Opções de comprapara17 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617C01340000 | 2021-04-22 3:43PM EDT | 1,340.00 | 1,985.37 | 1,976.60 | 1,994.50 | -51.35 | -2.52% | 52 | 116 | 51.96% |
| AMZN220617C01360000 | 2021-04-19 11:47AM EDT | 1,360.00 | 2,014.32 | 1,957.05 | 1,975.00 | -20.43 | -1.00% | 2 | 22 | 51.41% |
| AMZN220617C01380000 | 2021-04-22 3:43PM EDT | 1,380.00 | 1,946.37 | 1,937.45 | 1,954.00 | -22.22 | -1.13% | 32 | 28 | 50.23% |
| AMZN220617C01400000 | 2021-04-22 3:44PM EDT | 1,400.00 | 1,926.76 | 1,917.95 | 1,934.50 | -49.16 | -2.49% | 48 | 44 | 49.70% |
| AMZN220617C01420000 | 2021-04-22 3:35PM EDT | 1,420.00 | 1,910.30 | 1,898.40 | 1,916.50 | -64.76 | -3.28% | 24 | 22 | 49.77% |
| AMZN220617C01440000 | 2021-04-20 2:38PM EDT | 1,440.00 | 1,910.64 | 1,878.85 | 1,897.00 | 0.00 | - | 2 | 21 | 49.23% |
| AMZN220617C01460000 | 2021-04-22 3:35PM EDT | 1,460.00 | 1,871.30 | 1,859.40 | 1,877.50 | -45.54 | -2.38% | 20 | 34 | 48.69% |
| AMZN220617C01480000 | 2021-04-21 2:07PM EDT | 1,480.00 | 1,888.46 | 1,839.90 | 1,858.00 | 0.00 | - | 2 | 34 | 48.16% |
| AMZN220617C01500000 | 2021-04-22 3:13PM EDT | 1,500.00 | 1,832.97 | 1,820.45 | 1,838.50 | -65.18 | -3.43% | 6 | 50 | 47.63% |
| AMZN220617C01520000 | 2021-04-13 1:56PM EDT | 1,520.00 | 1,919.24 | 1,801.05 | 1,819.50 | 0.00 | - | 2 | 11 | 47.28% |
| AMZN220617C01540000 | 2021-04-19 2:47PM EDT | 1,540.00 | 1,853.92 | 1,781.65 | 1,800.00 | 0.00 | - | 2 | 40 | 46.76% |
| AMZN220617C01560000 | 2021-04-01 10:23AM EDT | 1,560.00 | 1,595.71 | 1,762.30 | 1,780.50 | 0.00 | - | 2 | 32 | 46.24% |
| AMZN220617C01580000 | 2021-04-19 1:12PM EDT | 1,580.00 | 1,820.44 | 1,742.95 | 1,761.00 | 0.00 | - | 4 | 28 | 45.72% |
| AMZN220617C01600000 | 2021-04-19 12:38PM EDT | 1,600.00 | 1,792.84 | 1,723.60 | 1,742.00 | 0.00 | - | 4 | 145 | 45.37% |
| AMZN220617C01620000 | 2021-04-19 12:38PM EDT | 1,620.00 | 1,773.84 | 1,704.30 | 1,722.50 | 0.00 | - | 2 | 8 | 44.85% |
| AMZN220617C01640000 | 2021-04-19 12:40PM EDT | 1,640.00 | 1,751.23 | 1,685.05 | 1,703.50 | 0.00 | - | 2 | 9 | 44.49% |
| AMZN220617C01660000 | 2021-04-19 2:23PM EDT | 1,660.00 | 1,740.95 | 1,665.85 | 1,684.00 | 0.00 | - | 12 | 68 | 43.98% |
| AMZN220617C01680000 | 2021-04-21 12:29PM EDT | 1,680.00 | 1,694.34 | 1,646.65 | 1,665.00 | 0.00 | - | 2 | 5 | 43.62% |
| AMZN220617C01700000 | 2021-04-09 1:02PM EDT | 1,700.00 | 1,685.72 | 1,627.50 | 1,646.00 | 0.00 | - | 2 | 61 | 43.26% |
| AMZN220617C01720000 | 2021-04-19 12:25PM EDT | 1,720.00 | 1,683.62 | 1,608.40 | 1,626.50 | 0.00 | - | 2 | 20 | 42.75% |
| AMZN220617C01740000 | 2021-03-31 3:32PM EDT | 1,740.00 | 1,396.66 | 1,589.30 | 1,607.50 | 0.00 | - | 4 | 13 | 42.38% |
| AMZN220617C01760000 | 2021-04-21 2:37PM EDT | 1,760.00 | 1,618.89 | 1,570.25 | 1,588.50 | 0.00 | - | 2 | 10 | 42.01% |
| AMZN220617C01780000 | 2021-03-31 3:33PM EDT | 1,780.00 | 1,358.75 | 1,551.30 | 1,569.50 | 0.00 | - | 4 | 3 | 41.64% |
| AMZN220617C01800000 | 2021-04-13 1:55PM EDT | 1,800.00 | 1,650.61 | 1,532.35 | 1,550.50 | 0.00 | - | 10 | 45 | 41.26% |
| AMZN220617C01820000 | 2021-03-31 3:34PM EDT | 1,820.00 | 1,320.19 | 1,513.45 | 1,531.50 | 0.00 | - | 4 | 7 | 40.89% |
| AMZN220617C01840000 | 2021-03-31 3:34PM EDT | 1,840.00 | 1,301.66 | 1,494.60 | 1,513.00 | 0.00 | - | 6 | 17 | 40.63% |
