Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
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 | 2021-12-27 12:45PM EST | 1,340.00 | 2,073.54 | 1,901.10 | 1,918.45 | 0.00 | - | 3 | 372 | 67.66% |
| AMZN220617C01360000 | 2021-12-06 9:56AM EST | 1,360.00 | 2,004.48 | 1,969.60 | 1,980.45 | 0.00 | - | 5 | 160 | 116.79% |
| AMZN220617C01380000 | 2021-11-08 3:55PM EST | 1,380.00 | 2,128.80 | 2,066.40 | 2,082.00 | 0.00 | - | 60 | 224 | 154.64% |
| AMZN220617C01400000 | 2021-12-06 9:37AM EST | 1,400.00 | 1,951.20 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| AMZN220617C01420000 | 2021-11-08 1:18PM EST | 1,420.00 | 2,111.02 | 2,026.85 | 2,042.50 | 0.00 | - | 20 | 181 | 150.53% |
| AMZN220617C01440000 | 2021-11-22 10:56AM EST | 1,440.00 | 2,185.50 | 1,983.65 | 1,994.20 | 0.00 | - | 1 | 93 | 140.88% |
| AMZN220617C01460000 | 2022-01-10 10:04AM EST | 1,460.00 | 1,693.56 | 1,781.75 | 1,799.45 | 0.00 | - | 1 | 194 | 62.73% |
| AMZN220617C01480000 | 2022-01-10 10:04AM EST | 1,480.00 | 1,673.82 | 1,761.90 | 1,779.60 | 0.00 | - | 1 | 64 | 61.94% |
| AMZN220617C01500000 | 2021-12-23 12:09PM EST | 1,500.00 | 1,943.00 | 1,741.75 | 1,759.80 | 0.00 | - | 1 | 135 | 61.01% |
| AMZN220617C01520000 | 2022-01-03 9:48AM EST | 1,520.00 | 1,839.85 | 1,721.90 | 1,739.95 | 0.00 | - | 2 | 51 | 60.25% |
| AMZN220617C01540000 | 2021-11-10 9:44AM EST | 1,540.00 | 2,050.40 | 1,908.40 | 1,924.00 | 0.00 | - | 1 | 37 | 138.98% |
| AMZN220617C01560000 | 2021-10-27 8:59AM EST | 1,560.00 | 1,847.95 | 1,952.25 | 1,966.25 | 0.00 | - | 1 | 76 | 153.66% |
| AMZN220617C01580000 | 2021-11-22 11:01AM EST | 1,580.00 | 2,043.70 | 1,843.70 | 1,859.00 | 0.00 | - | 1 | 83 | 128.51% |
| AMZN220617C01600000 | 2021-12-21 10:10AM EST | 1,600.00 | 1,729.75 | 1,643.25 | 1,660.80 | 0.00 | - | 1 | 193 | 57.77% |
| AMZN220617C01620000 | 2021-11-22 10:33AM EST | 1,620.00 | 2,021.10 | 1,803.75 | 1,820.15 | 0.00 | - | 1 | 69 | 125.18% |
| AMZN220617C01640000 | 2021-11-02 8:36AM EST | 1,640.00 | 1,687.45 | 1,760.25 | 1,775.05 | 0.00 | - | 1 | 25 | 116.93% |
| AMZN220617C01660000 | 2022-01-10 2:55PM EST | 1,660.00 | 1,551.00 | 1,583.45 | 1,601.50 | 0.00 | - | 1 | 128 | 55.52% |
| AMZN220617C01680000 | 2021-11-10 6:53AM EST | 1,680.00 | 1,585.45 | 1,770.60 | 1,786.50 | 0.00 | - | 4 | 52 | 126.87% |
| AMZN220617C01700000 | 2021-11-22 11:07AM EST | 1,700.00 | 1,923.10 | 1,725.50 | 1,741.50 | 0.00 | - | 1 | 101 | 118.85% |
| AMZN220617C01720000 | 2021-11-22 10:32AM EST | 1,720.00 | 1,919.40 | 1,707.20 | 1,718.30 | 0.00 | - | 1 | 43 | 117.02% |
| AMZN220617C01740000 | 2021-11-22 10:33AM EST | 1,740.00 | 1,903.95 | 1,686.45 | 1,702.00 | 0.00 | - | 1 | 45 | 115.78% |
| AMZN220617C01760000 | 2021-12-03 12:36PM EST | 1,760.00 | 1,633.62 | 1,579.15 | 1,596.50 | 0.00 | - | 1 | 34 | 91.26% |
| AMZN220617C01780000 | 2021-11-10 6:53AM EST | 1,780.00 | 1,496.50 | 1,672.50 | 1,688.00 | 0.00 | - | 4 | 20 | 118.88% |
| AMZN220617C01800000 | 2021-11-26 12:53PM EST | 1,800.00 | 1,731.13 | 1,629.15 | 1,639.70 | 0.00 | - | 17 | 69 | 111.11% |
| AMZN220617C01820000 | 2021-11-22 10:56AM EST | 1,820.00 | 1,810.45 | 1,609.20 | 1,623.65 | 0.00 | - | 2 | 28 | 110.05% |
| AMZN220617C01840000 | 2021-11-02 8:36AM EST | 1,840.00 | 1,492.70 | 1,566.25 | 1,581.55 | 0.00 | - | 1 | 30 | 103.13% |
| AMZN220617C01860000 | 2021-11-09 2:03PM EST | 1,860.00 | 1,736.41 | 1,594.25 | 1,610.00 | 0.00 | - | 1 | 22 | 112.93% |
| AMZN220617C01880000 | 2021-11-10 6:53AM EST | 1,880.00 | 1,393.30 | 1,574.70 | 1,590.50 | 0.00 | - | 2 | 24 | 111.48% |
| AMZN220617C01900000 | 2021-12-31 3:40PM EST | 1,900.00 | 1,457.63 | 1,348.00 | 1,365.80 | 0.00 | - | 1 | 59 | 54.06% |
| AMZN220617C01920000 | 2021-12-01 12:03PM EST | 1,920.00 | 1,637.17 | 1,422.20 | 1,439.50 | 0.00 | - | 6 | 75 | 81.86% |
| AMZN220617C01940000 | 2021-12-01 11:20AM EST | 1,940.00 | 1,629.60 | 1,429.65 | 1,439.05 | 0.00 | - | 2 | 54 | 86.61% |
| AMZN220617C01960000 | 2021-12-02 1:09PM EST | 1,960.00 | 1,511.01 | 1,383.15 | 1,400.50 | 0.00 | - | 4 | 88 | 79.67% |
| AMZN220617C01980000 | 2021-12-08 11:55AM EST | 1,980.00 | 1,546.70 | 1,282.85 | 1,295.00 | 0.00 | - | 4 | 45 | 52.03% |
| AMZN220617C02000000 | 2022-01-14 10:13AM EST | 2,000.00 | 1,243.78 | 1,250.50 | 1,268.55 | -81.35 | -6.14% | 1 | 185 | 50.98% |
| AMZN220617C02100000 | 2022-01-05 10:00AM EST | 2,100.00 | 1,250.30 | 1,153.70 | 1,171.55 | 0.00 | - | 1 | 35 | 47.95% |
| AMZN220617C02200000 | 2022-01-06 3:38PM EST | 2,200.00 | 1,088.00 | 1,057.95 | 1,076.00 | 0.00 | - | 1 | 27 | 45.40% |
| AMZN220617C02300000 | 2022-01-05 9:35AM EST | 2,300.00 | 1,034.61 | 963.45 | 981.50 | 0.00 | - | 1 | 53 | 43.02% |
| AMZN220617C02400000 | 2022-01-14 11:48AM EST | 2,400.00 | 867.32 | 870.65 | 889.00 | -58.48 | -6.32% | 6 | 1,451 | 40.98% |
| AMZN220617C02500000 | 2022-01-14 11:44AM EST | 2,500.00 | 775.08 | 780.40 | 798.50 | -72.92 | -8.60% | 1 | 373 | 39.12% |
| AMZN220617C02540000 | 2021-12-28 11:22AM EST | 2,540.00 | 913.67 | 746.30 | 762.15 | 0.00 | - | 30 | 82 | 38.24% |
| AMZN220617C02560000 | 2021-12-06 2:39PM EST | 2,560.00 | 978.70 | 776.65 | 793.80 | 0.00 | - | 5 | 22 | 47.67% |
