Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.348,00-77,52 (-2,26%)
A partir de 10:07AM EDT. Mercado aberto.
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 | 2021-09-17 2:58PM EDT | 1,340.00 | 2,132.41 | 2,015.70 | 2,026.75 | 0.00 | - | 2 | 620 | 58.41% |
| AMZN220617C01360000 | 2021-08-25 5:20PM EDT | 1,360.00 | 1,960.78 | 2,070.45 | 2,081.05 | 0.00 | - | 44 | 260 | 88.87% |
| AMZN220617C01380000 | 2021-08-25 5:20PM EDT | 1,380.00 | 1,916.88 | 2,050.75 | 2,061.35 | 0.00 | - | 2 | 335 | 87.71% |
| AMZN220617C01400000 | 2021-08-17 1:11PM EDT | 1,400.00 | 1,846.79 | 2,064.75 | 2,077.10 | 0.00 | - | 2 | 0 | 96.12% |
| AMZN220617C01420000 | 2021-08-19 1:28PM EDT | 1,420.00 | 1,796.97 | 2,045.05 | 2,057.45 | 0.00 | - | 2 | 201 | 94.88% |
| AMZN220617C01440000 | 2021-09-02 12:23PM EDT | 1,440.00 | 2,058.74 | 1,912.80 | 1,926.25 | 0.00 | - | 2 | 93 | 52.91% |
| AMZN220617C01460000 | 2021-08-25 5:20PM EDT | 1,460.00 | 1,854.20 | 1,972.05 | 1,982.65 | 0.00 | - | 30 | 193 | 83.29% |
| AMZN220617C01480000 | 2021-08-25 5:20PM EDT | 1,480.00 | 1,822.04 | 1,952.20 | 1,963.00 | 0.00 | - | 2 | 66 | 82.20% |
| AMZN220617C01500000 | 2021-08-26 12:11PM EDT | 1,500.00 | 1,843.13 | 1,932.55 | 1,943.35 | 0.00 | - | 4 | 134 | 81.15% |
| AMZN220617C01520000 | 2021-08-26 2:00PM EDT | 1,520.00 | 1,817.96 | 1,912.95 | 1,923.75 | 0.00 | - | 2 | 53 | 80.13% |
| AMZN220617C01540000 | 2021-09-07 1:04PM EDT | 1,540.00 | 1,991.28 | 1,819.35 | 1,830.45 | 0.00 | - | 2 | 32 | 52.67% |
| AMZN220617C01560000 | 2021-08-31 1:25PM EDT | 1,560.00 | 1,896.12 | 1,795.65 | 1,808.25 | 0.00 | - | 2 | 78 | 50.05% |
| AMZN220617C01580000 | 2021-09-01 12:57PM EDT | 1,580.00 | 1,945.87 | 1,780.85 | 1,793.60 | 0.00 | - | 2 | 94 | 52.42% |
| AMZN220617C01600000 | 2021-08-17 12:45PM EDT | 1,600.00 | 1,649.10 | 1,868.55 | 1,880.95 | 0.00 | - | 10 | 0 | 84.61% |
| AMZN220617C01620000 | 2021-08-17 12:41PM EDT | 1,620.00 | 1,629.70 | 1,849.00 | 1,861.30 | 0.00 | - | 8 | 0 | 83.55% |
| AMZN220617C01640000 | 2021-08-17 12:33PM EDT | 1,640.00 | 1,616.81 | 1,829.45 | 1,841.80 | 0.00 | - | 4 | 0 | 82.52% |
| AMZN220617C01660000 | 2021-08-17 12:34PM EDT | 1,660.00 | 1,596.65 | 1,809.95 | 1,822.35 | 0.00 | - | 4 | 0 | 81.51% |
| AMZN220617C01680000 | 2021-08-18 9:38AM EDT | 1,680.00 | 1,588.00 | 1,790.75 | 1,803.05 | 0.00 | - | 1 | 58 | 80.56% |
| AMZN220617C01700000 | 2021-09-21 1:02PM EDT | 1,700.00 | 1,668.53 | 1,663.25 | 1,674.50 | 0.00 | - | 2 | 107 | 51.25% |
| AMZN220617C01720000 | 2021-08-17 12:37PM EDT | 1,720.00 | 1,540.10 | 1,751.40 | 1,763.80 | 0.00 | - | 6 | 0 | 78.52% |
| AMZN220617C01740000 | 2021-08-17 12:32PM EDT | 1,740.00 | 1,518.72 | 1,732.05 | 1,744.35 | 0.00 | - | 6 | 0 | 77.57% |
| AMZN220617C01760000 | 2021-08-17 12:31PM EDT | 1,760.00 | 1,498.65 | 1,712.65 | 1,724.95 | 0.00 | - | 4 | 0 | 76.63% |
| AMZN220617C01780000 | 2021-08-17 3:15PM EDT | 1,780.00 | 1,480.85 | 1,693.15 | 1,705.55 | 0.00 | - | 6 | 0 | 75.69% |
| AMZN220617C01800000 | 2021-08-17 12:27PM EDT | 1,800.00 | 1,453.51 | 1,673.90 | 1,686.15 | 0.00 | - | 2 | 0 | 74.78% |
| AMZN220617C01820000 | 2021-08-18 12:14PM EDT | 1,820.00 | 1,430.25 | 1,654.45 | 1,666.80 | 0.00 | - | 2 | 30 | 73.87% |
| AMZN220617C01840000 | 2021-08-25 5:20PM EDT | 1,840.00 | 1,754.50 | 1,601.30 | 1,611.95 | 0.00 | - | 1 | 33 | 65.78% |
| AMZN220617C01860000 | 2021-08-25 5:20PM EDT | 1,860.00 | 1,763.82 | 1,581.95 | 1,592.60 | 0.00 | - | 2 | 25 | 64.98% |
| AMZN220617C01880000 | 2021-08-25 5:20PM EDT | 1,880.00 | 1,750.66 | 1,562.60 | 1,573.30 | 0.00 | - | 2 | 25 | 64.20% |
| AMZN220617C01900000 | 2021-08-25 5:20PM EDT | 1,900.00 | 1,845.00 | 1,543.30 | 1,554.00 | 0.00 | - | 1 | 61 | 63.43% |
| AMZN220617C01920000 | 2021-08-25 5:20PM EDT | 1,920.00 | 1,473.77 | 1,524.05 | 1,534.75 | 0.00 | - | 2 | 76 | 62.67% |
| AMZN220617C01940000 | 2021-08-17 12:06PM EDT | 1,940.00 | 1,323.95 | 1,538.90 | 1,551.15 | 0.00 | - | 2 | 0 | 68.72% |
| AMZN220617C01960000 | 2021-08-17 1:31PM EDT | 1,960.00 | 1,306.60 | 1,519.75 | 1,531.95 | 0.00 | - | 6 | 0 | 67.91% |
| AMZN220617C01980000 | 2021-08-17 1:48PM EDT | 1,980.00 | 1,277.75 | 1,500.60 | 1,512.80 | 0.00 | - | 6 | 0 | 67.10% |
| AMZN220617C02000000 | 2021-09-20 3:54PM EDT | 2,000.00 | 1,380.00 | 1,369.80 | 1,384.45 | 0.00 | - | 1 | 164 | 43.83% |
| AMZN220617C02100000 | 2021-08-20 1:28PM EDT | 2,100.00 | 1,125.30 | 1,352.25 | 1,362.75 | 0.00 | - | 2 | 33 | 56.35% |
| AMZN220617C02200000 | 2021-09-13 11:28AM EDT | 2,200.00 | 1,300.80 | 1,186.00 | 1,199.45 | 0.00 | - | 1 | 31 | 40.82% |
| AMZN220617C02300000 | 2021-09-09 3:35PM EDT | 2,300.00 | 1,234.22 | 1,094.35 | 1,106.80 | 0.00 | - | 1 | 36 | 38.99% |
| AMZN220617C02400000 | 2021-09-27 9:30AM EDT | 2,400.00 | 1,030.33 | 999.25 | 1,013.40 | -12.16 | -1.17% | 1 | 319 | 36.87% |
| AMZN220617C02500000 | 2021-09-24 10:45AM EDT | 2,500.00 | 965.95 | 915.00 | 928.60 | 0.00 | - | 1 | 256 | 36.09% |
| AMZN220617C02540000 | 2021-08-23 12:28PM EDT | 2,540.00 | 808.15 | 948.90 | 958.95 | 0.00 | - | 6 | 107 | 44.83% |