| AMZN220617C01860000 | 2021-04-19 12:33PM EDT | 1,860.00 | 1,545.24 | 1,475.80 | 1,494.00 | 0.00 | - | 6 | 9 | 40.24% |
| AMZN220617C01880000 | 2021-03-31 3:23PM EDT | 1,880.00 | 1,273.25 | 1,457.10 | 1,475.50 | 0.00 | - | 4 | 9 | 39.97% |
| AMZN220617C01900000 | 2021-03-31 3:23PM EDT | 1,900.00 | 1,255.94 | 1,438.40 | 1,456.50 | 0.00 | - | 2 | 34 | 39.58% |
| AMZN220617C01920000 | 2021-03-31 3:24PM EDT | 1,920.00 | 1,237.54 | 1,419.80 | 1,438.00 | 0.00 | - | 2 | 58 | 39.30% |
| AMZN220617C01940000 | 2021-03-31 3:24PM EDT | 1,940.00 | 1,218.94 | 1,401.25 | 1,419.50 | 0.00 | - | 2 | 18 | 39.02% |
| AMZN220617C01960000 | 2021-03-31 3:25PM EDT | 1,960.00 | 1,200.25 | 1,382.75 | 1,401.00 | 0.00 | - | 2 | 17 | 38.72% |
| AMZN220617C01980000 | 2021-04-19 1:21PM EDT | 1,980.00 | 1,439.83 | 1,364.35 | 1,382.50 | 0.00 | - | 2 | 9 | 38.42% |
| AMZN220617C02000000 | 2021-04-16 1:34PM EDT | 2,000.00 | 1,448.00 | 1,346.00 | 1,364.00 | 0.00 | - | 6 | 141 | 38.12% |
| AMZN220617C02100000 | 2021-04-12 12:05PM EDT | 2,100.00 | 1,329.16 | 1,255.40 | 1,273.50 | 0.00 | - | 5 | 28 | 36.88% |
| AMZN220617C02200000 | 2021-03-25 12:32PM EDT | 2,200.00 | 973.45 | 1,167.00 | 1,185.00 | 0.00 | - | 1 | 16 | 35.79% |
| AMZN220617C02300000 | 2021-04-16 3:59PM EDT | 2,300.00 | 1,173.64 | 1,081.65 | 1,098.50 | 0.00 | - | 3 | 16 | 34.78% |
| AMZN220617C02400000 | 2021-04-20 3:33PM EDT | 2,400.00 | 1,033.56 | 999.25 | 1,015.50 | 0.00 | - | 1 | 24 | 34.01% |
| AMZN220617C02500000 | 2021-04-20 3:33PM EDT | 2,500.00 | 953.45 | 919.50 | 937.00 | 0.00 | - | 2 | 125 | 33.50% |
| AMZN220617C02540000 | 2021-02-02 10:32AM EDT | 2,540.00 | 1,068.22 | 674.25 | 681.75 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN220617C02560000 | 2021-04-14 2:10PM EDT | 2,560.00 | 911.48 | 873.30 | 887.65 | 0.00 | - | 1 | 16 | 32.81% |
| AMZN220617C02580000 | 2021-04-14 1:19PM EDT | 2,580.00 | 914.32 | 899.25 | 917.50 | 0.00 | - | 15 | 19 | 37.26% |
| AMZN220617C02600000 | 2021-04-14 1:19PM EDT | 2,600.00 | 899.32 | 844.25 | 857.80 | 0.00 | - | 15 | 102 | 32.63% |
| AMZN220617C02610000 | 2021-04-08 10:06AM EDT | 2,610.00 | 845.55 | 836.90 | 850.30 | 0.00 | - | 2 | 17 | 32.57% |
| AMZN220617C02620000 | 2021-04-22 10:08AM EDT | 2,620.00 | 892.37 | 829.60 | 842.60 | +116.73 | +15.05% | 1 | 7 | 32.49% |
| AMZN220617C02630000 | 2020-10-30 3:54PM EDT | 2,630.00 | 804.25 | 844.35 | 856.90 | 0.00 | - | 6 | 16 | 34.58% |
| AMZN220617C02640000 | 2021-04-22 10:08AM EDT | 2,640.00 | 877.45 | 815.10 | 829.15 | +184.65 | +26.65% | 1 | 26 | 32.52% |
| AMZN220617C02650000 | 2021-04-21 10:12AM EDT | 2,650.00 | 839.01 | 807.95 | 824.00 | 0.00 | - | 2 | 75 | 32.68% |
| AMZN220617C02660000 | 2021-04-12 10:02AM EDT | 2,660.00 | 875.00 | 800.45 | 817.90 | 0.00 | - | 1 | 33 | 32.74% |
| AMZN220617C02670000 | 2021-04-19 9:54AM EDT | 2,670.00 | 896.62 | 793.35 | 807.70 | 0.00 | - | 1 | 28 | 32.41% |
| AMZN220617C02680000 | 2021-03-23 11:04AM EDT | 2,680.00 | 715.25 | 825.40 | 847.20 | 0.00 | - | 2 | 108 | 36.74% |
| AMZN220617C02690000 | 2021-04-13 11:46AM EDT | 2,690.00 | 896.33 | 779.30 | 796.90 | 0.00 | - | 2 | 6 | 32.65% |
| AMZN220617C02700000 | 2021-04-19 10:27AM EDT | 2,700.00 | 830.00 | 772.30 | 789.00 | 0.00 | - | 2 | 163 | 32.52% |
| AMZN220617C02710000 | 2021-03-17 11:41AM EDT | 2,710.00 | 645.10 | 840.20 | 853.25 | 0.00 | - | 2 | 122 | 38.97% |
