142.97%
AMZN220121P020000002022-01-14 3:58PM EST2,000.000.030.010.05+0.02+200.00%102,125135.16%
AMZN220121P020200002022-01-10 1:27PM EST2,020.000.110.000.110.00-6283138.67%
AMZN220121P020400002022-01-11 11:38AM EST2,040.000.070.000.110.00-1109135.94%
AMZN220121P020500002022-01-14 11:39AM EST2,050.000.070.000.07+0.06+600.00%2442130.47%
AMZN220121P020600002022-01-10 12:10PM EST2,060.000.190.000.110.00-8128133.20%
AMZN220121P020800002022-01-14 1:37PM EST2,080.000.050.000.11+0.01+25.00%2409130.47%
AMZN220121P021000002022-01-14 1:37PM EST2,100.000.050.010.12+0.01+25.00%2997129.69%
AMZN220121P021200002022-01-14 3:06PM EST2,120.000.050.000.120.00-2230126.17%
AMZN220121P021400002022-01-14 10:01AM EST2,140.000.040.000.10-0.21-84.00%2102121.88%
AMZN220121P021500002022-01-14 3:41PM EST2,150.000.050.000.10-0.24-82.76%2124120.70%
AMZN220121P021600002022-01-14 12:00PM EST2,160.000.060.000.06-0.01-14.29%106309114.84%
AMZN220121P021800002022-01-14 10:01AM EST2,180.000.040.010.10-0.06-60.00%2138117.58%
AMZN220121P022000002022-01-14 3:13PM EST2,200.000.030.010.10-0.01-25.00%291,115115.04%
AMZN220121P022200002022-01-13 1:27PM EST2,220.000.070.050.100.00-15249115.23%
AMZN220121P022400002022-01-11 10:05AM EST2,240.000.210.010.100.00-2151110.16%
AMZN220121P022500002022-01-14 3:58PM EST2,250.000.070.030.12-0.01-12.50%1248111.52%
AMZN220121P022600002022-01-11 10:22AM EST2,260.000.220.000.120.00-2155108.20%
AMZN220121P022800002022-01-13 10:24AM EST2,280.000.110.030.120.00-10488107.81%
AMZN220121P023000002022-01-14 3:25PM EST2,300.000.100.030.10-0.03-23.08%582,027103.91%
AMZN220121P023200002022-01-14 10:17AM EST2,320.000.020.010.15-0.10-83.33%1329103.32%
AMZN220121P023400002022-01-12 1:20PM EST2,340.000.100.080.150.00-1151103.91%
AMZN220121P023600002022-01-13 3:58PM EST2,360.000.170.000.170.00-1240198.83%
AMZN220121P023800002022-01-14 3:26PM EST2,380.000.130.100.18-0.02-13.33%23309100.68%
AMZN220121P024000002022-01-14 3:44PM EST2,400.000.130.100.17-0.04-23.53%951,40597.85%
AMZN220121P024200002022-01-14 11:42AM EST2,420.000.230.100.21+0.14+155.56%622596.48%
AMZN220121P024400002022-01-14 2:01PM EST2,440.000.190.100.22+0.05+35.71%2244394.34%
AMZN220121P024600002022-01-14 2:46PM EST2,460.000.210.100.24-0.17-44.74%4150892.29%
AMZN220121P024800002022-01-14 3:21PM EST2,480.000.220.100.26+0.06+37.50%5188690.33%
AMZN220121P025000002022-01-14 3:58PM EST2,500.000.210.200.28-0.09-30.00%393,46890.28%
AMZN220121P025200002022-01-14 3:29PM EST2,520.000.270.110.32+0.04+17.39%5043686.82%
AMZN220121P025400002022-01-14 3:33PM EST2,540.000.300.140.35-0.02-6.25%2038185.45%
AMZN220121P025600002022-01-14 3:41PM EST2,560.000.300.180.39-0.06-16.67%2132984.18%
AMZN220121P025800002022-01-14 11:42AM EST2,580.000.550.280.42+0.13+30.95%167283.45%
AMZN220121P026000002022-01-14 3:45PM EST2,600.000.340.260.46-0.10-22.73%3382,12681.15%
AMZN220121P026200002022-01-14 3:28PM EST2,620.000.430.340.42-0.07-14.00%2631979.05%
AMZN220121P026400002022-01-14 3:02PM EST2,640.000.510.350.53+0.06+13.33%3062577.78%
