Opções de comprapara18 de março de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220318C01520000 | 2021-06-04 3:50PM EDT | 1,520.00 | 1,699.53 | 1,828.45 | 1,846.50 | 0.00 | - | 8 | 95 | 53.54% |
| AMZN220318C01540000 | 2021-06-09 10:08AM EDT | 1,540.00 | 1,751.20 | 1,809.45 | 1,827.00 | 0.00 | - | 2 | 62 | 53.02% |
| AMZN220318C01560000 | 2021-06-04 3:43PM EDT | 1,560.00 | 1,659.24 | 1,789.15 | 1,807.50 | 0.00 | - | 8 | 46 | 52.49% |
| AMZN220318C01580000 | 2021-06-04 3:51PM EDT | 1,580.00 | 1,640.45 | 1,769.40 | 1,787.50 | 0.00 | - | 6 | 37 | 51.72% |
| AMZN220318C01600000 | 2021-06-04 3:51PM EDT | 1,600.00 | 1,620.98 | 1,750.50 | 1,768.50 | 0.00 | - | 12 | 35 | 51.45% |
| AMZN220318C01620000 | 2021-06-04 3:57PM EDT | 1,620.00 | 1,600.85 | 1,730.15 | 1,748.50 | 0.00 | - | 4 | 24 | 50.69% |
| AMZN220318C01640000 | 2021-06-04 3:20PM EDT | 1,640.00 | 1,577.16 | 1,710.55 | 1,729.00 | 0.00 | - | 2 | 18 | 50.17% |
| AMZN220318C01660000 | 2021-06-04 3:52PM EDT | 1,660.00 | 1,562.15 | 1,690.95 | 1,709.50 | 0.00 | - | 10 | 29 | 49.66% |
| AMZN220318C01680000 | 2021-06-04 3:56PM EDT | 1,680.00 | 1,542.29 | 1,671.50 | 1,690.00 | 0.00 | - | 24 | 25 | 49.14% |
| AMZN220318C01700000 | 2021-06-04 3:55PM EDT | 1,700.00 | 1,523.35 | 1,651.90 | 1,670.35 | 0.00 | - | 12 | 13 | 48.56% |
| AMZN220318C01720000 | 2021-06-04 3:52PM EDT | 1,720.00 | 1,504.50 | 1,632.30 | 1,651.00 | 0.00 | - | 22 | 20 | 48.11% |
| AMZN220318C01740000 | 2021-06-04 3:52PM EDT | 1,740.00 | 1,485.07 | 1,612.75 | 1,631.35 | 0.00 | - | 20 | 18 | 47.54% |
| AMZN220318C01760000 | 2021-06-04 3:43PM EDT | 1,760.00 | 1,463.91 | 1,593.25 | 1,612.00 | 0.00 | - | 22 | 18 | 47.09% |
| AMZN220318C01780000 | 2021-06-04 3:43PM EDT | 1,780.00 | 1,444.67 | 1,573.85 | 1,592.50 | 0.00 | - | 2 | 10 | 46.58% |
| AMZN220318C01800000 | 2021-06-04 3:50PM EDT | 1,800.00 | 1,426.83 | 1,554.40 | 1,573.00 | 0.00 | - | 18 | 30 | 46.07% |
| AMZN220318C01820000 | 2021-06-04 3:49PM EDT | 1,820.00 | 1,407.02 | 1,535.00 | 1,553.50 | 0.00 | - | 18 | 28 | 45.56% |
| AMZN220318C01840000 | 2021-06-04 3:49PM EDT | 1,840.00 | 1,387.47 | 1,515.45 | 1,534.00 | 0.00 | - | 12 | 18 | 45.05% |
| AMZN220318C01860000 | 2021-06-04 2:45PM EDT | 1,860.00 | 1,366.07 | 1,496.05 | 1,515.00 | 0.00 | - | 10 | 13 | 44.72% |
| AMZN220318C01880000 | 2021-06-04 3:59PM EDT | 1,880.00 | 1,349.12 | 1,476.70 | 1,495.50 | 0.00 | - | 10 | 23 | 44.21% |
| AMZN220318C01900000 | 2021-06-04 2:45PM EDT | 1,900.00 | 1,327.16 | 1,457.35 | 1,476.00 | 0.00 | - | 4 | 17 | 43.70% |
| AMZN220318C01920000 | 2021-05-17 11:50AM EDT | 1,920.00 | 1,371.00 | 1,438.05 | 1,457.00 | 0.00 | - | 4 | 15 | 43.36% |
| AMZN220318C01940000 | 2021-06-04 2:57PM EDT | 1,940.00 | 1,288.65 | 1,419.00 | 1,437.50 | 0.00 | - | 16 | 27 | 42.85% |
| AMZN220318C01960000 | 2021-06-04 2:21PM EDT | 1,960.00 | 1,280.19 | 1,399.55 | 1,418.50 | 0.00 | - | 18 | 35 | 42.50% |
| AMZN220318C01980000 | 2021-06-04 2:55PM EDT | 1,980.00 | 1,251.17 | 1,380.35 | 1,399.50 | 0.00 | - | 24 | 49 | 42.14% |
| AMZN220318C02000000 | 2021-06-04 3:49PM EDT | 2,000.00 | 1,235.06 | 1,361.15 | 1,380.50 | 0.00 | - | 10 | 130 | 41.78% |
| AMZN220318C02300000 | 2021-06-07 1:14PM EDT | 2,300.00 | 937.36 | 1,080.00 | 1,099.15 | 0.00 | - | 1 | 3 | 36.58% |
| AMZN220318C02400000 | 2021-05-10 11:07AM EDT | 2,400.00 | 887.09 | 936.60 | 950.50 | 0.00 | - | - | 5 | 18.63% |
| AMZN220318C02500000 | 2021-06-10 11:25AM EDT | 2,500.00 | 901.00 | 902.50 | 921.30 | 0.00 | - | 2 | 10 | 34.10% |
| AMZN220318C02590000 | 2021-03-15 12:01AM EDT | 2,590.00 | 713.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220318C02600000 | 2021-06-03 10:39AM EDT | 2,600.00 | 698.90 | 825.25 | 833.45 | 0.00 | - | 1 | 12 | 32.65% |
| AMZN220318C02610000 | 2021-03-15 9:30AM EDT | 2,610.00 | 657.12 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AMZN220318C02630000 | 2021-05-21 2:20PM EDT | 2,630.00 | 706.15 | 800.65 | 808.55 | 0.00 | - | 5 | 5 | 32.38% |
| AMZN220318C02640000 | 2021-05-17 12:14AM EDT | 2,640.00 | 663.73 | 792.50 | 800.60 | 0.00 | - | - | 1 | 32.33% |
| AMZN220318C02650000 | 2021-05-18 9:55AM EDT | 2,650.00 | 776.33 | 784.45 | 792.45 | 0.00 | - | 1 | 1 | 32.25% |
| AMZN220318C02680000 | 2021-05-10 1:06PM EDT | 2,680.00 | 670.88 | 706.65 | 714.85 | 0.00 | - | - | 10 | 24.21% |