| AMZN220617C02560000 | 2021-09-09 3:41PM EDT | 2,560.00 | 1,002.07 | 866.85 | 879.10 | 0.00 | - | 1 | 20 | 35.65% |
| AMZN220617C02580000 | 2021-08-23 2:15PM EDT | 2,580.00 | 779.00 | 914.05 | 924.05 | 0.00 | - | 2 | 20 | 43.92% |
| AMZN220617C02600000 | 2021-09-01 9:30AM EDT | 2,600.00 | 964.50 | 828.05 | 841.50 | 0.00 | - | 1 | 103 | 34.61% |
| AMZN220617C02610000 | 2021-08-17 3:55PM EDT | 2,610.00 | 736.90 | 922.20 | 939.50 | 0.00 | - | 16 | 0 | 48.41% |
| AMZN220617C02620000 | 2021-08-25 5:20PM EDT | 2,620.00 | 765.46 | 879.90 | 889.60 | 0.00 | - | 1 | 7 | 43.04% |
| AMZN220617C02630000 | 2021-09-20 9:37AM EDT | 2,630.00 | 864.95 | 801.50 | 814.95 | 0.00 | - | 2 | 16 | 34.06% |
| AMZN220617C02640000 | 2021-09-10 10:04AM EDT | 2,640.00 | 927.90 | 792.05 | 804.00 | 0.00 | - | 1 | 26 | 33.58% |
| AMZN220617C02650000 | 2021-08-17 3:16PM EDT | 2,650.00 | 703.40 | 890.35 | 901.95 | 0.00 | - | 4 | 0 | 47.03% |
| AMZN220617C02660000 | 2021-09-09 3:34PM EDT | 2,660.00 | 914.83 | 776.65 | 790.90 | 0.00 | - | 1 | 34 | 33.84% |
| AMZN220617C02670000 | 2021-08-26 11:02AM EDT | 2,670.00 | 736.00 | 837.35 | 847.10 | 0.00 | - | 1 | 28 | 41.99% |
| AMZN220617C02680000 | 2021-09-13 3:54PM EDT | 2,680.00 | 865.26 | 763.80 | 777.95 | 0.00 | - | 1 | 117 | 34.09% |
| AMZN220617C02690000 | 2021-08-25 5:20PM EDT | 2,690.00 | 932.09 | 820.80 | 830.35 | 0.00 | - | 1 | 13 | 41.59% |
| AMZN220617C02700000 | 2021-09-21 3:55PM EDT | 2,700.00 | 757.58 | 745.20 | 757.40 | 0.00 | - | 1 | 167 | 33.31% |
| AMZN220617C02710000 | 2021-08-19 10:15AM EDT | 2,710.00 | 646.80 | 840.35 | 851.80 | 0.00 | - | 2 | 122 | 45.67% |
| AMZN220617C02720000 | 2021-09-21 3:55PM EDT | 2,720.00 | 741.77 | 731.55 | 746.05 | 0.00 | - | 1 | 43 | 33.72% |
| AMZN220617C02730000 | 2021-09-23 11:10AM EDT | 2,730.00 | 788.15 | 721.05 | 735.20 | 0.00 | - | 1 | 16 | 33.25% |
| AMZN220617C02740000 | 2021-08-25 5:20PM EDT | 2,740.00 | 772.76 | 779.35 | 788.95 | 0.00 | - | 3 | 21 | 40.62% |
| AMZN220617C02750000 | 2021-08-25 10:49AM EDT | 2,750.00 | 668.50 | 771.10 | 780.75 | 0.00 | - | 1 | 28 | 40.43% |
| AMZN220617C02760000 | 2021-08-25 5:20PM EDT | 2,760.00 | 1,049.20 | 763.35 | 772.60 | 0.00 | - | 1 | 178 | 40.24% |
| AMZN220617C02770000 | 2021-09-01 1:17PM EDT | 2,770.00 | 844.30 | 687.20 | 700.25 | 0.00 | - | 2 | 22 | 32.45% |
| AMZN220617C02780000 | 2021-08-25 5:20PM EDT | 2,780.00 | 677.35 | 746.90 | 756.40 | 0.00 | - | 10 | 157 | 39.88% |
| AMZN220617C02790000 | 2021-08-25 5:20PM EDT | 2,790.00 | 669.85 | 739.70 | 748.35 | 0.00 | - | 10 | 42 | 39.70% |
| AMZN220617C02800000 | 2021-09-15 12:13PM EDT | 2,800.00 | 738.00 | 666.90 | 681.50 | 0.00 | - | 1 | 366 | 32.72% |
| AMZN220617C02810000 | 2021-09-09 1:10PM EDT | 2,810.00 | 805.95 | 658.10 | 672.40 | 0.00 | - | 1 | 56 | 32.46% |
| AMZN220617C02820000 | 2021-09-23 11:05AM EDT | 2,820.00 | 712.00 | 653.35 | 664.05 | 0.00 | - | 1 | 32 | 32.29% |
| AMZN220617C02830000 | 2021-09-22 1:55PM EDT | 2,830.00 | 665.00 | 642.60 | 656.35 | 0.00 | - | 1 | 15 | 32.19% |
| AMZN220617C02840000 | 2021-08-25 5:20PM EDT | 2,840.00 | 823.95 | 699.45 | 708.65 | 0.00 | - | 1 | 26 | 38.83% |
| AMZN220617C02850000 | 2021-09-20 12:27PM EDT | 2,850.00 | 646.88 | 627.95 | 640.35 | 0.00 | - | 3 | 29 | 31.91% |
| AMZN220617C02860000 | 2021-08-30 9:49AM EDT | 2,860.00 | 646.72 | 622.50 | 636.15 | 0.00 | - | 1 | 121 | 32.20% |
| AMZN220617C02870000 | 2021-09-16 12:39PM EDT | 2,870.00 | 735.00 | 615.05 | 628.70 | 0.00 | - | 1 | 21 | 32.11% |
| AMZN220617C02880000 | 2021-09-15 9:43AM EDT | 2,880.00 | 670.66 | 610.30 | 623.90 | 0.00 | - | 1 | 160 | 32.32% |
| AMZN220617C02890000 | 2021-09-14 12:42PM EDT | 2,890.00 | 697.63 | 598.20 | 610.60 | 0.00 | - | 1 | 107 | 31.57% |
| AMZN220617C02900000 | 2021-09-20 12:27PM EDT | 2,900.00 | 610.53 | 591.95 | 604.10 | 0.00 | - | 4 | 322 | 31.58% |
| AMZN220617C02910000 | 2021-08-25 5:21PM EDT | 2,910.00 | 944.40 | 645.45 | 655.00 | 0.00 | - | 1 | 6 | 37.72% |
| AMZN220617C02920000 | 2021-08-18 3:15PM EDT | 2,920.00 | 498.00 | 674.35 | 685.50 | 0.00 | - | 1 | 6 | 41.52% |
| AMZN220617C02930000 | 2021-08-31 11:19AM EDT | 2,930.00 | 651.92 | 570.15 | 583.55 | 0.00 | - | 1 | 2 | 31.46% |
| AMZN220617C02940000 | 2021-08-31 1:23PM EDT | 2,940.00 | 646.80 | 567.00 | 574.85 | 0.00 | - | 1 | 4 | 31.22% |
| AMZN220617C02950000 | 2021-08-31 11:12AM EDT | 2,950.00 | 634.60 | 558.60 | 565.65 | 0.00 | - | 1 | 21 | 30.92% |
| AMZN220617C02960000 | 2021-08-25 5:21PM EDT | 2,960.00 | 532.78 | 608.30 | 617.65 | 0.00 | - | - | 5 | 36.97% |
| AMZN220617C02970000 | 2021-08-25 5:21PM EDT | 2,970.00 | 526.85 | 600.95 | 610.30 | 0.00 | - | - | 5 | 36.82% |
| AMZN220617C02980000 | 2021-08-30 11:24AM EDT | 2,980.00 | 607.92 | 535.85 | 542.45 | 0.00 | - | 1 | 1 | 30.47% |
| AMZN220617C02990000 | 2021-08-26 10:34AM EDT | 2,990.00 | 507.16 | 586.45 | 595.75 | 0.00 | - | 1 | 4 | 36.53% |
| AMZN220617C03000000 | 2021-09-24 3:18PM EDT | 3,000.00 | 570.00 | 526.35 | 532.95 | 0.00 | - | 2 | 438 | 30.77% |
