Mercado abrirá em 27 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
107,40-5,82 (-5,14%)
No fechamento: 04:00PM EDT
106,96 -0,44 (-0,41%)
Pré-Abertura: 08:33AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220701C000600002022-06-28 2:11PM EDT60.0047.730.000.000.00-2100.00%
AMZN220701C000650002022-06-14 12:19PM EDT65.0038.500.000.000.00--10.00%
AMZN220701C000670002022-06-22 11:34AM EDT67.0043.550.000.000.00--10.00%
AMZN220701C000690002022-06-21 11:35AM EDT69.0040.200.000.000.00-210.00%
AMZN220701C000700002022-06-28 10:00AM EDT70.0043.590.000.000.00-160.00%
AMZN220701C000710002022-06-13 3:16PM EDT71.0032.900.000.000.00--470.00%
AMZN220701C000750002022-06-27 11:26AM EDT75.0039.830.000.000.00-50700.00%
AMZN220701C000760002022-06-27 1:02PM EDT76.0038.250.000.000.00-27260.00%
AMZN220701C000770002022-06-14 3:08PM EDT77.0025.300.000.000.00--50.00%
AMZN220701C000800002022-06-28 3:14PM EDT80.0027.400.000.000.00-2170.00%
AMZN220701C000810002022-06-24 3:54PM EDT81.0035.000.000.000.00-100.00%
AMZN220701C000820002022-06-17 2:25PM EDT82.0024.550.000.000.00-280.00%
AMZN220701C000830002022-06-27 12:49PM EDT83.0031.400.000.000.00-1110.00%
AMZN220701C000840002022-06-21 11:38AM EDT84.0025.300.000.000.00-130.00%
AMZN220701C000850002022-06-16 12:59PM EDT85.0019.100.000.000.00-1001000.00%
AMZN220701C000860002022-06-16 3:05PM EDT86.0017.500.000.000.00--40.00%
AMZN220701C000870002022-06-15 2:08PM EDT87.0018.750.000.000.00-21030.00%
AMZN220701C000880002022-06-21 12:12PM EDT88.0020.550.000.000.00-11660.00%
AMZN220701C000890002022-06-21 11:17AM EDT89.0021.350.000.000.00-235470.00%
AMZN220701C000900002022-06-28 11:40AM EDT90.0019.200.000.000.00-402850.00%
AMZN220701C000910002022-06-24 10:11AM EDT91.0024.350.000.000.00-16160.00%
AMZN220701C000920002022-06-28 12:28PM EDT92.0016.050.000.000.00-150.00%
AMZN220701C000930002022-06-27 11:12AM EDT93.0021.670.000.000.00-2900.00%
AMZN220701C000940002022-06-27 3:45PM EDT94.0019.490.000.000.00-8880.00%
AMZN220701C000950002022-06-28 3:13PM EDT95.0012.400.000.000.00-171960.00%
AMZN220701C000960002022-06-28 11:17AM EDT96.0013.900.000.000.00-5650.00%
AMZN220701C000970002022-06-28 3:46PM EDT97.0010.670.000.000.00-343170.00%
AMZN220701C000980002022-06-28 3:54PM EDT98.009.900.000.000.00-8960.00%
AMZN220701C000990002022-06-28 3:32PM EDT99.009.150.000.000.00-308700.00%
AMZN220701C001000002022-06-28 3:59PM EDT100.007.750.000.000.00-3613,7810.00%
AMZN220701C001010002022-06-28 3:58PM EDT101.006.850.000.000.00-655,2940.00%
AMZN220701C001015002022-06-28 3:54PM EDT101.506.600.000.000.00-893940.00%
AMZN220701C001017502022-06-28 3:41PM EDT101.756.350.000.000.00-121560.00%
AMZN220701C001020002022-06-28 3:46PM EDT102.006.010.000.000.00-1883,9550.00%
AMZN220701C001022502022-06-28 3:50PM EDT102.255.800.000.000.00-192370.00%
AMZN220701C001025002022-06-28 3:53PM EDT102.505.600.000.000.00-5122280.00%
AMZN220701C001027502022-06-28 3:11PM EDT102.755.300.000.000.00-5774420.00%
AMZN220701C001030002022-06-28 3:39PM EDT103.005.290.000.000.00-7916,0250.00%
AMZN220701C001032502022-06-28 3:54PM EDT103.255.100.000.000.00-731340.00%
AMZN220701C001035002022-06-28 3:54PM EDT103.504.900.000.000.00-894270.00%
AMZN220701C001037502022-06-28 3:58PM EDT103.754.550.000.000.00-1382770.00%
AMZN220701C001040002022-06-28 3:54PM EDT104.004.500.000.000.00-3741,4120.00%