AMZN220121P026500002022-01-14 2:55PM EST2,650.000.530.340.55-0.05-8.62%6162176.56%
AMZN220121P026600002022-01-14 3:04PM EST2,660.000.540.360.58+0.03+5.88%8738275.78%
AMZN220121P026800002022-01-14 3:28PM EST2,680.000.580.410.63-0.09-13.43%262,38074.07%
AMZN220121P027000002022-01-14 3:51PM EST2,700.000.550.460.68-0.18-24.66%3054,00772.27%
AMZN220121P027200002022-01-14 3:19PM EST2,720.000.770.520.74+0.13+20.31%36768470.51%
AMZN220121P027400002022-01-14 3:59PM EST2,740.000.620.580.78-0.41-39.81%851,37968.56%
AMZN220121P027600002022-01-14 3:57PM EST2,760.000.770.640.87-0.38-33.04%3251,05066.81%
AMZN220121P027800002022-01-14 3:34PM EST2,780.000.750.710.94-0.21-21.87%2312,41264.92%
AMZN220121P028000002022-01-14 3:57PM EST2,800.000.840.791.02-0.76-47.50%1,2932,87263.04%
AMZN220121P028200002022-01-14 3:59PM EST2,820.000.910.871.00-0.51-35.92%34980160.62%
AMZN220121P028300002022-01-12 3:38PM EST2,830.000.911.041.34+0.91---61.35%
AMZN220121P028400002022-01-14 3:59PM EST2,840.001.110.971.23-0.89-44.50%7855159.29%
AMZN220121P028500002022-01-13 12:47PM EST2,850.001.541.201.51+1.54+1,711.11%26-59.74%
AMZN220121P028600002022-01-14 3:00PM EST2,860.001.751.101.36-0.69-28.28%5358957.50%
AMZN220121P028700002022-01-13 12:09PM EST2,870.001.051.361.70+1.05---58.02%
AMZN220121P028800002022-01-14 3:59PM EST2,880.001.351.211.53-0.88-39.46%42376755.65%
AMZN220121P028900002022-01-13 1:00PM EST2,890.001.761.601.96+1.76+463.16%17-56.56%
AMZN220121P029000002022-01-14 3:58PM EST2,900.001.471.381.67-1.50-50.51%1,4351,98953.76%
AMZN220121P029100002022-01-13 12:52PM EST2,910.001.981.862.32+1.98+440.00%7-55.15%
AMZN220121P029200002022-01-14 3:57PM EST2,920.001.761.541.89-1.30-42.48%17851551.93%
AMZN220121P029300002022-01-13 10:42AM EST2,930.002.412.192.57+2.41+270.79%57-53.43%
AMZN220121P029400002022-01-14 3:58PM EST2,940.001.991.762.14-1.41-41.47%34894650.15%
AMZN220121P029500002022-01-13 12:59PM EST2,950.002.822.392.81+2.82+2,169.23%57-51.27%
AMZN220121P029600002022-01-14 3:49PM EST2,960.002.442.052.44-1.79-42.32%30573049.18%
AMZN220121P029700002022-01-13 1:01PM EST2,970.003.382.983.50+3.38+238.03%22-50.35%
AMZN220121P029800002022-01-14 3:47PM EST2,980.002.642.352.82-2.44-48.03%1821,95847.47%
AMZN220121P029900002022-01-13 12:59PM EST2,990.003.723.303.80+3.72+2,066.67%25-48.81%
AMZN220121P030000002022-01-14 3:59PM EST3,000.002.952.903.00-3.65-55.30%2,3036,20044.95%
AMZN220121P030100002022-01-13 12:35PM EST3,010.004.284.054.60+4.28+629.41%11-47.57%
AMZN220121P030200002022-01-14 3:58PM EST3,020.003.623.203.85-3.83-51.41%25389944.10%
AMZN220121P030300002022-01-13 12:45PM EST3,030.005.785.005.65+5.78+825.71%30-46.47%
AMZN220121P030400002022-01-14 3:59PM EST3,040.004.153.904.45-4.46-51.80%17797742.24%
AMZN220121P030500002022-01-14 3:58PM EST3,050.004.724.254.95-5.24-52.61%5382,31641.62%
AMZN220121P030600002022-01-14 3:59PM EST3,060.005.054.705.45-5.87-53.75%2191,20640.89%
AMZN220121P030700002022-01-13 12:53PM EST3,070.008.266.807.70+8.26+724.56%89-42.99%