| AMZN220318C02690000 | 2021-04-30 10:43AM EDT | 2,690.00 | 932.41 | 647.40 | 660.05 | 0.00 | - | 1 | 1 | 12.66% |
| AMZN220318C02700000 | 2021-06-08 9:50AM EDT | 2,700.00 | 653.19 | 744.50 | 752.35 | 0.00 | - | 1 | 3 | 31.87% |
| AMZN220318C02760000 | 2021-03-15 12:01AM EDT | 2,760.00 | 564.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220318C02780000 | 2021-04-28 10:21AM EDT | 2,780.00 | 828.40 | 599.90 | 605.80 | 0.00 | - | - | 2 | 19.90% |
| AMZN220318C02800000 | 2021-05-20 9:31AM EDT | 2,800.00 | 614.00 | 667.65 | 675.10 | 0.00 | - | 1 | 8 | 31.19% |
| AMZN220318C02820000 | 2021-04-01 11:33AM EDT | 2,820.00 | 524.08 | 777.90 | 789.05 | 0.00 | - | 1 | 2 | 45.05% |
| AMZN220318C02840000 | 2021-04-19 12:00AM EDT | 2,840.00 | 717.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220318C02850000 | 2021-05-10 9:33AM EDT | 2,850.00 | 587.50 | 579.05 | 588.85 | 0.00 | - | 1 | 11 | 25.16% |
| AMZN220318C02860000 | 2021-05-21 2:23PM EDT | 2,860.00 | 541.70 | 623.85 | 631.00 | 0.00 | - | 1 | 2 | 30.85% |
| AMZN220318C02870000 | 2021-05-11 11:15AM EDT | 2,870.00 | 526.55 | 598.10 | 604.10 | 0.00 | - | 2 | 1 | 28.60% |
| AMZN220318C02880000 | 2021-05-07 9:56AM EDT | 2,880.00 | 606.53 | 500.60 | 511.85 | 0.00 | - | 2 | 2 | 18.08% |
| AMZN220318C02890000 | 2021-03-15 10:44AM EDT | 2,890.00 | 486.00 | 655.90 | 669.50 | 0.00 | - | - | 1 | 37.02% |
| AMZN220318C02900000 | 2021-06-03 2:58PM EDT | 2,900.00 | 490.75 | 595.45 | 602.40 | 0.00 | - | 2 | 20 | 30.63% |
| AMZN220318C02920000 | 2021-03-30 11:31AM EDT | 2,920.00 | 437.10 | 711.60 | 726.75 | 0.00 | - | - | 3 | 44.59% |
| AMZN220318C02940000 | 2021-03-26 3:08PM EDT | 2,940.00 | 405.75 | 596.00 | 614.50 | 0.00 | - | 2 | 4 | 34.52% |
| AMZN220318C02950000 | 2021-03-26 2:39PM EDT | 2,950.00 | 403.65 | 589.50 | 608.10 | 0.00 | - | 1 | 2 | 34.49% |
| AMZN220318C02960000 | 2021-05-26 1:33PM EDT | 2,960.00 | 519.30 | 554.20 | 560.85 | 0.00 | - | 1 | 15 | 30.32% |
| AMZN220318C02970000 | 2021-05-26 1:57PM EDT | 2,970.00 | 507.70 | 547.50 | 554.10 | 0.00 | - | 4 | 11 | 30.27% |
| AMZN220318C02980000 | 2021-03-30 10:22AM EDT | 2,980.00 | 396.55 | 683.55 | 694.40 | 0.00 | - | 1 | 3 | 44.66% |
| AMZN220318C02990000 | 2021-05-13 3:01PM EDT | 2,990.00 | 435.90 | 534.20 | 540.70 | 0.00 | - | 1 | 9 | 30.17% |
| AMZN220318C03000000 | 2021-06-09 1:00PM EDT | 3,000.00 | 492.14 | 527.65 | 534.10 | 0.00 | - | 1 | 89 | 30.12% |
| AMZN220318C03010000 | 2021-05-03 12:01PM EDT | 3,010.00 | 601.67 | 441.15 | 449.65 | 0.00 | - | 1 | 2 | 22.17% |
| AMZN220318C03020000 | 2021-05-24 3:08PM EDT | 3,020.00 | 458.95 | 514.65 | 521.00 | 0.00 | - | 1 | 30 | 30.03% |
| AMZN220318C03030000 | 2021-06-01 11:38AM EDT | 3,030.00 | 429.00 | 508.30 | 514.60 | 0.00 | - | 303 | 219 | 29.99% |
| AMZN220318C03040000 | 2021-05-14 11:07AM EDT | 3,040.00 | 434.05 | 502.00 | 508.25 | 0.00 | - | 2 | 22 | 29.95% |
| AMZN220318C03050000 | 2021-05-25 9:30AM EDT | 3,050.00 | 454.38 | 495.75 | 501.95 | 0.00 | - | 1 | 108 | 29.91% |
| AMZN220318C03060000 | 2021-05-10 12:40PM EDT | 3,060.00 | 425.00 | 443.75 | 452.35 | 0.00 | - | 1 | 18 | 25.69% |
| AMZN220318C03070000 | 2021-05-04 1:30PM EDT | 3,070.00 | 484.35 | 383.05 | 391.00 | 0.00 | - | 1 | 26 | 20.23% |
| AMZN220318C03080000 | 2021-05-26 1:45PM EDT | 3,080.00 | 442.85 | 477.30 | 483.35 | 0.00 | - | 1 | 19 | 29.81% |
| AMZN220318C03090000 | 2021-05-05 3:10PM EDT | 3,090.00 | 468.75 | 377.55 | 385.75 | 0.00 | - | 6 | 16 | 20.99% |
| AMZN220318C03100000 | 2021-06-11 11:04AM EDT | 3,100.00 | 460.60 | 465.25 | 471.20 | +35.60 | +8.38% | 1 | 543 | 29.73% |
| AMZN220318C03110000 | 2021-05-26 1:38PM EDT | 3,110.00 | 427.00 | 459.35 | 465.25 | 0.00 | - | 1 | 8 | 29.70% |
| AMZN220318C03120000 | 2021-06-11 2:11PM EDT | 3,120.00 | 454.80 | 453.45 | 459.30 | +50.80 | +12.57% | 2 | 20 | 29.67% |
| AMZN220318C03130000 | 2021-05-26 11:59AM EDT | 3,130.00 | 424.70 | 447.60 | 453.40 | 0.00 | - | 1 | 14 | 29.64% |
| AMZN220318C03140000 | 2021-05-20 3:21PM EDT | 3,140.00 | 401.05 | 441.80 | 447.55 | 0.00 | - | 1 | 11 | 29.60% |
| AMZN220318C03150000 | 2021-06-02 10:08AM EDT | 3,150.00 | 440.45 | 436.05 | 441.75 | +83.13 | +23.26% | 1 | 29 | 29.57% |
| AMZN220318C03160000 | 2021-05-26 12:01PM EDT | 3,160.00 | 406.85 | 430.40 | 436.05 | 0.00 | - | 1 | 24 | 29.54% |