| AMZN220617C02720000 | 2020-11-02 3:24PM EDT | 2,720.00 | 708.95 | 803.50 | 814.65 | 0.00 | - | 4 | 33 | 36.06% |
| AMZN220617C02730000 | 2020-11-02 3:37PM EDT | 2,730.00 | 703.70 | 798.00 | 809.00 | 0.00 | - | 1 | 13 | 36.11% |
| AMZN220617C02740000 | 2021-01-21 11:49AM EDT | 2,740.00 | 867.39 | 775.00 | 785.00 | 0.00 | - | 25 | 14 | 34.51% |
| AMZN220617C02750000 | 2021-04-06 12:04PM EDT | 2,750.00 | 810.21 | 738.95 | 752.85 | 0.00 | - | 2 | 24 | 32.19% |
| AMZN220617C02760000 | 2021-03-17 1:55PM EDT | 2,760.00 | 629.37 | 805.85 | 820.25 | 0.00 | - | 1 | 179 | 38.70% |
| AMZN220617C02770000 | 2021-04-13 11:46AM EDT | 2,770.00 | 839.68 | 725.00 | 741.50 | 0.00 | - | 2 | 24 | 32.31% |
| AMZN220617C02780000 | 2021-04-12 3:32PM EDT | 2,780.00 | 790.58 | 718.00 | 735.00 | 0.00 | - | 1 | 157 | 32.30% |
| AMZN220617C02790000 | 2021-03-03 10:30AM EDT | 2,790.00 | 595.85 | 595.00 | 608.50 | 0.00 | - | 2 | 30 | 21.07% |
| AMZN220617C02800000 | 2021-04-22 3:00PM EDT | 2,800.00 | 720.00 | 704.85 | 723.00 | -10.10 | -1.38% | 1 | 340 | 32.34% |
| AMZN220617C02810000 | 2021-03-30 11:41AM EDT | 2,810.00 | 539.52 | 698.35 | 716.50 | 0.00 | - | 2 | 47 | 32.31% |
| AMZN220617C02820000 | 2021-04-21 11:59AM EDT | 2,820.00 | 740.70 | 691.90 | 710.00 | 0.00 | - | 15 | 37 | 32.28% |
| AMZN220617C02830000 | 2021-03-05 12:00PM EDT | 2,830.00 | 473.23 | 571.00 | 584.40 | 0.00 | - | 1 | 14 | 21.56% |
| AMZN220617C02840000 | 2021-03-16 1:42PM EDT | 2,840.00 | 583.00 | 743.00 | 758.05 | 0.00 | - | 3 | 25 | 37.36% |
| AMZN220617C02850000 | 2021-04-21 1:21PM EDT | 2,850.00 | 709.25 | 673.35 | 689.00 | 0.00 | - | 1 | 27 | 32.05% |
| AMZN220617C02860000 | 2021-03-08 10:33AM EDT | 2,860.00 | 516.00 | 565.00 | 574.45 | 0.00 | - | 1 | 121 | 22.59% |
| AMZN220617C02870000 | 2021-03-24 3:34PM EDT | 2,870.00 | 554.53 | 660.15 | 678.50 | 0.00 | - | 5 | 20 | 32.17% |
| AMZN220617C02880000 | 2021-03-30 3:59PM EDT | 2,880.00 | 496.00 | 653.95 | 671.00 | 0.00 | - | 16 | 141 | 32.04% |
| AMZN220617C02890000 | 2021-04-21 1:47PM EDT | 2,890.00 | 692.15 | 647.75 | 665.00 | 0.00 | - | 1 | 77 | 32.03% |
| AMZN220617C02900000 | 2021-04-22 3:58PM EDT | 2,900.00 | 650.32 | 641.65 | 659.00 | -35.83 | -5.22% | 4 | 322 | 32.02% |
| AMZN220617C03000000 | 2021-04-22 2:53PM EDT | 3,000.00 | 599.50 | 585.60 | 599.00 | -14.85 | -2.42% | 1 | 468 | 31.74% |
| AMZN220617C03100000 | 2021-04-22 12:24PM EDT | 3,100.00 | 567.66 | 530.80 | 543.95 | +14.16 | +2.56% | 83 | 1,110 | 31.57% |
| AMZN220617C03200000 | 2021-04-20 2:01PM EDT | 3,200.00 | 501.00 | 477.00 | 493.30 | -7.57 | -1.49% | 1 | 400 | 31.45% |
| AMZN220617C03300000 | 2021-04-22 3:52PM EDT | 3,300.00 | 434.89 | 432.40 | 446.95 | -33.13 | -7.08% | 435 | 511 | 31.38% |
| AMZN220617C03400000 | 2021-04-22 3:55PM EDT | 3,400.00 | 390.01 | 386.00 | 402.25 | -31.33 | -7.44% | 375 | 1,200 | 31.19% |
| AMZN220617C03500000 | 2021-04-22 9:30AM EDT | 3,500.00 | 353.13 | 345.65 | 359.40 | -24.79 | -6.56% | 3 | 1,212 | 30.88% |
| AMZN220617C03550000 | 2021-04-22 12:25PM EDT | 3,550.00 | 357.93 | 326.65 | 339.95 | -1.67 | -0.46% | 29 | 1,646 | 30.78% |
| AMZN220617C03600000 | 2021-04-22 3:55PM EDT | 3,600.00 | 312.62 | 308.20 | 322.70 | -27.40 | -8.06% | 65 | 1,085 | 30.78% |