| AMZN220617C03010000 | 2021-09-09 3:03PM EDT | 3,010.00 | 647.21 | 518.80 | 525.65 | 0.00 | - | 2 | 7 | 30.65% |
| AMZN220617C03020000 | 2021-09-03 10:19AM EDT | 3,020.00 | 596.90 | 512.95 | 519.50 | 0.00 | - | 1 | 2 | 30.64% |
| AMZN220617C03030000 | 2021-08-16 11:46AM EDT | 3,030.00 | 442.75 | 594.30 | 605.15 | 0.00 | - | 1 | 0 | 39.72% |
| AMZN220617C03040000 | 2021-08-18 11:53AM EDT | 3,040.00 | 427.65 | 587.25 | 598.10 | 0.00 | - | 2 | 3 | 39.56% |
| AMZN220617C03050000 | 2021-09-27 9:40AM EDT | 3,050.00 | 500.00 | 490.40 | 497.00 | -9.95 | -1.95% | 1 | 11 | 30.18% |
| AMZN220617C03060000 | 2021-08-25 5:21PM EDT | 3,060.00 | 529.95 | 538.75 | 545.65 | 0.00 | - | 2 | 1 | 35.53% |
| AMZN220617C03070000 | 2021-08-24 2:37PM EDT | 3,070.00 | 451.50 | 531.85 | 538.75 | 0.00 | - | 1 | 3 | 35.40% |
| AMZN220617C03080000 | 2021-08-16 10:35AM EDT | 3,080.00 | 405.50 | 560.75 | 569.70 | 0.00 | - | 1 | 0 | 38.91% |
| AMZN220617C03090000 | 2021-09-13 3:43PM EDT | 3,090.00 | 548.57 | 464.90 | 470.75 | 0.00 | - | 1 | 15 | 29.90% |
| AMZN220617C03100000 | 2021-09-23 12:34PM EDT | 3,100.00 | 507.39 | 460.50 | 466.80 | 0.00 | - | 1 | 1,049 | 30.07% |
| AMZN220617C03110000 | 2021-08-30 11:40AM EDT | 3,110.00 | 521.56 | 453.05 | 459.20 | 0.00 | - | 2 | 4 | 29.88% |
| AMZN220617C03120000 | 2021-08-30 9:51AM EDT | 3,120.00 | 470.89 | 443.15 | 449.10 | 0.00 | - | 1 | 20 | 29.46% |
| AMZN220617C03130000 | 2021-09-17 3:59PM EDT | 3,130.00 | 532.60 | 438.20 | 444.15 | 0.00 | - | 5 | 9 | 29.52% |
| AMZN220617C03140000 | 2021-08-26 11:17AM EDT | 3,140.00 | 424.24 | 485.15 | 491.70 | 0.00 | - | 7 | 10 | 34.53% |
| AMZN220617C03150000 | 2021-09-02 1:05PM EDT | 3,150.00 | 544.30 | 428.25 | 434.30 | 0.00 | - | 1 | 108 | 29.63% |
| AMZN220617C03160000 | 2021-08-25 1:19PM EDT | 3,160.00 | 389.10 | 472.25 | 478.70 | 0.00 | - | 1 | 3 | 34.29% |
| AMZN220617C03170000 | 2021-08-26 3:08PM EDT | 3,170.00 | 401.15 | 465.85 | 472.30 | 0.00 | - | 2 | 7 | 34.18% |
| AMZN220617C03180000 | 2021-09-21 9:30AM EDT | 3,180.00 | 445.50 | 412.35 | 417.60 | 0.00 | - | 1 | 104 | 29.58% |
| AMZN220617C03190000 | 2021-08-31 11:39AM EDT | 3,190.00 | 479.64 | 402.20 | 407.95 | 0.00 | - | 5 | 52 | 29.17% |
| AMZN220617C03200000 | 2021-09-22 11:41AM EDT | 3,200.00 | 420.00 | 399.95 | 405.20 | -4.50 | -1.06% | 1 | 429 | 29.41% |
| AMZN220617C03210000 | 2021-09-21 10:23AM EDT | 3,210.00 | 408.74 | 390.80 | 396.20 | 0.00 | - | 1 | 32 | 29.06% |
| AMZN220617C03220000 | 2021-09-21 10:23AM EDT | 3,220.00 | 403.07 | 386.95 | 392.00 | 0.00 | - | 1 | 35 | 29.14% |
| AMZN220617C03230000 | 2021-09-20 2:42PM EDT | 3,230.00 | 387.98 | 379.45 | 384.65 | 0.00 | - | 1 | 21 | 28.94% |
| AMZN220617C03240000 | 2021-09-08 10:34AM EDT | 3,240.00 | 506.25 | 376.00 | 381.10 | 0.00 | - | 1 | 26 | 29.08% |
| AMZN220617C03250000 | 2021-09-21 10:38AM EDT | 3,250.00 | 388.90 | 371.10 | 376.30 | 0.00 | - | 1 | 271 | 29.10% |
| AMZN220617C03260000 | 2021-09-13 3:24PM EDT | 3,260.00 | 444.28 | 361.85 | 366.75 | 0.00 | - | 1 | 25 | 28.68% |
| AMZN220617C03270000 | 2021-09-15 10:18AM EDT | 3,270.00 | 407.17 | 356.40 | 361.25 | 0.00 | - | 10 | 12 | 28.63% |
| AMZN220617C03280000 | 2021-09-15 10:18AM EDT | 3,280.00 | 401.52 | 351.85 | 356.95 | 0.00 | - | 10 | 29 | 28.68% |
| AMZN220617C03290000 | 2021-09-21 9:42AM EDT | 3,290.00 | 372.00 | 348.35 | 353.50 | 0.00 | - | 1 | 21 | 28.81% |
| AMZN220617C03300000 | 2021-09-27 9:30AM EDT | 3,300.00 | 350.00 | 344.30 | 349.15 | -26.27 | -6.98% | 2 | 1,137 | 28.84% |
| AMZN220617C03310000 | 2021-08-30 9:52AM EDT | 3,310.00 | 365.20 | 334.50 | 339.45 | 0.00 | - | 5 | 21 | 28.40% |
| AMZN220617C03320000 | 2021-09-21 1:49PM EDT | 3,320.00 | 343.10 | 333.65 | 338.80 | 0.00 | - | 2 | 13 | 28.76% |
| AMZN220617C03330000 | 2021-09-22 3:15PM EDT | 3,330.00 | 352.18 | 328.25 | 332.60 | 0.00 | - | 3 | 61 | 28.62% |
| AMZN220617C03340000 | 2021-09-22 12:25PM EDT | 3,340.00 | 346.00 | 323.65 | 328.40 | 0.00 | - | 1 | 77 | 28.65% |
| AMZN220617C03350000 | 2021-09-27 9:30AM EDT | 3,350.00 | 334.35 | 318.15 | 322.60 | -9.95 | -2.89% | 1 | 272 | 28.54% |
| AMZN220617C03360000 | 2021-09-22 1:28PM EDT | 3,360.00 | 315.83 | 313.20 | 317.40 | -16.26 | -4.90% | 1 | 89 | 28.48% |
| AMZN220617C03370000 | 2021-09-21 9:49AM EDT | 3,370.00 | 310.88 | 307.35 | 311.85 | -26.81 | -7.94% | 1 | 18 | 28.38% |
| AMZN220617C03380000 | 2021-09-22 3:15PM EDT | 3,380.00 | 326.39 | 300.85 | 306.50 | 0.00 | - | 3 | 15 | 28.29% |
| AMZN220617C03390000 | 2021-09-20 2:13PM EDT | 3,390.00 | 313.38 | 295.15 | 299.40 | 0.00 | - | 2 | 13 | 28.05% |
| AMZN220617C03400000 | 2021-09-27 9:30AM EDT | 3,400.00 | 299.00 | 294.10 | 298.05 | -30.00 | -9.12% | 8 | 3,323 | 28.31% |
| AMZN220617C03410000 | 2021-09-27 9:35AM EDT | 3,410.00 | 292.45 | 288.05 | 292.45 | -30.25 | -9.37% | 1 | 20 | 28.19% |
| AMZN220617C03420000 | 2021-09-24 11:00AM EDT | 3,420.00 | 310.00 | 283.30 | 287.80 | 0.00 | - | 2 | 17 | 28.15% |