| AMZN220318C03170000 | 2021-05-26 11:36AM EDT | 3,170.00 | 395.50 | 424.75 | 430.35 | 0.00 | - | 1 | 24 | 29.51% |
| AMZN220318C03180000 | 2021-06-03 3:50PM EDT | 3,180.00 | 329.94 | 419.15 | 424.70 | 0.00 | - | 1 | 18 | 29.48% |
| AMZN220318C03190000 | 2021-06-08 1:26PM EDT | 3,190.00 | 355.40 | 413.60 | 419.10 | 0.00 | - | 21 | 48 | 29.45% |
| AMZN220318C03200000 | 2021-06-10 10:54AM EDT | 3,200.00 | 418.32 | 408.10 | 413.55 | +21.88 | +5.52% | 1 | 140 | 29.42% |
| AMZN220318C03210000 | 2021-05-25 1:05PM EDT | 3,210.00 | 347.37 | 402.65 | 408.05 | 0.00 | - | 2 | 16 | 29.39% |
| AMZN220318C03220000 | 2021-05-28 2:13PM EDT | 3,220.00 | 326.83 | 397.25 | 402.65 | 0.00 | - | 2 | 19 | 29.36% |
| AMZN220318C03230000 | 2021-06-03 3:34PM EDT | 3,230.00 | 308.65 | 391.95 | 397.25 | 0.00 | - | 2 | 14 | 29.33% |
| AMZN220318C03240000 | 2021-06-04 10:34AM EDT | 3,240.00 | 311.66 | 386.65 | 391.95 | 0.00 | - | 6 | 28 | 29.31% |
| AMZN220318C03250000 | 2021-06-07 1:52PM EDT | 3,250.00 | 285.46 | 381.45 | 386.65 | 0.00 | - | 1 | 309 | 29.28% |
| AMZN220318C03260000 | 2021-06-09 12:30PM EDT | 3,260.00 | 347.15 | 376.25 | 381.45 | 0.00 | - | 2 | 12 | 29.25% |
| AMZN220318C03270000 | 2021-06-09 10:37AM EDT | 3,270.00 | 336.74 | 371.15 | 376.25 | 0.00 | - | 2 | 3 | 29.23% |
| AMZN220318C03280000 | 2021-06-09 12:13PM EDT | 3,280.00 | 335.80 | 366.05 | 371.15 | 0.00 | - | 3 | 35 | 29.20% |
| AMZN220318C03290000 | 2021-05-12 3:54PM EDT | 3,290.00 | 294.77 | 361.00 | 366.05 | 0.00 | - | 1 | 5 | 29.17% |
| AMZN220318C03300000 | 2021-06-11 12:58PM EDT | 3,300.00 | 352.55 | 356.05 | 361.05 | +11.50 | +3.37% | 3 | 579 | 29.15% |
| AMZN220318C03310000 | 2021-06-11 3:49PM EDT | 3,310.00 | 352.80 | 351.10 | 356.05 | +33.10 | +10.35% | 2 | 11 | 29.12% |
| AMZN220318C03320000 | 2021-06-10 1:29PM EDT | 3,320.00 | 339.00 | 346.20 | 351.10 | 0.00 | - | 1 | 357 | 29.10% |
| AMZN220318C03330000 | 2021-06-10 1:02PM EDT | 3,330.00 | 333.50 | 341.35 | 346.20 | 0.00 | - | 3 | 13 | 29.07% |
| AMZN220318C03340000 | 2021-06-11 3:22PM EDT | 3,340.00 | 336.80 | 336.55 | 341.35 | +72.80 | +27.58% | 7 | 18 | 29.05% |
| AMZN220318C03350000 | 2021-06-10 1:29PM EDT | 3,350.00 | 324.80 | 331.80 | 336.60 | 0.00 | - | 1 | 273 | 29.02% |
| AMZN220318C03360000 | 2021-05-12 3:28PM EDT | 3,360.00 | 265.55 | 324.00 | 330.00 | 0.00 | - | 1 | 32 | 28.84% |
| AMZN220318C03370000 | 2021-06-11 9:48AM EDT | 3,370.00 | 333.00 | 322.45 | 327.15 | +72.00 | +27.59% | 1 | 18 | 28.97% |
| AMZN220318C03380000 | 2021-05-12 3:54PM EDT | 3,380.00 | 259.21 | 317.85 | 322.50 | 0.00 | - | 1 | 16 | 28.95% |
| AMZN220318C03390000 | 2021-05-21 3:10PM EDT | 3,390.00 | 265.00 | 313.30 | 317.90 | 0.00 | - | 2 | 18 | 28.93% |
| AMZN220318C03400000 | 2021-06-11 12:58PM EDT | 3,400.00 | 308.80 | 308.80 | 313.40 | +2.80 | +0.92% | 2 | 447 | 28.91% |
| AMZN220318C03410000 | 2021-06-08 12:48PM EDT | 3,410.00 | 257.67 | 304.35 | 308.90 | 0.00 | - | 1 | 12 | 28.88% |
| AMZN220318C03420000 | 2021-06-08 12:48PM EDT | 3,420.00 | 253.25 | 299.95 | 304.45 | 0.00 | - | 1 | 16 | 28.86% |
| AMZN220318C03430000 | 2021-06-09 3:38PM EDT | 3,430.00 | 266.30 | 295.60 | 300.10 | 0.00 | - | 2 | 11 | 28.84% |
| AMZN220318C03440000 | 2021-05-24 9:50AM EDT | 3,440.00 | 252.97 | 291.30 | 295.75 | 0.00 | - | 4 | 8 | 28.82% |
| AMZN220318C03450000 | 2021-05-27 9:50AM EDT | 3,450.00 | 244.16 | 287.05 | 291.45 | 0.00 | - | 3 | 214 | 28.80% |
| AMZN220318C03460000 | 2021-06-01 3:44PM EDT | 3,460.00 | 226.00 | 282.85 | 287.20 | 0.00 | - | 1 | 24 | 28.78% |
| AMZN220318C03470000 | 2021-05-26 10:21AM EDT | 3,470.00 | 248.93 | 278.65 | 283.05 | 0.00 | - | 1 | 30 | 28.76% |
| AMZN220318C03480000 | 2021-06-08 1:44PM EDT | 3,480.00 | 231.73 | 274.55 | 278.90 | 0.00 | - | 5 | 44 | 28.74% |
| AMZN220318C03490000 | 2021-06-08 1:44PM EDT | 3,490.00 | 227.93 | 270.50 | 274.80 | 0.00 | - | 5 | 18 | 28.72% |
| AMZN220318C03500000 | 2021-06-11 12:20PM EDT | 3,500.00 | 269.00 | 266.50 | 270.75 | +3.09 | +1.16% | 1 | 696 | 28.70% |
| AMZN220318C03550000 | 2021-06-11 10:32AM EDT | 3,550.00 | 252.75 | 247.15 | 251.25 | +9.00 | +3.69% | 13 | 218 | 28.62% |
| AMZN220318C03600000 | 2021-06-10 12:47PM EDT | 3,600.00 | 221.21 | 229.00 | 232.90 | 0.00 | - | 2 | 1,256 | 28.54% |
| AMZN220318C03650000 | 2021-06-10 11:22AM EDT | 3,650.00 | 206.30 | 211.75 | 215.50 | 0.00 | - | 1 | 350 | 28.45% |