| AMZN220617C03650000 | 2021-04-21 3:09PM EDT | 3,650.00 | 315.13 | 290.65 | 303.30 | 0.00 | - | 1 | 362 | 30.57% |
| AMZN220617C03700000 | 2021-04-21 3:07PM EDT | 3,700.00 | 285.40 | 273.90 | 287.50 | -14.13 | -4.72% | 2 | 1,341 | 30.57% |
| AMZN220617C03750000 | 2021-04-16 3:46PM EDT | 3,750.00 | 307.00 | 258.55 | 269.75 | 0.00 | - | 1 | 81 | 30.37% |
| AMZN220617C03800000 | 2021-04-22 3:55PM EDT | 3,800.00 | 247.30 | 243.20 | 252.45 | -24.10 | -8.88% | 413 | 1,404 | 30.15% |
| AMZN220617C03850000 | 2021-04-22 1:15PM EDT | 3,850.00 | 246.00 | 228.15 | 239.20 | -9.53 | -3.73% | 9 | 653 | 30.17% |
| AMZN220617C03900000 | 2021-04-22 3:52PM EDT | 3,900.00 | 217.01 | 214.40 | 226.20 | -21.02 | -8.83% | 353 | 140 | 30.16% |
| AMZN220617C03950000 | 2021-04-22 1:10PM EDT | 3,950.00 | 207.71 | 201.35 | 212.70 | -21.14 | -9.24% | 6 | 129 | 30.07% |
| AMZN220617C04000000 | 2021-04-22 3:55PM EDT | 4,000.00 | 193.55 | 189.00 | 199.90 | -21.08 | -9.82% | 25 | 1,342 | 29.98% |
| AMZN220617C04050000 | 2021-04-19 12:30PM EDT | 4,050.00 | 208.40 | 177.40 | 187.80 | 0.00 | - | 4 | 92 | 29.90% |
| AMZN220617C04100000 | 2021-04-22 3:08PM EDT | 4,100.00 | 170.00 | 166.30 | 176.35 | -23.15 | -11.99% | 2 | 253 | 29.82% |
| AMZN220617C04150000 | 2021-04-19 3:12PM EDT | 4,150.00 | 181.90 | 155.85 | 164.65 | 0.00 | - | 2 | 58 | 29.67% |
| AMZN220617C04200000 | 2021-04-19 3:10PM EDT | 4,200.00 | 171.60 | 146.00 | 153.25 | 0.00 | - | 4 | 81 | 29.50% |
| AMZN220617C04250000 | 2021-04-22 1:10PM EDT | 4,250.00 | 150.55 | 136.85 | 144.55 | -5.37 | -3.44% | 3 | 83 | 29.51% |
| AMZN220617C04300000 | 2021-04-22 3:21PM EDT | 4,300.00 | 130.95 | 128.10 | 135.90 | -13.74 | -9.50% | 2 | 133 | 29.49% |
| AMZN220617C04350000 | 2021-04-22 1:39PM EDT | 4,350.00 | 128.50 | 120.00 | 128.10 | -3.55 | -2.69% | 2 | 76 | 29.49% |
| AMZN220617C04400000 | 2021-04-22 3:52PM EDT | 4,400.00 | 114.95 | 112.30 | 119.20 | -15.05 | -11.58% | 6 | 392 | 29.36% |
| AMZN220617C04450000 | 2021-04-22 1:55PM EDT | 4,450.00 | 110.95 | 105.15 | 111.75 | -10.38 | -8.56% | 18 | 120 | 29.32% |
| AMZN220617C04500000 | 2021-04-22 12:14PM EDT | 4,500.00 | 110.00 | 98.45 | 105.50 | +4.95 | +4.71% | 3 | 389 | 29.36% |
| AMZN220617C04550000 | 2021-04-19 3:11PM EDT | 4,550.00 | 111.45 | 92.20 | 99.05 | 0.00 | - | 12 | 27 | 29.34% |
| AMZN220617C04600000 | 2021-04-21 2:50PM EDT | 4,600.00 | 94.00 | 86.35 | 92.45 | -7.15 | -7.07% | 1 | 86 | 29.26% |
| AMZN220617C04650000 | 2021-04-19 2:30PM EDT | 4,650.00 | 101.60 | 80.85 | 86.80 | 0.00 | - | 2 | 9 | 29.25% |
| AMZN220617C04700000 | 2021-04-20 12:36PM EDT | 4,700.00 | 83.58 | 75.75 | 81.40 | 0.00 | - | 4 | 19 | 29.23% |
| AMZN220617C04750000 | 2021-04-22 3:16PM EDT | 4,750.00 | 74.55 | 71.00 | 76.30 | -8.83 | -10.59% | 4 | 234 | 29.21% |
| AMZN220617C04800000 | 2021-04-22 3:59PM EDT | 4,800.00 | 69.62 | 66.60 | 71.80 | -8.04 | -10.35% | 5 | 67 | 29.22% |
| AMZN220617C04850000 | 2021-04-22 12:04PM EDT | 4,850.00 | 70.40 | 62.55 | 67.25 | -14.30 | -16.88% | 3 | 9 | 29.20% |
| AMZN220617C04900000 | 2021-04-15 9:49AM EDT | 4,900.00 | 73.60 | 58.75 | 63.20 | 0.00 | - | 1 | 70 | 29.21% |
| AMZN220617C04950000 | 2021-04-22 3:34PM EDT | 4,950.00 | 57.50 | 55.25 | 59.50 | -20.00 | -25.81% | 1 | 57 | 29.23% |
| AMZN220617C05000000 | 2021-04-21 2:50PM EDT | 5,000.00 | 53.00 | 52.00 | 55.95 | -7.90 | -12.97% | 2 | 789 | 29.24% |
