Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.405,80-19,72 (-0,58%)
No fechamento: 4:00PM EDT
3.400,29 -5,51 (-0,16%)
Pós-fechamento: 05:54PM EDT
Pós-fechamento: 05:54PM EDT
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 | 2021-08-25 5:28PM EDT | 1,520.00 | 1,780.43 | 1,907.50 | 1,918.05 | 0.00 | - | 2 | 148 | 73.75% |
| AMZN220318C01540000 | 2021-08-25 5:28PM EDT | 1,540.00 | 2,147.45 | 1,887.70 | 1,898.25 | 0.00 | - | 1 | 73 | 72.81% |
| AMZN220318C01560000 | 2021-08-25 5:28PM EDT | 1,560.00 | 1,758.55 | 1,867.90 | 1,878.45 | 0.00 | - | 2 | 60 | 71.88% |
| AMZN220318C01580000 | 2021-08-25 5:28PM EDT | 1,580.00 | 2,026.45 | 1,848.15 | 1,858.70 | 0.00 | - | 1 | 52 | 70.99% |
| AMZN220318C01600000 | 2021-08-16 2:06PM EDT | 1,600.00 | 1,889.25 | 1,862.50 | 1,874.70 | +200.05 | +11.84% | 1 | 0 | 85.44% |
| AMZN220318C01620000 | 2021-08-25 5:28PM EDT | 1,620.00 | 2,043.50 | 1,808.60 | 1,819.15 | 0.00 | - | 2 | 34 | 69.20% |
| AMZN220318C01640000 | 2021-09-07 9:32AM EDT | 1,640.00 | 1,850.60 | 1,766.65 | 1,784.00 | 0.00 | - | 3 | 23 | 55.43% |
| AMZN220318C01660000 | 2021-08-25 5:29PM EDT | 1,660.00 | 1,685.80 | 1,769.15 | 1,779.70 | 0.00 | - | 1 | 34 | 67.51% |
| AMZN220318C01680000 | 2021-08-25 5:29PM EDT | 1,680.00 | 1,695.00 | 1,749.45 | 1,759.95 | 0.00 | - | 1 | 32 | 66.67% |
| AMZN220318C01700000 | 2021-08-25 5:29PM EDT | 1,700.00 | 1,715.39 | 1,729.75 | 1,740.25 | 0.00 | - | 4 | 15 | 65.86% |
| AMZN220318C01720000 | 2021-08-25 5:29PM EDT | 1,720.00 | 1,873.85 | 1,710.05 | 1,720.55 | 0.00 | - | 1 | 30 | 65.05% |
| AMZN220318C01740000 | 2021-08-25 5:29PM EDT | 1,740.00 | 1,677.50 | 1,690.40 | 1,700.90 | 0.00 | - | 8 | 23 | 64.27% |
| AMZN220318C01760000 | 2021-08-17 12:32PM EDT | 1,760.00 | 1,491.90 | 1,705.25 | 1,717.40 | 0.00 | - | 2 | 0 | 77.24% |
| AMZN220318C01780000 | 2021-08-25 5:29PM EDT | 1,780.00 | 1,637.75 | 1,651.05 | 1,661.60 | 0.00 | - | 6 | 18 | 62.72% |
| AMZN220318C01800000 | 2021-08-25 5:29PM EDT | 1,800.00 | 1,653.35 | 1,631.45 | 1,641.95 | 0.00 | - | 6 | 34 | 61.97% |
| AMZN220318C01820000 | 2021-08-25 5:29PM EDT | 1,820.00 | 1,597.90 | 1,611.80 | 1,622.30 | 0.00 | - | 2 | 39 | 61.21% |
| AMZN220318C01840000 | 2021-09-03 9:34AM EDT | 1,840.00 | 1,613.70 | 1,569.60 | 1,586.75 | 0.00 | - | 1 | 27 | 55.24% |
| AMZN220318C01860000 | 2021-08-25 5:29PM EDT | 1,860.00 | 1,594.41 | 1,572.65 | 1,583.15 | 0.00 | - | 6 | 26 | 59.78% |
| AMZN220318C01880000 | 2021-08-25 5:29PM EDT | 1,880.00 | 1,582.30 | 1,553.05 | 1,563.55 | 0.00 | - | 8 | 40 | 59.06% |
| AMZN220318C01900000 | 2021-08-18 2:13PM EDT | 1,900.00 | 1,334.95 | 1,567.80 | 1,580.05 | 0.00 | - | 2 | 22 | 70.65% |
| AMZN220318C01920000 | 2021-08-25 5:29PM EDT | 1,920.00 | 1,539.77 | 1,513.80 | 1,524.45 | 0.00 | - | 2 | 17 | 57.64% |
| AMZN220318C01940000 | 2021-09-08 10:33AM EDT | 1,940.00 | 1,598.50 | 1,471.65 | 1,489.00 | 0.00 | - | 1 | 34 | 52.27% |
| AMZN220318C01960000 | 2021-08-25 5:29PM EDT | 1,960.00 | 1,682.70 | 1,474.85 | 1,485.40 | 0.00 | - | 1 | 42 | 56.30% |
| AMZN220318C01980000 | 2021-08-25 5:29PM EDT | 1,980.00 | 1,385.00 | 1,455.35 | 1,465.90 | 0.00 | - | 1 | 60 | 55.63% |
| AMZN220318C02000000 | 2021-09-10 2:26PM EDT | 2,000.00 | 1,502.50 | 1,413.05 | 1,430.45 | 0.00 | - | 100 | 116 | 50.53% |
| AMZN220318C02100000 | 2021-08-25 5:29PM EDT | 2,100.00 | 1,627.82 | 1,338.80 | 1,349.35 | 0.00 | - | - | 8 | 51.84% |
| AMZN220318C02200000 | 2021-08-30 2:18PM EDT | 2,200.00 | 1,268.00 | 1,219.15 | 1,236.30 | 0.00 | - | 1 | 82 | 45.11% |
| AMZN220318C02300000 | 2021-09-08 9:45AM EDT | 2,300.00 | 1,228.00 | 1,122.95 | 1,140.50 | 0.00 | - | 1 | 10 | 42.74% |
| AMZN220318C02400000 | 2021-08-25 5:29PM EDT | 2,400.00 | 1,252.19 | 1,051.80 | 1,062.15 | 0.00 | - | - | 6 | 44.86% |
| AMZN220318C02500000 | 2021-09-17 1:16PM EDT | 2,500.00 | 1,010.96 | 934.70 | 952.50 | 0.00 | - | 1 | 31 | 38.60% |
| AMZN220318C02510000 | 2021-08-24 9:53AM EDT | 2,510.00 | 814.46 | 949.15 | 959.35 | 0.00 | - | - | 1 | 42.13% |
| AMZN220318C02530000 | 2021-08-25 5:29PM EDT | 2,530.00 | 911.20 | 930.90 | 940.85 | 0.00 | - | - | 3 | 41.65% |
| AMZN220318C02540000 | 2021-08-25 5:29PM EDT | 2,540.00 | 832.86 | 921.80 | 931.65 | 0.00 | - | 2 | 3 | 41.43% |
| AMZN220318C02550000 | 2021-09-07 2:27PM EDT | 2,550.00 | 1,004.75 | 888.60 | 906.50 | 0.00 | - | 1 | 8 | 37.68% |
| AMZN220318C02560000 | 2021-08-25 5:29PM EDT | 2,560.00 | 920.55 | 903.50 | 913.30 | 0.00 | - | 6 | 3 | 40.98% |
| AMZN220318C02570000 | 2021-08-25 5:29PM EDT | 2,570.00 | 910.85 | 894.25 | 904.15 | 0.00 | - | 8 | 4 | 40.75% |
| AMZN220318C02580000 | 2021-08-25 5:29PM EDT | 2,580.00 | 941.75 | 884.95 | 895.00 | 0.00 | - | 4 | 4 | 40.53% |