| AMZN220318C03700000 | 2021-06-11 12:07PM EDT | 3,700.00 | 198.16 | 195.55 | 199.20 | +54.61 | +38.04% | 20 | 931 | 28.37% |
| AMZN220318C03750000 | 2021-05-28 1:21PM EDT | 3,750.00 | 139.20 | 180.40 | 183.90 | 0.00 | - | 9 | 166 | 28.30% |
| AMZN220318C03800000 | 2021-06-08 10:51AM EDT | 3,800.00 | 168.43 | 166.25 | 169.65 | 0.00 | - | 1 | 671 | 28.23% |
| AMZN220318C03850000 | 2021-06-03 10:17AM EDT | 3,850.00 | 111.95 | 153.10 | 156.40 | 0.00 | - | 4 | 165 | 28.18% |
| AMZN220318C03900000 | 2021-06-03 10:17AM EDT | 3,900.00 | 102.25 | 140.90 | 144.10 | 0.00 | - | 4 | 85 | 28.13% |
| AMZN220318C03950000 | 2021-06-08 10:40AM EDT | 3,950.00 | 103.00 | 129.55 | 132.70 | 0.00 | - | 1 | 154 | 28.10% |
| AMZN220318C04000000 | 2021-06-11 1:05PM EDT | 4,000.00 | 117.50 | 119.10 | 122.10 | -3.93 | -3.24% | 2 | 556 | 28.06% |
| AMZN220318C04050000 | 2021-06-03 11:59AM EDT | 4,050.00 | 79.25 | 109.35 | 112.25 | 0.00 | - | 1 | 66 | 28.03% |
| AMZN220318C04100000 | 2021-06-02 11:35AM EDT | 4,100.00 | 73.04 | 100.35 | 103.20 | 0.00 | - | 2 | 249 | 28.01% |
| AMZN220318C04150000 | 2021-06-10 11:28AM EDT | 4,150.00 | 89.50 | 92.10 | 94.85 | 0.00 | - | 1 | 10 | 28.00% |
| AMZN220318C04200000 | 2021-06-11 9:59AM EDT | 4,200.00 | 87.90 | 84.50 | 87.20 | +1.90 | +2.21% | 1 | 35 | 27.99% |
| AMZN220318C04250000 | 2021-06-09 3:46PM EDT | 4,250.00 | 67.73 | 77.50 | 80.15 | 0.00 | - | 8 | 24 | 28.00% |
| AMZN220318C04300000 | 2021-06-11 1:46PM EDT | 4,300.00 | 71.50 | 71.15 | 73.75 | +15.45 | +27.56% | 1 | 84 | 28.02% |
| AMZN220318C04350000 | 2021-06-10 3:10PM EDT | 4,350.00 | 66.48 | 65.30 | 67.80 | 0.00 | - | 1 | 100 | 28.03% |
| AMZN220318C04400000 | 2021-06-09 9:44AM EDT | 4,400.00 | 53.20 | 60.00 | 62.40 | 0.00 | - | 3 | 217 | 28.06% |
| AMZN220318C04450000 | 2021-05-27 3:16PM EDT | 4,450.00 | 43.65 | 55.10 | 57.45 | 0.00 | - | 103 | 125 | 28.09% |
| AMZN220318C04500000 | 2021-06-11 10:00AM EDT | 4,500.00 | 54.08 | 50.65 | 52.95 | +2.08 | +4.00% | 1 | 226 | 28.14% |
| AMZN220318C04550000 | 2021-06-07 2:38PM EDT | 4,550.00 | 28.95 | 46.65 | 48.85 | 0.00 | - | 5 | 101 | 28.19% |
| AMZN220318C04600000 | 2021-06-10 3:10PM EDT | 4,600.00 | 43.99 | 42.95 | 45.10 | 0.00 | - | 1 | 87 | 28.25% |
| AMZN220318C04650000 | 2021-05-17 1:43PM EDT | 4,650.00 | 37.53 | 39.60 | 41.70 | 0.00 | - | 1 | 86 | 28.32% |
| AMZN220318C04700000 | 2021-06-10 11:37AM EDT | 4,700.00 | 36.27 | 36.55 | 38.55 | 0.00 | - | 1 | 136 | 28.39% |
| AMZN220318C04750000 | 2021-05-26 11:19AM EDT | 4,750.00 | 29.65 | 33.75 | 35.75 | 0.00 | - | 15 | 42 | 28.48% |
| AMZN220318C04800000 | 2021-06-10 12:14PM EDT | 4,800.00 | 31.25 | 31.25 | 33.15 | 0.00 | - | 1 | 81 | 28.57% |
| AMZN220318C04850000 | 2021-06-10 12:45PM EDT | 4,850.00 | 28.55 | 28.95 | 30.75 | 0.00 | - | 2 | 52 | 28.65% |
| AMZN220318C04900000 | 2021-06-03 10:57AM EDT | 4,900.00 | 19.80 | 26.85 | 28.60 | 0.00 | - | 1 | 144 | 28.76% |
| AMZN220318C04950000 | 2021-06-07 9:58AM EDT | 4,950.00 | 17.15 | 24.90 | 26.65 | 0.00 | - | 1 | 89 | 28.87% |
| AMZN220318C05000000 | 2021-06-11 9:38AM EDT | 5,000.00 | 24.80 | 23.15 | 24.85 | +2.25 | +9.98% | 1 | 255 | 28.98% |
| AMZN220318C05100000 | 2021-06-11 9:44AM EDT | 5,100.00 | 21.81 | 20.10 | 21.65 | +8.44 | +63.13% | 1 | 141 | 29.20% |
| AMZN220318C05200000 | 2021-06-11 10:35AM EDT | 5,200.00 | 18.70 | 17.45 | 18.90 | +1.24 | +7.10% | 1 | 762 | 29.42% |
| AMZN220318C05300000 | 2021-06-11 3:49PM EDT | 5,300.00 | 16.00 | 15.40 | 16.75 | +0.25 | +1.59% | 13 | 186 | 29.71% |
Opções de vendapara18 de março de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220318P01520000 | 2021-06-10 2:59PM EDT | 1,520.00 | 5.30 | 4.60 | 5.20 | 0.00 | - | 53 | 680 | 42.75% |
| AMZN220318P01540000 | 2021-06-10 2:47PM EDT | 1,540.00 | 5.30 | 4.80 | 5.60 | 0.00 | - | 16 | 319 | 42.56% |
| AMZN220318P01560000 | 2021-06-03 12:53PM EDT | 1,560.00 | 7.33 | 5.05 | 5.85 | 0.00 | - | 40 | 167 | 42.19% |
| AMZN220318P01580000 | 2021-05-27 3:26PM EDT | 1,580.00 | 7.49 | 5.30 | 6.10 | 0.00 | - | 5 | 101 | 41.82% |
| AMZN220318P01600000 | 2021-06-11 3:08PM EDT | 1,600.00 | 5.83 | 5.55 | 6.40 | -0.31 | -5.05% | 1 | 47 | 41.48% |
| AMZN220318P01620000 | 2021-06-09 9:37AM EDT | 1,620.00 | 6.71 | 5.85 | 6.70 | 0.00 | - | 5 | 243 | 41.14% |
| AMZN220318P01640000 | 2021-06-09 9:37AM EDT | 1,640.00 | 7.03 | 6.20 | 7.00 | 0.00 | - | 8 | 209 | 40.79% |