AMZN220121P030800002022-01-14 3:57PM EST3,080.006.375.956.50-6.58-50.81%2871,08439.21%
AMZN220121P030900002022-01-13 1:00PM EST3,090.009.688.809.60+9.68+827.35%478-42.00%
AMZN220121P031000002022-01-14 3:59PM EST3,100.007.507.508.00-8.00-51.61%1,6153,89537.82%
AMZN220121P031100002022-01-13 1:00PM EST3,110.0011.3610.2511.35+11.36+2,318.36%53-40.29%
AMZN220121P031200002022-01-14 3:54PM EST3,120.009.619.1010.40-9.22-48.96%3992,43437.08%
AMZN220121P031300002022-01-13 12:46PM EST3,130.0016.0712.8014.35+16.07+1,350.42%67-39.52%
AMZN220121P031400002022-01-14 3:56PM EST3,140.0012.5211.7012.85-10.28-45.09%3963,52435.71%
AMZN220121P031450002022-01-14 3:51PM EST3,145.0013.6212.3013.65-7.85-36.56%1291,71835.47%
AMZN220121P031500002022-01-14 3:59PM EST3,150.0014.0013.5014.50-10.80-43.55%1,0213,08035.23%
AMZN220121P031550002022-01-14 3:59PM EST3,155.0014.5513.6015.45-11.43-44.00%8142035.05%
AMZN220121P031600002022-01-14 3:58PM EST3,160.0015.8014.9516.55-12.12-43.41%31678034.96%
AMZN220121P031650002022-01-14 3:51PM EST3,165.0017.4515.3517.55-9.85-36.08%16425534.71%
AMZN220121P031700002022-01-14 3:59PM EST3,170.0017.9016.9518.65-12.32-40.77%33279434.51%
AMZN220121P031750002022-01-14 3:58PM EST3,175.0018.7517.6019.90-6.88-26.84%25849134.38%
AMZN220121P031800002022-01-14 3:59PM EST3,180.0019.7719.2020.90-12.33-38.41%41987933.98%
AMZN220121P031850002022-01-14 3:58PM EST3,185.0021.2020.3022.40-9.55-31.06%12321033.96%
AMZN220121P031900002022-01-14 3:59PM EST3,190.0022.3821.6523.75-13.92-38.35%4421,29333.75%
AMZN220121P031950002022-01-14 3:58PM EST3,195.0024.1022.8524.75-14.40-37.40%26473833.20%
AMZN220121P032000002022-01-14 3:59PM EST3,200.0025.2424.5026.00-14.76-36.90%5,2778,26232.80%
AMZN220121P032050002022-01-14 3:58PM EST3,205.0026.8325.6528.30-15.72-36.94%30029133.18%
AMZN220121P032100002022-01-14 3:59PM EST3,210.0028.5027.0029.60-16.05-36.03%83943832.70%
AMZN220121P032150002022-01-14 3:59PM EST3,215.0031.0029.1531.80-10.68-25.62%5741,00932.86%
AMZN220121P032200002022-01-14 3:59PM EST3,220.0031.9930.2033.75-16.01-33.35%68382232.76%
AMZN220121P032250002022-01-14 3:57PM EST3,225.0033.7131.9535.80-17.49-34.16%39644932.67%
AMZN220121P032300002022-01-14 3:59PM EST3,230.0035.7435.0037.00-17.11-32.37%75080431.87%
AMZN220121P032350002022-01-14 3:59PM EST3,235.0038.1336.0539.45-17.04-30.89%28029031.95%
AMZN220121P032400002022-01-14 3:59PM EST3,240.0040.3039.0041.60-17.70-30.52%7411,04231.74%
AMZN220121P032450002022-01-14 3:58PM EST3,245.0042.3841.3043.95-13.42-24.05%16058131.61%
AMZN220121P032500002022-01-14 3:59PM EST3,250.0044.9542.8546.65-17.40-27.91%8452,26331.67%
AMZN220121P032550002022-01-14 3:57PM EST3,255.0048.7045.7049.05-8.75-15.23%6917931.44%
AMZN220121P032600002022-01-14 3:59PM EST3,260.0049.6548.5051.75-18.94-27.61%55042731.36%
AMZN220121P032650002022-01-14 3:49PM EST3,265.0056.2750.2055.40-5.35-8.68%9529231.92%
AMZN220121P032700002022-01-14 3:58PM EST3,270.0055.7553.1058.05-19.05-25.47%22053331.67%