| AMZN220617C02580000 | 2022-01-03 3:44PM EST | 2,580.00 | 867.28 | 709.90 | 727.00 | 0.00 | - | 7 | 29 | 37.57% |
| AMZN220617C02600000 | 2022-01-13 12:51PM EST | 2,600.00 | 702.30 | 692.50 | 709.90 | 0.00 | - | 1 | 119 | 37.30% |
| AMZN220617C02610000 | 2021-12-22 12:12PM EST | 2,610.00 | 879.78 | 685.85 | 701.30 | 0.00 | - | 2 | 18 | 37.15% |
| AMZN220617C02620000 | 2021-12-28 11:22AM EST | 2,620.00 | 877.62 | 677.25 | 693.00 | 0.00 | - | 2 | 44 | 37.06% |
| AMZN220617C02630000 | 2021-11-08 9:36AM EST | 2,630.00 | 999.00 | 869.15 | 883.50 | 0.00 | - | 2 | 20 | 68.85% |
| AMZN220617C02640000 | 2022-01-14 1:44PM EST | 2,640.00 | 643.75 | 660.20 | 676.00 | -39.67 | -5.80% | 3 | 28 | 36.77% |
| AMZN220617C02650000 | 2022-01-14 1:44PM EST | 2,650.00 | 635.38 | 649.80 | 667.45 | +52.58 | +9.02% | 3 | 71 | 36.61% |
| AMZN220617C02660000 | 2021-12-22 9:38AM EST | 2,660.00 | 810.00 | 641.35 | 657.60 | 0.00 | - | 1 | 35 | 36.19% |
| AMZN220617C02670000 | 2021-11-09 12:31PM EST | 2,670.00 | 957.00 | 834.15 | 848.50 | 0.00 | - | 4 | 26 | 67.16% |
| AMZN220617C02680000 | 2021-12-31 3:40PM EST | 2,680.00 | 728.53 | 624.60 | 641.75 | 0.00 | - | 1 | 119 | 36.09% |
| AMZN220617C02690000 | 2022-01-10 12:33PM EST | 2,690.00 | 559.21 | 616.30 | 634.35 | 0.00 | - | 1 | 14 | 36.12% |
| AMZN220617C02700000 | 2022-01-12 1:22PM EST | 2,700.00 | 677.24 | 613.15 | 626.00 | 0.00 | - | 1 | 116 | 35.97% |
| AMZN220617C02710000 | 2022-01-10 1:22PM EST | 2,710.00 | 567.20 | 599.80 | 617.40 | 0.00 | - | 2 | 122 | 35.77% |
| AMZN220617C02720000 | 2021-12-31 3:32PM EST | 2,720.00 | 693.99 | 593.40 | 608.30 | 0.00 | - | 1 | 43 | 35.47% |
| AMZN220617C02730000 | 2021-12-27 9:33AM EST | 2,730.00 | 771.83 | 583.45 | 600.20 | 0.00 | - | 10 | 21 | 35.35% |
| AMZN220617C02740000 | 2022-01-04 12:58PM EST | 2,740.00 | 673.62 | 575.35 | 592.10 | 0.00 | - | 4 | 29 | 35.23% |
| AMZN220617C02750000 | 2022-01-04 12:58PM EST | 2,750.00 | 665.32 | 569.60 | 584.95 | 0.00 | - | 4 | 29 | 35.26% |
| AMZN220617C02760000 | 2021-11-10 11:56AM EST | 2,760.00 | 906.00 | 755.75 | 772.45 | 0.00 | - | 4 | 175 | 63.54% |
| AMZN220617C02770000 | 2021-11-10 11:44AM EST | 2,770.00 | 891.00 | 747.85 | 764.50 | 0.00 | - | 2 | 18 | 63.22% |
| AMZN220617C02780000 | 2021-12-08 1:10PM EST | 2,780.00 | 824.16 | 559.35 | 577.00 | 0.00 | - | 5 | 157 | 37.49% |
| AMZN220617C02790000 | 2021-12-08 1:10PM EST | 2,790.00 | 815.73 | 550.50 | 564.15 | 0.00 | - | 5 | 45 | 36.55% |
| AMZN220617C02800000 | 2022-01-14 10:13AM EST | 2,800.00 | 526.24 | 527.50 | 543.00 | -66.61 | -11.24% | 1 | 372 | 34.27% |
| AMZN220617C02810000 | 2022-01-06 11:05AM EST | 2,810.00 | 562.00 | 519.60 | 537.00 | 0.00 | - | 1 | 56 | 34.45% |
| AMZN220617C02820000 | 2022-01-11 3:27PM EST | 2,820.00 | 571.26 | 511.85 | 529.50 | 0.00 | - | 1 | 30 | 34.37% |
| AMZN220617C02830000 | 2022-01-11 3:27PM EST | 2,830.00 | 563.46 | 504.30 | 522.00 | 0.00 | - | 1 | 25 | 34.28% |
| AMZN220617C02840000 | 2022-01-12 10:16AM EST | 2,840.00 | 577.37 | 507.45 | 518.00 | 0.00 | - | 1 | 24 | 34.73% |
| AMZN220617C02850000 | 2022-01-06 3:08PM EST | 2,850.00 | 569.52 | 491.15 | 506.60 | 0.00 | - | 1 | 37 | 34.03% |
| AMZN220617C02860000 | 2022-01-04 1:04PM EST | 2,860.00 | 579.72 | 483.65 | 498.25 | 0.00 | - | 5 | 126 | 33.80% |
| AMZN220617C02870000 | 2021-11-19 11:23AM EST | 2,870.00 | 957.15 | 632.10 | 648.20 | 0.00 | - | 1 | 20 | 54.94% |
| AMZN220617C02880000 | 2021-11-18 11:08AM EST | 2,880.00 | 829.46 | 623.15 | 640.50 | 0.00 | - | 2 | 159 | 54.58% |
| AMZN220617C02890000 | 2022-01-11 9:53AM EST | 2,890.00 | 476.00 | 462.60 | 473.20 | 0.00 | - | 1 | 109 | 33.08% |
| AMZN220617C02900000 | 2022-01-14 3:31PM EST | 2,900.00 | 454.40 | 456.80 | 465.70 | +3.42 | +0.76% | 1 | 346 | 32.95% |
| AMZN220617C02910000 | 2021-11-18 11:24AM EST | 2,910.00 | 819.41 | 601.90 | 617.50 | 0.00 | - | 2 | 8 | 53.85% |
| AMZN220617C02920000 | 2021-11-24 3:57PM EST | 2,920.00 | 758.48 | 601.20 | 609.70 | 0.00 | - | 1 | 6 | 54.02% |
| AMZN220617C02930000 | 2022-01-07 1:05PM EST | 2,930.00 | 459.60 | 435.20 | 443.95 | 0.00 | - | 1 | 4 | 32.65% |
| AMZN220617C02940000 | 2021-12-17 12:19PM EST | 2,940.00 | 580.05 | 427.95 | 436.90 | 0.00 | - | 1 | 5 | 32.56% |
| AMZN220617C02950000 | 2022-01-05 3:12PM EST | 2,950.00 | 482.27 | 421.15 | 429.90 | 0.00 | - | 1 | 25 | 32.48% |
| AMZN220617C02960000 | 2021-12-09 3:44PM EST | 2,960.00 | 656.19 | 427.40 | 444.00 | 0.00 | - | 1 | 5 | 35.30% |
| AMZN220617C02970000 | 2021-12-29 1:16PM EST | 2,970.00 | 536.26 | 407.15 | 415.95 | 0.00 | - | 2 | 5 | 32.29% |
| AMZN220617C02980000 | 2021-12-10 3:55PM EST | 2,980.00 | 589.88 | 413.60 | 428.65 | 0.00 | - | 1 | 1 | 34.87% |
| AMZN220617C02990000 | 2021-11-18 11:51AM EST | 2,990.00 | 773.35 | 542.70 | 557.50 | 0.00 | - | 1 | 5 | 51.71% |
| AMZN220617C03000000 | 2022-01-14 12:52PM EST | 3,000.00 | 374.00 | 387.15 | 395.50 | -17.50 | -4.47% | 10 | 431 | 32.03% |
| AMZN220617C03010000 | 2022-01-03 10:28AM EST | 3,010.00 | 495.00 | 380.40 | 388.85 | 0.00 | - | 1 | 7 | 31.95% |
| AMZN220617C03020000 | 2022-01-12 1:54PM EST | 3,020.00 | 427.90 | 373.70 | 382.25 | 0.00 | - | 7 | 10 | 31.87% |
