Mercado abrirá em 2 h 59 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.488,24+12,45 (+0,36%)
No fechamento: 4:00PM EDT
3.480,74 -7,50 (-0,22%)
Pré-Abertura: 05:59AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de fevereiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220218C016000002021-08-27 9:44AM EDT1,600.001,728.980.000.000.00-800.00%
AMZN220218C016200002021-08-25 5:32PM EDT1,620.001,723.850.000.000.00-100.00%
AMZN220218C016600002021-08-25 5:32PM EDT1,660.001,981.100.000.000.00-100.00%
AMZN220218C016800002021-08-25 5:32PM EDT1,680.001,705.750.000.000.00--00.00%
AMZN220218C017000002021-08-31 11:18AM EDT1,700.001,747.570.000.000.00-200.00%
AMZN220218C017200002021-08-25 5:32PM EDT1,720.001,947.700.000.000.00-100.00%
AMZN220218C017400002021-08-25 5:32PM EDT1,740.001,695.400.000.000.00-200.00%
AMZN220218C018600002021-08-18 9:13PM EDT1,860.001,449.700.000.000.00--00.00%
AMZN220218C019200002021-08-25 5:32PM EDT1,920.001,473.700.000.000.00--00.00%
AMZN220218C019600002021-08-25 5:32PM EDT1,960.001,748.350.000.000.00--00.00%
AMZN220218C020000002021-08-31 9:32AM EDT2,000.001,432.790.000.000.00-100.00%
AMZN220218C020200002021-08-25 5:32PM EDT2,020.001,527.950.000.000.00--00.00%
AMZN220218C020400002021-08-25 5:32PM EDT2,040.001,271.000.000.000.00-100.00%
AMZN220218C020800002021-08-25 5:32PM EDT2,080.001,379.150.000.000.00--00.00%
AMZN220218C021400002021-08-19 2:33PM EDT2,140.001,068.920.000.000.00-700.00%
AMZN220218C021600002021-08-25 5:32PM EDT2,160.001,302.400.000.000.00--00.00%
AMZN220218C022000002021-09-01 2:49PM EDT2,200.001,320.810.000.000.00-300.00%
AMZN220218C022400002021-08-25 5:32PM EDT2,240.001,072.000.000.000.00-100.00%
AMZN220218C022600002021-08-25 5:32PM EDT2,260.001,145.130.000.000.00--00.00%
AMZN220218C022800002021-08-18 9:13PM EDT2,280.001,044.400.000.000.00--00.00%
AMZN220218C023000002021-08-25 5:32PM EDT2,300.001,100.000.000.000.00-700.00%
AMZN220218C023800002021-08-20 9:41AM EDT2,380.00848.890.000.000.00-100.00%
AMZN220218C024000002021-08-30 2:07PM EDT2,400.001,062.700.000.000.00-300.00%
AMZN220218C024200002021-08-25 5:32PM EDT2,420.00961.250.000.000.00-200.00%
AMZN220218C024400002021-08-23 9:54AM EDT2,440.00845.950.000.000.00-100.00%
AMZN220218C024600002021-08-17 11:27AM EDT2,460.00837.450.000.000.00--00.00%
AMZN220218C024800002021-09-01 2:51PM EDT2,480.001,054.850.000.000.00-800.00%
AMZN220218C025000002021-09-08 2:02PM EDT2,500.001,061.620.000.000.00-100.00%
AMZN220218C025400002021-08-17 12:54PM EDT2,540.00742.370.000.000.00-100.00%
AMZN220218C025600002021-09-03 9:36AM EDT2,560.00915.850.000.000.00-300.00%
AMZN220218C026000002021-08-26 12:42PM EDT2,600.00773.770.000.000.00-100.00%