| AMZN220318C02590000 | 2021-08-25 5:29PM EDT | 2,590.00 | 893.50 | 876.75 | 885.90 | 0.00 | - | 4 | 13 | 40.31% |
| AMZN220318C02600000 | 2021-08-18 10:32AM EDT | 2,600.00 | 700.10 | 901.95 | 913.70 | 0.00 | - | 1 | 14 | 46.96% |
| AMZN220318C02610000 | 2021-08-25 5:29PM EDT | 2,610.00 | 840.35 | 857.85 | 867.70 | 0.00 | - | 4 | 7 | 39.87% |
| AMZN220318C02630000 | 2021-08-25 5:29PM EDT | 2,630.00 | 913.25 | 839.60 | 849.60 | 0.00 | - | 1 | 6 | 39.44% |
| AMZN220318C02640000 | 2021-08-16 11:22AM EDT | 2,640.00 | 668.68 | 865.95 | 877.65 | 0.00 | - | 2 | 0 | 45.88% |
| AMZN220318C02650000 | 2021-08-25 5:29PM EDT | 2,650.00 | 931.52 | 822.65 | 831.60 | 0.00 | - | 1 | 1 | 39.02% |
| AMZN220318C02660000 | 2021-09-08 10:53AM EDT | 2,660.00 | 901.05 | 791.85 | 804.50 | 0.00 | - | 3 | 4 | 35.27% |
| AMZN220318C02680000 | 2021-09-23 11:10AM EDT | 2,680.00 | 789.93 | 774.10 | 786.65 | 0.00 | - | 1 | 10 | 34.95% |
| AMZN220318C02690000 | 2021-08-25 5:29PM EDT | 2,690.00 | 932.41 | 786.05 | 795.90 | 0.00 | - | 1 | 1 | 38.21% |
| AMZN220318C02700000 | 2021-08-31 11:33AM EDT | 2,700.00 | 801.00 | 756.45 | 768.95 | 0.00 | - | 1 | 8 | 34.64% |
| AMZN220318C02720000 | 2021-08-25 5:29PM EDT | 2,720.00 | 967.40 | 759.80 | 769.40 | 0.00 | - | - | 1 | 37.62% |
| AMZN220318C02730000 | 2021-08-16 10:39AM EDT | 2,730.00 | 590.79 | 786.20 | 797.85 | 0.00 | - | 1 | 0 | 43.59% |
| AMZN220318C02740000 | 2021-09-01 2:28PM EDT | 2,740.00 | 837.32 | 721.45 | 733.90 | 0.00 | - | - | 1 | 34.05% |
| AMZN220318C02750000 | 2021-08-30 2:18PM EDT | 2,750.00 | 753.00 | 712.80 | 725.20 | 0.00 | - | 3 | 3 | 33.90% |
| AMZN220318C02760000 | 2021-08-25 5:29PM EDT | 2,760.00 | 564.00 | 724.75 | 734.45 | 0.00 | - | - | 1 | 36.87% |
| AMZN220318C02770000 | 2021-08-25 5:29PM EDT | 2,770.00 | 738.00 | 716.05 | 725.75 | 0.00 | - | 3 | 3 | 36.68% |
| AMZN220318C02780000 | 2021-08-25 5:29PM EDT | 2,780.00 | 828.40 | 707.65 | 717.10 | 0.00 | - | - | 2 | 36.50% |
| AMZN220318C02790000 | 2021-08-25 5:29PM EDT | 2,790.00 | 975.40 | 698.90 | 708.50 | 0.00 | - | 1 | 4 | 36.32% |
| AMZN220318C02800000 | 2021-08-23 2:07PM EDT | 2,800.00 | 566.00 | 690.30 | 699.95 | 0.00 | - | 3 | 19 | 36.14% |
| AMZN220318C02820000 | 2021-08-25 5:29PM EDT | 2,820.00 | 580.00 | 673.55 | 682.90 | 0.00 | - | 1 | 4 | 35.79% |
| AMZN220318C02840000 | 2021-08-25 5:29PM EDT | 2,840.00 | 684.05 | 656.50 | 666.00 | 0.00 | - | 3 | 8 | 35.45% |
| AMZN220318C02850000 | 2021-08-25 5:29PM EDT | 2,850.00 | 587.50 | 648.35 | 657.65 | 0.00 | - | 1 | 11 | 35.29% |
| AMZN220318C02860000 | 2021-08-25 5:29PM EDT | 2,860.00 | 907.89 | 640.15 | 649.25 | 0.00 | - | 1 | 1 | 35.12% |
| AMZN220318C02870000 | 2021-08-25 5:29PM EDT | 2,870.00 | 526.55 | 631.50 | 640.95 | 0.00 | - | 2 | 1 | 34.96% |
| AMZN220318C02880000 | 2021-08-25 5:29PM EDT | 2,880.00 | 606.53 | 623.45 | 632.70 | 0.00 | - | 2 | 2 | 34.80% |
| AMZN220318C02890000 | 2021-08-25 5:29PM EDT | 2,890.00 | 689.27 | 615.95 | 624.45 | 0.00 | - | 1 | 2 | 34.64% |
| AMZN220318C02900000 | 2021-09-27 2:42PM EDT | 2,900.00 | 588.00 | 587.00 | 598.95 | +19.59 | +3.45% | 2 | 24 | 31.90% |
| AMZN220318C02910000 | 2021-09-23 2:53PM EDT | 2,910.00 | 603.63 | 578.95 | 590.90 | 0.00 | - | 1 | 1 | 31.79% |
| AMZN220318C02920000 | 2021-08-30 9:31AM EDT | 2,920.00 | 550.00 | 570.90 | 582.80 | 0.00 | - | 1 | 4 | 31.66% |
| AMZN220318C02940000 | 2021-08-18 3:25PM EDT | 2,940.00 | 436.00 | 610.45 | 621.50 | 0.00 | - | 2 | 4 | 39.06% |
| AMZN220318C02950000 | 2021-08-16 9:59AM EDT | 2,950.00 | 454.62 | 603.20 | 613.45 | 0.00 | - | 1 | 0 | 38.87% |
| AMZN220318C02960000 | 2021-08-31 10:01AM EDT | 2,960.00 | 567.43 | 541.65 | 548.40 | 0.00 | - | 5 | 21 | 30.83% |
| AMZN220318C02970000 | 2021-08-31 10:01AM EDT | 2,970.00 | 559.75 | 533.85 | 540.85 | 0.00 | - | 5 | 11 | 30.76% |
| AMZN220318C02980000 | 2021-09-07 9:59AM EDT | 2,980.00 | 621.20 | 526.05 | 532.70 | 0.00 | - | 3 | 5 | 30.61% |
| AMZN220318C02990000 | 2021-09-20 11:54AM EDT | 2,990.00 | 499.10 | 518.30 | 525.25 | 0.00 | - | 6 | 13 | 30.54% |
| AMZN220318C03000000 | 2021-09-27 11:09AM EDT | 3,000.00 | 484.01 | 510.65 | 517.25 | -32.99 | -6.38% | 5 | 120 | 30.40% |
| AMZN220318C03010000 | 2021-09-27 1:15PM EDT | 3,010.00 | 489.00 | 503.00 | 509.60 | -35.00 | -6.68% | 2 | 14 | 30.29% |
| AMZN220318C03020000 | 2021-08-25 5:29PM EDT | 3,020.00 | 458.95 | 513.25 | 520.30 | 0.00 | - | 1 | 30 | 32.63% |
| AMZN220318C03030000 | 2021-08-25 5:29PM EDT | 3,030.00 | 474.52 | 505.70 | 512.65 | 0.00 | - | 1 | 221 | 32.50% |
| AMZN220318C03040000 | 2021-08-30 11:27AM EDT | 3,040.00 | 512.90 | 480.60 | 487.35 | 0.00 | - | 1 | 21 | 30.04% |
| AMZN220318C03050000 | 2021-08-25 5:29PM EDT | 3,050.00 | 734.00 | 490.75 | 497.65 | 0.00 | - | 1 | 108 | 32.25% |