| AMZN220318P01660000 | 2021-06-08 9:30AM EDT | 1,660.00 | 8.00 | 6.50 | 7.35 | 0.00 | - | 1 | 101 | 40.48% |
| AMZN220318P01680000 | 2021-06-02 3:59PM EDT | 1,680.00 | 9.00 | 6.80 | 7.70 | 0.00 | - | 10 | 26 | 40.16% |
| AMZN220318P01700000 | 2021-06-07 2:58PM EDT | 1,700.00 | 9.22 | 7.20 | 8.05 | 0.00 | - | 90 | 193 | 39.82% |
| AMZN220318P01720000 | 2021-06-07 2:56PM EDT | 1,720.00 | 9.65 | 7.60 | 8.45 | 0.00 | - | 21 | 20 | 39.52% |
| AMZN220318P01740000 | 2021-05-12 3:35PM EDT | 1,740.00 | 15.79 | 8.00 | 8.70 | 0.00 | - | 4 | 27 | 39.10% |
| AMZN220318P01760000 | 2021-06-07 1:19PM EDT | 1,760.00 | 11.45 | 8.35 | 9.30 | 0.00 | - | 6 | 10 | 38.93% |
| AMZN220318P01780000 | 2021-06-07 1:12PM EDT | 1,780.00 | 11.80 | 8.80 | 9.75 | 0.00 | - | 3 | 38 | 38.63% |
| AMZN220318P01800000 | 2021-06-07 1:18PM EDT | 1,800.00 | 12.60 | 9.30 | 10.20 | 0.00 | - | 13 | 27 | 38.33% |
| AMZN220318P01820000 | 2021-06-07 1:14PM EDT | 1,820.00 | 13.05 | 9.75 | 10.70 | 0.00 | - | 10 | 19 | 38.04% |
| AMZN220318P01840000 | 2021-06-07 1:12PM EDT | 1,840.00 | 13.50 | 10.25 | 11.25 | 0.00 | - | - | 4 | 37.78% |
| AMZN220318P01860000 | 2021-05-21 9:58AM EDT | 1,860.00 | 17.10 | 10.75 | 11.80 | 0.00 | - | 1 | 47 | 37.50% |
| AMZN220318P01880000 | 2021-06-09 3:23PM EDT | 1,880.00 | 13.50 | 11.30 | 12.40 | 0.00 | - | 1 | 18 | 37.24% |
| AMZN220318P01900000 | 2021-06-07 1:18PM EDT | 1,900.00 | 16.05 | 11.90 | 13.00 | 0.00 | - | 2 | 7 | 36.97% |
| AMZN220318P01920000 | 2021-06-01 2:38PM EDT | 1,920.00 | 16.80 | 12.50 | 13.60 | 0.00 | - | 2 | 7 | 36.69% |
| AMZN220318P01940000 | 2021-06-07 1:20PM EDT | 1,940.00 | 17.75 | 13.15 | 14.25 | 0.00 | - | 2 | 7 | 36.42% |
| AMZN220318P01960000 | 2021-06-11 2:16PM EDT | 1,960.00 | 14.47 | 13.80 | 14.95 | -3.98 | -21.57% | 2 | 13 | 36.17% |
| AMZN220318P01980000 | 2021-06-07 1:20PM EDT | 1,980.00 | 19.45 | 14.50 | 15.70 | 0.00 | - | 63 | 68 | 35.93% |
| AMZN220318P02000000 | 2021-06-07 1:16PM EDT | 2,000.00 | 20.35 | 15.25 | 16.45 | 0.00 | - | 15 | 158 | 35.67% |
| AMZN220318P02100000 | 2021-06-11 9:30AM EDT | 2,100.00 | 19.60 | 19.55 | 20.85 | -2.80 | -12.50% | 1 | 275 | 34.47% |
| AMZN220318P02200000 | 2021-06-10 9:30AM EDT | 2,200.00 | 27.95 | 25.15 | 26.55 | 0.00 | - | 1 | 170 | 33.40% |
| AMZN220318P02300000 | 2021-06-10 2:46PM EDT | 2,300.00 | 33.71 | 32.35 | 33.95 | 0.00 | - | 8 | 463 | 32.46% |
| AMZN220318P02400000 | 2021-06-07 2:07PM EDT | 2,400.00 | 55.47 | 41.90 | 43.55 | 0.00 | - | 13 | 158 | 31.65% |
| AMZN220318P02500000 | 2021-06-11 3:07PM EDT | 2,500.00 | 55.50 | 53.80 | 55.75 | -1.84 | -3.21% | 53 | 366 | 30.96% |
| AMZN220318P02510000 | 2021-06-11 11:11AM EDT | 2,510.00 | 55.97 | 55.25 | 57.15 | -6.58 | -10.52% | 50 | 54 | 30.90% |
| AMZN220318P02520000 | 2021-06-03 9:49AM EDT | 2,520.00 | 80.75 | 56.60 | 58.55 | 0.00 | - | 1 | 107 | 30.83% |
| AMZN220318P02530000 | 2021-05-26 3:46PM EDT | 2,530.00 | 74.55 | 58.00 | 60.00 | 0.00 | - | 1 | 17 | 30.77% |
| AMZN220318P02540000 | 2021-05-13 2:24PM EDT | 2,540.00 | 102.10 | 59.45 | 61.50 | 0.00 | - | 5 | 22 | 30.71% |
| AMZN220318P02550000 | 2021-04-23 3:14PM EDT | 2,550.00 | 100.00 | 92.20 | 95.55 | 0.00 | - | 2 | 23 | 35.67% |
| AMZN220318P02560000 | 2021-06-03 9:47AM EDT | 2,560.00 | 87.14 | 62.45 | 64.55 | 0.00 | - | 1 | 14 | 30.59% |
| AMZN220318P02570000 | 2021-05-03 3:22PM EDT | 2,570.00 | 73.15 | 86.05 | 89.10 | 0.00 | - | 42 | 16 | 34.05% |
| AMZN220318P02580000 | 2021-04-27 1:52PM EDT | 2,580.00 | 79.10 | 84.50 | 87.45 | 0.00 | - | 8 | 6 | 33.47% |
| AMZN220318P02590000 | 2021-06-03 9:49AM EDT | 2,590.00 | 95.05 | 67.25 | 69.40 | 0.00 | - | 1 | 22 | 30.42% |
| AMZN220318P02600000 | 2021-06-11 3:57PM EDT | 2,600.00 | 70.00 | 68.90 | 71.05 | -18.50 | -20.90% | 1 | 131 | 30.35% |
| AMZN220318P02610000 | 2021-05-26 12:52PM EDT | 2,610.00 | 86.65 | 70.60 | 72.80 | 0.00 | - | 1 | 7 | 30.30% |
| AMZN220318P02620000 | 2021-05-18 1:42PM EDT | 2,620.00 | 99.60 | 72.35 | 74.55 | 0.00 | - | 4 | 23 | 30.25% |
| AMZN220318P02630000 | 2021-04-15 2:36PM EDT | 2,630.00 | 94.00 | 102.80 | 107.95 | 0.00 | - | 100 | 109 | 34.63% |
| AMZN220318P02640000 | 2021-05-10 3:17PM EDT | 2,640.00 | 110.25 | 85.05 | 88.10 | 0.00 | - | 3 | 11 | 31.56% |
| AMZN220318P02650000 | 2021-06-08 2:46PM EDT | 2,650.00 | 82.57 | 77.80 | 80.05 | 0.00 | - | 11 | 31 | 30.09% |