| AMZN220617C05050000 | 2021-04-19 11:47AM EDT | 5,050.00 | 64.30 | 48.95 | 52.70 | 0.00 | - | 17 | 56 | 29.26% |
| AMZN220617C05100000 | 2021-04-22 3:56PM EDT | 5,100.00 | 47.50 | 46.15 | 49.95 | -18.43 | -27.95% | 4 | 26 | 29.34% |
| AMZN220617C05150000 | 2021-04-13 10:14AM EDT | 5,150.00 | 70.00 | 43.50 | 46.85 | 0.00 | - | 12 | 114 | 29.33% |
| AMZN220617C05200000 | 2021-04-20 2:39PM EDT | 5,200.00 | 45.68 | 41.20 | 44.20 | 0.00 | - | 13 | 671 | 29.36% |
| AMZN220617C05250000 | 2021-04-22 11:59AM EDT | 5,250.00 | 44.00 | 38.90 | 42.00 | -10.40 | -19.12% | 2 | 29 | 29.45% |
| AMZN220617C05300000 | 2021-04-21 2:51PM EDT | 5,300.00 | 39.00 | 36.80 | 39.70 | -4.00 | -9.30% | 1 | 663 | 29.49% |
Opções de vendapara17 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220617P01340000 | 2021-04-20 11:12AM EDT | 1,340.00 | 6.05 | 5.50 | 6.10 | 0.00 | - | 16 | 119 | 40.43% |
| AMZN220617P01360000 | 2021-04-09 1:51PM EDT | 1,360.00 | 7.40 | 5.55 | 6.40 | 0.00 | - | 4 | 48 | 40.11% |
| AMZN220617P01380000 | 2021-03-11 11:51AM EDT | 1,380.00 | 13.10 | 6.65 | 8.75 | 0.00 | - | 10 | 11 | 41.49% |
| AMZN220617P01400000 | 2021-03-29 2:33PM EDT | 1,400.00 | 10.50 | 6.20 | 7.00 | 0.00 | - | 1 | 59 | 39.44% |
| AMZN220617P01420000 | 2020-09-16 2:05PM EDT | 1,420.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| AMZN220617P01440000 | 2021-03-29 1:08PM EDT | 1,440.00 | 12.00 | 6.90 | 7.70 | 0.00 | - | 1 | 279 | 38.84% |
| AMZN220617P01460000 | 2021-03-17 3:10PM EDT | 1,460.00 | 14.85 | 7.20 | 8.60 | 0.00 | - | 1 | 18 | 38.93% |
| AMZN220617P01480000 | 2021-02-18 3:06PM EDT | 1,480.00 | 17.00 | 15.10 | 17.00 | 0.00 | - | 1 | 5 | 43.25% |
| AMZN220617P01500000 | 2021-03-25 1:15PM EDT | 1,500.00 | 15.27 | 8.10 | 8.85 | 0.00 | - | 1 | 35 | 37.94% |
| AMZN220617P01520000 | 2021-04-19 10:46AM EDT | 1,520.00 | 9.06 | 8.55 | 9.30 | 0.00 | - | 1 | 13 | 37.68% |
| AMZN220617P01540000 | 2021-04-05 11:15AM EDT | 1,540.00 | 10.00 | 9.00 | 9.75 | 0.00 | - | 1 | 4 | 37.40% |
| AMZN220617P01560000 | 2021-04-14 10:40AM EDT | 1,560.00 | 11.20 | 9.50 | 10.25 | 0.00 | - | 1 | 11 | 37.15% |
| AMZN220617P01580000 | 2021-04-22 3:43PM EDT | 1,580.00 | 10.70 | 10.00 | 10.80 | -13.30 | -55.42% | 3 | 93 | 36.91% |
| AMZN220617P01600000 | 2021-04-21 2:28PM EDT | 1,600.00 | 11.15 | 10.55 | 11.35 | +0.16 | +1.46% | 2 | 134 | 36.67% |
| AMZN220617P01620000 | 2021-04-22 3:35PM EDT | 1,620.00 | 11.75 | 11.10 | 11.90 | -16.29 | -58.10% | 2 | 7 | 36.41% |
| AMZN220617P01640000 | 2021-03-19 11:00AM EDT | 1,640.00 | 25.05 | 10.55 | 13.40 | 0.00 | - | 4 | 10 | 36.63% |
| AMZN220617P01660000 | 2021-04-22 2:27PM EDT | 1,660.00 | 13.00 | 12.30 | 13.15 | -5.20 | -28.57% | 2 | 37 | 35.95% |
| AMZN220617P01680000 | 2021-04-22 12:47PM EDT | 1,680.00 | 13.65 | 12.95 | 13.85 | +0.05 | +0.37% | 2 | 191 | 35.74% |
| AMZN220617P01700000 | 2021-04-22 12:23PM EDT | 1,700.00 | 13.70 | 13.65 | 14.55 | +0.01 | +0.07% | 1 | 165 | 35.51% |
| AMZN220617P01720000 | 2021-04-01 10:41AM EDT | 1,720.00 | 18.20 | 14.35 | 15.30 | 0.00 | - | 9 | 64 | 35.30% |
| AMZN220617P01740000 | 2021-04-22 10:57AM EDT | 1,740.00 | 15.05 | 15.10 | 16.15 | -1.55 | -9.34% | 11 | 23 | 35.12% |
| AMZN220617P01760000 | 2021-04-01 11:09AM EDT | 1,760.00 | 20.00 | 15.90 | 17.00 | 0.00 | - | 8 | 14 | 34.92% |