| AMZN220617C03030000 | 2022-01-05 12:43PM EST | 3,030.00 | 435.00 | 367.40 | 375.70 | 0.00 | - | 3 | 6 | 31.79% |
| AMZN220617C03040000 | 2021-12-30 9:36AM EST | 3,040.00 | 490.10 | 360.65 | 369.20 | 0.00 | - | 3 | 4 | 31.70% |
| AMZN220617C03050000 | 2021-12-28 2:28PM EST | 3,050.00 | 503.00 | 355.30 | 362.30 | 0.00 | - | 1 | 11 | 31.56% |
| AMZN220617C03060000 | 2021-12-29 3:52PM EST | 3,060.00 | 475.79 | 348.95 | 355.85 | 0.00 | - | 1 | 3 | 31.47% |
| AMZN220617C03070000 | 2022-01-10 11:14AM EST | 3,070.00 | 315.73 | 342.50 | 349.55 | 0.00 | - | 6 | 10 | 31.40% |
| AMZN220617C03080000 | 2021-11-18 3:43PM EST | 3,080.00 | 721.25 | 479.80 | 494.10 | 0.00 | - | 2 | 4 | 50.47% |
| AMZN220617C03090000 | 2022-01-06 11:38AM EST | 3,090.00 | 366.06 | 330.15 | 337.10 | 0.00 | - | 1 | 14 | 31.24% |
| AMZN220617C03100000 | 2022-01-14 10:24AM EST | 3,100.00 | 320.63 | 324.35 | 331.00 | -29.37 | -8.39% | 11 | 1,081 | 31.17% |
| AMZN220617C03110000 | 2022-01-13 3:28PM EST | 3,110.00 | 319.96 | 318.25 | 325.00 | 0.00 | - | 10 | 38 | 31.10% |
| AMZN220617C03120000 | 2022-01-10 11:18AM EST | 3,120.00 | 283.00 | 312.30 | 319.05 | 0.00 | - | 18 | 57 | 31.03% |
| AMZN220617C03130000 | 2022-01-10 10:53AM EST | 3,130.00 | 272.59 | 305.85 | 312.65 | 0.00 | - | 8 | 10 | 30.90% |
| AMZN220617C03140000 | 2022-01-14 2:00PM EST | 3,140.00 | 291.78 | 301.00 | 307.35 | -54.22 | -15.67% | 12 | 12 | 30.90% |
| AMZN220617C03150000 | 2022-01-12 2:05PM EST | 3,150.00 | 340.00 | 295.15 | 301.65 | 0.00 | - | 2 | 178 | 30.84% |
| AMZN220617C03160000 | 2022-01-13 10:13AM EST | 3,160.00 | 318.40 | 289.70 | 295.95 | 0.00 | - | 1 | 11 | 30.77% |
| AMZN220617C03170000 | 2022-01-11 2:44PM EST | 3,170.00 | 326.90 | 284.15 | 290.35 | 0.00 | - | 6 | 36 | 30.71% |
| AMZN220617C03180000 | 2022-01-14 3:09PM EST | 3,180.00 | 271.15 | 278.55 | 284.85 | -61.85 | -18.57% | 1 | 122 | 30.65% |
| AMZN220617C03190000 | 2022-01-14 3:16PM EST | 3,190.00 | 267.35 | 272.25 | 279.40 | -50.35 | -15.85% | 12 | 68 | 30.59% |
| AMZN220617C03200000 | 2022-01-14 3:48PM EST | 3,200.00 | 268.62 | 268.05 | 274.05 | +5.64 | +2.14% | 17 | 499 | 30.54% |
| AMZN220617C03210000 | 2022-01-14 1:55PM EST | 3,210.00 | 254.75 | 261.70 | 268.70 | -2.98 | -1.16% | 1 | 26 | 30.48% |
| AMZN220617C03220000 | 2022-01-14 3:56PM EST | 3,220.00 | 260.00 | 257.45 | 263.50 | +4.15 | +1.62% | 8 | 58 | 30.43% |
| AMZN220617C03230000 | 2022-01-14 3:27PM EST | 3,230.00 | 250.82 | 252.40 | 258.30 | -22.93 | -8.38% | 1 | 41 | 30.37% |
| AMZN220617C03240000 | 2022-01-14 3:54PM EST | 3,240.00 | 251.00 | 247.25 | 252.70 | +6.15 | +2.51% | 3 | 29 | 30.26% |
| AMZN220617C03250000 | 2022-01-14 1:34PM EST | 3,250.00 | 236.80 | 242.50 | 245.90 | -4.41 | -1.83% | 6 | 417 | 29.99% |
| AMZN220617C03260000 | 2022-01-12 10:37AM EST | 3,260.00 | 284.80 | 237.50 | 243.20 | 0.00 | - | 1 | 38 | 30.21% |
| AMZN220617C03270000 | 2022-01-13 2:45PM EST | 3,270.00 | 235.00 | 232.75 | 238.30 | 0.00 | - | 2 | 19 | 30.16% |
| AMZN220617C03280000 | 2022-01-14 10:43AM EST | 3,280.00 | 219.83 | 228.00 | 233.45 | -46.62 | -17.50% | 18 | 37 | 30.11% |
| AMZN220617C03290000 | 2022-01-14 3:56PM EST | 3,290.00 | 224.73 | 223.10 | 228.70 | -6.02 | -2.61% | 1 | 44 | 30.06% |
| AMZN220617C03300000 | 2022-01-14 3:53PM EST | 3,300.00 | 222.02 | 218.70 | 223.90 | +13.32 | +6.38% | 65 | 1,383 | 30.00% |
| AMZN220617C03310000 | 2022-01-14 2:48PM EST | 3,310.00 | 209.81 | 213.70 | 218.90 | -2.60 | -1.22% | 12 | 49 | 29.91% |
| AMZN220617C03320000 | 2022-01-14 2:15PM EST | 3,320.00 | 202.78 | 209.60 | 214.80 | -5.13 | -2.47% | 20 | 58 | 29.91% |
| AMZN220617C03330000 | 2022-01-14 2:15PM EST | 3,330.00 | 198.56 | 204.75 | 210.30 | -11.94 | -5.67% | 12 | 101 | 29.87% |
| AMZN220617C03340000 | 2022-01-13 3:23PM EST | 3,340.00 | 201.07 | 200.80 | 205.45 | 0.00 | - | 5 | 66 | 29.77% |
| AMZN220617C03350000 | 2022-01-14 2:37PM EST | 3,350.00 | 193.00 | 196.40 | 201.05 | -2.70 | -1.38% | 3 | 713 | 29.72% |
| AMZN220617C03360000 | 2022-01-12 11:41AM EST | 3,360.00 | 216.35 | 191.60 | 196.75 | 0.00 | - | 1 | 181 | 29.67% |
| AMZN220617C03370000 | 2022-01-14 12:12PM EST | 3,370.00 | 187.25 | 187.95 | 192.95 | +13.95 | +8.05% | 1 | 85 | 29.68% |
| AMZN220617C03380000 | 2022-01-14 2:06PM EST | 3,380.00 | 175.25 | 184.00 | 188.75 | -10.74 | -5.77% | 1 | 64 | 29.63% |
| AMZN220617C03390000 | 2022-01-14 1:01PM EST | 3,390.00 | 171.90 | 179.35 | 184.70 | -44.41 | -20.53% | 1 | 58 | 29.60% |
| AMZN220617C03400000 | 2022-01-14 3:57PM EST | 3,400.00 | 178.00 | 175.60 | 180.40 | +1.00 | +0.56% | 40 | 6,078 | 29.52% |
| AMZN220617C03410000 | 2022-01-12 9:46AM EST | 3,410.00 | 209.63 | 171.55 | 176.75 | 0.00 | - | 1 | 69 | 29.52% |
| AMZN220617C03420000 | 2022-01-07 11:18AM EST | 3,420.00 | 186.65 | 168.20 | 172.90 | 0.00 | - | 1 | 70 | 29.48% |
| AMZN220617C03430000 | 2022-01-14 3:22PM EST | 3,430.00 | 164.75 | 164.55 | 169.10 | -14.45 | -8.06% | 1 | 97 | 29.45% |
| AMZN220617C03440000 | 2022-01-13 1:59PM EST | 3,440.00 | 166.05 | 160.40 | 165.35 | 0.00 | - | 2 | 75 | 29.41% |
| AMZN220617C03450000 | 2022-01-14 9:31AM EST | 3,450.00 | 148.63 | 157.20 | 161.35 | -7.65 | -4.90% | 7 | 860 | 29.34% |