AMZN220121P032750002022-01-14 3:51PM EST3,275.0060.6755.9061.40-16.71-21.59%2361,40731.88%
AMZN220121P032800002022-01-14 3:55PM EST3,280.0061.9659.1064.55-18.51-23.00%9172031.88%
AMZN220121P032850002022-01-14 3:39PM EST3,285.0071.4562.1067.75-2.75-3.71%7635831.84%
AMZN220121P032900002022-01-14 3:57PM EST3,290.0069.3865.4570.95-19.02-21.52%11949431.74%
AMZN220121P032950002022-01-14 3:59PM EST3,295.0071.6869.9074.35-10.32-12.59%12469431.73%
AMZN220121P033000002022-01-14 3:59PM EST3,300.0075.4073.3078.35-21.60-22.27%5294,26532.15%
AMZN220121P033050002022-01-14 3:25PM EST3,305.0085.1175.8581.60-6.89-7.49%2333231.89%
AMZN220121P033100002022-01-14 3:53PM EST3,310.0083.4780.2585.10-19.53-18.96%7552331.76%
AMZN220121P033150002022-01-14 3:45PM EST3,315.0088.2084.0589.20-11.85-11.84%4426132.11%
AMZN220121P033200002022-01-14 3:54PM EST3,320.0091.1887.9593.15-10.16-10.03%17033732.26%
AMZN220121P033250002022-01-14 3:56PM EST3,325.0096.7591.0597.15-17.52-15.33%2436132.41%
AMZN220121P033300002022-01-14 2:45PM EST3,330.00121.8595.60101.65+9.85+8.79%7349332.99%
AMZN220121P033350002022-01-14 2:12PM EST3,335.00132.1799.50105.40+20.85+18.73%2740632.79%
AMZN220121P033400002022-01-14 3:33PM EST3,340.00114.70103.60109.65-3.29-2.79%4671733.03%
AMZN220121P033450002022-01-14 3:42PM EST3,345.00113.62108.15114.25-9.67-7.84%271,29133.60%
AMZN220121P033500002022-01-14 3:57PM EST3,350.00116.81112.45119.00-13.78-10.55%1542,61434.31%
AMZN220121P033550002022-01-14 2:02PM EST3,355.00145.93116.45124.75+21.01+16.82%6626436.11%
AMZN220121P033600002022-01-14 3:51PM EST3,360.00122.00120.65127.85-9.84-7.46%3468034.92%
AMZN220121P033650002022-01-14 3:33PM EST3,365.00135.90125.60132.35-2.34-1.69%4934435.26%
AMZN220121P033700002022-01-14 3:22PM EST3,370.00142.08129.25136.85-13.92-8.92%801,00535.57%
AMZN220121P033750002022-01-14 2:05PM EST3,375.00164.28133.50142.00+24.53+17.55%6116336.66%
AMZN220121P033800002022-01-14 3:19PM EST3,380.00154.38138.70146.45+1.38+0.90%5329436.85%
AMZN220121P033850002022-01-14 3:21PM EST3,385.00157.79142.70150.80+4.36+2.84%1210036.87%
AMZN220121P033900002022-01-14 2:55PM EST3,390.00174.18147.15156.00+12.65+7.83%5227838.00%
AMZN220121P033950002022-01-14 1:01PM EST3,395.00186.52151.55161.60+21.18+12.81%430239.67%
AMZN220121P034000002022-01-14 3:53PM EST3,400.00162.77156.55164.85-16.43-9.17%1704,31138.08%
AMZN220121P034050002022-01-14 3:18PM EST3,405.00180.50161.25172.15-3.27-1.78%313242.12%
AMZN220121P034100002022-01-14 2:55PM EST3,410.00193.49166.20174.45+22.30+13.03%4057639.12%
AMZN220121P034150002022-01-14 1:58PM EST3,415.00198.97170.50180.65+90.09+82.74%1110641.73%
AMZN220121P034200002022-01-14 2:35PM EST3,420.00198.55175.60185.45-1.08-0.54%3188442.26%
AMZN220121P034250002022-01-14 3:34PM EST3,425.00193.25180.40188.85+7.44+4.00%238640.56%
AMZN220121P034300002022-01-14 3:58PM EST3,430.00190.16185.25194.15+3.97+2.13%4170541.84%
AMZN220121P034350002022-01-14 3:59PM EST3,435.00194.25189.80200.00-8.02-3.96%224543.99%
AMZN220121P034400002022-01-14 3:59PM EST3,440.00199.16195.70204.00-6.14-2.99%1234443.15%