| AMZN220617P01780000 | 2021-04-01 11:10AM EDT | 1,780.00 | 21.10 | 16.75 | 17.90 | 0.00 | - | 2 | 12 | 34.73% |
| AMZN220617P01800000 | 2021-04-09 2:54PM EDT | 1,800.00 | 20.90 | 17.60 | 18.85 | 0.00 | - | 2 | 59 | 34.55% |
| AMZN220617P01820000 | 2021-04-01 11:10AM EDT | 1,820.00 | 23.30 | 18.50 | 19.85 | 0.00 | - | 6 | 22 | 34.38% |
| AMZN220617P01840000 | 2021-04-08 11:47AM EDT | 1,840.00 | 18.15 | 19.45 | 20.90 | 0.00 | - | 1 | 16 | 34.20% |
| AMZN220617P01860000 | 2021-04-15 3:03PM EDT | 1,860.00 | 21.32 | 20.50 | 21.95 | 0.00 | - | 1 | 58 | 34.02% |
| AMZN220617P01880000 | 2021-04-05 12:27PM EDT | 1,880.00 | 21.90 | 21.55 | 23.15 | 0.00 | - | 5 | 67 | 33.86% |
| AMZN220617P01900000 | 2021-04-01 1:27PM EDT | 1,900.00 | 27.10 | 22.65 | 24.30 | 0.00 | - | 4 | 104 | 33.68% |
| AMZN220617P01920000 | 2021-04-05 12:20PM EDT | 1,920.00 | 24.15 | 23.80 | 25.60 | 0.00 | - | 1 | 77 | 33.53% |
| AMZN220617P01940000 | 2021-04-12 3:24PM EDT | 1,940.00 | 26.20 | 25.05 | 26.95 | 0.00 | - | 2 | 3 | 33.39% |
| AMZN220617P01960000 | 2021-04-15 3:54PM EDT | 1,960.00 | 26.20 | 26.30 | 28.40 | 0.00 | - | 4 | 69 | 33.25% |
| AMZN220617P01980000 | 2021-04-12 12:46PM EDT | 1,980.00 | 28.95 | 27.65 | 29.85 | 0.00 | - | 4 | 70 | 33.10% |
| AMZN220617P02000000 | 2021-04-22 1:17PM EDT | 2,000.00 | 29.10 | 29.10 | 31.40 | -0.32 | -1.09% | 4 | 601 | 32.96% |
| AMZN220617P02100000 | 2021-04-07 3:34PM EDT | 2,100.00 | 39.80 | 37.30 | 40.30 | 0.00 | - | 1 | 308 | 32.31% |
| AMZN220617P02200000 | 2021-04-19 11:18AM EDT | 2,200.00 | 44.80 | 47.80 | 51.30 | 0.00 | - | 1 | 381 | 31.74% |
| AMZN220617P02300000 | 2021-04-21 12:49PM EDT | 2,300.00 | 60.86 | 61.00 | 64.75 | 0.00 | - | 1 | 517 | 31.22% |
| AMZN220617P02400000 | 2021-04-22 3:17PM EDT | 2,400.00 | 80.44 | 77.15 | 80.90 | +6.44 | +8.70% | 12 | 1,043 | 30.75% |
| AMZN220617P02500000 | 2021-04-22 9:39AM EDT | 2,500.00 | 92.20 | 96.70 | 102.70 | -4.33 | -4.49% | 5 | 799 | 30.63% |
| AMZN220617P02540000 | 2021-04-22 1:39PM EDT | 2,540.00 | 105.00 | 105.55 | 111.90 | +0.75 | +0.72% | 4 | 396 | 30.52% |
| AMZN220617P02560000 | 2021-04-22 3:34PM EDT | 2,560.00 | 112.35 | 110.20 | 116.70 | +2.95 | +2.70% | 2 | 40 | 30.47% |
| AMZN220617P02580000 | 2021-04-20 1:59PM EDT | 2,580.00 | 114.50 | 115.05 | 121.75 | 0.00 | - | 2 | 56 | 30.43% |
| AMZN220617P02600000 | 2021-04-20 2:03PM EDT | 2,600.00 | 118.70 | 120.00 | 126.90 | 0.00 | - | 1 | 736 | 30.38% |
| AMZN220617P02610000 | 2021-04-19 12:08PM EDT | 2,610.00 | 118.25 | 122.55 | 129.55 | 0.00 | - | 6 | 31 | 30.36% |
| AMZN220617P02620000 | 2021-04-14 10:31AM EDT | 2,620.00 | 127.00 | 125.15 | 132.25 | 0.00 | - | 1 | 73 | 30.35% |
| AMZN220617P02630000 | 2021-04-19 12:22PM EDT | 2,630.00 | 120.95 | 127.75 | 134.55 | 0.00 | - | 4 | 58 | 30.28% |
| AMZN220617P02640000 | 2021-04-19 12:22PM EDT | 2,640.00 | 123.15 | 130.45 | 137.70 | 0.00 | - | 2 | 69 | 30.30% |
| AMZN220617P02650000 | 2021-04-19 12:09PM EDT | 2,650.00 | 127.45 | 133.15 | 140.50 | 0.00 | - | 4 | 615 | 30.28% |
| AMZN220617P02660000 | 2021-04-19 12:10PM EDT | 2,660.00 | 130.30 | 135.90 | 143.35 | 0.00 | - | 4 | 39 | 30.26% |
| AMZN220617P02670000 | 2021-04-19 12:10PM EDT | 2,670.00 | 132.90 | 138.70 | 146.25 | 0.00 | - | 8 | 41 | 30.25% |