| AMZN220318P02660000 | 2021-06-04 12:51PM EDT | 2,660.00 | 102.05 | 79.65 | 81.95 | 0.00 | - | 3 | 21 | 30.04% |
| AMZN220318P02670000 | 2021-06-01 3:50PM EDT | 2,670.00 | 104.70 | 81.65 | 83.90 | 0.00 | - | 1 | 435 | 29.99% |
| AMZN220318P02680000 | 2021-06-03 3:47PM EDT | 2,680.00 | 116.26 | 83.55 | 85.85 | 0.00 | - | 1 | 33 | 29.93% |
| AMZN220318P02690000 | 2021-06-07 2:36PM EDT | 2,690.00 | 110.20 | 85.50 | 87.85 | 0.00 | - | 15 | 20 | 29.88% |
| AMZN220318P02700000 | 2021-06-10 3:57PM EDT | 2,700.00 | 90.13 | 87.55 | 89.90 | 0.00 | - | 12 | 166 | 29.83% |
| AMZN220318P02710000 | 2021-06-07 1:14PM EDT | 2,710.00 | 118.25 | 89.60 | 92.00 | 0.00 | - | 4 | 26 | 29.78% |
| AMZN220318P02720000 | 2021-05-27 11:45AM EDT | 2,720.00 | 113.68 | 91.70 | 94.15 | 0.00 | - | 8 | 105 | 29.74% |
| AMZN220318P02730000 | 2021-06-07 1:13PM EDT | 2,730.00 | 122.70 | 93.85 | 96.30 | 0.00 | - | 8 | 18 | 29.68% |
| AMZN220318P02740000 | 2021-05-26 1:09PM EDT | 2,740.00 | 116.15 | 96.05 | 98.55 | 0.00 | - | 5 | 15 | 29.64% |
| AMZN220318P02750000 | 2021-05-19 2:58PM EDT | 2,750.00 | 148.66 | 98.30 | 100.80 | 0.00 | - | 1 | 18 | 29.59% |
| AMZN220318P02760000 | 2021-06-11 3:38PM EDT | 2,760.00 | 103.20 | 100.55 | 103.10 | -29.20 | -22.05% | 2 | 278 | 29.55% |
| AMZN220318P02770000 | 2021-05-26 1:11PM EDT | 2,770.00 | 124.05 | 102.85 | 105.40 | 0.00 | - | 20 | 24 | 29.50% |
| AMZN220318P02780000 | 2021-05-27 9:37AM EDT | 2,780.00 | 130.10 | 105.20 | 107.80 | 0.00 | - | 1 | 18 | 29.45% |
| AMZN220318P02790000 | 2021-05-04 12:14PM EDT | 2,790.00 | 146.00 | 146.10 | 148.90 | 0.00 | - | 5 | 7 | 33.96% |
| AMZN220318P02800000 | 2021-06-11 9:30AM EDT | 2,800.00 | 111.00 | 110.05 | 112.65 | -30.80 | -21.72% | 2 | 4,458 | 29.36% |
| AMZN220318P02810000 | 2021-05-26 1:11PM EDT | 2,810.00 | 135.10 | 112.60 | 115.20 | 0.00 | - | 7 | 14 | 29.32% |
| AMZN220318P02820000 | 2021-05-13 2:49PM EDT | 2,820.00 | 183.00 | 115.35 | 117.45 | 0.00 | - | 1 | 0 | 29.24% |
| AMZN220318P02830000 | 2021-05-26 2:07PM EDT | 2,830.00 | 143.41 | 117.75 | 120.40 | 0.00 | - | 10 | 18 | 29.24% |
| AMZN220318P02840000 | 2021-05-28 11:58AM EDT | 2,840.00 | 144.65 | 120.40 | 123.10 | 0.00 | - | 10 | 264 | 29.21% |
| AMZN220318P02850000 | 2021-06-10 2:43PM EDT | 2,850.00 | 122.43 | 123.10 | 125.80 | -7.14 | -5.51% | 1 | 26 | 29.17% |
| AMZN220318P02860000 | 2021-06-07 1:14PM EDT | 2,860.00 | 164.40 | 125.85 | 128.55 | 0.00 | - | 7 | 18 | 29.13% |
| AMZN220318P02870000 | 2021-06-07 1:18PM EDT | 2,870.00 | 167.60 | 128.60 | 131.35 | 0.00 | - | 7 | 27 | 29.09% |
| AMZN220318P02880000 | 2021-06-03 2:24PM EDT | 2,880.00 | 174.30 | 131.40 | 134.20 | 0.00 | - | 3 | 29 | 29.05% |
| AMZN220318P02890000 | 2021-06-07 1:20PM EDT | 2,890.00 | 174.05 | 134.25 | 137.10 | 0.00 | - | 2 | 16 | 29.01% |
| AMZN220318P02900000 | 2021-06-08 2:05PM EDT | 2,900.00 | 157.12 | 137.20 | 140.00 | 0.00 | - | 1 | 329 | 28.97% |
| AMZN220318P02910000 | 2021-05-20 11:47AM EDT | 2,910.00 | 186.65 | 140.15 | 143.00 | 0.00 | - | 2 | 4 | 28.94% |
| AMZN220318P02920000 | 2021-05-27 12:05PM EDT | 2,920.00 | 172.45 | 143.15 | 146.00 | 0.00 | - | 3 | 22 | 28.90% |
| AMZN220318P02930000 | 2021-05-27 12:28PM EDT | 2,930.00 | 176.05 | 146.15 | 149.05 | 0.00 | - | 20 | 84 | 28.86% |
| AMZN220318P02940000 | 2021-06-07 1:17PM EDT | 2,940.00 | 193.00 | 149.25 | 152.15 | 0.00 | - | 14 | 39 | 28.82% |
| AMZN220318P02950000 | 2021-06-08 10:39AM EDT | 2,950.00 | 177.50 | 152.35 | 155.30 | 0.00 | - | 1 | 76 | 28.78% |
| AMZN220318P02960000 | 2021-06-07 11:27AM EDT | 2,960.00 | 198.40 | 155.55 | 158.50 | 0.00 | - | 2 | 22 | 28.74% |
| AMZN220318P02970000 | 2021-05-13 1:06PM EDT | 2,970.00 | 240.85 | 158.75 | 161.75 | 0.00 | - | 3 | 8 | 28.71% |
| AMZN220318P02980000 | 2021-05-26 3:34PM EDT | 2,980.00 | 197.47 | 162.00 | 165.05 | 0.00 | - | 5 | 24 | 28.67% |
| AMZN220318P02990000 | 2021-06-07 2:19PM EDT | 2,990.00 | 211.30 | 165.35 | 168.35 | 0.00 | - | 119 | 130 | 28.63% |
| AMZN220318P03000000 | 2021-06-11 10:32AM EDT | 3,000.00 | 171.15 | 168.70 | 171.75 | -6.40 | -3.60% | 8 | 1,192 | 28.60% |
| AMZN220318P03010000 | 2021-05-28 3:16PM EDT | 3,010.00 | 208.09 | 172.15 | 175.20 | 0.00 | - | 5 | 18 | 28.56% |
| AMZN220318P03020000 | 2021-06-11 11:54AM EDT | 3,020.00 | 178.44 | 175.60 | 178.70 | -5.28 | -2.87% | 1 | 1,007 | 28.53% |