| AMZN220617C03430000 | 2021-09-24 3:39PM EDT | 3,430.00 | 313.50 | 280.50 | 284.80 | 0.00 | - | 22 | 29 | 28.25% |
| AMZN220617C03440000 | 2021-09-23 2:53PM EDT | 3,440.00 | 315.95 | 273.90 | 278.30 | 0.00 | - | 2 | 55 | 28.04% |
| AMZN220617C03450000 | 2021-09-24 12:42PM EDT | 3,450.00 | 303.35 | 269.20 | 273.15 | 0.00 | - | 3 | 760 | 27.94% |
| AMZN220617C03460000 | 2021-09-20 12:46PM EDT | 3,460.00 | 288.00 | 265.95 | 269.65 | 0.00 | - | 2 | 24 | 27.99% |
| AMZN220617C03470000 | 2021-09-15 10:08AM EDT | 3,470.00 | 307.50 | 261.85 | 266.00 | 0.00 | - | 1 | 49 | 28.02% |
| AMZN220617C03480000 | 2021-09-20 10:11AM EDT | 3,480.00 | 296.59 | 257.25 | 261.05 | 0.00 | - | 2 | 47 | 27.93% |
| AMZN220617C03490000 | 2021-09-22 2:40PM EDT | 3,490.00 | 269.94 | 253.10 | 257.80 | 0.00 | - | 2 | 51 | 27.98% |
| AMZN220617C03500000 | 2021-09-27 9:50AM EDT | 3,500.00 | 250.00 | 247.75 | 252.10 | -27.28 | -9.84% | 2 | 1,953 | 27.81% |
| AMZN220617C03550000 | 2021-09-23 10:57AM EDT | 3,550.00 | 260.95 | 228.60 | 232.25 | 0.00 | - | 2 | 2,048 | 27.69% |
| AMZN220617C03600000 | 2021-09-27 9:50AM EDT | 3,600.00 | 211.00 | 207.85 | 213.40 | -28.45 | -11.88% | 1 | 1,763 | 27.55% |
| AMZN220617C03650000 | 2021-09-24 3:10PM EDT | 3,650.00 | 215.00 | 190.25 | 193.80 | 0.00 | - | 7 | 660 | 27.24% |
| AMZN220617C03700000 | 2021-09-24 3:57PM EDT | 3,700.00 | 205.10 | 175.45 | 178.50 | 0.00 | - | 15 | 2,561 | 27.22% |
| AMZN220617C03750000 | 2021-09-24 3:56PM EDT | 3,750.00 | 187.60 | 160.45 | 163.70 | 0.00 | - | 5 | 613 | 27.16% |
| AMZN220617C03800000 | 2021-09-24 3:51PM EDT | 3,800.00 | 160.35 | 146.35 | 149.75 | -11.14 | -6.50% | 1 | 2,102 | 27.08% |
| AMZN220617C03850000 | 2021-09-24 9:33AM EDT | 3,850.00 | 136.09 | 133.70 | 136.75 | -13.81 | -9.21% | 1 | 1,283 | 27.00% |
| AMZN220617C03900000 | 2021-09-24 3:56PM EDT | 3,900.00 | 142.45 | 119.65 | 122.45 | 0.00 | - | 5 | 741 | 26.70% |
| AMZN220617C03950000 | 2021-09-27 9:45AM EDT | 3,950.00 | 111.53 | 110.50 | 112.35 | -19.25 | -14.72% | 7 | 148 | 26.73% |
| AMZN220617C04000000 | 2021-09-27 9:45AM EDT | 4,000.00 | 101.40 | 99.55 | 101.90 | -17.10 | -14.43% | 17 | 2,368 | 26.64% |
| AMZN220617C04050000 | 2021-09-23 12:09PM EDT | 4,050.00 | 104.83 | 90.55 | 92.95 | 0.00 | - | 1 | 415 | 26.63% |
| AMZN220617C04100000 | 2021-09-24 3:44PM EDT | 4,100.00 | 96.00 | 81.80 | 83.90 | 0.00 | - | 1 | 313 | 26.52% |
| AMZN220617C04150000 | 2021-09-21 3:47PM EDT | 4,150.00 | 81.52 | 74.45 | 76.50 | 0.00 | - | 1 | 371 | 26.53% |
| AMZN220617C04200000 | 2021-09-24 3:47PM EDT | 4,200.00 | 80.00 | 66.55 | 68.45 | 0.00 | - | 61 | 316 | 26.38% |
| AMZN220617C04250000 | 2021-09-24 12:49PM EDT | 4,250.00 | 72.40 | 60.75 | 63.05 | 0.00 | - | 1 | 127 | 26.50% |
| AMZN220617C04300000 | 2021-09-22 11:36AM EDT | 4,300.00 | 62.42 | 54.95 | 56.65 | 0.00 | - | 2 | 297 | 26.41% |
| AMZN220617C04350000 | 2021-09-22 11:50AM EDT | 4,350.00 | 57.90 | 49.65 | 51.30 | 0.00 | - | 1 | 86 | 26.40% |
| AMZN220617C04400000 | 2021-09-27 9:30AM EDT | 4,400.00 | 50.87 | 45.80 | 47.30 | -0.12 | -0.24% | 1 | 575 | 26.53% |
| AMZN220617C04450000 | 2021-09-16 1:09PM EDT | 4,450.00 | 64.60 | 40.95 | 42.50 | 0.00 | - | 1 | 117 | 26.46% |
| AMZN220617C04500000 | 2021-09-24 2:28PM EDT | 4,500.00 | 42.80 | 37.75 | 39.05 | 0.00 | - | 5 | 963 | 26.57% |
| AMZN220617C04550000 | 2021-09-22 2:23PM EDT | 4,550.00 | 38.00 | 33.95 | 35.20 | 0.00 | - | 1 | 39 | 26.54% |
| AMZN220617C04600000 | 2021-09-23 1:45PM EDT | 4,600.00 | 38.00 | 30.95 | 32.15 | 0.00 | - | 1 | 132 | 26.61% |
| AMZN220617C04650000 | 2021-09-21 1:13PM EDT | 4,650.00 | 31.80 | 28.10 | 29.25 | 0.00 | - | 2 | 28 | 26.65% |
| AMZN220617C04700000 | 2021-09-27 9:45AM EDT | 4,700.00 | 26.30 | 26.05 | 27.05 | -6.89 | -20.76% | 1 | 118 | 26.79% |
| AMZN220617C04750000 | 2021-09-20 2:09PM EDT | 4,750.00 | 30.00 | 23.55 | 24.50 | 0.00 | - | 1 | 315 | 26.80% |
| AMZN220617C04800000 | 2021-09-22 1:10PM EDT | 4,800.00 | 23.80 | 21.65 | 22.45 | 0.00 | - | 1 | 374 | 26.88% |
| AMZN220617C04850000 | 2021-09-23 10:52AM EDT | 4,850.00 | 23.70 | 19.85 | 20.65 | 0.00 | - | 9 | 241 | 26.98% |
| AMZN220617C04900000 | 2021-09-22 12:32PM EDT | 4,900.00 | 20.78 | 18.10 | 18.95 | 0.00 | - | 3 | 297 | 27.07% |
| AMZN220617C04950000 | 2021-09-23 10:07AM EDT | 4,950.00 | 19.60 | 16.90 | 17.70 | 0.00 | - | 1 | 84 | 27.24% |
| AMZN220617C05000000 | 2021-09-24 2:53PM EDT | 5,000.00 | 17.57 | 15.55 | 16.35 | 0.00 | - | 7 | 1,975 | 27.36% |
| AMZN220617C05050000 | 2021-09-22 12:02PM EDT | 5,050.00 | 16.20 | 14.30 | 15.10 | 0.00 | - | 1 | 108 | 27.47% |
| AMZN220617C05100000 | 2021-09-24 2:27PM EDT | 5,100.00 | 15.05 | 13.30 | 14.00 | 0.00 | - | 17 | 309 | 27.59% |
| AMZN220617C05150000 | 2021-09-20 12:47PM EDT | 5,150.00 | 16.00 | 12.35 | 13.05 | 0.00 | - | 2 | 136 | 27.74% |
| AMZN220617C05200000 | 2021-09-22 11:41AM EDT | 5,200.00 | 12.73 | 11.50 | 12.15 | 0.00 | - | 5 | 722 | 27.87% |
| AMZN220617C05250000 | 2021-09-20 1:08PM EDT | 5,250.00 | 13.70 | 10.70 | 11.45 | 0.00 | - | 3 | 281 | 28.06% |