AMZN220218C026200002021-09-10 10:03AM EDT2,620.00909.490.000.000.00-100.00%
AMZN220218C026400002021-09-08 9:53AM EDT2,640.00920.730.000.000.00-100.00%
AMZN220218C026600002021-08-25 5:33PM EDT2,660.00663.900.000.000.00--00.00%
AMZN220218C026800002021-08-18 10:22AM EDT2,680.00625.100.000.000.00-100.00%
AMZN220218C027000002021-08-16 10:47AM EDT2,700.00600.000.000.000.00-100.00%
AMZN220218C027200002021-08-25 5:33PM EDT2,720.00963.600.000.000.00-200.00%
AMZN220218C027600002021-08-25 5:33PM EDT2,760.00945.00773.45783.200.00-1034.80%
AMZN220218C027800002021-08-25 5:33PM EDT2,780.00655.70755.70765.400.00-1034.50%
AMZN220218C028000002021-08-20 1:53PM EDT2,800.00488.50738.15747.750.00-1034.21%
AMZN220218C028200002021-08-30 11:52AM EDT2,820.00665.40720.80730.500.00-3033.99%
AMZN220218C028400002021-08-25 5:33PM EDT2,840.00703.35703.35713.100.00-1033.71%
AMZN220218C028600002021-08-25 5:33PM EDT2,860.00682.00685.85695.400.00-2033.37%
AMZN220218C028800002021-08-31 9:30AM EDT2,880.00622.00668.70678.200.00-2033.09%
AMZN220218C029000002021-08-26 2:09PM EDT2,900.00519.95651.70661.150.00-1032.83%
AMZN220218C029200002021-08-18 9:36AM EDT2,920.00449.15634.95644.600.00--032.64%
AMZN220218C029400002021-09-01 11:46AM EDT2,940.00656.80618.35627.800.00-2032.37%
AMZN220218C029600002021-08-26 2:51PM EDT2,960.00473.00601.75611.200.00--032.13%
AMZN220218C029800002021-09-02 2:48PM EDT2,980.00574.00585.15594.400.00-1031.83%
AMZN220218C030000002021-09-08 10:19AM EDT3,000.00532.87569.00578.100.00-1031.59%
AMZN220218C030200002021-08-26 11:20AM EDT3,020.00431.35553.10562.250.00-2031.40%
AMZN220218C030400002021-08-25 5:33PM EDT3,040.00459.90537.20546.300.00-1031.17%
AMZN220218C030500002021-08-17 2:39PM EDT3,050.00363.25529.30538.400.00-1031.06%
AMZN220218C030600002021-08-25 5:33PM EDT3,060.00619.000.000.000.00--00.00%
AMZN220218C030800002021-08-17 1:51PM EDT3,080.00339.210.000.000.00-500.00%
AMZN220218C031000002021-09-14 3:51PM EDT3,100.00487.000.000.000.00-200.00%
AMZN220218C031200002021-09-02 2:11PM EDT3,120.00466.000.000.000.00-100.00%
AMZN220218C031400002021-09-10 12:46PM EDT3,140.00477.300.000.000.00-800.00%
AMZN220218C031500002021-09-14 2:37PM EDT3,150.00425.000.000.000.00-200.00%
AMZN220218C031600002021-08-19 2:41PM EDT3,160.00267.580.000.000.00-5000.00%
AMZN220218C031800002021-09-10 3:11PM EDT3,180.00432.150.000.000.00-100.00%
AMZN220218C032000002021-09-15 3:28PM EDT3,200.00403.230.000.000.00-100.00%
AMZN220218C032200002021-09-07 11:49AM EDT3,220.00393.000.000.000.00-100.00%
AMZN220218C032400002021-09-07 3:14PM EDT3,240.00391.550.000.000.00-100.00%
AMZN220218C032500002021-09-15 9:38AM EDT3,250.00347.750.000.000.00-100.00%