| AMZN220617C03460000 | 2022-01-13 2:53PM EST | 3,460.00 | 146.04 | 153.25 | 157.75 | -9.66 | -6.20% | 1 | 184 | 29.30% |
| AMZN220617C03470000 | 2022-01-14 1:19PM EST | 3,470.00 | 145.45 | 149.80 | 154.55 | -5.21 | -3.46% | 2 | 209 | 29.31% |
| AMZN220617C03480000 | 2022-01-11 11:18AM EST | 3,480.00 | 137.88 | 146.40 | 150.75 | -10.33 | -6.97% | 1 | 165 | 29.24% |
| AMZN220617C03490000 | 2022-01-14 3:34PM EST | 3,490.00 | 143.68 | 143.05 | 147.65 | -26.66 | -15.65% | 5 | 228 | 29.25% |
| AMZN220617C03500000 | 2022-01-14 3:57PM EST | 3,500.00 | 142.02 | 139.80 | 144.35 | +5.07 | +3.70% | 56 | 4,548 | 29.23% |
| AMZN220617C03550000 | 2022-01-14 3:51PM EST | 3,550.00 | 126.35 | 124.15 | 128.30 | +1.65 | +1.32% | 4 | 2,489 | 29.06% |
| AMZN220617C03600000 | 2022-01-14 3:32PM EST | 3,600.00 | 110.57 | 109.90 | 114.05 | +4.62 | +4.36% | 20 | 2,134 | 28.96% |
| AMZN220617C03650000 | 2022-01-14 3:29PM EST | 3,650.00 | 96.30 | 97.25 | 100.90 | -13.02 | -11.91% | 4 | 1,313 | 28.83% |
| AMZN220617C03700000 | 2022-01-14 3:51PM EST | 3,700.00 | 87.95 | 85.95 | 89.25 | +2.15 | +2.51% | 17 | 4,899 | 28.74% |
| AMZN220617C03750000 | 2022-01-14 3:46PM EST | 3,750.00 | 76.84 | 76.15 | 78.90 | -1.01 | -1.30% | 4 | 705 | 28.69% |
| AMZN220617C03800000 | 2022-01-14 2:49PM EST | 3,800.00 | 66.25 | 67.25 | 69.80 | -3.70 | -5.29% | 14 | 2,384 | 28.67% |
| AMZN220617C03850000 | 2022-01-14 9:30AM EST | 3,850.00 | 56.29 | 59.40 | 61.95 | -4.01 | -6.65% | 2 | 1,262 | 28.72% |
| AMZN220617C03900000 | 2022-01-14 3:42PM EST | 3,900.00 | 53.25 | 52.45 | 54.80 | -1.13 | -2.08% | 10 | 980 | 28.74% |
| AMZN220617C03950000 | 2022-01-14 12:46PM EST | 3,950.00 | 44.20 | 46.30 | 48.40 | -4.70 | -9.61% | 7 | 335 | 28.76% |
| AMZN220617C04000000 | 2022-01-14 3:22PM EST | 4,000.00 | 41.30 | 41.00 | 42.75 | +0.30 | +0.73% | 22 | 3,668 | 28.80% |
| AMZN220617C04050000 | 2022-01-14 10:24AM EST | 4,050.00 | 36.96 | 36.30 | 38.00 | +0.66 | +1.82% | 2 | 441 | 28.90% |
| AMZN220617C04100000 | 2022-01-14 3:54PM EST | 4,100.00 | 33.00 | 32.20 | 33.75 | +1.20 | +3.77% | 6 | 1,040 | 28.99% |
| AMZN220617C04150000 | 2022-01-14 10:22AM EST | 4,150.00 | 29.29 | 28.60 | 29.85 | -9.71 | -24.90% | 1 | 389 | 29.06% |
| AMZN220617C04200000 | 2022-01-14 1:41PM EST | 4,200.00 | 24.93 | 25.40 | 26.70 | -0.48 | -1.89% | 4 | 603 | 29.21% |
| AMZN220617C04250000 | 2022-01-13 3:22PM EST | 4,250.00 | 22.75 | 22.70 | 23.85 | 0.00 | - | 1 | 160 | 29.36% |
| AMZN220617C04300000 | 2022-01-14 10:13AM EST | 4,300.00 | 20.65 | 20.30 | 21.40 | -5.65 | -21.48% | 1 | 322 | 29.53% |
| AMZN220617C04350000 | 2022-01-13 3:46PM EST | 4,350.00 | 19.15 | 18.20 | 19.15 | +1.15 | +6.39% | 1 | 102 | 29.67% |
| AMZN220617C04400000 | 2022-01-14 2:12PM EST | 4,400.00 | 16.10 | 16.35 | 17.30 | +0.10 | +0.63% | 7 | 2,013 | 29.88% |
| AMZN220617C04450000 | 2022-01-13 12:19PM EST | 4,450.00 | 15.00 | 14.75 | 15.60 | 0.00 | - | 6 | 143 | 30.06% |
| AMZN220617C04500000 | 2022-01-14 3:59PM EST | 4,500.00 | 13.75 | 13.30 | 14.10 | +0.55 | +4.17% | 10 | 1,004 | 30.26% |
| AMZN220617C04550000 | 2022-01-12 10:52AM EST | 4,550.00 | 12.00 | 12.00 | 12.75 | -3.20 | -21.05% | 1 | 124 | 30.44% |
| AMZN220617C04600000 | 2022-01-14 1:19PM EST | 4,600.00 | 10.80 | 10.85 | 11.60 | -0.18 | -1.64% | 1 | 129 | 30.66% |
| AMZN220617C04650000 | 2022-01-04 11:05AM EST | 4,650.00 | 16.10 | 9.85 | 10.55 | 0.00 | - | 3 | 40 | 30.87% |
| AMZN220617C04700000 | 2022-01-13 2:45PM EST | 4,700.00 | 9.00 | 8.95 | 9.60 | 0.00 | - | 2 | 147 | 31.07% |
| AMZN220617C04750000 | 2022-01-14 9:51AM EST | 4,750.00 | 8.15 | 8.15 | 8.80 | -1.93 | -19.15% | 1 | 306 | 31.30% |
| AMZN220617C04800000 | 2022-01-13 2:02PM EST | 4,800.00 | 7.40 | 7.45 | 8.05 | 0.00 | - | 5 | 789 | 31.52% |
| AMZN220617C04850000 | 2022-01-12 1:25PM EST | 4,850.00 | 8.85 | 6.80 | 7.40 | 0.00 | - | 6 | 238 | 31.75% |
| AMZN220617C04900000 | 2022-01-14 9:59AM EST | 4,900.00 | 6.50 | 6.25 | 6.80 | -1.10 | -14.47% | 5 | 493 | 31.97% |
| AMZN220617C04950000 | 2022-01-12 10:20AM EST | 4,950.00 | 8.27 | 5.75 | 6.20 | 0.00 | - | 86 | 177 | 32.15% |
| AMZN220617C05000000 | 2022-01-14 1:21PM EST | 5,000.00 | 5.25 | 5.30 | 5.70 | +0.01 | +0.19% | 67 | 2,924 | 32.36% |
| AMZN220617C05050000 | 2022-01-14 10:47AM EST | 5,050.00 | 5.00 | 4.85 | 5.25 | -1.22 | -19.61% | 1 | 726 | 32.57% |
| AMZN220617C05100000 | 2022-01-14 3:31PM EST | 5,100.00 | 4.58 | 4.50 | 4.90 | +0.13 | +2.92% | 2 | 1,268 | 32.84% |
| AMZN220617C05150000 | 2022-01-14 10:03AM EST | 5,150.00 | 4.10 | 4.15 | 4.55 | -0.58 | -12.39% | 1 | 204 | 33.08% |
| AMZN220617C05200000 | 2022-01-14 3:56PM EST | 5,200.00 | 4.00 | 3.85 | 4.25 | -0.66 | -14.16% | 88 | 622 | 33.33% |
| AMZN220617C05250000 | 2022-01-13 11:38AM EST | 5,250.00 | 3.72 | 3.60 | 3.95 | 0.00 | - | 1 | 259 | 33.55% |
| AMZN220617C05300000 | 2022-01-14 3:30PM EST | 5,300.00 | 3.43 | 3.35 | 3.70 | -0.04 | -1.15% | 4 | 2,264 | 33.81% |
| AMZN220617C05400000 | 2022-01-14 3:59PM EST | 5,400.00 | 3.10 | 2.91 | 3.25 | -0.43 | -12.18% | 1 | 158 | 34.30% |
| AMZN220617C05500000 | 2022-01-14 3:10PM EST | 5,500.00 | 2.55 | 2.60 | 2.86 | +0.13 | +5.37% | 22 | 582 | 34.77% |