| AMZN220318P03030000 | 2021-06-04 9:30AM EDT | 3,030.00 | 225.60 | 179.20 | 182.30 | 0.00 | - | 1 | 14 | 28.50% |
| AMZN220318P03040000 | 2021-05-27 10:59AM EDT | 3,040.00 | 219.20 | 182.80 | 185.95 | 0.00 | - | 6 | 14 | 28.47% |
| AMZN220318P03050000 | 2021-05-27 11:01AM EDT | 3,050.00 | 223.30 | 186.50 | 189.65 | 0.00 | - | 11 | 18 | 28.44% |
| AMZN220318P03060000 | 2021-05-27 12:00PM EDT | 3,060.00 | 226.42 | 190.25 | 193.45 | 0.00 | - | 14 | 20 | 28.42% |
| AMZN220318P03070000 | 2021-04-28 12:29PM EDT | 3,070.00 | 291.55 | 230.30 | 237.90 | 0.00 | - | 1 | 2 | 32.26% |
| AMZN220318P03080000 | 2021-05-13 1:09PM EDT | 3,080.00 | 290.82 | 197.85 | 201.10 | 0.00 | - | 12 | 35 | 28.36% |
| AMZN220318P03090000 | 2021-05-27 11:00AM EDT | 3,090.00 | 240.20 | 201.75 | 205.05 | 0.00 | - | 1 | 18 | 28.34% |
| AMZN220318P03100000 | 2021-06-08 11:33AM EDT | 3,100.00 | 213.50 | 205.70 | 209.00 | 0.00 | - | 4 | 229 | 28.31% |
| AMZN220318P03110000 | 2021-05-10 3:48PM EDT | 3,110.00 | 281.50 | 231.30 | 236.40 | 0.00 | - | 8 | 11 | 30.47% |
| AMZN220318P03120000 | 2021-05-10 1:09PM EDT | 3,120.00 | 276.75 | 235.70 | 240.75 | 0.00 | - | 5 | 18 | 30.46% |
| AMZN220318P03130000 | 2021-05-19 12:58PM EDT | 3,130.00 | 298.40 | 217.85 | 221.25 | 0.00 | - | 1 | 10 | 28.24% |
| AMZN220318P03140000 | 2021-05-10 3:36PM EDT | 3,140.00 | 297.55 | 244.50 | 249.75 | 0.00 | - | 2 | 2 | 30.46% |
| AMZN220318P03150000 | 2021-06-10 3:07PM EDT | 3,150.00 | 235.28 | 226.15 | 229.60 | 0.00 | - | 1 | 111 | 28.19% |
| AMZN220318P03160000 | 2021-06-07 2:36PM EDT | 3,160.00 | 287.90 | 230.45 | 233.90 | 0.00 | - | 6 | 11 | 28.17% |
| AMZN220318P03170000 | 2021-06-07 2:33PM EDT | 3,170.00 | 292.70 | 234.70 | 238.25 | 0.00 | - | 1 | 11 | 28.15% |
| AMZN220318P03180000 | 2021-06-11 2:53PM EDT | 3,180.00 | 242.30 | 239.05 | 242.60 | -55.55 | -18.65% | 3 | 21 | 28.12% |
| AMZN220318P03190000 | 2021-06-07 3:59PM EDT | 3,190.00 | 298.94 | 243.45 | 247.00 | 0.00 | - | 4 | 50 | 28.10% |
| AMZN220318P03200000 | 2021-06-10 1:25PM EDT | 3,200.00 | 258.00 | 247.85 | 251.50 | 0.00 | - | 14 | 397 | 28.07% |
| AMZN220318P03210000 | 2021-05-20 2:51PM EDT | 3,210.00 | 312.00 | 252.40 | 256.00 | 0.00 | - | 1 | 5 | 28.05% |
| AMZN220318P03220000 | 2021-06-08 12:24PM EDT | 3,220.00 | 293.80 | 256.95 | 260.60 | 0.00 | - | 8 | 16 | 28.03% |
| AMZN220318P03230000 | 2021-06-07 11:27AM EDT | 3,230.00 | 325.00 | 261.55 | 265.30 | 0.00 | - | 1 | 18 | 28.01% |
| AMZN220318P03240000 | 2021-04-08 1:32PM EDT | 3,240.00 | 325.40 | 306.85 | 322.50 | 0.00 | - | 1 | 4 | 32.64% |
| AMZN220318P03250000 | 2021-06-11 1:37PM EDT | 3,250.00 | 275.10 | 270.95 | 274.70 | -67.03 | -19.59% | 20 | 86 | 27.97% |
| AMZN220318P03260000 | 2021-05-18 9:48AM EDT | 3,260.00 | 318.85 | 275.70 | 279.50 | 0.00 | - | 1 | 5 | 27.95% |
| AMZN220318P03270000 | 2021-04-28 12:01PM EDT | 3,270.00 | 286.10 | 330.70 | 336.65 | 0.00 | - | 3 | 11 | 32.52% |
| AMZN220318P03280000 | 2021-05-12 1:53PM EDT | 3,280.00 | 414.85 | 285.35 | 289.20 | 0.00 | - | 2 | 7 | 27.90% |
| AMZN220318P03290000 | 2021-05-26 1:51PM EDT | 3,290.00 | 330.60 | 290.25 | 294.15 | 0.00 | - | 1 | 5 | 27.88% |
| AMZN220318P03300000 | 2021-06-11 9:32AM EDT | 3,300.00 | 297.00 | 295.20 | 299.15 | -6.40 | -2.11% | 1 | 377 | 27.86% |
| AMZN220318P03310000 | 2021-06-11 3:49PM EDT | 3,310.00 | 302.70 | 300.20 | 304.20 | -43.40 | -12.54% | 2 | 5 | 27.84% |
| AMZN220318P03320000 | 2021-05-10 9:38AM EDT | 3,320.00 | 369.65 | 333.45 | 339.75 | 0.00 | - | 1 | 4 | 30.46% |
| AMZN220318P03330000 | 2021-05-10 9:34AM EDT | 3,330.00 | 374.90 | 338.85 | 345.20 | 0.00 | - | 1 | 4 | 30.46% |
| AMZN220318P03340000 | 2021-06-03 9:56AM EDT | 3,340.00 | 395.15 | 315.50 | 319.60 | 0.00 | - | 2 | 4 | 27.78% |
| AMZN220318P03350000 | 2021-06-11 1:45PM EDT | 3,350.00 | 324.50 | 320.75 | 324.85 | -91.55 | -22.00% | 4 | 112 | 27.76% |
| AMZN220318P03360000 | 2021-05-19 2:04PM EDT | 3,360.00 | 321.75 | 325.95 | 330.10 | -96.85 | -23.14% | 2 | 18 | 27.74% |
| AMZN220318P03370000 | 2021-05-14 3:33PM EDT | 3,370.00 | 411.35 | 331.25 | 335.45 | 0.00 | - | 2 | 21 | 27.72% |
| AMZN220318P03380000 | 2021-05-07 1:15PM EDT | 3,380.00 | 383.40 | 403.00 | 409.35 | 0.00 | - | 1 | 10 | 33.59% |
| AMZN220318P03390000 | 2021-05-10 9:52AM EDT | 3,390.00 | 421.15 | 372.30 | 379.10 | 0.00 | - | 1 | 6 | 30.50% |