AMZN220218C032600002021-09-02 10:04AM EDT3,260.00389.650.000.000.00-100.00%
AMZN220218C032800002021-09-10 11:28AM EDT3,280.00369.390.000.000.00-100.00%
AMZN220218C033000002021-09-10 12:31PM EDT3,300.00350.000.000.000.00-100.00%
AMZN220218C033200002021-09-07 11:49AM EDT3,320.00364.060.000.000.00-200.00%
AMZN220218C033400002021-09-09 11:38AM EDT3,340.00315.720.000.000.00-100.00%
AMZN220218C033500002021-09-15 11:30AM EDT3,350.00309.680.000.000.00-100.00%
AMZN220218C033600002021-09-15 3:55PM EDT3,360.00309.250.000.000.00-1500.00%
AMZN220218C033800002021-09-16 11:09AM EDT3,380.00292.350.000.000.00-100.00%
AMZN220218C034000002021-09-15 12:34PM EDT3,400.00278.880.000.000.00-100.00%
AMZN220218C034200002021-09-14 2:20PM EDT3,420.00267.930.000.000.00-200.00%
AMZN220218C034400002021-09-15 1:30PM EDT3,440.00245.980.000.000.00-200.00%
AMZN220218C034500002021-09-16 12:48PM EDT3,450.00263.250.000.000.00-500.00%
AMZN220218C034600002021-09-08 2:27PM EDT3,460.00260.880.000.000.00-4500.00%
AMZN220218C034800002021-09-16 1:28PM EDT3,480.00243.500.000.000.00-300.00%
AMZN220218C035000002021-09-16 2:19PM EDT3,500.00239.340.000.000.00-400.10%
AMZN220218C035200002021-09-16 3:25PM EDT3,520.00227.490.000.000.00-600.39%
AMZN220218C035400002021-09-16 9:38AM EDT3,540.00211.400.000.000.00-100.39%
AMZN220218C035600002021-09-09 1:36PM EDT3,560.00199.010.000.000.00-100.78%
AMZN220218C035800002021-09-09 10:47AM EDT3,580.00191.460.000.000.00-100.78%
AMZN220218C036000002021-09-16 9:34AM EDT3,600.00189.100.000.000.00-200.78%
AMZN220218C036200002021-09-09 11:59AM EDT3,620.00206.490.000.000.00-500.78%
AMZN220218C036400002021-09-16 3:23PM EDT3,640.00174.600.000.000.00-101.56%
AMZN220218C036600002021-09-07 2:20PM EDT3,660.00158.600.000.000.00-101.56%
AMZN220218C036800002021-09-15 12:15PM EDT3,680.00150.300.000.000.00-101.56%
AMZN220218C037000002021-09-15 3:13PM EDT3,700.00140.450.000.000.00-101.56%
AMZN220218C037200002021-09-08 10:50AM EDT3,720.00135.150.000.000.00-201.56%
AMZN220218C037400002021-09-10 3:41PM EDT3,740.00136.700.000.000.00-101.56%
AMZN220218C037600002021-09-14 12:26PM EDT3,760.00127.500.000.000.00-101.56%
AMZN220218C037800002021-09-14 2:34PM EDT3,780.00114.250.000.000.00-103.13%
AMZN220218C038000002021-09-16 3:32PM EDT3,800.00116.250.000.000.00-803.13%
AMZN220218C038200002021-09-16 11:51AM EDT3,820.00106.130.000.000.00-303.13%
AMZN220218C038400002021-09-15 3:41PM EDT3,840.00101.900.000.000.00-1603.13%
AMZN220218C038600002021-09-15 3:06PM EDT3,860.0099.820.000.000.00-203.13%
AMZN220218C038800002021-09-15 3:41PM EDT3,880.0096.180.000.000.00-203.13%
AMZN220218C039000002021-09-16 12:36PM EDT3,900.0090.840.000.000.00-1203.13%