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 | 2022-01-14 1:10PM EST | 1,340.00 | 1.51 | 1.21 | 1.55 | +0.10 | +7.09% | 1 | 651 | 54.62% |
| AMZN220617P01360000 | 2022-01-11 11:55AM EST | 1,360.00 | 1.61 | 1.27 | 1.63 | 0.00 | - | 2 | 250 | 54.07% |
| AMZN220617P01380000 | 2022-01-10 1:19PM EST | 1,380.00 | 2.28 | 1.35 | 1.72 | 0.00 | - | 19 | 108 | 53.56% |
| AMZN220617P01400000 | 2022-01-13 3:37PM EST | 1,400.00 | 1.68 | 1.45 | 1.79 | 0.00 | - | 21 | 1,326 | 53.05% |
| AMZN220617P01420000 | 2022-01-03 12:30PM EST | 1,420.00 | 2.20 | 1.55 | 1.92 | 0.00 | - | 6 | 373 | 52.64% |
| AMZN220617P01440000 | 2022-01-03 12:36PM EST | 1,440.00 | 2.30 | 1.66 | 2.03 | 0.00 | - | 4 | 179 | 52.19% |
| AMZN220617P01460000 | 2021-12-22 3:16PM EST | 1,460.00 | 3.35 | 1.76 | 2.14 | 0.00 | - | 3 | 218 | 51.71% |
| AMZN220617P01480000 | 2022-01-10 11:46AM EST | 1,480.00 | 3.30 | 1.88 | 2.26 | 0.00 | - | 1 | 215 | 51.26% |
| AMZN220617P01500000 | 2022-01-14 10:43AM EST | 1,500.00 | 2.50 | 1.94 | 2.36 | +0.16 | +6.84% | 25 | 1,536 | 50.69% |
| AMZN220617P01520000 | 2022-01-13 1:28PM EST | 1,520.00 | 2.38 | 2.11 | 2.50 | 0.00 | - | 2 | 431 | 50.32% |
| AMZN220617P01540000 | 2021-11-10 6:52AM EST | 1,540.00 | 7.74 | 2.08 | 7.10 | 0.00 | - | 1 | 269 | 54.35% |
| AMZN220617P01560000 | 2022-01-03 3:51PM EST | 1,560.00 | 3.00 | 2.37 | 2.77 | 0.00 | - | 1 | 103 | 49.89% |
| AMZN220617P01580000 | 2022-01-13 1:31PM EST | 1,580.00 | 2.88 | 2.52 | 2.92 | 0.00 | - | 1 | 140 | 49.44% |
| AMZN220617P01600000 | 2022-01-13 3:37PM EST | 1,600.00 | 2.91 | 2.68 | 3.10 | 0.00 | - | 9 | 238 | 49.04% |
| AMZN220617P01620000 | 2022-01-10 10:30AM EST | 1,620.00 | 5.20 | 2.85 | 3.30 | 0.00 | - | 2 | 75 | 48.66% |
| AMZN220617P01640000 | 2021-11-02 10:55AM EST | 1,640.00 | 5.11 | 7.30 | 10.50 | 0.00 | - | 6 | 32 | 55.65% |
| AMZN220617P01660000 | 2021-12-28 1:22PM EST | 1,660.00 | 5.08 | 3.15 | 3.65 | 0.00 | - | 3 | 46 | 47.75% |
| AMZN220617P01680000 | 2021-12-28 11:41AM EST | 1,680.00 | 5.30 | 3.40 | 3.90 | 0.00 | - | 2 | 153 | 47.42% |
| AMZN220617P01700000 | 2022-01-03 10:45AM EST | 1,700.00 | 5.32 | 3.65 | 4.15 | 0.00 | - | 1 | 728 | 47.06% |
| AMZN220617P01720000 | 2022-01-10 11:51AM EST | 1,720.00 | 6.25 | 3.85 | 4.35 | 0.00 | - | 27 | 147 | 46.61% |
| AMZN220617P01740000 | 2021-12-28 11:25AM EST | 1,740.00 | 5.78 | 4.00 | 4.45 | 0.00 | - | 2 | 59 | 45.99% |
| AMZN220617P01760000 | 2021-12-27 12:02PM EST | 1,760.00 | 5.90 | 4.40 | 4.85 | 0.00 | - | 2 | 39 | 45.82% |
| AMZN220617P01780000 | 2022-01-04 11:27AM EST | 1,780.00 | 5.50 | 4.65 | 5.15 | 0.00 | - | 5 | 50 | 45.47% |
| AMZN220617P01800000 | 2022-01-12 1:20PM EST | 1,800.00 | 4.86 | 4.95 | 5.45 | 0.00 | - | 6 | 56 | 45.10% |
| AMZN220617P01820000 | 2022-01-04 11:27AM EST | 1,820.00 | 6.10 | 5.25 | 5.75 | 0.00 | - | 2 | 57 | 44.71% |
| AMZN220617P01840000 | 2022-01-05 2:05PM EST | 1,840.00 | 6.35 | 5.60 | 6.10 | 0.00 | - | 5 | 79 | 44.37% |
| AMZN220617P01860000 | 2022-01-05 2:05PM EST | 1,860.00 | 6.75 | 5.95 | 6.50 | 0.00 | - | 5 | 92 | 44.06% |
| AMZN220617P01880000 | 2021-12-31 1:44PM EST | 1,880.00 | 7.15 | 6.30 | 6.85 | 0.00 | - | 3 | 97 | 43.69% |
| AMZN220617P01900000 | 2022-01-13 2:43PM EST | 1,900.00 | 7.30 | 6.70 | 7.30 | 0.00 | - | 1 | 155 | 43.39% |
| AMZN220617P01920000 | 2022-01-13 10:27AM EST | 1,920.00 | 6.60 | 7.10 | 7.70 | 0.00 | - | 1 | 65 | 43.03% |
| AMZN220617P01940000 | 2022-01-11 3:03PM EST | 1,940.00 | 7.70 | 7.55 | 8.15 | 0.00 | - | 6 | 52 | 42.70% |
| AMZN220617P01960000 | 2022-01-13 2:43PM EST | 1,960.00 | 8.58 | 8.00 | 8.65 | 0.00 | - | 4 | 67 | 42.39% |
| AMZN220617P01980000 | 2022-01-14 2:51PM EST | 1,980.00 | 9.05 | 8.50 | 9.15 | +0.05 | +0.56% | 3 | 108 | 42.06% |
| AMZN220617P02000000 | 2022-01-14 3:54PM EST | 2,000.00 | 9.30 | 9.05 | 9.65 | -0.15 | -1.59% | 261 | 985 | 41.71% |
| AMZN220617P02100000 | 2022-01-14 1:53PM EST | 2,100.00 | 14.30 | 12.05 | 12.85 | +1.62 | +12.78% | 2 | 263 | 40.20% |
| AMZN220617P02200000 | 2022-01-14 3:01PM EST | 2,200.00 | 18.00 | 15.95 | 16.95 | +0.50 | +2.86% | 1 | 1,062 | 38.71% |
| AMZN220617P02300000 | 2022-01-14 3:43PM EST | 2,300.00 | 22.20 | 21.10 | 22.30 | +0.10 | +0.45% | 2 | 485 | 37.31% |
| AMZN220617P02400000 | 2022-01-14 1:16PM EST | 2,400.00 | 32.50 | 27.95 | 29.15 | +4.18 | +14.76% | 9 | 2,540 | 35.96% |
| AMZN220617P02500000 | 2022-01-14 2:55PM EST | 2,500.00 | 41.50 | 36.90 | 38.45 | +2.73 | +7.04% | 10 | 1,078 | 34.80% |
| AMZN220617P02540000 | 2022-01-10 9:30AM EST | 2,540.00 | 47.30 | 41.20 | 43.00 | 0.00 | - | 8 | 688 | 34.39% |
| AMZN220617P02560000 | 2022-01-10 12:40PM EST | 2,560.00 | 67.00 | 43.50 | 45.45 | 0.00 | - | 11 | 305 | 34.19% |
| AMZN220617P02580000 | 2022-01-14 12:12PM EST | 2,580.00 | 51.45 | 45.95 | 48.00 | +4.23 | +8.96% | 1 | 150 | 33.98% |
| AMZN220617P02600000 | 2022-01-14 12:15PM EST | 2,600.00 | 55.30 | 48.55 | 50.50 | +3.85 | +7.48% | 7 | 855 | 33.74% |
| AMZN220617P02610000 | 2022-01-14 10:24AM EST | 2,610.00 | 56.03 | 49.85 | 52.10 | +2.29 | +4.26% | 1 | 156 | 33.68% |