| AMZN220617C05300000 | 2021-09-27 9:45AM EDT | 5,300.00 | 10.22 | 9.90 | 10.55 | -0.88 | -7.93% | 10 | 2,970 | 28.14% |
| AMZN220617C05400000 | 2021-09-23 2:23PM EDT | 5,400.00 | 10.20 | 8.55 | 9.30 | 0.00 | - | 4 | 177 | 28.46% |
| AMZN220617C05500000 | 2021-09-27 9:50AM EDT | 5,500.00 | 7.80 | 7.80 | 8.10 | -1.02 | -11.56% | 1 | 392 | 28.71% |
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 | 2021-09-23 9:31AM EDT | 1,340.00 | 3.40 | 2.92 | 3.90 | 0.00 | - | 1 | 404 | 48.40% |
| AMZN220617P01360000 | 2021-09-22 9:30AM EDT | 1,360.00 | 4.40 | 3.10 | 4.15 | 0.00 | - | 1 | 202 | 48.07% |
| AMZN220617P01380000 | 2021-09-21 3:50PM EDT | 1,380.00 | 4.65 | 3.30 | 4.40 | 0.00 | - | 87 | 82 | 47.74% |
| AMZN220617P01400000 | 2021-09-22 10:01AM EDT | 1,400.00 | 4.55 | 3.60 | 4.70 | 0.00 | - | 1 | 1,236 | 47.46% |
| AMZN220617P01420000 | 2021-08-16 1:22PM EDT | 1,420.00 | 4.00 | 3.35 | 4.45 | 0.00 | - | 14 | 0 | 46.39% |
| AMZN220617P01440000 | 2021-09-20 2:18PM EDT | 1,440.00 | 6.35 | 4.05 | 5.15 | 0.00 | - | 15 | 182 | 46.65% |
| AMZN220617P01460000 | 2021-08-25 5:20PM EDT | 1,460.00 | 5.15 | 3.90 | 4.90 | 0.00 | - | 1 | 220 | 45.62% |
| AMZN220617P01480000 | 2021-08-31 10:43AM EDT | 1,480.00 | 3.50 | 4.65 | 5.80 | 0.00 | - | 1 | 209 | 46.06% |
| AMZN220617P01500000 | 2021-08-19 10:00AM EDT | 1,500.00 | 6.01 | 4.35 | 5.45 | 0.00 | - | 7 | 271 | 44.94% |
| AMZN220617P01520000 | 2021-09-23 10:19AM EDT | 1,520.00 | 5.69 | 5.35 | 6.45 | 0.00 | - | 3 | 428 | 45.40% |
| AMZN220617P01540000 | 2021-09-23 10:19AM EDT | 1,540.00 | 5.98 | 5.65 | 6.80 | 0.00 | - | 4 | 270 | 45.08% |
| AMZN220617P01560000 | 2021-09-23 10:22AM EDT | 1,560.00 | 6.27 | 5.95 | 7.15 | 0.00 | - | 5 | 116 | 44.75% |
| AMZN220617P01580000 | 2021-08-16 10:17AM EDT | 1,580.00 | 6.20 | 5.60 | 6.70 | 0.00 | - | 1 | 0 | 43.63% |
| AMZN220617P01600000 | 2021-09-22 10:33AM EDT | 1,600.00 | 7.90 | 6.85 | 8.00 | 0.00 | - | 14 | 214 | 44.19% |
| AMZN220617P01620000 | 2021-09-22 2:31PM EDT | 1,620.00 | 8.20 | 7.25 | 8.40 | 0.00 | - | 20 | 17 | 43.87% |
| AMZN220617P01640000 | 2021-09-15 3:43PM EDT | 1,640.00 | 6.90 | 7.70 | 8.85 | 0.00 | - | 1 | 12 | 43.57% |
| AMZN220617P01660000 | 2021-09-23 10:02AM EDT | 1,660.00 | 8.45 | 8.15 | 9.30 | 0.00 | - | 3 | 46 | 43.27% |
| AMZN220617P01680000 | 2021-09-23 10:07AM EDT | 1,680.00 | 8.75 | 8.80 | 9.55 | 0.00 | - | 12 | 146 | 42.80% |
| AMZN220617P01700000 | 2021-09-24 1:47PM EDT | 1,700.00 | 8.80 | 9.20 | 10.05 | 0.00 | - | 600 | 746 | 42.51% |
| AMZN220617P01720000 | 2021-09-15 3:43PM EDT | 1,720.00 | 8.50 | 9.70 | 10.55 | 0.00 | - | 1 | 139 | 42.21% |
| AMZN220617P01740000 | 2021-09-15 3:41PM EDT | 1,740.00 | 8.90 | 10.25 | 11.05 | 0.00 | - | 1 | 61 | 41.90% |
| AMZN220617P01760000 | 2021-08-25 1:35PM EDT | 1,760.00 | 9.75 | 9.40 | 10.15 | 0.00 | - | 1 | 48 | 40.64% |
| AMZN220617P01780000 | 2021-08-26 10:06AM EDT | 1,780.00 | 9.65 | 9.90 | 10.65 | 0.00 | - | 9 | 49 | 40.35% |
| AMZN220617P01800000 | 2021-09-23 1:29PM EDT | 1,800.00 | 11.05 | 12.15 | 12.95 | 0.00 | - | 1 | 70 | 41.15% |
| AMZN220617P01820000 | 2021-09-21 3:59PM EDT | 1,820.00 | 15.05 | 12.65 | 13.50 | 0.00 | - | 2 | 35 | 40.82% |
| AMZN220617P01840000 | 2021-09-02 3:12PM EDT | 1,840.00 | 10.45 | 13.35 | 14.15 | 0.00 | - | 1 | 22 | 40.54% |
| AMZN220617P01860000 | 2021-09-24 9:51AM EDT | 1,860.00 | 13.46 | 14.00 | 14.90 | 0.00 | - | 10 | 77 | 40.30% |
| AMZN220617P01880000 | 2021-09-03 1:26PM EDT | 1,880.00 | 11.39 | 14.75 | 15.60 | 0.00 | - | 1 | 79 | 40.02% |
| AMZN220617P01900000 | 2021-09-24 9:51AM EDT | 1,900.00 | 14.77 | 15.20 | 16.20 | 0.00 | - | 10 | 121 | 39.68% |
| AMZN220617P01920000 | 2021-09-24 3:17PM EDT | 1,920.00 | 14.90 | 16.20 | 17.10 | 0.00 | - | 2 | 57 | 39.47% |
| AMZN220617P01940000 | 2021-09-21 10:50AM EDT | 1,940.00 | 20.35 | 17.00 | 17.90 | 0.00 | - | 1 | 18 | 39.20% |
| AMZN220617P01960000 | 2021-09-13 12:44PM EDT | 1,960.00 | 14.85 | 17.75 | 18.70 | 0.00 | - | 2 | 79 | 38.92% |
| AMZN220617P01980000 | 2021-09-20 10:58AM EDT | 1,980.00 | 21.65 | 18.60 | 19.55 | 0.00 | - | 2 | 80 | 38.65% |
| AMZN220617P02000000 | 2021-09-20 3:43PM EDT | 2,000.00 | 25.25 | 19.55 | 20.50 | 0.00 | - | 16 | 683 | 38.40% |
| AMZN220617P02100000 | 2021-09-21 1:10PM EDT | 2,100.00 | 28.40 | 24.25 | 25.40 | 0.00 | - | 2 | 309 | 37.06% |
| AMZN220617P02200000 | 2021-09-22 3:05PM EDT | 2,200.00 | 32.80 | 30.60 | 31.60 | 0.00 | - | 306 | 896 | 35.84% |
| AMZN220617P02300000 | 2021-09-24 10:13AM EDT | 2,300.00 | 35.83 | 38.00 | 39.20 | 0.00 | - | 3 | 477 | 34.69% |
| AMZN220617P02400000 | 2021-09-27 9:30AM EDT | 2,400.00 | 47.87 | 47.20 | 48.50 | +4.97 | +11.59% | 1 | 1,474 | 33.61% |
| AMZN220617P02500000 | 2021-09-27 9:49AM EDT | 2,500.00 | 58.50 | 58.70 | 60.05 | +5.00 | +9.35% | 2 | 900 | 32.63% |
| AMZN220617P02540000 | 2021-09-22 11:04AM EDT | 2,540.00 | 68.20 | 63.50 | 65.15 | 0.00 | - | 1 | 629 | 32.22% |
| AMZN220617P02560000 | 2021-09-22 2:04PM EDT | 2,560.00 | 70.27 | 66.60 | 68.25 | 0.00 | - | 1 | 317 | 32.09% |