| AMZN220617P02680000 | 2021-04-19 12:10PM EDT | 2,680.00 | 134.65 | 141.50 | 149.20 | 0.00 | - | 2 | 36 | 30.23% |
| AMZN220617P02690000 | 2021-04-19 12:11PM EDT | 2,690.00 | 137.30 | 144.40 | 150.85 | 0.00 | - | 4 | 50 | 30.09% |
| AMZN220617P02700000 | 2021-04-22 1:05PM EDT | 2,700.00 | 139.80 | 147.35 | 154.90 | -3.20 | -2.24% | 29 | 281 | 30.17% |
| AMZN220617P02710000 | 2021-04-19 12:11PM EDT | 2,710.00 | 142.75 | 150.25 | 156.55 | 0.00 | - | 13 | 36 | 30.02% |
| AMZN220617P02720000 | 2021-04-19 12:12PM EDT | 2,720.00 | 146.15 | 153.40 | 161.30 | 0.00 | - | 4 | 60 | 30.16% |
| AMZN220617P02730000 | 2021-04-22 2:39PM EDT | 2,730.00 | 156.47 | 156.45 | 164.45 | +8.97 | +6.08% | 1 | 26 | 30.15% |
| AMZN220617P02740000 | 2021-04-19 12:13PM EDT | 2,740.00 | 151.95 | 159.50 | 167.40 | 0.00 | - | 4 | 26 | 30.11% |
| AMZN220617P02750000 | 2021-04-19 12:13PM EDT | 2,750.00 | 155.00 | 162.65 | 170.80 | 0.00 | - | 4 | 1,159 | 30.11% |
| AMZN220617P02760000 | 2021-04-19 12:14PM EDT | 2,760.00 | 158.45 | 165.80 | 172.95 | 0.00 | - | 4 | 47 | 29.99% |
| AMZN220617P02770000 | 2021-04-19 12:14PM EDT | 2,770.00 | 161.10 | 169.30 | 177.45 | 0.00 | - | 6 | 40 | 30.09% |
| AMZN220617P02780000 | 2021-04-19 12:15PM EDT | 2,780.00 | 164.15 | 172.55 | 180.80 | 0.00 | - | 6 | 290 | 30.08% |
| AMZN220617P02790000 | 2021-04-19 12:15PM EDT | 2,790.00 | 166.95 | 175.60 | 184.20 | 0.00 | - | 6 | 55 | 30.06% |
| AMZN220617P02800000 | 2021-04-21 3:24PM EDT | 2,800.00 | 178.70 | 178.90 | 187.40 | +4.65 | +2.67% | 3 | 248 | 30.03% |
| AMZN220617P02810000 | 2021-04-19 12:16PM EDT | 2,810.00 | 172.95 | 182.60 | 191.10 | 0.00 | - | 8 | 40 | 30.03% |
| AMZN220617P02820000 | 2021-04-21 11:19AM EDT | 2,820.00 | 181.60 | 185.75 | 193.40 | 0.00 | - | 2 | 118 | 29.91% |
| AMZN220617P02830000 | 2021-04-19 12:17PM EDT | 2,830.00 | 179.35 | 189.20 | 196.25 | 0.00 | - | 6 | 47 | 29.84% |
| AMZN220617P02840000 | 2021-04-19 3:07PM EDT | 2,840.00 | 182.05 | 192.70 | 201.80 | 0.00 | - | 8 | 58 | 30.00% |
| AMZN220617P02850000 | 2021-04-19 3:03PM EDT | 2,850.00 | 188.73 | 196.25 | 205.45 | 0.00 | - | 3 | 128 | 29.99% |
| AMZN220617P02860000 | 2021-04-19 12:20PM EDT | 2,860.00 | 189.35 | 200.60 | 209.15 | 0.00 | - | 4 | 56 | 29.97% |
| AMZN220617P02870000 | 2021-04-19 3:07PM EDT | 2,870.00 | 192.30 | 204.35 | 212.90 | 0.00 | - | 4 | 37 | 29.96% |
| AMZN220617P02880000 | 2021-04-13 3:28PM EDT | 2,880.00 | 191.79 | 207.15 | 216.65 | 0.00 | - | 1 | 103 | 29.95% |
| AMZN220617P02890000 | 2021-04-15 12:31PM EDT | 2,890.00 | 204.70 | 210.90 | 220.50 | 0.00 | - | 6 | 122 | 29.94% |
| AMZN220617P02900000 | 2021-04-20 3:21PM EDT | 2,900.00 | 212.17 | 214.65 | 224.35 | 0.00 | - | 9 | 300 | 29.93% |
| AMZN220617P03000000 | 2021-04-22 3:56PM EDT | 3,000.00 | 261.00 | 255.50 | 265.20 | +23.45 | +9.87% | 5 | 1,048 | 29.83% |
| AMZN220617P03100000 | 2021-04-22 2:29PM EDT | 3,100.00 | 298.18 | 299.20 | 309.40 | +5.18 | +1.77% | 82 | 368 | 29.67% |
| AMZN220617P03200000 | 2021-04-21 3:08PM EDT | 3,200.00 | 346.40 | 347.10 | 358.95 | +5.85 | +1.72% | 1 | 299 | 29.63% |
| AMZN220617P03300000 | 2021-04-22 3:17PM EDT | 3,300.00 | 404.00 | 398.80 | 411.35 | +13.85 | +3.55% | 98 | 119 | 29.51% |
| AMZN220617P03400000 | 2021-04-20 11:52AM EDT | 3,400.00 | 453.90 | 453.35 | 467.25 | 0.00 | - | 8 | 212 | 29.38% |