| AMZN220318C03060000 | 2021-09-08 10:08AM EDT | 3,060.00 | 581.85 | 465.95 | 472.30 | 0.00 | - | 3 | 22 | 29.82% |
| AMZN220318C03070000 | 2021-08-24 3:16PM EDT | 3,070.00 | 404.00 | 476.50 | 482.80 | 0.00 | - | 2 | 25 | 32.00% |
| AMZN220318C03080000 | 2021-09-02 3:26PM EDT | 3,080.00 | 507.90 | 451.45 | 457.75 | 0.00 | - | 4 | 17 | 29.64% |
| AMZN220318C03090000 | 2021-09-01 3:54PM EDT | 3,090.00 | 513.40 | 444.30 | 450.55 | 0.00 | - | 1 | 17 | 29.55% |
| AMZN220318C03100000 | 2021-09-27 10:30AM EDT | 3,100.00 | 406.00 | 437.20 | 443.65 | -11.78 | -2.82% | 1 | 542 | 29.49% |
| AMZN220318C03110000 | 2021-08-25 1:53PM EDT | 3,110.00 | 363.35 | 447.05 | 453.70 | 0.00 | - | 1 | 17 | 31.52% |
| AMZN220318C03120000 | 2021-08-31 2:02PM EDT | 3,120.00 | 472.70 | 423.25 | 429.50 | 0.00 | - | 1 | 20 | 29.31% |
| AMZN220318C03130000 | 2021-09-08 3:45PM EDT | 3,130.00 | 519.15 | 416.30 | 422.50 | 0.00 | - | 11 | 22 | 29.23% |
| AMZN220318C03140000 | 2021-09-27 3:38PM EDT | 3,140.00 | 416.50 | 409.35 | 415.25 | -2.25 | -0.54% | 15 | 16 | 29.10% |
| AMZN220318C03150000 | 2021-09-10 11:38AM EDT | 3,150.00 | 476.05 | 402.50 | 408.40 | 0.00 | - | 1 | 26 | 29.02% |
| AMZN220318C03160000 | 2021-08-30 11:32AM EDT | 3,160.00 | 428.24 | 395.75 | 401.55 | 0.00 | - | 7 | 26 | 28.93% |
| AMZN220318C03170000 | 2021-08-25 5:29PM EDT | 3,170.00 | 670.25 | 405.15 | 411.50 | 0.00 | - | 1 | 24 | 30.83% |
| AMZN220318C03180000 | 2021-09-14 12:51PM EDT | 3,180.00 | 429.10 | 382.30 | 388.05 | 0.00 | - | 1 | 19 | 28.76% |
| AMZN220318C03190000 | 2021-09-27 12:51PM EDT | 3,190.00 | 354.36 | 375.70 | 381.70 | -67.99 | -16.10% | 1 | 58 | 28.71% |
| AMZN220318C03200000 | 2021-09-24 2:40PM EDT | 3,200.00 | 374.00 | 369.15 | 375.10 | 0.00 | - | 1 | 191 | 28.63% |
| AMZN220318C03210000 | 2021-08-30 10:09AM EDT | 3,210.00 | 374.00 | 362.70 | 368.35 | 0.00 | - | 1 | 34 | 28.52% |
| AMZN220318C03220000 | 2021-09-23 2:53PM EDT | 3,220.00 | 375.45 | 356.30 | 362.15 | 0.00 | - | 3 | 17 | 28.47% |
| AMZN220318C03230000 | 2021-09-21 12:50PM EDT | 3,230.00 | 342.47 | 350.00 | 355.50 | 0.00 | - | 2 | 13 | 28.37% |
| AMZN220318C03240000 | 2021-09-02 11:02AM EDT | 3,240.00 | 427.95 | 343.75 | 349.45 | 0.00 | - | 1 | 24 | 28.32% |
| AMZN220318C03250000 | 2021-09-27 10:32AM EDT | 3,250.00 | 311.50 | 337.55 | 343.25 | -36.90 | -10.59% | 2 | 291 | 28.26% |
| AMZN220318C03260000 | 2021-09-24 11:08AM EDT | 3,260.00 | 334.36 | 331.45 | 337.05 | 0.00 | - | 1 | 19 | 28.18% |
| AMZN220318C03270000 | 2021-09-13 10:20AM EDT | 3,270.00 | 375.00 | 325.40 | 330.95 | 0.00 | - | 1 | 27 | 28.11% |
| AMZN220318C03280000 | 2021-09-23 1:21PM EDT | 3,280.00 | 334.47 | 319.35 | 324.85 | 0.00 | - | 1 | 31 | 28.04% |
| AMZN220318C03290000 | 2021-09-24 11:08AM EDT | 3,290.00 | 316.65 | 313.40 | 318.85 | 0.00 | - | 1 | 29 | 27.97% |
| AMZN220318C03300000 | 2021-09-27 10:06AM EDT | 3,300.00 | 277.45 | 307.50 | 312.85 | -33.35 | -10.73% | 3 | 431 | 27.89% |
| AMZN220318C03310000 | 2021-09-24 3:14PM EDT | 3,310.00 | 304.75 | 301.65 | 307.00 | 0.00 | - | 1 | 30 | 27.82% |
| AMZN220318C03320000 | 2021-09-01 3:54PM EDT | 3,320.00 | 362.35 | 295.90 | 301.05 | 0.00 | - | 2 | 371 | 27.74% |
| AMZN220318C03330000 | 2021-09-24 11:08AM EDT | 3,330.00 | 293.59 | 290.25 | 295.20 | 0.00 | - | 1 | 38 | 27.66% |
| AMZN220318C03340000 | 2021-09-22 1:01PM EDT | 3,340.00 | 276.00 | 284.60 | 289.70 | 0.00 | - | 2 | 45 | 27.61% |
| AMZN220318C03350000 | 2021-09-27 3:31PM EDT | 3,350.00 | 284.86 | 279.05 | 284.10 | +0.99 | +0.35% | 9 | 312 | 27.54% |
| AMZN220318C03360000 | 2021-09-27 3:02PM EDT | 3,360.00 | 277.00 | 273.60 | 278.60 | -4.00 | -1.42% | 2 | 171 | 27.48% |
| AMZN220318C03370000 | 2021-09-27 9:34AM EDT | 3,370.00 | 244.00 | 268.20 | 272.90 | -20.88 | -7.88% | 6 | 40 | 27.39% |
| AMZN220318C03380000 | 2021-09-27 12:24PM EDT | 3,380.00 | 251.12 | 262.90 | 267.55 | -14.25 | -5.37% | 1 | 45 | 27.34% |
| AMZN220318C03390000 | 2021-09-24 10:48AM EDT | 3,390.00 | 260.07 | 257.65 | 262.25 | 0.00 | - | 6 | 20 | 27.28% |
| AMZN220318C03400000 | 2021-09-27 1:29PM EDT | 3,400.00 | 245.85 | 252.45 | 256.95 | -22.35 | -8.33% | 15 | 928 | 27.21% |
| AMZN220318C03410000 | 2021-09-27 3:33PM EDT | 3,410.00 | 252.80 | 247.30 | 251.80 | +12.80 | +5.33% | 1 | 29 | 27.16% |
| AMZN220318C03420000 | 2021-09-27 10:02AM EDT | 3,420.00 | 216.00 | 242.25 | 246.70 | -30.98 | -12.54% | 1 | 42 | 27.10% |
| AMZN220318C03430000 | 2021-09-20 3:53PM EDT | 3,430.00 | 234.00 | 237.25 | 241.60 | 0.00 | - | 4 | 17 | 27.04% |
| AMZN220318C03440000 | 2021-09-24 10:19AM EDT | 3,440.00 | 238.13 | 232.35 | 236.75 | 0.00 | - | 1 | 27 | 26.99% |
| AMZN220318C03450000 | 2021-09-27 2:19PM EDT | 3,450.00 | 226.70 | 227.45 | 231.75 | -5.15 | -2.22% | 2 | 233 | 26.93% |