| AMZN220617P02580000 | 2021-09-22 2:04PM EDT | 2,580.00 | 73.27 | 69.75 | 71.50 | 0.00 | - | 1 | 104 | 31.96% |
| AMZN220617P02600000 | 2021-09-24 1:55PM EDT | 2,600.00 | 66.75 | 72.95 | 74.70 | 0.00 | - | 2 | 838 | 31.80% |
| AMZN220617P02610000 | 2021-09-24 11:10AM EDT | 2,610.00 | 69.00 | 74.50 | 76.10 | 0.00 | - | 2 | 123 | 31.69% |
| AMZN220617P02620000 | 2021-09-22 11:04AM EDT | 2,620.00 | 80.45 | 76.00 | 77.95 | 0.00 | - | 1 | 85 | 31.64% |
| AMZN220617P02630000 | 2021-09-16 1:04PM EDT | 2,630.00 | 68.00 | 77.65 | 79.55 | 0.00 | - | 1 | 64 | 31.55% |
| AMZN220617P02640000 | 2021-09-20 2:55PM EDT | 2,640.00 | 100.25 | 79.20 | 81.00 | 0.00 | - | 1 | 76 | 31.43% |
| AMZN220617P02650000 | 2021-09-23 10:56AM EDT | 2,650.00 | 74.35 | 80.40 | 82.30 | 0.00 | - | 1 | 396 | 31.29% |
| AMZN220617P02660000 | 2021-09-17 11:49AM EDT | 2,660.00 | 74.03 | 82.55 | 84.45 | 0.00 | - | 2 | 76 | 31.27% |
| AMZN220617P02670000 | 2021-09-20 11:07AM EDT | 2,670.00 | 95.40 | 83.85 | 85.80 | 0.00 | - | 1 | 62 | 31.13% |
| AMZN220617P02680000 | 2021-09-24 9:30AM EDT | 2,680.00 | 80.30 | 86.35 | 88.30 | 0.00 | - | 2 | 426 | 31.15% |
| AMZN220617P02690000 | 2021-09-27 9:45AM EDT | 2,690.00 | 88.78 | 87.95 | 89.65 | +7.93 | +9.81% | 1 | 73 | 31.00% |
| AMZN220617P02700000 | 2021-09-23 9:56AM EDT | 2,700.00 | 86.10 | 90.10 | 91.65 | 0.00 | - | 2 | 362 | 30.94% |
| AMZN220617P02710000 | 2021-09-22 3:42PM EDT | 2,710.00 | 90.55 | 91.55 | 93.35 | 0.00 | - | 1 | 52 | 30.83% |
| AMZN220617P02720000 | 2021-08-31 3:57PM EDT | 2,720.00 | 77.65 | 93.60 | 95.50 | 0.00 | - | 1 | 62 | 30.78% |
| AMZN220617P02730000 | 2021-09-10 1:12PM EDT | 2,730.00 | 78.50 | 96.05 | 98.20 | 0.00 | - | 2 | 37 | 30.80% |
| AMZN220617P02740000 | 2021-09-20 3:44PM EDT | 2,740.00 | 117.20 | 98.10 | 100.10 | 0.00 | - | 1 | 38 | 30.70% |
| AMZN220617P02750000 | 2021-09-20 10:04AM EDT | 2,750.00 | 105.00 | 99.60 | 101.55 | 0.00 | - | 1 | 894 | 30.55% |
| AMZN220617P02760000 | 2021-09-22 2:05PM EDT | 2,760.00 | 105.59 | 102.05 | 104.10 | 0.00 | - | 1 | 49 | 30.53% |
| AMZN220617P02770000 | 2021-09-21 10:38AM EDT | 2,770.00 | 115.20 | 104.20 | 105.55 | 0.00 | - | 1 | 61 | 30.37% |
| AMZN220617P02780000 | 2021-09-07 2:37PM EDT | 2,780.00 | 84.17 | 106.30 | 108.45 | 0.00 | - | 1 | 294 | 30.39% |
| AMZN220617P02790000 | 2021-09-21 3:00PM EDT | 2,790.00 | 118.90 | 107.50 | 109.70 | 0.00 | - | 3 | 122 | 30.20% |
| AMZN220617P02800000 | 2021-09-23 9:32AM EDT | 2,800.00 | 106.50 | 110.80 | 113.15 | 0.00 | - | 1 | 691 | 30.27% |
| AMZN220617P02810000 | 2021-09-24 9:30AM EDT | 2,810.00 | 104.95 | 112.00 | 114.25 | 0.00 | - | 1 | 51 | 30.06% |
| AMZN220617P02820000 | 2021-09-22 3:45PM EDT | 2,820.00 | 112.30 | 114.90 | 117.25 | 0.00 | - | 11 | 145 | 30.07% |
| AMZN220617P02830000 | 2021-09-07 2:13PM EDT | 2,830.00 | 92.80 | 117.75 | 119.95 | 0.00 | - | 4 | 65 | 30.04% |
| AMZN220617P02840000 | 2021-09-23 10:56AM EDT | 2,840.00 | 109.50 | 119.35 | 121.80 | 0.00 | - | 1 | 77 | 29.90% |
| AMZN220617P02850000 | 2021-09-27 9:30AM EDT | 2,850.00 | 116.95 | 122.60 | 125.00 | -28.09 | -19.37% | 1 | 138 | 29.92% |
| AMZN220617P02860000 | 2021-09-21 10:13AM EDT | 2,860.00 | 138.80 | 124.20 | 126.70 | 0.00 | - | 1 | 95 | 29.76% |
| AMZN220617P02870000 | 2021-09-21 10:12AM EDT | 2,870.00 | 141.00 | 126.85 | 129.85 | 0.00 | - | 1 | 76 | 29.76% |
| AMZN220617P02880000 | 2021-09-22 10:56AM EDT | 2,880.00 | 134.65 | 129.25 | 131.55 | 0.00 | - | 8 | 197 | 29.59% |
| AMZN220617P02890000 | 2021-09-21 3:00PM EDT | 2,890.00 | 143.75 | 131.40 | 133.95 | 0.00 | - | 3 | 189 | 29.50% |
| AMZN220617P02900000 | 2021-09-23 11:13AM EDT | 2,900.00 | 123.75 | 135.15 | 137.75 | 0.00 | - | 2 | 818 | 29.56% |
| AMZN220617P02910000 | 2021-09-21 10:12AM EDT | 2,910.00 | 152.10 | 136.55 | 139.20 | 0.00 | - | 1 | 26 | 29.36% |
| AMZN220617P02920000 | 2021-09-21 10:12AM EDT | 2,920.00 | 154.95 | 140.40 | 143.05 | 0.00 | - | 1 | 36 | 29.41% |
| AMZN220617P02930000 | 2021-09-17 12:53PM EDT | 2,930.00 | 124.10 | 142.55 | 145.30 | 0.00 | - | 31 | 65 | 29.29% |
| AMZN220617P02940000 | 2021-09-21 3:00PM EDT | 2,940.00 | 157.75 | 144.80 | 147.65 | 0.00 | - | 2 | 148 | 29.17% |
| AMZN220617P02950000 | 2021-09-21 3:00PM EDT | 2,950.00 | 160.60 | 149.20 | 152.10 | 0.00 | - | 2 | 183 | 29.28% |
| AMZN220617P02960000 | 2021-09-21 10:19AM EDT | 2,960.00 | 164.75 | 151.40 | 154.10 | 0.00 | - | 1 | 20 | 29.11% |
| AMZN220617P02970000 | 2021-09-21 10:12AM EDT | 2,970.00 | 169.75 | 155.45 | 158.25 | 0.00 | - | 1 | 13 | 29.17% |
| AMZN220617P02980000 | 2021-09-22 11:04AM EDT | 2,980.00 | 162.65 | 157.85 | 160.70 | 0.00 | - | 1 | 28 | 29.05% |
| AMZN220617P02990000 | 2021-09-21 12:02PM EDT | 2,990.00 | 168.15 | 161.10 | 163.95 | 0.00 | - | 2 | 39 | 29.01% |
| AMZN220617P03000000 | 2021-09-24 3:53PM EDT | 3,000.00 | 157.70 | 164.30 | 167.15 | +14.40 | +10.05% | 2 | 1,653 | 28.96% |
| AMZN220617P03010000 | 2021-09-21 2:46PM EDT | 3,010.00 | 182.40 | 165.70 | 168.65 | 0.00 | - | 2 | 46 | 28.72% |