AMZN220121P034500002022-01-14 3:57PM EST3,450.00210.61205.50213.25-9.64-4.38%1191,54543.36%
AMZN220121P034600002022-01-14 2:59PM EST3,460.00239.94214.75223.00+53.36+28.60%1245644.39%
AMZN220121P034700002022-01-14 3:48PM EST3,470.00235.73224.35235.15-4.82-2.00%1055049.70%
AMZN220121P034800002022-01-14 2:56PM EST3,480.00260.67233.95242.75+29.97+12.99%6254246.81%
AMZN220121P034900002022-01-14 3:08PM EST3,490.00271.31244.10252.65+57.23+26.73%5920548.04%
AMZN220121P035000002022-01-14 3:48PM EST3,500.00265.41254.00263.10-12.59-4.53%572,84550.38%
AMZN220121P035100002022-01-12 3:57PM EST3,510.00206.48263.60273.900.00-519153.40%
AMZN220121P035200002022-01-14 3:56PM EST3,520.00279.00273.50283.80+10.10+3.76%615454.63%
AMZN220121P035300002022-01-14 2:51PM EST3,530.00309.20284.50292.25+66.50+27.40%5612952.72%
AMZN220121P035400002022-01-14 12:49PM EST3,540.00326.41293.35302.20+69.03+26.82%5213853.95%
AMZN220121P035500002022-01-14 3:04PM EST3,550.00325.18303.60312.10-2.32-0.71%1287155.05%
AMZN220121P035600002022-01-14 1:22PM EST3,560.00357.40313.50324.30+89.85+33.58%36761.27%
AMZN220121P035700002022-01-14 3:24PM EST3,570.00337.17323.15333.45+1.14+0.34%28660.84%
AMZN220121P035800002022-01-14 11:12AM EST3,580.00370.10333.60341.95+77.00+26.27%569458.61%
AMZN220121P035900002022-01-11 12:46PM EST3,590.00353.00343.05353.35+72.03+25.64%111163.31%
AMZN220121P036000002022-01-14 12:59PM EST3,600.00393.55353.00363.30+27.50+7.51%61,50464.52%
AMZN220121P036100002022-01-10 1:51PM EST3,610.00375.00363.00373.25-53.00-12.38%211765.72%
AMZN220121P036200002022-01-13 3:03PM EST3,620.00387.95372.90383.200.00-18866.90%
AMZN220121P036300002022-01-14 2:38PM EST3,630.00407.25383.15394.05+63.45+18.46%85152.36%
AMZN220121P036400002022-01-06 12:38PM EST3,640.00368.81393.10403.950.00-12352.98%
AMZN220121P036500002022-01-14 2:24PM EST3,650.00432.83402.80413.10+86.89+25.12%738970.51%
AMZN220121P036600002022-01-13 3:03PM EST3,660.00428.90412.80423.100.00-14150.76%
AMZN220121P036700002022-01-11 3:52PM EST3,670.00368.12423.00434.200.00-23456.60%
AMZN220121P036800002022-01-14 9:48AM EST3,680.00445.00432.70443.00+20.90+4.93%15651.71%
AMZN220121P036900002022-01-14 1:16PM EST3,690.00476.39442.95453.80+20.19+4.43%53657.19%
AMZN220121P037000002022-01-14 3:57PM EST3,700.00458.98453.70461.50+41.58+9.96%1752250.37%
AMZN220121P037100002022-01-11 2:39PM EST3,710.00411.50462.90473.750.00-111258.85%
AMZN220121P037200002021-12-20 9:57AM EST3,720.00392.00472.60482.950.00-11254.64%
AMZN220121P037300002022-01-10 10:10AM EST3,730.00496.00482.85493.700.00-3260.45%
AMZN220121P037400002022-01-11 10:31AM EST3,740.00489.90492.55502.900.00-1355.84%
AMZN220121P037500002022-01-13 1:22PM EST3,750.00497.67502.55512.900.00-424156.74%
AMZN220121P037600002022-01-14 10:30AM EST3,760.00545.65512.65522.90-68.68-11.18%1158.33%
AMZN220121P037700002022-01-14 10:01AM EST3,770.00548.45522.55532.90+4.70+0.86%1458.55%
AMZN220121P037800002021-12-21 9:35AM EST3,780.00436.50532.55542.900.00-1959.45%