| AMZN220617P03500000 | 2021-04-22 2:56PM EDT | 3,500.00 | 512.20 | 511.60 | 526.45 | +10.20 | +2.03% | 6 | 80 | 29.22% |
| AMZN220617P03550000 | 2021-04-22 2:43PM EDT | 3,550.00 | 542.25 | 543.75 | 557.00 | +25.55 | +4.94% | 44 | 23 | 29.12% |
| AMZN220617P03600000 | 2021-04-22 1:10PM EDT | 3,600.00 | 562.00 | 575.05 | 586.00 | +14.75 | +2.70% | 1 | 96 | 28.85% |
| AMZN220617P03650000 | 2021-04-09 12:24PM EDT | 3,650.00 | 603.00 | 604.75 | 618.10 | 0.00 | - | 1 | 26 | 28.74% |
| AMZN220617P03700000 | 2021-04-22 1:43PM EDT | 3,700.00 | 637.70 | 640.00 | 651.40 | +4.40 | +0.69% | 2 | 31 | 28.65% |
| AMZN220617P03750000 | 2021-04-19 2:21PM EDT | 3,750.00 | 647.10 | 670.75 | 685.00 | 0.00 | - | 6 | 33 | 28.54% |
| AMZN220617P03800000 | 2021-04-22 3:08PM EDT | 3,800.00 | 711.10 | 707.50 | 720.05 | +8.60 | +1.22% | 3 | 29 | 28.47% |
| AMZN220617P03850000 | 2021-04-20 2:29PM EDT | 3,850.00 | 735.55 | 739.90 | 755.00 | 0.00 | - | 4 | 19 | 28.33% |
| AMZN220617P03900000 | 2021-04-22 12:31PM EDT | 3,900.00 | 778.30 | 778.60 | 792.00 | +10.65 | +1.39% | 2 | 34 | 28.30% |
| AMZN220617P03950000 | 2021-04-21 3:57PM EDT | 3,950.00 | 789.13 | 814.95 | 828.50 | 0.00 | - | 63 | 144 | 28.18% |
| AMZN220617P04000000 | 2021-04-22 1:44PM EDT | 4,000.00 | 850.00 | 851.50 | 866.50 | +0.50 | +0.06% | 2 | 137 | 28.12% |
| AMZN220617P04050000 | 2021-04-09 3:24PM EDT | 4,050.00 | 879.45 | 887.60 | 905.50 | 0.00 | - | 4 | 7 | 28.08% |
| AMZN220617P04100000 | 2021-04-13 12:45PM EDT | 4,100.00 | 926.00 | 926.40 | 943.00 | 0.00 | - | 1 | 15 | 27.88% |
| AMZN220617P04150000 | 2020-07-14 11:01AM EDT | 4,150.00 | 1,377.00 | 1,238.00 | 1,256.00 | 0.00 | - | - | 1 | 48.52% |
| AMZN220617P04200000 | 2021-04-08 2:39PM EDT | 4,200.00 | 1,021.35 | 1,005.90 | 1,021.20 | 0.00 | - | 6 | 18 | 27.57% |
| AMZN220617P04250000 | 2021-04-21 3:57PM EDT | 4,250.00 | 1,018.74 | 1,048.80 | 1,062.10 | 0.00 | - | 62 | 34 | 27.50% |
| AMZN220617P04300000 | 2021-03-25 1:28PM EDT | 4,300.00 | 1,315.25 | 1,090.05 | 1,103.75 | 0.00 | - | 2 | 112 | 27.44% |
| AMZN220617P04350000 | 2021-04-19 11:31AM EDT | 4,350.00 | 1,089.40 | 1,129.60 | 1,146.00 | 0.00 | - | 1 | 2 | 27.40% |
| AMZN220617P04400000 | 2021-04-22 2:11PM EDT | 4,400.00 | 1,175.00 | 1,171.90 | 1,187.70 | +39.00 | +3.43% | 6 | 18 | 27.25% |
| AMZN220617P04450000 | 2021-04-21 3:57PM EDT | 4,450.00 | 1,186.22 | 1,214.75 | 1,231.50 | 0.00 | - | 62 | 42 | 27.27% |
| AMZN220617P04500000 | 2021-04-20 10:41AM EDT | 4,500.00 | 1,274.00 | 1,258.05 | 1,275.00 | 0.00 | - | 1 | 43 | 27.22% |
| AMZN220617P04550000 | 2021-04-19 10:03AM EDT | 4,550.00 | 1,230.55 | 1,301.85 | 1,319.50 | 0.00 | - | 4 | 13 | 27.23% |
| AMZN220617P04600000 | 2020-12-03 2:14PM EDT | 4,600.00 | 1,548.35 | 1,476.00 | 1,494.50 | 0.00 | - | 1 | 1 | 39.45% |
| AMZN220617P04750000 | 2021-04-21 3:57PM EDT | 4,750.00 | 1,449.21 | 1,480.95 | 1,498.45 | 0.00 | - | 62 | 31 | 26.98% |
| AMZN220617P04950000 | 2020-07-27 2:07PM EDT | 4,950.00 | 2,031.60 | 1,738.00 | 1,755.70 | 0.00 | - | 1 | 1 | 35.63% |
| AMZN220617P05000000 | 2021-03-31 3:47PM EDT | 5,000.00 | 1,918.00 | 1,712.55 | 1,730.00 | 0.00 | - | 1 | 9 | 26.81% |
| AMZN220617P05300000 | 2021-04-05 10:44AM EDT | 5,300.00 | 2,104.00 | 1,998.40 | 2,016.50 | 0.00 | - | 1 | 12 | 26.94% |
© 2021 Verizon Media. Todos os direitos reservados.