| AMZN220318P03400000 | 2021-06-11 2:02PM EDT | 3,400.00 | 350.30 | 347.40 | 351.75 | -25.45 | -6.77% | 1 | 383 | 27.66% |
| AMZN220318P03410000 | 2021-05-17 3:43PM EDT | 3,410.00 | 417.15 | 352.85 | 357.25 | 0.00 | - | 3 | 10 | 27.63% |
| AMZN220318P03420000 | 2021-05-12 10:49AM EDT | 3,420.00 | 484.15 | 358.05 | 362.70 | 0.00 | - | 1 | 0 | 27.60% |
| AMZN220318P03430000 | 2021-04-30 10:21AM EDT | 3,430.00 | 320.00 | 422.55 | 428.05 | 0.00 | - | 1 | 9 | 32.71% |
| AMZN220318P03440000 | 2021-05-10 11:55AM EDT | 3,440.00 | 455.20 | 401.55 | 408.65 | 0.00 | - | 3 | 13 | 30.53% |
| AMZN220318P03450000 | 2021-06-07 1:59PM EDT | 3,450.00 | 462.93 | 375.35 | 379.95 | 0.00 | - | 47 | 223 | 27.57% |
| AMZN220318P03460000 | 2021-05-10 9:44AM EDT | 3,460.00 | 456.35 | 413.60 | 420.80 | 0.00 | - | 1 | 19 | 30.55% |
| AMZN220318P03470000 | 2021-05-10 12:22PM EDT | 3,470.00 | 469.90 | 419.70 | 426.95 | 0.00 | - | 4 | 21 | 30.56% |
| AMZN220318P03480000 | 2021-05-26 2:11PM EDT | 3,480.00 | 439.45 | 392.75 | 397.45 | 0.00 | - | 1 | 18 | 27.51% |
| AMZN220318P03490000 | 2021-06-09 12:52PM EDT | 3,490.00 | 428.63 | 398.60 | 403.40 | 0.00 | - | 2 | 8 | 27.50% |
| AMZN220318P03500000 | 2021-06-10 3:00PM EDT | 3,500.00 | 414.00 | 404.55 | 409.35 | 0.00 | - | 3 | 567 | 27.48% |
| AMZN220318P03550000 | 2021-05-26 2:27PM EDT | 3,550.00 | 483.00 | 434.95 | 440.00 | 0.00 | - | 1 | 306 | 27.40% |
| AMZN220318P03600000 | 2021-05-26 3:05PM EDT | 3,600.00 | 518.35 | 466.55 | 471.85 | 0.00 | - | 6 | 39 | 27.33% |
| AMZN220318P03650000 | 2021-05-26 3:38PM EDT | 3,650.00 | 558.00 | 499.05 | 504.55 | 0.00 | - | 3 | 21 | 27.23% |
| AMZN220318P03700000 | 2021-06-07 1:59PM EDT | 3,700.00 | 640.61 | 532.65 | 538.45 | 0.00 | - | 27 | 215 | 27.16% |
| AMZN220318P03750000 | 2021-05-14 9:30AM EDT | 3,750.00 | 692.30 | 567.35 | 573.35 | 0.00 | - | 2 | 222 | 27.08% |
| AMZN220318P03800000 | 2021-06-03 3:50PM EDT | 3,800.00 | 718.33 | 603.00 | 609.25 | 0.00 | - | 2 | 384 | 27.00% |
| AMZN220318P03850000 | 2021-06-07 1:47PM EDT | 3,850.00 | 758.97 | 639.70 | 646.20 | 0.00 | - | 20 | 95 | 26.93% |
| AMZN220318P03900000 | 2021-05-21 10:54AM EDT | 3,900.00 | 791.28 | 677.35 | 684.05 | 0.00 | - | 2 | 73 | 26.87% |
| AMZN220318P03950000 | 2021-06-07 1:59PM EDT | 3,950.00 | 842.71 | 715.90 | 722.90 | 0.00 | - | 9 | 104 | 26.82% |
| AMZN220318P04000000 | 2021-06-08 9:42AM EDT | 4,000.00 | 833.48 | 755.30 | 762.55 | 0.00 | - | 2 | 85 | 26.77% |
| AMZN220318P04050000 | 2021-06-07 1:47PM EDT | 4,050.00 | 927.08 | 795.45 | 802.90 | 0.00 | - | 10 | 135 | 26.71% |
| AMZN220318P04100000 | 2021-05-21 10:54AM EDT | 4,100.00 | 957.91 | 836.40 | 844.15 | 0.00 | - | 1 | 27 | 26.68% |
| AMZN220318P04400000 | 2021-05-21 3:49PM EDT | 4,400.00 | 1,232.88 | 1,095.95 | 1,104.85 | 0.00 | - | 2 | 5 | 26.55% |
| AMZN220318P04500000 | 2021-05-19 2:21PM EDT | 4,500.00 | 1,315.39 | 1,186.65 | 1,195.90 | 0.00 | - | 1 | 6 | 26.56% |
| AMZN220318P04550000 | 2021-05-19 2:21PM EDT | 4,550.00 | 1,362.09 | 1,232.70 | 1,242.15 | 0.00 | - | 1 | 1 | 26.59% |
| AMZN220318P04700000 | 2021-05-18 9:48AM EDT | 4,700.00 | 1,426.79 | 1,368.00 | 1,387.00 | 0.00 | - | 1 | 8 | 27.56% |
| AMZN220318P04750000 | 2021-05-20 9:53AM EDT | 4,750.00 | 1,512.23 | 1,415.45 | 1,434.00 | 0.00 | - | 4 | 8 | 27.57% |
| AMZN220318P04800000 | 2021-05-17 12:13AM EDT | 4,800.00 | 1,593.37 | 1,462.90 | 1,482.00 | 0.00 | - | - | 3 | 27.74% |
| AMZN220318P04850000 | 2021-05-06 1:51PM EDT | 4,850.00 | 1,575.69 | 1,642.70 | 1,661.50 | 0.00 | - | 1 | 6 | 46.49% |
| AMZN220318P04900000 | 2021-05-10 10:22AM EDT | 4,900.00 | 1,674.77 | 1,620.10 | 1,637.55 | 0.00 | - | 2 | 5 | 38.21% |
| AMZN220318P04950000 | 2021-04-20 3:59PM EDT | 4,950.00 | 1,633.18 | 1,703.00 | 1,721.00 | 0.00 | - | - | 15 | 43.20% |
| AMZN220318P05000000 | 2021-06-07 3:59PM EDT | 5,000.00 | 1,805.43 | 1,655.60 | 1,674.30 | 0.00 | - | - | 1 | 28.12% |
| AMZN220318P05100000 | 2021-05-07 2:27PM EDT | 5,100.00 | 1,807.40 | 1,889.45 | 1,907.25 | 0.00 | - | 3 | 1 | 49.50% |
| AMZN220318P05200000 | 2021-06-11 3:49PM EDT | 5,200.00 | 1,861.05 | 1,850.85 | 1,869.60 | -106.69 | -5.42% | 2 | 0 | 28.78% |
| AMZN220318P05300000 | 2021-05-10 10:18AM EDT | 5,300.00 | 2,062.60 | 2,012.30 | 2,029.40 | 0.00 | - | 1 | 2 | 41.93% |
© 2021 Verizon Media. Todos os direitos reservados.