AMZN220701C001042502022-06-28 3:29PM EDT104.254.500.000.000.00-1904330.00%
AMZN220701C001045002022-06-28 3:51PM EDT104.504.000.000.000.00-3333850.00%
AMZN220701C001047502022-06-28 3:59PM EDT104.753.750.000.000.00-581500.00%
AMZN220701C001050002022-06-28 3:59PM EDT105.003.530.000.000.00-1,65426,4560.00%
AMZN220701C001052502022-06-28 3:35PM EDT105.253.680.000.000.00-1432450.00%
AMZN220701C001055002022-06-28 3:20PM EDT105.503.250.000.000.00-2735920.00%
AMZN220701C001057502022-06-28 3:59PM EDT105.753.000.000.000.00-1473050.00%
AMZN220701C001060002022-06-28 3:54PM EDT106.003.050.000.000.00-1,3651,2160.00%
AMZN220701C001062502022-06-28 3:54PM EDT106.252.930.000.000.00-2187450.00%
AMZN220701C001065002022-06-28 3:59PM EDT106.502.540.000.000.00-2,3561,3680.00%
AMZN220701C001067502022-06-28 3:58PM EDT106.752.480.000.000.00-3665510.00%
AMZN220701C001070002022-06-28 3:59PM EDT107.002.270.000.000.00-2,7869690.00%
AMZN220701C001072502022-06-28 3:59PM EDT107.252.180.000.000.00-4,1583,1500.00%
AMZN220701C001075002022-06-28 3:59PM EDT107.502.040.000.000.00-2,5061,2860.39%
AMZN220701C001077502022-06-28 3:59PM EDT107.751.910.000.000.00-1,6455991.56%
AMZN220701C001080002022-06-28 3:59PM EDT108.001.800.000.000.00-11,0923,2971.56%
AMZN220701C001082502022-06-28 3:59PM EDT108.251.690.000.000.00-2,2461,0003.13%
AMZN220701C001085002022-06-28 3:59PM EDT108.501.550.000.000.00-2,3547673.13%
AMZN220701C001087502022-06-28 3:59PM EDT108.751.450.000.000.00-2,5611,0993.13%
AMZN220701C001090002022-06-28 3:59PM EDT109.001.340.000.000.00-10,3974,8156.25%
AMZN220701C001092502022-06-28 3:59PM EDT109.251.270.000.000.00-1,0749216.25%
AMZN220701C001095002022-06-28 3:59PM EDT109.501.190.000.000.00-3,1821,6506.25%
AMZN220701C001097502022-06-28 3:59PM EDT109.751.090.000.000.00-1,8451,2136.25%
AMZN220701C001100002022-06-28 3:59PM EDT110.001.020.000.000.00-29,01512,4796.25%
AMZN220701C001102502022-06-28 3:59PM EDT110.250.900.000.000.00-1,2131,3196.25%
AMZN220701C001105002022-06-28 3:59PM EDT110.500.850.000.000.00-2,7162,0416.25%
AMZN220701C001107502022-06-28 3:59PM EDT110.750.810.000.000.00-3,0611,8776.25%
AMZN220701C001110002022-06-28 3:59PM EDT111.000.740.000.000.00-8,9935,76312.50%
AMZN220701C001112502022-06-28 3:58PM EDT111.250.700.000.000.00-1,80991612.50%
AMZN220701C001115002022-06-28 3:58PM EDT111.500.630.000.000.00-5,7015,41612.50%
AMZN220701C001117502022-06-28 3:59PM EDT111.750.560.000.000.00-6,5414,99312.50%
AMZN220701C001120002022-06-28 3:59PM EDT112.000.520.000.000.00-18,42710,52012.50%
AMZN220701C001122502022-06-28 3:56PM EDT112.250.500.000.000.00-1,0241,12212.50%
AMZN220701C001125002022-06-28 3:59PM EDT112.500.440.000.000.00-3,7512,63912.50%
AMZN220701C001127502022-06-28 3:54PM EDT112.750.420.000.000.00-9801,54712.50%
AMZN220701C001130002022-06-28 3:59PM EDT113.000.370.000.000.00-8,5885,24312.50%
AMZN220701C001132502022-06-28 3:59PM EDT113.250.330.000.000.00-1,03798112.50%
AMZN220701C001135002022-06-28 3:57PM EDT113.500.320.000.000.00-5,8573,45212.50%
AMZN220701C001137502022-06-28 3:59PM EDT113.750.280.000.000.00-4,0252,85212.50%
AMZN220701C001140002022-06-28 3:59PM EDT114.000.250.000.000.00-16,99810,86512.50%
AMZN220701C001142502022-06-28 3:59PM EDT114.250.230.000.000.00-2,8971,80012.50%
AMZN220701C001145002022-06-28 3:59PM EDT114.500.210.000.000.00-5,3523,15612.50%