| AMZN220617P02620000 | 2022-01-11 12:44PM EST | 2,620.00 | 48.69 | 51.20 | 53.50 | 0.00 | - | 1 | 142 | 33.58% |
| AMZN220617P02630000 | 2022-01-10 10:12AM EST | 2,630.00 | 61.05 | 52.60 | 54.95 | -23.15 | -27.49% | 1 | 98 | 33.48% |
| AMZN220617P02640000 | 2022-01-07 12:10PM EST | 2,640.00 | 60.45 | 54.05 | 56.35 | 0.00 | - | 1 | 124 | 33.36% |
| AMZN220617P02650000 | 2022-01-14 12:53PM EST | 2,650.00 | 63.50 | 55.55 | 57.85 | +8.30 | +15.04% | 100 | 410 | 33.25% |
| AMZN220617P02660000 | 2022-01-05 1:45PM EST | 2,660.00 | 54.00 | 57.05 | 59.50 | 0.00 | - | 3 | 140 | 33.18% |
| AMZN220617P02670000 | 2022-01-11 1:17PM EST | 2,670.00 | 56.15 | 58.60 | 61.10 | 0.00 | - | 5 | 98 | 33.08% |
| AMZN220617P02680000 | 2022-01-11 11:54AM EST | 2,680.00 | 58.00 | 60.20 | 62.75 | 0.00 | - | 5 | 464 | 32.98% |
| AMZN220617P02690000 | 2022-01-14 10:40AM EST | 2,690.00 | 71.95 | 61.80 | 64.40 | +14.50 | +25.24% | 1 | 101 | 32.88% |
| AMZN220617P02700000 | 2022-01-13 2:47PM EST | 2,700.00 | 66.00 | 63.80 | 66.15 | 0.00 | - | 1 | 855 | 32.79% |
| AMZN220617P02710000 | 2022-01-13 10:53AM EST | 2,710.00 | 61.05 | 65.20 | 67.90 | 0.00 | - | 15 | 99 | 32.70% |
| AMZN220617P02720000 | 2022-01-10 12:10PM EST | 2,720.00 | 97.91 | 66.95 | 69.70 | 0.00 | - | 1 | 81 | 32.61% |
| AMZN220617P02730000 | 2022-01-14 10:39AM EST | 2,730.00 | 79.00 | 68.75 | 71.55 | +15.25 | +23.92% | 1 | 63 | 32.51% |
| AMZN220617P02740000 | 2022-01-14 10:38AM EST | 2,740.00 | 81.30 | 70.55 | 73.45 | +15.90 | +24.31% | 1 | 54 | 32.43% |
| AMZN220617P02750000 | 2022-01-14 3:54PM EST | 2,750.00 | 74.00 | 72.45 | 75.35 | -17.10 | -18.77% | 4 | 953 | 32.33% |
| AMZN220617P02760000 | 2022-01-10 12:33PM EST | 2,760.00 | 110.30 | 74.40 | 77.35 | 0.00 | - | 1 | 76 | 32.24% |
| AMZN220617P02770000 | 2022-01-10 10:54AM EST | 2,770.00 | 117.70 | 76.40 | 79.20 | 0.00 | - | 23 | 128 | 32.13% |
| AMZN220617P02780000 | 2022-01-14 12:48PM EST | 2,780.00 | 90.00 | 78.40 | 81.45 | -8.25 | -8.40% | 1 | 299 | 32.07% |
| AMZN220617P02790000 | 2022-01-10 11:15AM EST | 2,790.00 | 117.87 | 80.45 | 83.50 | 0.00 | - | 1 | 126 | 31.97% |
| AMZN220617P02800000 | 2022-01-14 3:41PM EST | 2,800.00 | 85.65 | 82.55 | 85.80 | -0.85 | -0.98% | 6 | 1,169 | 31.91% |
| AMZN220617P02810000 | 2022-01-14 3:24PM EST | 2,810.00 | 89.60 | 84.75 | 87.95 | -38.45 | -30.03% | 3 | 91 | 31.81% |
| AMZN220617P02820000 | 2022-01-13 2:26PM EST | 2,820.00 | 89.75 | 86.95 | 90.35 | 0.00 | - | 3 | 151 | 31.75% |
| AMZN220617P02830000 | 2022-01-14 3:31PM EST | 2,830.00 | 94.65 | 89.25 | 92.65 | +1.08 | +1.15% | 2 | 79 | 31.66% |
| AMZN220617P02840000 | 2022-01-14 3:56PM EST | 2,840.00 | 93.80 | 91.60 | 95.05 | -3.22 | -3.32% | 2 | 86 | 31.59% |
| AMZN220617P02850000 | 2022-01-14 10:38AM EST | 2,850.00 | 107.05 | 94.00 | 97.50 | +19.80 | +22.69% | 1 | 327 | 31.51% |
| AMZN220617P02860000 | 2022-01-13 11:47AM EST | 2,860.00 | 89.50 | 96.45 | 100.15 | 0.00 | - | 1 | 118 | 31.46% |
| AMZN220617P02870000 | 2022-01-13 3:57PM EST | 2,870.00 | 106.00 | 98.95 | 102.60 | 0.00 | - | 1 | 87 | 31.37% |
| AMZN220617P02880000 | 2022-01-14 3:37PM EST | 2,880.00 | 106.15 | 101.55 | 105.20 | +1.92 | +1.84% | 3 | 274 | 31.29% |
| AMZN220617P02890000 | 2022-01-14 11:38AM EST | 2,890.00 | 116.42 | 104.15 | 107.90 | +18.63 | +19.05% | 1 | 233 | 31.22% |
| AMZN220617P02900000 | 2022-01-14 12:06PM EST | 2,900.00 | 118.00 | 106.80 | 110.60 | +3.00 | +2.61% | 3 | 1,315 | 31.14% |
| AMZN220617P02910000 | 2022-01-10 10:27AM EST | 2,910.00 | 160.21 | 109.50 | 112.95 | 0.00 | - | 5 | 46 | 31.01% |
| AMZN220617P02920000 | 2022-01-14 10:39AM EST | 2,920.00 | 126.60 | 112.25 | 115.80 | +4.65 | +3.81% | 1 | 71 | 30.94% |
| AMZN220617P02930000 | 2022-01-14 11:38AM EST | 2,930.00 | 128.15 | 115.05 | 119.10 | +2.80 | +2.23% | 2 | 116 | 30.93% |
| AMZN220617P02940000 | 2022-01-14 3:29PM EST | 2,940.00 | 124.85 | 117.95 | 122.20 | -47.00 | -27.35% | 1 | 165 | 30.88% |
| AMZN220617P02950000 | 2022-01-13 3:22PM EST | 2,950.00 | 126.12 | 120.90 | 125.05 | 0.00 | - | 1 | 270 | 30.79% |
| AMZN220617P02960000 | 2022-01-07 10:02AM EST | 2,960.00 | 125.60 | 123.90 | 128.10 | 0.00 | - | 1 | 36 | 30.72% |
| AMZN220617P02970000 | 2022-01-10 12:55PM EST | 2,970.00 | 169.37 | 126.90 | 130.75 | 0.00 | - | 7 | 26 | 30.58% |
| AMZN220617P02980000 | 2022-01-10 12:55PM EST | 2,980.00 | 173.11 | 130.05 | 133.90 | 0.00 | - | 7 | 56 | 30.51% |
| AMZN220617P02990000 | 2022-01-10 10:21AM EST | 2,990.00 | 189.71 | 133.20 | 137.15 | 0.00 | - | 1 | 59 | 30.45% |
| AMZN220617P03000000 | 2022-01-14 3:06PM EST | 3,000.00 | 146.00 | 136.45 | 140.30 | +4.03 | +2.84% | 15 | 1,707 | 30.36% |
| AMZN220617P03010000 | 2022-01-14 10:26AM EST | 3,010.00 | 155.32 | 139.75 | 144.15 | +12.28 | +8.59% | 1 | 60 | 30.36% |
| AMZN220617P03020000 | 2022-01-14 1:41PM EST | 3,020.00 | 161.94 | 143.10 | 147.75 | +19.56 | +13.74% | 1 | 42 | 30.32% |
| AMZN220617P03030000 | 2022-01-14 3:41PM EST | 3,030.00 | 150.85 | 146.55 | 151.25 | +5.07 | +3.48% | 1 | 43 | 30.25% |
| AMZN220617P03040000 | 2022-01-14 3:16PM EST | 3,040.00 | 160.20 | 148.50 | 154.45 | -0.05 | -0.03% | 1 | 33 | 30.14% |