AMZN220218C039200002021-09-09 10:47AM EDT3,920.0086.500.000.000.00-103.13%
AMZN220218C039400002021-09-15 12:02PM EDT3,940.0067.500.000.000.00-503.13%
AMZN220218C039600002021-09-14 12:26PM EDT3,960.0076.950.000.000.00-103.13%
AMZN220218C039800002021-09-01 2:52PM EDT3,980.0091.350.000.000.00-9403.13%
AMZN220218C040000002021-09-16 2:38PM EDT4,000.0070.850.000.000.00-603.13%
AMZN220218C040200002021-09-02 10:28AM EDT4,020.0054.740.000.000.00-1003.13%
AMZN220218C040400002021-09-07 10:11AM EDT4,040.0076.990.000.000.00-2003.13%
AMZN220218C040600002021-09-02 10:28AM EDT4,060.0072.870.000.000.00-603.13%
AMZN220218C040800002021-09-07 11:32AM EDT4,080.0057.500.000.000.00-103.13%
AMZN220218C041000002021-09-15 12:24PM EDT4,100.0053.600.000.000.00-203.13%
AMZN220218C041200002021-09-07 3:19PM EDT4,120.0065.450.000.000.00-106.25%
AMZN220218C041400002021-09-10 3:26PM EDT4,140.0053.050.000.000.00-1006.25%
AMZN220218C041600002021-09-03 2:20PM EDT4,160.0049.200.000.000.00-106.25%
AMZN220218C041800002021-09-08 3:18PM EDT4,180.0060.620.000.000.00-106.25%
AMZN220218C042000002021-09-15 2:38PM EDT4,200.0038.660.000.000.00-1206.25%
AMZN220218C043000002021-09-15 10:48AM EDT4,300.0026.100.000.000.00-106.25%
AMZN220218C044000002021-09-10 3:25PM EDT4,400.0027.950.000.000.00-1206.25%
AMZN220218C045000002021-09-16 12:35PM EDT4,500.0018.300.000.000.00-406.25%
AMZN220218C046000002021-09-14 2:18PM EDT4,600.0014.300.000.000.00-106.25%
AMZN220218C047000002021-09-14 2:11PM EDT4,700.0011.600.000.000.00-106.25%
AMZN220218C048000002021-09-14 11:46AM EDT4,800.009.960.000.000.00-206.25%
AMZN220218C049000002021-09-16 2:23PM EDT4,900.007.750.000.000.00-306.25%
AMZN220218C050000002021-09-14 2:45PM EDT5,000.006.150.000.000.00-3012.50%
AMZN220218C051000002021-09-10 10:56AM EDT5,100.007.030.000.000.00-1012.50%
AMZN220218C052000002021-09-01 9:30AM EDT5,200.006.830.000.000.00-1012.50%
AMZN220218C053000002021-09-15 2:14PM EDT5,300.003.450.000.000.00-10012.50%
AMZN220218C054000002021-09-15 3:21PM EDT5,400.003.180.000.000.00-5012.50%
AMZN220218C055000002021-09-16 11:51AM EDT5,500.002.600.000.000.00-4012.50%
Opções de vendapara18 de fevereiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220218P016000002021-09-15 10:33AM EDT1,600.002.620.000.000.00-33025.00%
AMZN220218P016200002021-08-26 3:54PM EDT1,620.003.040.000.000.00-28025.00%
AMZN220218P016400002021-08-25 5:32PM EDT1,640.004.850.000.000.00-2025.00%
AMZN220218P016600002021-09-02 3:55PM EDT1,660.002.500.000.000.00-1025.00%
AMZN220218P016800002021-08-25 5:32PM EDT1,680.005.600.000.000.00-2025.00%
AMZN220218P017000002021-09-15 2:20PM EDT1,700.003.300.000.000.00-40025.00%