| AMZN220318C03460000 | 2021-09-27 9:57AM EDT | 3,460.00 | 200.21 | 222.70 | 226.90 | -35.94 | -15.22% | 1 | 53 | 26.87% |
| AMZN220318C03470000 | 2021-09-27 9:57AM EDT | 3,470.00 | 195.94 | 217.95 | 222.10 | -18.37 | -8.57% | 1 | 66 | 26.82% |
| AMZN220318C03480000 | 2021-09-23 10:23AM EDT | 3,480.00 | 224.00 | 213.30 | 217.60 | 0.00 | - | 1 | 133 | 26.78% |
| AMZN220318C03490000 | 2021-09-21 9:36AM EDT | 3,490.00 | 209.35 | 208.70 | 212.95 | 0.00 | - | 1 | 65 | 26.73% |
| AMZN220318C03500000 | 2021-09-27 3:15PM EDT | 3,500.00 | 210.95 | 204.20 | 208.20 | -6.42 | -2.95% | 12 | 960 | 26.66% |
| AMZN220318C03550000 | 2021-09-27 3:58PM EDT | 3,550.00 | 184.82 | 182.60 | 186.50 | -3.67 | -1.95% | 5 | 303 | 26.42% |
| AMZN220318C03600000 | 2021-09-27 3:36PM EDT | 3,600.00 | 166.97 | 162.95 | 166.60 | +2.97 | +1.81% | 85 | 1,166 | 26.22% |
| AMZN220318C03650000 | 2021-09-24 11:51AM EDT | 3,650.00 | 147.80 | 145.00 | 148.40 | 0.00 | - | 11 | 679 | 26.04% |
| AMZN220318C03700000 | 2021-09-27 3:06PM EDT | 3,700.00 | 130.64 | 128.60 | 132.05 | -8.64 | -6.20% | 11 | 1,056 | 25.90% |
| AMZN220318C03750000 | 2021-09-27 3:06PM EDT | 3,750.00 | 115.69 | 113.70 | 116.60 | -4.31 | -3.59% | 11 | 230 | 25.71% |
| AMZN220318C03800000 | 2021-09-27 3:52PM EDT | 3,800.00 | 102.28 | 100.25 | 103.20 | -6.32 | -5.82% | 22 | 957 | 25.61% |
| AMZN220318C03850000 | 2021-09-27 10:10AM EDT | 3,850.00 | 77.00 | 88.20 | 90.90 | -16.66 | -17.79% | 2 | 204 | 25.50% |
| AMZN220318C03900000 | 2021-09-27 3:43PM EDT | 3,900.00 | 79.50 | 77.45 | 79.80 | -4.15 | -4.96% | 4 | 154 | 25.38% |
| AMZN220318C03950000 | 2021-09-23 11:09AM EDT | 3,950.00 | 72.52 | 67.95 | 70.15 | 0.00 | - | 3 | 172 | 25.32% |
| AMZN220318C04000000 | 2021-09-27 3:58PM EDT | 4,000.00 | 60.59 | 60.00 | 61.60 | -4.41 | -6.78% | 52 | 1,081 | 25.28% |
| AMZN220318C04050000 | 2021-09-23 11:09AM EDT | 4,050.00 | 55.78 | 52.05 | 53.95 | 0.00 | - | 1 | 91 | 25.24% |
| AMZN220318C04100000 | 2021-09-27 2:07PM EDT | 4,100.00 | 45.57 | 45.55 | 47.20 | -1.52 | -3.23% | 2 | 283 | 25.21% |
| AMZN220318C04150000 | 2021-09-27 1:47PM EDT | 4,150.00 | 39.50 | 39.85 | 41.40 | -4.10 | -9.40% | 3 | 40 | 25.21% |
| AMZN220318C04200000 | 2021-09-27 3:13PM EDT | 4,200.00 | 37.00 | 34.95 | 36.30 | +1.30 | +3.64% | 5 | 134 | 25.23% |
| AMZN220318C04250000 | 2021-09-20 11:07AM EDT | 4,250.00 | 36.00 | 30.65 | 31.90 | 0.00 | - | 2 | 90 | 25.28% |
| AMZN220318C04300000 | 2021-09-23 1:02PM EDT | 4,300.00 | 28.80 | 26.95 | 28.10 | 0.00 | - | 1 | 138 | 25.35% |
| AMZN220318C04350000 | 2021-09-23 10:24AM EDT | 4,350.00 | 25.83 | 23.70 | 24.75 | 0.00 | - | 1 | 110 | 25.42% |
| AMZN220318C04400000 | 2021-09-23 10:04AM EDT | 4,400.00 | 21.85 | 20.90 | 21.80 | 0.00 | - | 6 | 233 | 25.50% |
| AMZN220318C04450000 | 2021-09-22 3:55PM EDT | 4,450.00 | 18.45 | 18.50 | 19.35 | 0.00 | - | 1 | 132 | 25.62% |
| AMZN220318C04500000 | 2021-09-27 3:46PM EDT | 4,500.00 | 16.98 | 16.40 | 17.20 | -0.60 | -3.41% | 4 | 283 | 25.75% |
| AMZN220318C04550000 | 2021-09-27 12:12PM EDT | 4,550.00 | 13.90 | 14.60 | 15.30 | -0.26 | -1.84% | 4 | 117 | 25.88% |
| AMZN220318C04600000 | 2021-09-27 2:09PM EDT | 4,600.00 | 13.14 | 13.00 | 13.65 | -1.16 | -8.11% | 2 | 127 | 26.02% |
| AMZN220318C04650000 | 2021-09-23 12:41PM EDT | 4,650.00 | 12.25 | 11.60 | 12.25 | 0.00 | - | 1 | 89 | 26.19% |
| AMZN220318C04700000 | 2021-09-20 10:28AM EDT | 4,700.00 | 13.20 | 10.40 | 11.05 | 0.00 | - | 1 | 202 | 26.38% |
| AMZN220318C04750000 | 2021-09-22 1:05PM EDT | 4,750.00 | 9.30 | 9.35 | 9.95 | 0.00 | - | 2 | 69 | 26.55% |
| AMZN220318C04800000 | 2021-09-20 2:29PM EDT | 4,800.00 | 9.90 | 8.45 | 9.05 | 0.00 | - | 1 | 117 | 26.76% |
| AMZN220318C04850000 | 2021-09-20 2:48PM EDT | 4,850.00 | 9.25 | 7.45 | 8.45 | 0.00 | - | 1 | 56 | 27.09% |
| AMZN220318C04900000 | 2021-09-20 9:35AM EDT | 4,900.00 | 9.25 | 6.70 | 7.70 | 0.00 | - | 1 | 147 | 27.29% |
| AMZN220318C04950000 | 2021-09-16 10:16AM EDT | 4,950.00 | 8.75 | 6.10 | 7.05 | 0.00 | - | 1 | 82 | 27.51% |
| AMZN220318C05000000 | 2021-09-24 3:49PM EDT | 5,000.00 | 6.14 | 5.55 | 6.50 | 0.00 | - | 2 | 207 | 27.75% |
| AMZN220318C05100000 | 2021-09-27 11:08AM EDT | 5,100.00 | 4.65 | 4.60 | 5.55 | -1.55 | -25.00% | 1 | 159 | 28.22% |
| AMZN220318C05200000 | 2021-09-27 10:20AM EDT | 5,200.00 | 3.85 | 3.85 | 4.75 | -0.40 | -9.41% | 1 | 793 | 28.68% |
| AMZN220318C05300000 | 2021-09-24 3:38PM EDT | 5,300.00 | 4.00 | 3.30 | 4.25 | 0.00 | - | 2 | 192 | 29.29% |
| AMZN220318C05400000 | 2021-09-27 10:15AM EDT | 5,400.00 | 2.85 | 2.83 | 3.75 | -0.33 | -10.38% | 4 | 45 | 29.80% |
| AMZN220318C05500000 | 2021-09-27 11:56AM EDT | 5,500.00 | 2.50 | 2.44 | 3.35 | -0.30 | -10.71% | 24 | 319 | 30.34% |