| AMZN220617P03050000 | 2022-01-12 9:48AM EST | 3,050.00 | 154.00 | 153.65 | 157.95 | 0.00 | - | 1 | 2,980 | 30.07% |
| AMZN220617P03060000 | 2022-01-13 1:47PM EST | 3,060.00 | 167.65 | 158.20 | 161.85 | +7.35 | +4.59% | 1 | 72 | 30.03% |
| AMZN220617P03070000 | 2022-01-10 1:05PM EST | 3,070.00 | 209.00 | 160.95 | 165.35 | 0.00 | - | 11 | 688 | 29.94% |
| AMZN220617P03080000 | 2022-01-14 12:12PM EST | 3,080.00 | 179.10 | 164.65 | 169.75 | -15.11 | -7.78% | 1 | 52 | 29.95% |
| AMZN220617P03090000 | 2022-01-07 2:09PM EST | 3,090.00 | 182.24 | 169.40 | 173.60 | 0.00 | - | 1 | 51 | 29.89% |
| AMZN220617P03100000 | 2022-01-14 2:54PM EST | 3,100.00 | 186.70 | 172.30 | 176.90 | +2.51 | +1.36% | 23 | 1,288 | 29.75% |
| AMZN220617P03110000 | 2022-01-14 9:32AM EST | 3,110.00 | 196.27 | 176.30 | 180.95 | +9.17 | +4.90% | 17 | 81 | 29.69% |
| AMZN220617P03120000 | 2022-01-14 9:45AM EST | 3,120.00 | 188.66 | 180.35 | 185.10 | +24.21 | +14.72% | 10 | 114 | 29.64% |
| AMZN220617P03130000 | 2022-01-10 10:48AM EST | 3,130.00 | 258.23 | 185.65 | 189.25 | 0.00 | - | 3 | 575 | 29.59% |
| AMZN220617P03140000 | 2022-01-14 2:00PM EST | 3,140.00 | 207.48 | 189.80 | 194.35 | -14.47 | -6.52% | 18 | 151 | 29.64% |
| AMZN220617P03150000 | 2022-01-14 2:40PM EST | 3,150.00 | 206.40 | 194.00 | 197.00 | +1.00 | +0.49% | 15 | 722 | 29.38% |
| AMZN220617P03160000 | 2022-01-13 3:47PM EST | 3,160.00 | 205.14 | 197.25 | 202.20 | 0.00 | - | 1 | 196 | 29.43% |
| AMZN220617P03170000 | 2021-12-31 3:54PM EST | 3,170.00 | 182.60 | 201.65 | 207.00 | 0.00 | - | 5 | 42 | 29.42% |
| AMZN220617P03180000 | 2022-01-13 10:01AM EST | 3,180.00 | 225.00 | 207.20 | 211.55 | +41.70 | +22.75% | 1 | 142 | 29.38% |
| AMZN220617P03190000 | 2022-01-14 10:38AM EST | 3,190.00 | 223.35 | 211.20 | 215.85 | +5.35 | +2.45% | 5 | 271 | 29.29% |
| AMZN220617P03200000 | 2022-01-14 3:48PM EST | 3,200.00 | 221.75 | 216.35 | 220.30 | -2.25 | -1.00% | 28 | 1,547 | 29.22% |
| AMZN220617P03210000 | 2022-01-14 2:40PM EST | 3,210.00 | 234.95 | 220.40 | 225.25 | +28.85 | +14.00% | 4 | 70 | 29.20% |
| AMZN220617P03220000 | 2022-01-14 12:12PM EST | 3,220.00 | 240.32 | 225.60 | 230.10 | +29.47 | +13.98% | 3 | 48 | 29.15% |
| AMZN220617P03230000 | 2022-01-14 2:17PM EST | 3,230.00 | 249.32 | 230.20 | 234.95 | +9.27 | +3.86% | 18 | 66 | 29.10% |
| AMZN220617P03240000 | 2022-01-14 2:17PM EST | 3,240.00 | 254.43 | 234.60 | 240.00 | +13.03 | +5.40% | 1 | 45 | 29.07% |
| AMZN220617P03250000 | 2022-01-13 3:50PM EST | 3,250.00 | 250.05 | 239.70 | 245.00 | 0.00 | - | 10 | 1,481 | 29.03% |
| AMZN220617P03260000 | 2022-01-14 2:40PM EST | 3,260.00 | 259.90 | 244.40 | 250.90 | +11.30 | +4.55% | 5 | 140 | 29.08% |
| AMZN220617P03270000 | 2022-01-06 2:44PM EST | 3,270.00 | 254.32 | 249.75 | 255.25 | 0.00 | - | 1 | 132 | 28.94% |
| AMZN220617P03280000 | 2022-01-14 10:50AM EST | 3,280.00 | 279.30 | 255.40 | 260.40 | +50.98 | +22.33% | 22 | 231 | 28.89% |
| AMZN220617P03290000 | 2022-01-14 3:56PM EST | 3,290.00 | 264.30 | 260.60 | 265.75 | +4.35 | +1.67% | 1 | 55 | 28.85% |
| AMZN220617P03300000 | 2022-01-14 3:53PM EST | 3,300.00 | 269.33 | 265.30 | 270.95 | -4.91 | -1.79% | 51 | 2,299 | 28.79% |
| AMZN220617P03310000 | 2022-01-13 2:12PM EST | 3,310.00 | 270.75 | 270.75 | 276.50 | 0.00 | - | 11 | 67 | 28.76% |
| AMZN220617P03320000 | 2022-01-14 11:50AM EST | 3,320.00 | 293.50 | 276.85 | 282.10 | +17.37 | +6.29% | 1 | 68 | 28.74% |
| AMZN220617P03330000 | 2022-01-14 3:24PM EST | 3,330.00 | 291.30 | 281.50 | 287.60 | +5.47 | +1.91% | 1 | 112 | 28.69% |
| AMZN220617P03340000 | 2022-01-14 3:24PM EST | 3,340.00 | 296.99 | 287.80 | 293.70 | +5.51 | +1.89% | 1 | 83 | 28.70% |
| AMZN220617P03350000 | 2022-01-14 1:54PM EST | 3,350.00 | 315.02 | 292.65 | 300.15 | +43.57 | +16.05% | 16 | 1,291 | 28.76% |
| AMZN220617P03360000 | 2022-01-03 10:25AM EST | 3,360.00 | 250.00 | 298.35 | 305.65 | 0.00 | - | 1 | 54 | 28.68% |
| AMZN220617P03370000 | 2022-01-14 2:11PM EST | 3,370.00 | 329.05 | 304.10 | 310.60 | -25.98 | -7.32% | 2 | 55 | 28.54% |
| AMZN220617P03380000 | 2022-01-10 1:52PM EST | 3,380.00 | 361.27 | 310.70 | 317.40 | 0.00 | - | 10 | 60 | 28.61% |
| AMZN220617P03390000 | 2021-12-29 11:52AM EST | 3,390.00 | 271.07 | 315.85 | 322.50 | 0.00 | - | 6 | 45 | 28.47% |
| AMZN220617P03400000 | 2022-01-14 3:40PM EST | 3,400.00 | 331.80 | 322.70 | 328.30 | -6.85 | -2.02% | 105 | 5,932 | 28.40% |
| AMZN220617P03410000 | 2022-01-14 3:41PM EST | 3,410.00 | 334.05 | 327.95 | 334.65 | +66.30 | +24.76% | 5 | 20 | 28.40% |
| AMZN220617P03420000 | 2021-12-30 12:29PM EST | 3,420.00 | 271.40 | 334.85 | 340.90 | 0.00 | - | 1 | 85 | 28.37% |
| AMZN220617P03430000 | 2021-12-23 2:21PM EST | 3,430.00 | 278.65 | 341.05 | 347.15 | 0.00 | - | 1 | 70 | 28.34% |
| AMZN220617P03440000 | 2022-01-06 9:30AM EST | 3,440.00 | 341.75 | 347.25 | 353.55 | 0.00 | - | 36 | 84 | 28.31% |
| AMZN220617P03450000 | 2022-01-10 3:35PM EST | 3,450.00 | 382.50 | 353.55 | 359.95 | 0.00 | - | 1 | 820 | 28.29% |
| AMZN220617P03460000 | 2021-12-29 3:57PM EST | 3,460.00 | 304.42 | 360.20 | 366.30 | 0.00 | - | 61 | 197 | 28.24% |
| AMZN220617P03470000 | 2021-12-10 3:18PM EST | 3,470.00 | 309.85 | 367.75 | 380.35 | 0.00 | - | 7 | 172 | 29.15% |