AMZN220218P017200002021-08-31 10:41AM EDT1,720.003.360.000.000.00-1025.00%
AMZN220218P017400002021-08-31 10:41AM EDT1,740.003.590.000.000.00-1025.00%
AMZN220218P017600002021-08-20 2:31PM EDT1,760.006.400.000.000.00-1012.50%
AMZN220218P017800002021-08-18 12:52PM EDT1,780.006.300.000.000.00--012.50%
AMZN220218P018000002021-09-08 3:37PM EDT1,800.004.000.000.000.00-2012.50%
AMZN220218P018200002021-08-17 10:05AM EDT1,820.006.250.000.000.00-1012.50%
AMZN220218P018400002021-08-17 9:30AM EDT1,840.006.350.000.000.00-1012.50%
AMZN220218P018600002021-08-24 3:23PM EDT1,860.006.150.000.000.00-1012.50%
AMZN220218P018800002021-08-25 5:32PM EDT1,880.0010.100.000.000.00-30012.50%
AMZN220218P019000002021-08-30 10:16AM EDT1,900.005.450.000.000.00-2012.50%
AMZN220218P019200002021-09-07 9:32AM EDT1,920.005.100.000.000.00-3012.50%
AMZN220218P019400002021-09-08 10:03AM EDT1,940.005.420.000.000.00-1012.50%
AMZN220218P019600002021-09-02 2:25PM EDT1,960.006.300.000.000.00-1012.50%
AMZN220218P019800002021-09-07 10:16AM EDT1,980.006.150.000.000.00-10012.50%
AMZN220218P020000002021-09-08 10:17AM EDT2,000.006.360.000.000.00-3012.50%
AMZN220218P020200002021-08-25 5:32PM EDT2,020.0011.400.000.000.00-1012.50%
AMZN220218P020400002021-08-25 5:32PM EDT2,040.0010.250.000.000.00--012.50%
AMZN220218P020600002021-08-25 3:03PM EDT2,060.0010.400.000.000.00-10012.50%
AMZN220218P020800002021-08-25 5:32PM EDT2,080.0014.650.000.000.00-30012.50%
AMZN220218P021000002021-08-26 1:10PM EDT2,100.0011.000.000.000.00-1012.50%
AMZN220218P021200002021-08-25 5:32PM EDT2,120.0025.250.000.000.00-9012.50%
AMZN220218P021400002021-08-25 5:33PM EDT2,140.0015.660.000.000.00-1012.50%
AMZN220218P021600002021-08-17 11:28AM EDT2,160.0016.100.000.000.00-1012.50%
AMZN220218P021800002021-08-25 5:33PM EDT2,180.0016.950.000.000.00--012.50%
AMZN220218P022000002021-08-18 9:50AM EDT2,200.0018.550.000.000.00-1012.50%
AMZN220218P022200002021-08-18 9:58AM EDT2,220.0019.200.000.000.00-4012.50%
AMZN220218P022400002021-08-18 9:46AM EDT2,240.0020.200.000.000.00-1012.50%
AMZN220218P022600002021-08-31 12:20PM EDT2,260.0013.700.000.000.00-1012.50%
AMZN220218P022800002021-08-26 9:42AM EDT2,280.0018.430.000.000.00-20012.50%
AMZN220218P023000002021-08-25 12:47PM EDT2,300.0019.550.000.000.00-4012.50%
AMZN220218P023200002021-08-25 5:33PM EDT2,320.0040.120.000.000.00--012.50%
AMZN220218P023400002021-08-18 11:07AM EDT2,340.0026.750.000.000.00-2012.50%
AMZN220218P023600002021-08-30 2:19PM EDT2,360.0017.010.000.000.00-10012.50%
AMZN220218P023800002021-08-30 2:19PM EDT2,380.0017.820.000.000.00-10012.50%
AMZN220218P024000002021-09-02 12:43PM EDT2,400.0018.200.000.000.00-1012.50%
AMZN220218P024200002021-09-13 10:58AM EDT2,420.0020.700.000.000.00-1012.50%