AMZN220701C001147502022-06-28 3:59PM EDT114.750.200.000.000.00-3,5202,40512.50%
AMZN220701C001150002022-06-28 3:59PM EDT115.000.170.000.000.00-30,00617,82925.00%
AMZN220701C001160002022-06-28 3:59PM EDT116.000.130.000.000.00-12,9849,98725.00%
AMZN220701C001170002022-06-28 3:59PM EDT117.000.100.000.000.00-20,45019,60025.00%
AMZN220701C001175002022-06-28 3:59PM EDT117.500.080.000.000.00-4,0784,97925.00%
AMZN220701C001180002022-06-28 3:56PM EDT118.000.070.000.000.00-19,25116,06625.00%
AMZN220701C001182502022-06-28 3:44PM EDT118.250.070.000.000.00-1,0771,10325.00%
AMZN220701C001185002022-06-28 3:58PM EDT118.500.060.000.000.00-6822,01025.00%
AMZN220701C001187502022-06-28 3:57PM EDT118.750.060.000.000.00-9732,04825.00%
AMZN220701C001190002022-06-28 3:59PM EDT119.000.050.000.000.00-2,0865,76625.00%
AMZN220701C001192502022-06-28 3:58PM EDT119.250.050.000.000.00-71581725.00%
AMZN220701C001195002022-06-28 3:57PM EDT119.500.050.000.000.00-6041,29725.00%
AMZN220701C001197502022-06-28 3:41PM EDT119.750.050.000.000.00-6591,02025.00%
AMZN220701C001200002022-06-28 3:59PM EDT120.000.050.000.000.00-11,71919,20025.00%
AMZN220701C001202502022-06-28 3:16PM EDT120.250.040.000.000.00-2731,57325.00%
AMZN220701C001205002022-06-28 3:46PM EDT120.500.040.000.000.00-5693,71025.00%
AMZN220701C001207502022-06-28 3:50PM EDT120.750.030.000.000.00-6151,91825.00%
AMZN220701C001210002022-06-28 3:59PM EDT121.000.030.000.000.00-1,00211,12725.00%
AMZN220701C001212502022-06-28 3:49PM EDT121.250.030.000.000.00-5993,16725.00%
AMZN220701C001215002022-06-28 3:26PM EDT121.500.030.000.000.00-6451,15925.00%
AMZN220701C001217502022-06-28 3:58PM EDT121.750.030.000.000.00-11042225.00%
AMZN220701C001220002022-06-28 3:59PM EDT122.000.030.000.000.00-2,4483,87825.00%
AMZN220701C001222502022-06-28 3:33PM EDT122.250.030.000.000.00-14022225.00%
AMZN220701C001225002022-06-28 3:53PM EDT122.500.030.000.000.00-6621,49725.00%
AMZN220701C001227502022-06-28 3:08PM EDT122.750.030.000.000.00-18364325.00%
AMZN220701C001230002022-06-28 3:38PM EDT123.000.020.000.000.00-5351,92125.00%
AMZN220701C001232502022-06-28 2:25PM EDT123.250.030.000.000.00-14787925.00%
AMZN220701C001235002022-06-28 3:45PM EDT123.500.020.000.000.00-851,04225.00%
AMZN220701C001237502022-06-28 2:38PM EDT123.750.020.000.000.00-2255925.00%
AMZN220701C001240002022-06-28 3:56PM EDT124.000.020.000.000.00-4882,29525.00%
AMZN220701C001242502022-06-28 2:06PM EDT124.250.020.000.000.00-26149150.00%
AMZN220701C001245002022-06-28 3:34PM EDT124.500.020.000.000.00-3,5433,25150.00%
AMZN220701C001247502022-06-28 3:37PM EDT124.750.020.000.000.00-62667750.00%
AMZN220701C001250002022-06-28 3:56PM EDT125.000.020.000.000.00-3,7618,02250.00%
AMZN220701C001252502022-06-28 12:46PM EDT125.250.020.000.000.00-5341,69350.00%
AMZN220701C001255002022-06-28 3:24PM EDT125.500.030.000.000.00-26366550.00%
AMZN220701C001257502022-06-28 3:02PM EDT125.750.020.000.000.00-1,4441,56250.00%
AMZN220701C001260002022-06-28 12:14PM EDT126.000.010.000.000.00-4882,08750.00%
AMZN220701C001270002022-06-28 3:02PM EDT127.000.010.000.000.00-2,3163,15950.00%
AMZN220701C001275002022-06-28 3:46PM EDT127.500.020.000.000.00-651,04650.00%
AMZN220701C001280002022-06-28 3:20PM EDT128.000.020.000.000.00-3561,82950.00%