| AMZN220617P03480000 | 2022-01-14 1:35PM EST | 3,480.00 | 405.99 | 373.05 | 381.05 | -48.91 | -10.75% | 1 | 201 | 28.39% |
| AMZN220617P03490000 | 2022-01-14 3:34PM EST | 3,490.00 | 389.23 | 379.60 | 388.15 | +31.30 | +8.74% | 4 | 293 | 28.42% |
| AMZN220617P03500000 | 2022-01-14 3:31PM EST | 3,500.00 | 397.88 | 386.55 | 394.50 | +7.40 | +1.90% | 29 | 3,573 | 28.35% |
| AMZN220617P03550000 | 2022-01-14 12:44PM EST | 3,550.00 | 446.70 | 418.65 | 428.85 | +69.55 | +18.44% | 3 | 1,295 | 28.21% |
| AMZN220617P03600000 | 2022-01-14 3:32PM EST | 3,600.00 | 467.18 | 456.30 | 463.80 | -0.33 | -0.07% | 6 | 1,358 | 27.97% |
| AMZN220617P03650000 | 2022-01-12 10:01AM EST | 3,650.00 | 445.80 | 488.80 | 506.35 | 0.00 | - | 8 | 271 | 28.60% |
| AMZN220617P03700000 | 2022-01-12 10:04AM EST | 3,700.00 | 481.48 | 526.50 | 544.70 | 0.00 | - | 24 | 1,853 | 28.51% |
| AMZN220617P03750000 | 2022-01-12 10:33AM EST | 3,750.00 | 519.56 | 566.50 | 584.75 | 0.00 | - | 40 | 675 | 28.50% |
| AMZN220617P03800000 | 2022-01-14 10:13AM EST | 3,800.00 | 632.77 | 608.65 | 625.90 | +76.56 | +13.76% | 1 | 1,060 | 28.52% |
| AMZN220617P03850000 | 2022-01-14 10:13AM EST | 3,850.00 | 675.52 | 650.10 | 667.40 | +48.87 | +7.80% | 1 | 617 | 28.44% |
| AMZN220617P03900000 | 2022-01-13 10:34AM EST | 3,900.00 | 669.15 | 693.25 | 709.75 | 0.00 | - | 39 | 464 | 28.35% |
| AMZN220617P03950000 | 2022-01-13 9:41AM EST | 3,950.00 | 678.44 | 736.55 | 753.65 | 0.00 | - | 34 | 237 | 28.40% |
| AMZN220617P04000000 | 2022-01-11 9:38AM EST | 4,000.00 | 729.84 | 781.35 | 797.65 | 0.00 | - | 1 | 251 | 28.34% |
| AMZN220617P04050000 | 2021-12-30 9:30AM EST | 4,050.00 | 717.00 | 826.65 | 843.80 | 0.00 | - | 1 | 187 | 28.61% |
| AMZN220617P04100000 | 2021-10-29 11:02AM EST | 4,100.00 | 816.56 | 713.80 | 724.00 | 0.00 | - | 1 | 132 | 0.00% |
| AMZN220617P04150000 | 2021-12-21 10:10AM EST | 4,150.00 | 878.60 | 919.10 | 937.50 | 0.00 | - | 1 | 172 | 29.21% |
| AMZN220617P04200000 | 2022-01-06 9:30AM EST | 4,200.00 | 955.03 | 966.05 | 984.40 | 0.00 | - | 1 | 129 | 29.39% |
| AMZN220617P04250000 | 2021-12-10 10:02AM EST | 4,250.00 | 850.05 | 1,007.65 | 1,024.45 | 0.00 | - | 1 | 64 | 27.31% |
| AMZN220617P04300000 | 2022-01-14 10:13AM EST | 4,300.00 | 1,087.62 | 1,061.50 | 1,078.70 | +81.34 | +8.08% | 1 | 173 | 29.60% |
| AMZN220617P04350000 | 2021-11-10 6:53AM EST | 4,350.00 | 894.05 | 936.80 | 952.95 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN220617P04400000 | 2022-01-14 11:48AM EST | 4,400.00 | 1,183.56 | 1,157.55 | 1,175.10 | +65.39 | +5.85% | 6 | 1,464 | 30.15% |
| AMZN220617P04450000 | 2022-01-10 9:31AM EST | 4,450.00 | 1,264.75 | 1,206.10 | 1,223.25 | 0.00 | - | 1 | 55 | 30.29% |
| AMZN220617P04500000 | 2022-01-14 11:44AM EST | 4,500.00 | 1,283.83 | 1,255.20 | 1,272.25 | +152.48 | +13.48% | 1 | 280 | 30.71% |
| AMZN220617P04550000 | 2022-01-10 9:42AM EST | 4,550.00 | 1,385.15 | 1,304.00 | 1,320.90 | 0.00 | - | 2 | 31 | 30.93% |
| AMZN220617P04600000 | 2021-11-17 12:53PM EST | 4,600.00 | 1,065.99 | 1,209.00 | 1,226.25 | 0.00 | - | 15 | 28 | 0.00% |
| AMZN220617P04650000 | 2022-01-07 9:31AM EST | 4,650.00 | 1,388.85 | 1,402.50 | 1,419.30 | 0.00 | - | 1 | 5 | 31.72% |
| AMZN220617P04700000 | 2022-01-03 9:50AM EST | 4,700.00 | 1,367.65 | 1,451.50 | 1,468.65 | 0.00 | - | - | 4 | 32.13% |
| AMZN220617P04750000 | 2022-01-12 10:24AM EST | 4,750.00 | 1,422.12 | 1,501.00 | 1,518.05 | 0.00 | - | 4 | 36 | 32.54% |
| AMZN220617P04800000 | 2022-01-13 9:41AM EST | 4,800.00 | 1,483.51 | 1,550.55 | 1,567.65 | 0.00 | - | 94 | 365 | 33.03% |
| AMZN220617P04850000 | 2022-01-13 10:46AM EST | 4,850.00 | 1,619.35 | 1,600.05 | 1,617.30 | +57.14 | +3.66% | 1 | 126 | 33.53% |
| AMZN220617P04900000 | 2022-01-13 10:40AM EST | 4,900.00 | 1,613.30 | 1,650.00 | 1,667.55 | 0.00 | - | 4 | 627 | 34.35% |
| AMZN220617P04950000 | 2022-01-07 3:55PM EST | 4,950.00 | 1,698.59 | 1,699.50 | 1,716.80 | 0.00 | - | 24 | 538 | 34.58% |
| AMZN220617P05000000 | 2022-01-14 3:31PM EST | 5,000.00 | 1,769.25 | 1,749.00 | 1,766.70 | +76.95 | +4.55% | 2 | 359 | 35.17% |
| AMZN220617P05050000 | 2022-01-12 10:25AM EST | 5,050.00 | 1,721.70 | 1,799.45 | 1,816.60 | 0.00 | - | 2 | 72 | 35.76% |
| AMZN220617P05100000 | 2022-01-14 3:56PM EST | 5,100.00 | 1,859.91 | 1,849.00 | 1,867.10 | +80.33 | +4.51% | 87 | 119 | 36.70% |
| AMZN220617P05150000 | 2022-01-07 3:41PM EST | 5,150.00 | 1,890.35 | 1,898.55 | 1,917.10 | 0.00 | - | 54 | 47 | 37.33% |
| AMZN220617P05200000 | 2022-01-14 3:30PM EST | 5,200.00 | 1,969.50 | 1,948.65 | 1,967.10 | +81.45 | +4.31% | 4 | 76 | 37.96% |
| AMZN220617P05250000 | 2022-01-03 9:52AM EST | 5,250.00 | 1,915.70 | 1,998.50 | 2,017.00 | 0.00 | - | 2 | 9 | 38.51% |
| AMZN220617P05300000 | 2022-01-10 12:23PM EST | 5,300.00 | 1,984.49 | 2,048.50 | 2,066.55 | 0.00 | - | 1 | 91 | 38.82% |
| AMZN220617P05400000 | 2022-01-12 10:58AM EST | 5,400.00 | 2,096.76 | 2,148.70 | 2,166.55 | 0.00 | - | 1 | 164 | 40.00% |
| AMZN220617P05500000 | 2021-12-17 1:58PM EST | 5,500.00 | 2,089.36 | 2,248.40 | 2,266.55 | 0.00 | - | 1 | 1 | 41.16% |
© 2022 Yahoo. Todos os direitos reservados.