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 | 2021-09-23 10:19AM EDT | 1,520.00 | 2.64 | 2.03 | 2.47 | 0.00 | - | 3 | 730 | 49.95% |
| AMZN220318P01540000 | 2021-09-23 10:19AM EDT | 1,540.00 | 2.78 | 2.16 | 2.61 | 0.00 | - | 4 | 307 | 49.54% |
| AMZN220318P01560000 | 2021-09-23 10:22AM EDT | 1,560.00 | 2.91 | 2.30 | 2.75 | 0.00 | - | 5 | 167 | 49.13% |
| AMZN220318P01580000 | 2021-08-25 5:28PM EDT | 1,580.00 | 5.33 | 2.34 | 3.25 | 0.00 | - | 1 | 101 | 49.46% |
| AMZN220318P01600000 | 2021-09-27 10:04AM EDT | 1,600.00 | 3.30 | 2.61 | 3.05 | +0.20 | +6.45% | 20 | 156 | 48.30% |
| AMZN220318P01620000 | 2021-09-20 3:12PM EDT | 1,620.00 | 5.57 | 2.77 | 3.25 | 0.00 | - | 72 | 168 | 47.97% |
| AMZN220318P01640000 | 2021-09-23 1:27PM EDT | 1,640.00 | 3.51 | 2.95 | 3.45 | 0.00 | - | 11 | 190 | 47.63% |
| AMZN220318P01660000 | 2021-09-27 10:41AM EDT | 1,660.00 | 3.92 | 3.15 | 3.60 | +0.23 | +6.23% | 5 | 59 | 47.18% |
| AMZN220318P01680000 | 2021-09-20 3:11PM EDT | 1,680.00 | 6.59 | 3.30 | 3.85 | 0.00 | - | 18 | 66 | 46.89% |
| AMZN220318P01700000 | 2021-09-27 10:13AM EDT | 1,700.00 | 4.56 | 3.55 | 4.05 | +0.50 | +12.32% | 1 | 172 | 46.50% |
| AMZN220318P01720000 | 2021-09-20 3:09PM EDT | 1,720.00 | 7.40 | 3.75 | 4.25 | 0.00 | - | 40 | 34 | 46.10% |
| AMZN220318P01740000 | 2021-09-13 9:39AM EDT | 1,740.00 | 4.15 | 3.95 | 4.50 | 0.00 | - | 2 | 29 | 45.77% |
| AMZN220318P01760000 | 2021-09-13 9:39AM EDT | 1,760.00 | 4.39 | 4.20 | 4.75 | 0.00 | - | 2 | 13 | 45.42% |
| AMZN220318P01780000 | 2021-08-25 5:28PM EDT | 1,780.00 | 8.90 | 4.50 | 5.40 | 0.00 | - | 1 | 39 | 45.57% |
| AMZN220318P01800000 | 2021-09-23 2:50PM EDT | 1,800.00 | 6.41 | 4.70 | 5.25 | +0.91 | +16.55% | 2 | 29 | 44.68% |
| AMZN220318P01820000 | 2021-09-20 2:34PM EDT | 1,820.00 | 9.85 | 5.00 | 5.55 | 0.00 | - | 13 | 23 | 44.35% |
| AMZN220318P01840000 | 2021-09-27 9:30AM EDT | 1,840.00 | 5.90 | 5.30 | 5.85 | -1.55 | -20.81% | 3 | 5 | 44.01% |
| AMZN220318P01860000 | 2021-09-07 3:38PM EDT | 1,860.00 | 5.40 | 5.65 | 6.20 | 0.00 | - | 1 | 58 | 43.71% |
| AMZN220318P01880000 | 2021-09-27 3:46PM EDT | 1,880.00 | 6.36 | 5.95 | 6.50 | -1.84 | -22.44% | 1 | 18 | 43.34% |
| AMZN220318P01900000 | 2021-09-27 3:46PM EDT | 1,900.00 | 6.70 | 6.35 | 6.85 | -0.56 | -7.71% | 2 | 23 | 43.01% |
| AMZN220318P01920000 | 2021-09-13 9:39AM EDT | 1,920.00 | 9.02 | 6.70 | 7.30 | +2.17 | +31.68% | 1 | 12 | 42.76% |
| AMZN220318P01940000 | 2021-08-25 5:28PM EDT | 1,940.00 | 12.30 | 7.35 | 8.00 | 0.00 | - | 18 | 25 | 42.72% |
| AMZN220318P01960000 | 2021-09-21 3:56PM EDT | 1,960.00 | 11.80 | 7.50 | 8.10 | 0.00 | - | 1 | 18 | 42.12% |
| AMZN220318P01980000 | 2021-09-27 3:46PM EDT | 1,980.00 | 8.40 | 7.95 | 8.55 | -3.75 | -30.86% | 1 | 0 | 41.82% |
| AMZN220318P02000000 | 2021-09-27 3:46PM EDT | 2,000.00 | 8.86 | 8.40 | 9.00 | -6.74 | -43.21% | 1 | 204 | 41.51% |
| AMZN220318P02100000 | 2021-09-20 1:17PM EDT | 2,100.00 | 18.70 | 10.95 | 11.65 | 0.00 | - | 68 | 314 | 40.00% |
| AMZN220318P02200000 | 2021-09-27 3:30PM EDT | 2,200.00 | 14.60 | 14.10 | 14.70 | -0.90 | -5.81% | 3 | 168 | 38.39% |
| AMZN220318P02300000 | 2021-09-27 9:50AM EDT | 2,300.00 | 22.20 | 18.00 | 18.90 | +2.80 | +14.43% | 2 | 413 | 37.00% |
| AMZN220318P02400000 | 2021-09-27 1:51PM EDT | 2,400.00 | 23.95 | 22.90 | 23.90 | -7.94 | -24.90% | 10 | 233 | 35.56% |
| AMZN220318P02500000 | 2021-09-22 3:55PM EDT | 2,500.00 | 35.70 | 29.00 | 30.15 | 0.00 | - | 7 | 340 | 34.17% |
| AMZN220318P02510000 | 2021-09-01 2:02PM EDT | 2,510.00 | 26.05 | 29.70 | 30.85 | 0.00 | - | 2 | 199 | 34.03% |
| AMZN220318P02520000 | 2021-08-30 11:46AM EDT | 2,520.00 | 30.90 | 30.50 | 31.60 | 0.00 | - | 2 | 111 | 33.90% |
| AMZN220318P02530000 | 2021-08-30 11:45AM EDT | 2,530.00 | 31.55 | 31.25 | 32.35 | 0.00 | - | 1 | 18 | 33.77% |
| AMZN220318P02540000 | 2021-08-30 11:40AM EDT | 2,540.00 | 32.15 | 31.95 | 33.10 | 0.00 | - | 1 | 21 | 33.63% |
| AMZN220318P02550000 | 2021-09-22 10:37AM EDT | 2,550.00 | 43.00 | 32.70 | 33.90 | 0.00 | - | 1 | 33 | 33.51% |
| AMZN220318P02560000 | 2021-08-30 11:40AM EDT | 2,560.00 | 33.80 | 33.50 | 34.75 | 0.00 | - | 1 | 29 | 33.39% |
| AMZN220318P02570000 | 2021-09-27 9:52AM EDT | 2,570.00 | 42.13 | 34.45 | 35.60 | +7.13 | +20.37% | 10 | 20 | 33.27% |
| AMZN220318P02580000 | 2021-09-27 9:52AM EDT | 2,580.00 | 43.13 | 35.20 | 36.45 | -7.37 | -14.59% | 10 | 14 | 33.14% |
| AMZN220318P02590000 | 2021-09-13 10:21AM EDT | 2,590.00 | 36.45 | 36.05 | 37.30 | 0.00 | - | 6 | 30 | 33.01% |
| AMZN220318P02600000 | 2021-09-24 10:19AM EDT | 2,600.00 | 40.85 | 37.05 | 38.25 | 0.00 | - | 10 | 177 | 32.90% |
| AMZN220318P02610000 | 2021-08-30 11:34AM EDT | 2,610.00 | 38.50 | 37.85 | 39.15 | 0.00 | - | 1 | 15 | 32.77% |
| AMZN220318P02620000 | 2021-08-30 11:40AM EDT | 2,620.00 | 39.40 | 38.80 | 40.10 | 0.00 | - | 1 | 33 | 32.65% |