| AMZN220617P03020000 | 2021-09-22 10:24AM EDT | 3,020.00 | 176.60 | 170.60 | 173.75 | 0.00 | - | 1 | 38 | 28.86% |
| AMZN220617P03030000 | 2021-09-16 11:40AM EDT | 3,030.00 | 155.05 | 172.15 | 175.15 | 0.00 | - | 2 | 42 | 28.61% |
| AMZN220617P03040000 | 2021-09-15 12:46PM EDT | 3,040.00 | 162.08 | 176.05 | 179.20 | 0.00 | - | 1 | 36 | 28.62% |
| AMZN220617P03050000 | 2021-09-16 10:58AM EDT | 3,050.00 | 160.45 | 178.80 | 182.15 | 0.00 | - | 3 | 76 | 28.52% |
| AMZN220617P03060000 | 2021-09-20 10:09AM EDT | 3,060.00 | 189.20 | 182.55 | 185.80 | 0.00 | - | 4 | 69 | 28.49% |
| AMZN220617P03070000 | 2021-09-23 10:56AM EDT | 3,070.00 | 170.60 | 186.65 | 189.50 | 0.00 | - | 1 | 19 | 28.46% |
| AMZN220617P03080000 | 2021-09-23 12:43PM EDT | 3,080.00 | 173.59 | 190.60 | 193.15 | 0.00 | - | 1 | 41 | 28.41% |
| AMZN220617P03090000 | 2021-09-17 1:04PM EDT | 3,090.00 | 169.40 | 192.95 | 196.35 | 0.00 | - | 1 | 33 | 28.32% |
| AMZN220617P03100000 | 2021-09-24 11:32AM EDT | 3,100.00 | 184.00 | 197.75 | 201.05 | 0.00 | - | 10 | 1,081 | 28.37% |
| AMZN220617P03110000 | 2021-09-16 12:16PM EDT | 3,110.00 | 176.95 | 201.70 | 205.10 | 0.00 | - | 4 | 31 | 28.36% |
| AMZN220617P03120000 | 2021-09-23 12:43PM EDT | 3,120.00 | 186.90 | 203.50 | 206.95 | 0.00 | - | 1 | 78 | 28.12% |
| AMZN220617P03130000 | 2021-09-22 11:19AM EDT | 3,130.00 | 212.60 | 208.95 | 212.55 | 0.00 | - | 1 | 28 | 28.24% |
| AMZN220617P03140000 | 2021-09-20 10:21AM EDT | 3,140.00 | 225.16 | 211.35 | 214.95 | 0.00 | - | 2 | 117 | 28.05% |
| AMZN220617P03150000 | 2021-09-24 1:11PM EDT | 3,150.00 | 195.95 | 215.30 | 218.40 | 0.00 | - | 2 | 170 | 27.96% |
| AMZN220617P03160000 | 2021-09-21 11:46AM EDT | 3,160.00 | 227.55 | 220.50 | 224.25 | 0.00 | - | 4 | 128 | 28.09% |
| AMZN220617P03170000 | 2021-09-23 10:03AM EDT | 3,170.00 | 210.72 | 222.85 | 226.05 | 0.00 | - | 1 | 27 | 27.83% |
| AMZN220617P03180000 | 2021-09-23 10:03AM EDT | 3,180.00 | 214.52 | 227.25 | 230.75 | 0.00 | - | 1 | 118 | 27.85% |
| AMZN220617P03190000 | 2021-09-27 9:32AM EDT | 3,190.00 | 227.03 | 231.30 | 236.00 | +13.39 | +6.27% | 1 | 45 | 27.90% |
| AMZN220617P03200000 | 2021-09-27 9:32AM EDT | 3,200.00 | 232.00 | 235.15 | 239.00 | +14.54 | +6.69% | 2 | 1,241 | 27.75% |
| AMZN220617P03210000 | 2021-08-27 3:36PM EDT | 3,210.00 | 245.40 | 239.25 | 243.20 | 0.00 | - | 2 | 34 | 27.70% |
| AMZN220617P03220000 | 2021-09-17 3:53PM EDT | 3,220.00 | 219.05 | 243.45 | 247.40 | 0.00 | - | 1 | 24 | 27.64% |
| AMZN220617P03230000 | 2021-09-07 11:31AM EDT | 3,230.00 | 204.21 | 249.10 | 252.85 | 0.00 | - | 5 | 37 | 27.70% |
| AMZN220617P03240000 | 2021-09-23 9:41AM EDT | 3,240.00 | 240.65 | 252.05 | 256.10 | 0.00 | - | 1 | 25 | 27.55% |
| AMZN220617P03250000 | 2021-09-24 12:35PM EDT | 3,250.00 | 235.65 | 257.65 | 260.95 | 0.00 | - | 2 | 1,292 | 27.54% |
| AMZN220617P03260000 | 2021-09-16 10:18AM EDT | 3,260.00 | 234.55 | 261.50 | 264.95 | 0.00 | - | 1 | 40 | 27.46% |
| AMZN220617P03270000 | 2021-09-22 11:51AM EDT | 3,270.00 | 264.85 | 267.05 | 271.30 | 0.00 | - | 1 | 38 | 27.57% |
| AMZN220617P03280000 | 2021-09-17 2:22PM EDT | 3,280.00 | 240.50 | 269.90 | 273.55 | 0.00 | - | 1 | 197 | 27.32% |
| AMZN220617P03290000 | 2021-08-30 10:32AM EDT | 3,290.00 | 254.34 | 273.75 | 277.80 | 0.00 | - | 2 | 50 | 27.24% |
| AMZN220617P03300000 | 2021-09-24 10:55AM EDT | 3,300.00 | 263.45 | 281.05 | 284.90 | 0.00 | - | 1 | 2,120 | 27.41% |
| AMZN220617P03310000 | 2021-09-16 10:08AM EDT | 3,310.00 | 254.20 | 284.50 | 288.10 | 0.00 | - | 1 | 29 | 27.23% |
| AMZN220617P03320000 | 2021-09-20 12:59PM EDT | 3,320.00 | 318.00 | 289.50 | 293.90 | 0.00 | - | 1 | 29 | 27.27% |
| AMZN220617P03330000 | 2021-09-20 3:42PM EDT | 3,330.00 | 328.00 | 292.50 | 296.85 | 0.00 | - | 7 | 38 | 27.06% |
| AMZN220617P03340000 | 2021-09-21 12:10PM EDT | 3,340.00 | 301.31 | 299.30 | 303.65 | 0.00 | - | 1 | 37 | 27.19% |
| AMZN220617P03350000 | 2021-09-27 9:34AM EDT | 3,350.00 | 303.30 | 302.70 | 305.60 | +18.10 | +6.35% | 2 | 1,262 | 26.88% |
| AMZN220617P03360000 | 2021-09-17 2:19PM EDT | 3,360.00 | 275.29 | 309.15 | 313.05 | 0.00 | - | 3 | 12 | 27.05% |
| AMZN220617P03370000 | 2021-09-22 10:53AM EDT | 3,370.00 | 319.15 | 314.65 | 319.05 | 0.00 | - | 20 | 24 | 27.09% |
| AMZN220617P03380000 | 2021-09-22 10:53AM EDT | 3,380.00 | 323.95 | 320.50 | 324.75 | 0.00 | - | 4 | 23 | 27.10% |
| AMZN220617P03390000 | 2021-08-25 1:26PM EDT | 3,390.00 | 357.75 | 288.10 | 292.30 | 0.00 | - | 4 | 15 | 23.74% |
| AMZN220617P03400000 | 2021-09-27 9:34AM EDT | 3,400.00 | 329.00 | 330.70 | 335.00 | +30.50 | +10.22% | 3 | 3,024 | 27.00% |
| AMZN220617P03410000 | 2021-09-23 10:50AM EDT | 3,410.00 | 309.65 | 333.65 | 338.40 | 0.00 | - | 1 | 11 | 26.80% |
| AMZN220617P03420000 | 2021-09-23 2:11PM EDT | 3,420.00 | 308.25 | 340.90 | 345.50 | 0.00 | - | 4 | 73 | 26.91% |
| AMZN220617P03430000 | 2021-09-07 10:55AM EDT | 3,430.00 | 287.00 | 346.20 | 350.25 | 0.00 | - | 2 | 23 | 26.82% |