AMZN220218P024400002021-08-23 10:39AM EDT2,440.0030.250.000.000.00-6012.50%
AMZN220218P024600002021-08-16 10:47AM EDT2,460.0022.900.000.000.00-1012.50%
AMZN220218P024800002021-08-25 5:33PM EDT2,480.0041.000.000.000.00-1012.50%
AMZN220218P025000002021-09-16 3:56PM EDT2,500.0024.280.000.000.00-106.25%
AMZN220218P025200002021-09-09 2:53PM EDT2,520.0027.500.000.000.00-106.25%
AMZN220218P025400002021-08-27 1:40PM EDT2,540.0033.500.000.000.00-106.25%
AMZN220218P025600002021-09-03 2:24PM EDT2,560.0027.380.000.000.00-106.25%
AMZN220218P025800002021-09-10 10:39AM EDT2,580.0028.900.000.000.00-306.25%
AMZN220218P026000002021-09-16 2:23PM EDT2,600.0031.150.000.000.00-106.25%
AMZN220218P026200002021-09-07 10:12AM EDT2,620.0028.900.000.000.00-106.25%
AMZN220218P026400002021-09-14 3:31PM EDT2,640.0038.650.000.000.00-306.25%
AMZN220218P026600002021-09-14 11:47AM EDT2,660.0041.150.000.000.00-206.25%
AMZN220218P026800002021-08-18 10:15AM EDT2,680.0040.100.000.000.00-106.25%
AMZN220218P027000002021-09-14 3:15PM EDT2,700.0041.150.000.000.00-206.25%
AMZN220218P027200002021-09-16 11:58AM EDT2,720.0042.900.000.000.00-306.25%
AMZN220218P027400002021-09-14 2:23PM EDT2,740.0047.650.000.000.00-806.25%
AMZN220218P027600002021-09-16 10:38AM EDT2,760.0045.900.000.000.00-106.25%
AMZN220218P027800002021-09-15 10:13AM EDT2,780.0049.400.000.000.00-206.25%
AMZN220218P028000002021-09-16 1:56PM EDT2,800.0048.950.000.000.00-50206.25%
AMZN220218P028200002021-09-15 12:14PM EDT2,820.0059.830.000.000.00-5906.25%
AMZN220218P028400002021-09-10 3:04PM EDT2,840.0055.800.000.000.00-1906.25%
AMZN220218P028600002021-09-16 3:04PM EDT2,860.0056.940.000.000.00-106.25%
AMZN220218P028800002021-09-02 3:16PM EDT2,880.0065.200.000.000.00-206.25%
AMZN220218P029000002021-09-16 3:45PM EDT2,900.0063.540.000.000.00-1006.25%
AMZN220218P029200002021-09-16 3:45PM EDT2,920.0066.640.000.000.00-1006.25%
AMZN220218P029400002021-09-02 12:49PM EDT2,940.0075.350.000.000.00-106.25%
AMZN220218P029600002021-09-09 10:59AM EDT2,960.0068.200.000.000.00-206.25%
AMZN220218P029800002021-09-16 10:24AM EDT2,980.0079.560.000.000.00-103.13%
AMZN220218P030000002021-09-09 11:52AM EDT3,000.0084.600.000.000.00-203.13%
AMZN220218P030200002021-08-31 1:30PM EDT3,020.0092.550.000.000.00-103.13%
AMZN220218P030400002021-09-13 3:35PM EDT3,040.0096.060.000.000.00-203.13%
AMZN220218P030500002021-09-14 12:29PM EDT3,050.00104.350.000.000.00-103.13%
AMZN220218P030600002021-09-02 12:39PM EDT3,060.0092.340.000.000.00-203.13%
AMZN220218P030800002021-09-15 12:52PM EDT3,080.0097.590.000.000.00-203.13%
AMZN220218P031000002021-09-15 3:24PM EDT3,100.00102.000.000.000.00-103.13%