AMZN220121P037900002021-12-08 12:43PM EST3,790.00307.46529.45546.650.00-2250.00%
AMZN220121P038000002022-01-14 3:57PM EST3,800.00558.15552.55562.90-3.85-0.69%793161.23%
AMZN220121P038500002022-01-13 9:42AM EST3,850.00532.35602.55612.850.00-112965.23%
AMZN220121P039000002022-01-12 2:05PM EST3,900.00687.17648.65666.60+93.28+15.71%114268.19%
AMZN220121P039500002022-01-06 11:58AM EST3,950.00662.31698.65717.150.00-2776.81%
AMZN220121P040000002022-01-12 2:09PM EST4,000.00692.85752.80763.650.00-179585.03%
AMZN220121P040500002022-01-13 10:52AM EST4,050.00773.10802.55812.900.00-51382.37%
AMZN220121P041000002022-01-13 10:52AM EST4,100.00825.15852.55862.900.00-1386.33%
AMZN220121P041500002021-12-21 12:19PM EST4,150.00781.22898.00917.000.00-6184.77%
AMZN220121P042000002021-12-30 1:29PM EST4,200.00795.52948.50966.550.00-31489.21%
AMZN220121P042500002021-12-27 12:04PM EST4,250.00842.90998.501,016.550.00-2092.82%
AMZN220121P043000002021-12-23 3:58PM EST4,300.001,076.751,048.101,066.50+201.56+23.03%1184.57%
AMZN220121P043500002022-01-13 10:01AM EST4,350.001,050.851,098.651,116.550.00-15102.15%
AMZN220121P044000002022-01-14 10:03AM EST4,400.001,186.101,148.701,166.55+84.90+7.71%11106.40%
AMZN220121P044500002021-12-28 3:19PM EST4,450.001,036.661,198.101,216.550.00-1096.48%
AMZN220121P045000002021-12-22 3:33PM EST4,500.001,339.001,248.101,266.550.00-1099.41%
AMZN220121P045500002021-12-27 12:04PM EST4,550.001,142.601,298.101,316.550.00-21102.54%
AMZN220121P046000002022-01-13 10:52AM EST4,600.001,323.101,348.751,366.550.00-110120.75%
AMZN220121P046500002021-12-17 10:04AM EST4,650.001,307.601,398.801,416.550.00-10124.76%
AMZN220121P047000002022-01-06 9:38AM EST4,700.001,420.251,448.001,467.100.00-10124.02%
AMZN220121P047500002021-12-21 12:10PM EST4,750.001,391.751,498.001,516.550.00-61107.81%
AMZN220121P048000002021-12-20 9:32AM EST4,800.001,459.951,548.501,567.100.00-14137.79%
AMZN220121P048500002022-01-14 10:03AM EST4,850.001,636.151,598.451,616.50+29.80+1.86%10130.08%
AMZN220121P049000002021-12-30 3:27PM EST4,900.001,509.051,648.651,666.550.00-50138.18%
AMZN220121P049500002021-12-17 10:16AM EST4,950.001,621.941,698.651,716.500.00-1101140.28%
AMZN220121P050000002021-12-27 2:09PM EST5,000.001,604.631,748.801,767.100.00-28153.96%
AMZN220121P050500002021-12-30 3:27PM EST5,050.001,659.051,798.501,816.550.00-51144.09%
AMZN220121P051000002021-12-21 10:38AM EST5,100.001,775.861,848.601,866.550.00-2020149.02%
AMZN220121P051500002021-12-17 3:49PM EST5,150.001,773.471,898.151,916.550.00-760138.67%
AMZN220121P052000002021-12-21 10:48AM EST5,200.001,874.411,948.001,966.550.00-20130.86%
AMZN220121P052500002021-12-20 9:39AM EST5,250.001,901.951,998.002,016.550.00-20133.59%
AMZN220121P053000002021-12-07 1:27PM EST5,300.001,761.492,028.252,042.250.00-4410.00%
AMZN220121P054000002022-01-14 9:36AM EST5,400.002,180.002,148.552,166.55+79.25+3.77%11164.55%
AMZN220121P055000002022-01-12 9:44AM EST5,500.002,193.152,248.002,266.550.00-15145.31%