| AMZN220617P03440000 | 2021-09-23 2:54PM EDT | 3,440.00 | 316.00 | 348.85 | 353.35 | 0.00 | - | 2 | 36 | 26.57% |
| AMZN220617P03450000 | 2021-09-23 2:11PM EDT | 3,450.00 | 323.00 | 357.25 | 361.05 | 0.00 | - | 8 | 956 | 26.72% |
| AMZN220617P03460000 | 2021-09-23 1:28PM EDT | 3,460.00 | 327.85 | 362.70 | 367.10 | 0.00 | - | 1 | 21 | 26.73% |
| AMZN220617P03470000 | 2021-09-23 1:32PM EDT | 3,470.00 | 331.85 | 365.75 | 370.35 | 0.00 | - | 1 | 17 | 26.48% |
| AMZN220617P03480000 | 2021-09-15 9:30AM EDT | 3,480.00 | 340.00 | 371.45 | 376.50 | 0.00 | - | 1 | 21 | 26.49% |
| AMZN220617P03490000 | 2021-09-21 3:22PM EDT | 3,490.00 | 390.75 | 377.60 | 382.75 | 0.00 | - | 1 | 137 | 26.50% |
| AMZN220617P03500000 | 2021-09-27 9:49AM EDT | 3,500.00 | 382.00 | 385.50 | 390.40 | +32.90 | +9.42% | 1 | 1,121 | 26.63% |
| AMZN220617P03550000 | 2021-09-22 3:53PM EDT | 3,550.00 | 398.59 | 412.90 | 418.35 | 0.00 | - | 1 | 605 | 26.30% |
| AMZN220617P03600000 | 2021-09-23 1:40PM EDT | 3,600.00 | 405.20 | 443.85 | 449.60 | 0.00 | - | 2 | 1,373 | 26.15% |
| AMZN220617P03650000 | 2021-09-22 10:12AM EDT | 3,650.00 | 479.30 | 475.40 | 480.50 | 0.00 | - | 1 | 213 | 25.87% |
| AMZN220617P03700000 | 2021-09-24 3:57PM EDT | 3,700.00 | 464.80 | 509.50 | 513.70 | 0.00 | - | 2 | 1,464 | 25.69% |
| AMZN220617P03750000 | 2021-09-21 9:30AM EDT | 3,750.00 | 545.87 | 545.10 | 551.40 | 0.00 | - | 1 | 494 | 25.83% |
| AMZN220617P03800000 | 2021-09-23 2:02PM EDT | 3,800.00 | 530.62 | 575.90 | 581.85 | 0.00 | - | 4 | 846 | 25.16% |
| AMZN220617P03850000 | 2021-09-27 9:47AM EDT | 3,850.00 | 616.06 | 618.70 | 625.50 | +47.46 | +8.35% | 1 | 511 | 25.70% |
| AMZN220617P03900000 | 2021-09-24 3:56PM EDT | 3,900.00 | 602.62 | 652.45 | 658.95 | 0.00 | - | 2 | 544 | 25.11% |
| AMZN220617P03950000 | 2021-09-27 9:45AM EDT | 3,950.00 | 694.13 | 691.30 | 704.45 | +52.71 | +8.22% | 7 | 184 | 25.69% |
| AMZN220617P04000000 | 2021-09-23 3:01PM EDT | 4,000.00 | 677.72 | 729.45 | 742.70 | 0.00 | - | 12 | 269 | 25.41% |
| AMZN220617P04050000 | 2021-09-21 9:30AM EDT | 4,050.00 | 769.22 | 768.75 | 782.50 | 0.00 | - | 1 | 188 | 25.20% |
| AMZN220617P04100000 | 2021-09-21 9:30AM EDT | 4,100.00 | 812.03 | 812.65 | 827.40 | 0.00 | - | 1 | 131 | 25.52% |
| AMZN220617P04150000 | 2021-08-25 5:22PM EDT | 4,150.00 | 922.70 | 792.75 | 801.65 | 0.00 | - | 2 | 169 | 0.00% |
| AMZN220617P04200000 | 2021-08-19 9:45AM EDT | 4,200.00 | 1,043.22 | 814.95 | 826.20 | 0.00 | - | 1 | 144 | 0.00% |
| AMZN220617P04250000 | 2021-09-20 12:08PM EDT | 4,250.00 | 963.40 | 941.00 | 954.60 | 0.00 | - | 2 | 62 | 25.06% |
| AMZN220617P04300000 | 2021-08-16 9:36AM EDT | 4,300.00 | 1,060.32 | 895.00 | 914.30 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220617P04350000 | 2021-08-25 5:22PM EDT | 4,350.00 | 894.05 | 964.60 | 974.10 | 0.00 | - | 1 | 26 | 0.00% |
| AMZN220617P04400000 | 2021-09-27 9:30AM EDT | 4,400.00 | 1,060.41 | 1,075.90 | 1,088.65 | +10.55 | +1.00% | 1 | 280 | 24.78% |
| AMZN220617P04450000 | 2021-09-07 9:38AM EDT | 4,450.00 | 1,016.25 | 1,122.95 | 1,137.80 | 0.00 | - | 1 | 53 | 25.34% |
| AMZN220617P04500000 | 2021-09-02 9:30AM EDT | 4,500.00 | 1,062.37 | 1,170.15 | 1,185.00 | 0.00 | - | 5 | 83 | 25.50% |
| AMZN220617P04550000 | 2021-08-25 5:22PM EDT | 4,550.00 | 1,242.35 | 1,146.05 | 1,156.05 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN220617P04600000 | 2021-09-01 9:30AM EDT | 4,600.00 | 1,143.70 | 1,261.75 | 1,274.80 | 0.00 | - | 1 | 22 | 24.63% |
| AMZN220617P04650000 | 2021-09-27 9:32AM EDT | 4,650.00 | 1,304.35 | 1,313.25 | 1,326.75 | +80.40 | +6.57% | 1 | 3 | 25.72% |
| AMZN220617P04700000 | 2021-08-25 5:22PM EDT | 4,700.00 | 1,267.90 | 1,286.75 | 1,297.05 | 0.00 | - | - | 3 | 0.00% |
| AMZN220617P04750000 | 2021-08-25 5:22PM EDT | 4,750.00 | 1,449.21 | 1,334.30 | 1,344.45 | 0.00 | - | 62 | 31 | 0.00% |
| AMZN220617P04800000 | 2021-09-27 9:32AM EDT | 4,800.00 | 1,443.85 | 1,455.20 | 1,466.35 | +195.95 | +15.70% | 1 | 7 | 24.67% |
| AMZN220617P04900000 | 2021-08-25 5:22PM EDT | 4,900.00 | 1,536.80 | 1,478.50 | 1,488.75 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN220617P04950000 | 2021-08-25 5:22PM EDT | 4,950.00 | 2,031.60 | 1,527.05 | 1,537.55 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220617P05000000 | 2021-09-21 9:33AM EDT | 5,000.00 | 1,651.20 | 1,651.35 | 1,664.95 | 0.00 | - | 1 | 23 | 26.32% |
| AMZN220617P05100000 | 2021-09-20 9:33AM EDT | 5,100.00 | 1,702.00 | 1,750.50 | 1,764.30 | 0.00 | - | 1 | 2 | 27.10% |
| AMZN220617P05150000 | 2021-09-21 9:32AM EDT | 5,150.00 | 1,795.70 | 1,799.80 | 1,813.70 | 0.00 | - | - | 1 | 27.36% |
| AMZN220617P05200000 | 2021-09-27 9:51AM EDT | 5,200.00 | 1,856.51 | 1,845.90 | 1,861.45 | +75.40 | +4.23% | 9 | 17 | 26.89% |
| AMZN220617P05300000 | 2021-09-23 2:23PM EDT | 5,300.00 | 1,878.99 | 1,943.00 | 1,957.80 | 0.00 | - | 4 | 107 | 25.87% |
| AMZN220617P05400000 | 2021-09-24 3:56PM EDT | 5,400.00 | 1,977.30 | 2,044.35 | 2,059.85 | 0.00 | - | 2 | 142 | 27.92% |
© 2021 Verizon Media. Todos os direitos reservados.