AMZN220218P031200002021-09-16 3:55PM EDT3,120.00105.020.000.000.00-503.13%
AMZN220218P031400002021-09-01 3:53PM EDT3,140.00116.100.000.000.00-603.13%
AMZN220218P031500002021-09-15 9:36AM EDT3,150.00129.940.000.000.00-1003.13%
AMZN220218P031600002021-09-15 11:10AM EDT3,160.00136.190.000.000.00-1503.13%
AMZN220218P031800002021-09-16 3:55PM EDT3,180.00120.820.000.000.00-503.13%
AMZN220218P032000002021-09-16 3:57PM EDT3,200.00127.070.000.000.00-503.13%
AMZN220218P032200002021-09-02 11:11AM EDT3,220.00139.350.000.000.00-203.13%
AMZN220218P032400002021-09-10 3:40PM EDT3,240.00148.480.000.000.00-101.56%
AMZN220218P032500002021-09-16 3:57PM EDT3,250.00142.390.000.000.00-501.56%
AMZN220218P032600002021-09-07 11:57AM EDT3,260.00140.770.000.000.00-501.56%
AMZN220218P032800002021-09-07 9:37AM EDT3,280.00156.000.000.000.00-501.56%
AMZN220218P033000002021-09-16 1:21PM EDT3,300.00164.260.000.000.00-501.56%
AMZN220218P033200002021-09-07 3:26PM EDT3,320.00162.660.000.000.00-201.56%
AMZN220218P033400002021-09-08 1:57PM EDT3,340.00170.000.000.000.00-201.56%
AMZN220218P033500002021-09-16 1:26PM EDT3,350.00184.050.000.000.00-1601.56%
AMZN220218P033600002021-09-14 3:01PM EDT3,360.00200.000.000.000.00-201.56%
AMZN220218P033800002021-09-08 1:32PM EDT3,380.00200.050.000.000.00-100.78%
AMZN220218P034000002021-09-16 2:58PM EDT3,400.00199.290.000.000.00-1200.78%
AMZN220218P034200002021-09-09 11:01AM EDT3,420.00209.050.000.000.00-100.78%
AMZN220218P034400002021-09-15 1:12PM EDT3,440.00235.920.000.000.00-100.39%
AMZN220218P034500002021-09-16 3:02PM EDT3,450.00220.600.000.000.00-5800.39%
AMZN220218P034600002021-09-08 2:47PM EDT3,460.00256.950.000.000.00-100.20%
AMZN220218P034800002021-09-10 12:52PM EDT3,480.00269.020.000.000.00-500.10%
AMZN220218P035000002021-09-14 10:40AM EDT3,500.00277.950.000.000.00-100.00%
AMZN220218P035200002021-09-10 10:15AM EDT3,520.00267.100.000.000.00-100.00%
AMZN220218P035400002021-09-10 9:30AM EDT3,540.00277.700.000.000.00-100.00%
AMZN220218P035600002021-08-24 11:33AM EDT3,560.00320.430.000.000.00-200.00%
AMZN220218P035800002021-09-09 11:01AM EDT3,580.00274.800.000.000.00-100.00%
AMZN220218P036000002021-08-19 10:19AM EDT3,600.00300.310.000.000.00-200.00%
AMZN220218P036200002021-09-15 12:53PM EDT3,620.00335.550.000.000.00-500.00%
AMZN220218P036400002021-09-15 12:53PM EDT3,640.00347.650.000.000.00-500.00%
AMZN220218P036600002021-08-25 5:33PM EDT3,660.00474.790.000.000.00-1000.00%
AMZN220218P036800002021-09-14 3:06PM EDT3,680.00370.800.000.000.00-100.00%
AMZN220218P037000002021-08-27 1:46PM EDT3,700.00459.010.000.000.00-600.00%
AMZN220218P037200002021-08-25 10:14AM EDT3,720.00505.380.000.000.00-400.00%