| AMZN220318P02630000 | 2021-09-23 2:20PM EDT | 2,630.00 | 42.00 | 39.75 | 41.10 | 0.00 | - | 100 | 127 | 32.53% |
| AMZN220318P02640000 | 2021-09-27 12:29PM EDT | 2,640.00 | 44.75 | 40.75 | 42.10 | +3.35 | +8.09% | 2 | 18 | 32.42% |
| AMZN220318P02650000 | 2021-09-23 12:41PM EDT | 2,650.00 | 45.47 | 41.75 | 43.15 | 0.00 | - | 20 | 76 | 32.30% |
| AMZN220318P02660000 | 2021-09-27 10:42AM EDT | 2,660.00 | 49.75 | 42.80 | 44.20 | -22.75 | -31.38% | 1 | 27 | 32.19% |
| AMZN220318P02670000 | 2021-08-30 2:13PM EDT | 2,670.00 | 44.05 | 43.85 | 45.30 | 0.00 | - | 151 | 635 | 32.08% |
| AMZN220318P02680000 | 2021-09-27 10:05AM EDT | 2,680.00 | 55.25 | 44.95 | 46.40 | +4.85 | +9.62% | 1 | 119 | 31.96% |
| AMZN220318P02690000 | 2021-09-27 9:30AM EDT | 2,690.00 | 52.93 | 46.15 | 47.55 | +4.68 | +9.70% | 15 | 158 | 31.85% |
| AMZN220318P02700000 | 2021-09-27 12:55PM EDT | 2,700.00 | 53.08 | 47.30 | 48.70 | +3.48 | +7.02% | 5 | 327 | 31.74% |
| AMZN220318P02710000 | 2021-09-22 11:52AM EDT | 2,710.00 | 61.00 | 48.40 | 49.90 | 0.00 | - | 1 | 29 | 31.63% |
| AMZN220318P02720000 | 2021-09-21 10:12AM EDT | 2,720.00 | 71.15 | 49.50 | 51.10 | 0.00 | - | 1 | 115 | 31.51% |
| AMZN220318P02730000 | 2021-09-14 3:50PM EDT | 2,730.00 | 54.60 | 50.75 | 52.35 | 0.00 | - | 2 | 26 | 31.41% |
| AMZN220318P02740000 | 2021-09-03 3:57PM EDT | 2,740.00 | 49.40 | 52.15 | 53.65 | 0.00 | - | 1 | 30 | 31.30% |
| AMZN220318P02750000 | 2021-09-20 12:46PM EDT | 2,750.00 | 80.00 | 53.30 | 54.95 | 0.00 | - | 11 | 96 | 31.19% |
| AMZN220318P02760000 | 2021-08-31 3:50PM EDT | 2,760.00 | 53.75 | 54.60 | 56.30 | 0.00 | - | 2 | 297 | 31.09% |
| AMZN220318P02770000 | 2021-09-22 3:41PM EDT | 2,770.00 | 66.60 | 56.05 | 57.70 | 0.00 | - | 1 | 25 | 30.99% |
| AMZN220318P02780000 | 2021-09-21 9:43AM EDT | 2,780.00 | 78.55 | 57.50 | 59.10 | 0.00 | - | 1 | 26 | 30.88% |
| AMZN220318P02790000 | 2021-09-24 11:25AM EDT | 2,790.00 | 65.45 | 58.85 | 60.55 | 0.00 | - | 36 | 52 | 30.78% |
| AMZN220318P02800000 | 2021-09-27 2:15PM EDT | 2,800.00 | 63.00 | 60.20 | 62.00 | +0.36 | +0.57% | 19 | 5,146 | 30.67% |
| AMZN220318P02810000 | 2021-08-25 5:28PM EDT | 2,810.00 | 87.90 | 61.10 | 62.90 | 0.00 | - | 1 | 16 | 30.46% |
| AMZN220318P02820000 | 2021-09-10 10:20AM EDT | 2,820.00 | 59.52 | 63.40 | 65.10 | 0.00 | - | 1 | 17 | 30.47% |
| AMZN220318P02830000 | 2021-08-31 10:46AM EDT | 2,830.00 | 66.45 | 64.90 | 66.75 | 0.00 | - | 1 | 21 | 30.39% |
| AMZN220318P02840000 | 2021-09-20 2:07PM EDT | 2,840.00 | 100.48 | 66.65 | 68.55 | 0.00 | - | 4 | 275 | 30.32% |
| AMZN220318P02850000 | 2021-09-22 2:34PM EDT | 2,850.00 | 80.35 | 68.30 | 70.15 | 0.00 | - | 1 | 53 | 30.21% |
| AMZN220318P02860000 | 2021-09-22 3:43PM EDT | 2,860.00 | 81.70 | 70.05 | 71.90 | 0.00 | - | 1 | 25 | 30.12% |
| AMZN220318P02870000 | 2021-09-22 2:54PM EDT | 2,870.00 | 86.95 | 71.65 | 73.65 | 0.00 | - | 1 | 37 | 30.03% |
| AMZN220318P02880000 | 2021-09-17 2:20PM EDT | 2,880.00 | 75.00 | 73.60 | 75.50 | 0.00 | - | 1 | 47 | 29.94% |
| AMZN220318P02890000 | 2021-09-23 9:56AM EDT | 2,890.00 | 84.35 | 75.40 | 77.45 | 0.00 | - | 9 | 44 | 29.87% |
| AMZN220318P02900000 | 2021-09-23 3:55PM EDT | 2,900.00 | 80.00 | 77.10 | 79.20 | 0.00 | - | 4 | 467 | 29.75% |
| AMZN220318P02910000 | 2021-09-21 9:50AM EDT | 2,910.00 | 100.35 | 79.20 | 81.15 | 0.00 | - | 1 | 37 | 29.67% |
| AMZN220318P02920000 | 2021-09-21 10:15AM EDT | 2,920.00 | 106.20 | 81.10 | 83.05 | 0.00 | - | 1 | 29 | 29.57% |
| AMZN220318P02930000 | 2021-09-23 3:47PM EDT | 2,930.00 | 84.31 | 83.05 | 85.00 | 0.00 | - | 1 | 91 | 29.47% |
| AMZN220318P02940000 | 2021-09-03 3:57PM EDT | 2,940.00 | 80.20 | 84.95 | 87.05 | 0.00 | - | 1 | 56 | 29.38% |
| AMZN220318P02950000 | 2021-09-15 3:02PM EDT | 2,950.00 | 84.95 | 87.05 | 89.15 | 0.00 | - | 1 | 111 | 29.30% |
| AMZN220318P02960000 | 2021-09-23 1:01PM EDT | 2,960.00 | 92.91 | 89.05 | 91.20 | 0.00 | - | 2 | 36 | 29.20% |
| AMZN220318P02970000 | 2021-09-23 12:36PM EDT | 2,970.00 | 94.85 | 91.15 | 93.40 | 0.00 | - | 2 | 44 | 29.11% |
| AMZN220318P02980000 | 2021-09-23 10:54AM EDT | 2,980.00 | 97.81 | 93.30 | 95.55 | 0.00 | - | 1 | 125 | 29.01% |
| AMZN220318P02990000 | 2021-09-23 1:52PM EDT | 2,990.00 | 96.75 | 95.50 | 97.85 | 0.00 | - | 2 | 153 | 28.93% |
| AMZN220318P03000000 | 2021-09-27 10:29AM EDT | 3,000.00 | 112.00 | 97.85 | 100.15 | +10.00 | +9.80% | 2 | 1,760 | 28.85% |
| AMZN220318P03010000 | 2021-09-03 3:57PM EDT | 3,010.00 | 94.95 | 100.15 | 102.50 | 0.00 | - | 1 | 59 | 28.76% |
| AMZN220318P03020000 | 2021-09-14 11:28AM EDT | 3,020.00 | 100.95 | 102.50 | 104.90 | 0.00 | - | 1 | 1,055 | 28.67% |
| AMZN220318P03030000 | 2021-09-20 1:07PM EDT | 3,030.00 | 146.38 | 105.00 | 107.45 | 0.00 | - | 10 | 64 | 28.60% |
| AMZN220318P03040000 | 2021-09-20 1:07PM EDT | 3,040.00 | 149.38 | 107.50 | 109.95 | 0.00 | - | 10 | 78 | 28.52% |
| AMZN220318P03050000 | 2021-09-16 10:23AM EDT | 3,050.00 | 109.70 | 110.00 | 112.65 | 0.00 | - | 1 | 73 | 28.45% |
| AMZN220318P03060000 | 2021-09-27 10:19AM EDT | 3,060.00 | 132.70 | 112.65 | 115.20 | -10.40 | -7.27% | 16 | 57 | 28.36% |
| AMZN220318P03070000 | 2021-09-14 11:25AM EDT | 3,070.00 | 113.30 | 115.35 | 118.00 | 0.00 | - | 2 | 42 | 28.30% |
| AMZN220318P03080000 | 2021-09-14 11:29AM EDT | 3,080.00 | 115.35 | 118.15 | 120.70 | 0.00 | - | 5 | 61 | 28.21% |
| AMZN220318P03090000 | 2021-09-21 9:39AM EDT | 3,090.00 | 153.30 | 120.95 | 123.65 | 0.00 | - | 1 | 67 | 28.16% |
| AMZN220318P03100000 | 2021-09-27 12:12PM EDT | 3,100.00 | 133.55 | 123.65 | 126.40 | -22.30 | -14.31% | 2 | 685 | 28.07% |
| AMZN220318P03110000 | 2021-09-23 10:21AM EDT | 3,110.00 | 132.75 | 126.65 | 129.45 | 0.00 | - | 1 | 89 | 28.01% |
| AMZN220318P03120000 | 2021-09-23 3:56PM EDT | 3,120.00 | 132.18 | 129.45 | 132.30 | 0.00 | - | 1 | 62 | 27.92% |
| AMZN220318P03130000 | 2021-09-14 3:57PM EDT | 3,130.00 | 133.85 | 132.55 | 135.45 | 0.00 | - | 1 | 42 | 27.86% |
| AMZN220318P03140000 | 2021-09-17 10:40AM EDT | 3,140.00 | 128.75 | 135.60 | 138.55 | 0.00 | - | 2 | 52 | 27.79% |
| AMZN220318P03150000 | 2021-09-27 12:50PM EDT | 3,150.00 | 152.79 | 138.70 | 141.55 | +9.08 | +6.32% | 3 | 138 | 27.70% |
| AMZN220318P03160000 | 2021-09-17 11:08AM EDT | 3,160.00 | 137.42 | 141.85 | 144.75 | 0.00 | - | 1 | 21 | 27.63% |
| AMZN220318P03170000 | 2021-09-20 10:27AM EDT | 3,170.00 | 176.70 | 145.00 | 148.00 | 0.00 | - | 2 | 20 | 27.56% |
| AMZN220318P03180000 | 2021-09-27 9:30AM EDT | 3,180.00 | 162.97 | 148.20 | 151.30 | -42.31 | -20.61% | 1 | 39 | 27.48% |
| AMZN220318P03190000 | 2021-09-27 9:30AM EDT | 3,190.00 | 166.38 | 151.55 | 154.70 | -13.92 | -7.72% | 1 | 79 | 27.41% |
| AMZN220318P03200000 | 2021-09-27 11:14AM EDT | 3,200.00 | 170.00 | 154.95 | 158.15 | +10.70 | +6.72% | 2 | 487 | 27.35% |
| AMZN220318P03210000 | 2021-09-27 3:46PM EDT | 3,210.00 | 160.43 | 158.55 | 161.65 | -2.32 | -1.43% | 1 | 27 | 27.28% |
| AMZN220318P03220000 | 2021-09-23 11:19AM EDT | 3,220.00 | 168.47 | 162.10 | 165.30 | 0.00 | - | 1 | 49 | 27.22% |
| AMZN220318P03230000 | 2021-09-22 1:51PM EDT | 3,230.00 | 195.29 | 165.55 | 168.95 | 0.00 | - | 1 | 48 | 27.15% |
| AMZN220318P03240000 | 2021-09-17 9:47AM EDT | 3,240.00 | 156.25 | 169.25 | 172.70 | 0.00 | - | 3 | 1,521 | 27.09% |
| AMZN220318P03250000 | 2021-09-24 10:45AM EDT | 3,250.00 | 182.72 | 173.05 | 176.45 | 0.00 | - | 1 | 176 | 27.03% |
| AMZN220318P03260000 | 2021-09-20 3:44PM EDT | 3,260.00 | 232.68 | 176.80 | 180.35 | 0.00 | - | 3 | 37 | 26.97% |
| AMZN220318P03270000 | 2021-08-25 1:33PM EDT | 3,270.00 | 238.87 | 175.85 | 179.30 | 0.00 | - | 1,806 | 2,916 | 26.35% |
| AMZN220318P03280000 | 2021-09-23 10:21AM EDT | 3,280.00 | 190.95 | 184.70 | 188.20 | 0.00 | - | 1 | 187 | 26.84% |
| AMZN220318P03290000 | 2021-09-27 11:40AM EDT | 3,290.00 | 204.71 | 188.65 | 192.20 | +7.41 | +3.76% | 6 | 41 | 26.78% |
| AMZN220318P03300000 | 2021-09-27 11:40AM EDT | 3,300.00 | 208.98 | 192.70 | 196.30 | +9.80 | +4.92% | 6 | 1,732 | 26.72% |
| AMZN220318P03310000 | 2021-09-24 2:45PM EDT | 3,310.00 | 203.95 | 196.75 | 200.45 | 0.00 | - | 2 | 52 | 26.65% |
| AMZN220318P03320000 | 2021-08-30 11:11AM EDT | 3,320.00 | 206.70 | 200.80 | 204.70 | 0.00 | - | 2 | 61 | 26.60% |
| AMZN220318P03330000 | 2021-09-22 12:19PM EDT | 3,330.00 | 233.95 | 205.25 | 208.95 | 0.00 | - | 1 | 73 | 26.53% |
| AMZN220318P03340000 | 2021-09-21 1:37PM EDT | 3,340.00 | 258.50 | 209.55 | 213.30 | 0.00 | - | 10 | 2,089 | 26.47% |
| AMZN220318P03350000 | 2021-09-27 10:41AM EDT | 3,350.00 | 241.15 | 213.90 | 217.75 | +21.57 | +9.82% | 2 | 843 | 26.41% |
| AMZN220318P03360000 | 2021-09-22 12:54PM EDT | 3,360.00 | 248.08 | 218.40 | 222.25 | 0.00 | - | 3 | 51 | 26.36% |
| AMZN220318P03370000 | 2021-09-27 10:44AM EDT | 3,370.00 | 249.83 | 222.90 | 226.90 | -3.00 | -1.19% | 1 | 32 | 26.31% |
| AMZN220318P03380000 | 2021-09-22 11:59AM EDT | 3,380.00 | 256.05 | 227.30 | 231.50 | 0.00 | - | 2 | 20 | 26.25% |
| AMZN220318P03390000 | 2021-09-20 10:08AM EDT | 3,390.00 | 263.58 | 232.00 | 236.25 | 0.00 | - | 1 | 94 | 26.20% |
| AMZN220318P03400000 | 2021-09-27 2:45PM EDT | 3,400.00 | 240.00 | 237.00 | 241.10 | -2.35 | -0.97% | 7 | 644 | 26.15% |
| AMZN220318P03410000 | 2021-09-20 3:38PM EDT | 3,410.00 | 309.00 | 241.60 | 245.90 | 0.00 | - | 1 | 58 | 26.09% |
| AMZN220318P03420000 | 2021-09-27 9:59AM EDT | 3,420.00 | 279.50 | 246.65 | 250.85 | +29.80 | +11.93% | 2 | 704 | 26.04% |