AMZN220218P037400002021-09-01 1:22PM EDT3,740.00372.890.000.000.00-100.00%
AMZN220218P037600002021-09-07 9:32AM EDT3,760.00401.980.000.000.00-100.00%
AMZN220218P037800002021-08-25 10:24AM EDT3,780.00549.800.000.000.00-600.00%
AMZN220218P038000002021-09-09 9:50AM EDT3,800.00400.520.000.000.00-100.00%
AMZN220218P038200002021-09-16 11:52AM EDT3,820.00460.040.000.000.00-300.00%
AMZN220218P038400002021-09-02 2:28PM EDT3,840.00476.210.000.000.00-400.00%
AMZN220218P038600002021-09-07 1:28PM EDT3,860.00473.910.000.000.00-200.00%
AMZN220218P038800002021-08-25 5:34PM EDT3,880.00608.600.000.000.00-200.00%
AMZN220218P039000002021-09-16 11:53AM EDT3,900.00517.750.000.000.00-400.00%
AMZN220218P039200002021-08-25 5:34PM EDT3,920.00465.200.000.000.00-4200.00%
AMZN220218P039400002021-08-25 5:34PM EDT3,940.00474.080.000.000.00-8600.00%
AMZN220218P039600002021-08-30 10:50AM EDT3,960.00598.150.000.000.00-200.00%
AMZN220218P039800002021-09-03 9:42AM EDT3,980.00598.920.000.000.00-100.00%
AMZN220218P040000002021-09-03 9:42AM EDT4,000.00615.390.000.000.00-100.00%
AMZN220218P040200002021-08-25 5:34PM EDT4,020.00586.530.000.000.00--00.00%
AMZN220218P040400002021-08-25 5:34PM EDT4,040.00509.950.000.000.00-200.00%
AMZN220218P040600002021-08-25 5:34PM EDT4,060.00586.020.000.000.00-100.00%
AMZN220218P040800002021-08-17 2:02PM EDT4,080.00867.950.000.000.00-400.00%
AMZN220218P041000002021-08-16 10:13AM EDT4,100.00884.000.000.000.00-100.00%
AMZN220218P041400002021-08-25 5:34PM EDT4,140.00578.530.000.000.00--00.00%
AMZN220218P041600002021-08-25 5:34PM EDT4,160.00592.530.000.000.00-100.00%
AMZN220218P041800002021-08-25 5:34PM EDT4,180.00618.750.000.000.00--00.00%
AMZN220218P043000002021-08-25 5:34PM EDT4,300.00775.000.000.000.00-100.00%
AMZN220218P044000002021-08-30 2:07PM EDT4,400.00981.790.000.000.00-300.00%
AMZN220218P045000002021-09-08 2:02PM EDT4,500.00987.560.000.000.00-100.00%
AMZN220218P046000002021-08-24 9:36AM EDT4,600.001,327.650.000.000.00-200.00%
AMZN220218P047000002021-09-16 9:40AM EDT4,700.001,241.700.000.000.00-100.00%
AMZN220218P048000002021-08-25 5:34PM EDT4,800.001,475.100.000.000.00-100.00%
AMZN220218P049000002021-08-25 5:34PM EDT4,900.001,259.400.000.000.00-100.00%
AMZN220218P050000002021-08-25 5:34PM EDT5,000.001,673.850.000.000.00-100.00%
AMZN220218P051000002021-09-14 9:38AM EDT5,100.001,631.650.000.000.00-100.00%
AMZN220218P052000002021-09-08 10:53AM EDT5,200.001,686.950.000.000.00-100.00%
AMZN220218P053000002021-09-15 3:21PM EDT5,300.001,820.410.000.000.00-200.00%
AMZN220218P054000002021-09-16 11:52AM EDT5,400.001,942.610.000.000.00-300.00%
AMZN220218P055000002021-09-08 9:30AM EDT5,500.001,999.700.000.000.00-100.00%