| AMZN220318P03430000 | 2021-09-20 3:54PM EDT | 3,430.00 | 307.00 | 251.40 | 255.90 | 0.00 | - | 5 | 25 | 25.99% |
| AMZN220318P03440000 | 2021-09-23 10:21AM EDT | 3,440.00 | 262.60 | 256.55 | 260.95 | 0.00 | - | 1 | 134 | 25.94% |
| AMZN220318P03450000 | 2021-09-20 10:21AM EDT | 3,450.00 | 305.00 | 261.45 | 266.00 | 0.00 | - | 2 | 1,654 | 25.88% |
| AMZN220318P03460000 | 2021-09-09 9:54AM EDT | 3,460.00 | 256.18 | 266.60 | 271.20 | 0.00 | - | 2 | 59 | 25.83% |
| AMZN220318P03470000 | 2021-09-27 11:52AM EDT | 3,470.00 | 294.05 | 272.00 | 276.50 | +35.85 | +13.88% | 10 | 50 | 25.79% |
| AMZN220318P03480000 | 2021-09-27 3:00PM EDT | 3,480.00 | 283.45 | 277.30 | 282.05 | -0.05 | -0.02% | 14 | 33 | 25.76% |
| AMZN220318P03490000 | 2021-09-23 9:31AM EDT | 3,490.00 | 300.80 | 282.65 | 287.20 | 0.00 | - | 1 | 22 | 25.68% |
| AMZN220318P03500000 | 2021-09-27 11:10AM EDT | 3,500.00 | 313.45 | 288.05 | 292.70 | +29.82 | +10.51% | 20 | 2,572 | 25.64% |
| AMZN220318P03550000 | 2021-09-22 3:53PM EDT | 3,550.00 | 337.52 | 316.15 | 321.35 | 0.00 | - | 1 | 349 | 25.43% |
| AMZN220318P03600000 | 2021-09-17 1:54PM EDT | 3,600.00 | 327.50 | 346.25 | 351.45 | 0.00 | - | 1 | 198 | 25.21% |
| AMZN220318P03650000 | 2021-09-10 10:39AM EDT | 3,650.00 | 355.25 | 377.80 | 383.60 | 0.00 | - | 1 | 1,486 | 25.05% |
| AMZN220318P03700000 | 2021-09-23 10:07AM EDT | 3,700.00 | 419.43 | 411.40 | 417.15 | 0.00 | - | 2 | 270 | 24.87% |
| AMZN220318P03750000 | 2021-09-08 10:21AM EDT | 3,750.00 | 387.49 | 446.35 | 452.35 | 0.00 | - | 1 | 227 | 24.73% |
| AMZN220318P03800000 | 2021-09-08 9:46AM EDT | 3,800.00 | 435.96 | 482.45 | 488.90 | 0.00 | - | 1 | 395 | 24.58% |
| AMZN220318P03850000 | 2021-09-23 10:22AM EDT | 3,850.00 | 523.24 | 520.55 | 527.05 | 0.00 | - | 2 | 95 | 24.47% |
| AMZN220318P03900000 | 2021-09-24 3:50PM EDT | 3,900.00 | 547.78 | 559.65 | 566.45 | 0.00 | - | 18 | 80 | 24.37% |
| AMZN220318P03950000 | 2021-09-14 12:41PM EDT | 3,950.00 | 579.72 | 597.15 | 608.70 | 0.00 | - | 1 | 109 | 24.53% |
| AMZN220318P04000000 | 2021-09-14 12:41PM EDT | 4,000.00 | 695.50 | 635.50 | 650.40 | +76.10 | +12.29% | 1 | 156 | 24.48% |
| AMZN220318P04050000 | 2021-08-25 5:29PM EDT | 4,050.00 | 569.54 | 666.45 | 675.45 | 0.00 | - | 1 | 144 | 21.25% |
| AMZN220318P04100000 | 2021-09-13 2:03PM EDT | 4,100.00 | 693.79 | 721.50 | 737.40 | 0.00 | - | 1 | 29 | 24.54% |
| AMZN220318P04150000 | 2021-08-19 1:32PM EDT | 4,150.00 | 968.85 | 728.70 | 739.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN220318P04200000 | 2021-08-25 5:29PM EDT | 4,200.00 | 908.65 | 798.10 | 807.85 | 0.00 | - | 1 | 4 | 19.80% |
| AMZN220318P04400000 | 2021-09-01 1:20PM EDT | 4,400.00 | 913.30 | 997.50 | 1,016.40 | 0.00 | - | 3 | 5 | 25.66% |
| AMZN220318P04450000 | 2021-09-01 1:20PM EDT | 4,450.00 | 958.97 | 1,045.50 | 1,063.50 | 0.00 | - | 3 | 2 | 25.67% |
| AMZN220318P04500000 | 2021-09-08 10:12AM EDT | 4,500.00 | 988.67 | 1,093.50 | 1,112.20 | 0.00 | - | 2 | 26 | 26.07% |
| AMZN220318P04550000 | 2021-08-25 5:29PM EDT | 4,550.00 | 1,362.09 | 1,127.05 | 1,137.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220318P04650000 | 2021-08-16 10:30AM EDT | 4,650.00 | 1,440.70 | 1,190.90 | 1,202.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318P04700000 | 2021-08-27 9:34AM EDT | 4,700.00 | 1,384.50 | 1,288.50 | 1,306.25 | 0.00 | - | 1 | 9 | 26.90% |
| AMZN220318P04750000 | 2021-09-21 10:01AM EDT | 4,750.00 | 1,398.45 | 1,337.50 | 1,355.45 | 0.00 | - | 1 | 9 | 27.24% |
| AMZN220318P04800000 | 2021-09-21 9:31AM EDT | 4,800.00 | 1,441.50 | 1,386.50 | 1,404.80 | 0.00 | - | 1 | 4 | 27.62% |
| AMZN220318P04850000 | 2021-08-27 9:34AM EDT | 4,850.00 | 1,532.65 | 1,436.00 | 1,454.30 | 0.00 | - | 1 | 7 | 28.04% |
| AMZN220318P04900000 | 2021-08-25 9:51AM EDT | 4,900.00 | 1,604.85 | 1,470.25 | 1,480.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220318P04950000 | 2021-09-27 9:34AM EDT | 4,950.00 | 1,596.40 | 1,535.00 | 1,553.50 | +100.45 | +6.71% | 1 | 19 | 28.92% |
| AMZN220318P05000000 | 2021-09-21 10:48AM EDT | 5,000.00 | 1,652.70 | 1,585.00 | 1,603.35 | 0.00 | - | 2 | 19 | 29.46% |
| AMZN220318P05100000 | 2021-08-23 2:48PM EDT | 5,100.00 | 1,824.13 | 1,668.80 | 1,679.30 | 0.00 | - | 67 | 56 | 0.00% |
| AMZN220318P05200000 | 2021-09-23 10:07AM EDT | 5,200.00 | 1,795.49 | 1,784.70 | 1,803.05 | 0.00 | - | 2 | 15 | 31.68% |
| AMZN220318P05300000 | 2021-09-24 3:42PM EDT | 5,300.00 | 1,881.78 | 1,884.70 | 1,903.05 | 0.00 | - | 4 | 8 | 32.82% |
| AMZN220318P05400000 | 2021-09-24 3:50PM EDT | 5,400.00 | 1,973.90 | 1,984.70 | 2,003.00 | 0.00 | - | 14 | 8 | 33.91% |
| AMZN220318P05500000 | 2021-09-08 10:53AM EDT | 5,500.00 | 2,019.00 | 2,084.70 | 2,102.55 | 0.00 | - | 1 | 0 | 34.71% |
© 2021 Verizon Media. Todos os direitos reservados.