AMZN220701C001290002022-06-28 3:27PM EDT129.000.020.000.000.00-2281,41950.00%
AMZN220701C001300002022-06-28 3:56PM EDT130.000.010.000.000.00-8619,13550.00%
AMZN220701C001310002022-06-28 3:17PM EDT131.000.010.000.000.00-3074,52550.00%
AMZN220701C001320002022-06-28 3:07PM EDT132.000.020.000.000.00-5164,12550.00%
AMZN220701C001325002022-06-28 12:50PM EDT132.500.010.000.000.00-3024,45350.00%
AMZN220701C001330002022-06-28 11:42AM EDT133.000.020.000.000.00-2461,03750.00%
AMZN220701C001340002022-06-28 11:10AM EDT134.000.010.000.000.00-822,31350.00%
AMZN220701C001350002022-06-28 10:05AM EDT135.000.030.000.000.00-159,73550.00%
AMZN220701C001360002022-06-27 2:52PM EDT136.000.010.000.000.00-641,82750.00%
AMZN220701C001370002022-06-27 11:36AM EDT137.000.010.000.000.00-1312,05950.00%
AMZN220701C001375002022-06-27 11:20AM EDT137.500.010.000.000.00-111,63750.00%
AMZN220701C001380002022-06-27 1:45PM EDT138.000.010.000.000.00-3101,82750.00%
AMZN220701C001390002022-06-27 10:35AM EDT139.000.010.000.000.00-12,41750.00%
AMZN220701C001400002022-06-28 2:21PM EDT140.000.010.000.000.00-12,14750.00%
AMZN220701C001410002022-06-27 10:13AM EDT141.000.010.000.000.00-3961150.00%
AMZN220701C001420002022-06-27 1:35PM EDT142.000.010.000.000.00-4098150.00%
AMZN220701C001425002022-06-27 10:30AM EDT142.500.010.000.000.00-9281,18450.00%
AMZN220701C001430002022-06-27 10:26AM EDT143.000.010.000.000.00-643350.00%
AMZN220701C001440002022-06-27 9:53AM EDT144.000.010.000.000.00-1032,80950.00%
AMZN220701C001450002022-06-27 3:30PM EDT145.000.010.000.000.00-22,19250.00%
AMZN220701C001460002022-06-27 9:37AM EDT146.000.010.000.000.00-4090550.00%
AMZN220701C001470002022-06-28 9:30AM EDT147.000.010.000.000.00-265950.00%
AMZN220701C001475002022-06-27 9:36AM EDT147.500.010.000.000.00-30569750.00%
AMZN220701C001480002022-06-23 3:03PM EDT148.000.010.000.000.00-51,05950.00%
AMZN220701C001490002022-06-24 1:36PM EDT149.000.010.000.000.00-2726650.00%
AMZN220701C001500002022-06-28 12:55PM EDT150.000.010.000.000.00-403,39350.00%
AMZN220701C001510002022-06-24 1:05PM EDT151.000.010.000.000.00-142750.00%
AMZN220701C001520002022-06-27 2:02PM EDT152.000.010.000.000.00-2712250.00%
AMZN220701C001525002022-06-22 10:12AM EDT152.500.010.000.000.00-2046250.00%
AMZN220701C001530002022-06-22 9:30AM EDT153.000.020.000.000.00-139950.00%
AMZN220701C001550002022-06-24 2:10PM EDT155.000.010.000.000.00-189950.00%
AMZN220701C001575002022-06-24 10:01AM EDT157.500.010.000.000.00-582450.00%
AMZN220701C001600002022-06-28 2:54PM EDT160.000.010.000.000.00-71,79350.00%
AMZN220701C001625002022-06-28 12:27PM EDT162.500.010.000.000.00-23,17050.00%
AMZN220701C001650002022-06-24 10:46AM EDT165.000.010.000.000.00-1003,67450.00%
AMZN220701C001675002022-06-22 2:41PM EDT167.500.010.000.000.00-2110,15550.00%
AMZN220701C001700002022-06-23 9:30AM EDT170.000.010.000.000.00-13,19950.00%
AMZN220701C001750002022-06-27 9:30AM EDT175.000.010.000.000.00-821,84150.00%
AMZN220701C001800002022-06-28 3:44PM EDT180.000.010.000.000.00-123450.00%
AMZN220701C015000002022-06-01 12:11PM EDT1,500.00921.55941.85957.250.00-230.00%
AMZN220701C015200002022-05-31 2:43PM EDT1,520.00901.47922.00937.400.00-110.00%
AMZN220701C018000002022-06-03 2:45PM EDT1,800.00660.60646.75661.95+32.55+5.18%520.00%
AMZN220701C019600002022-05-27 2:56PM EDT1,960.00349.13493.70508.550.00-110.00%
AMZN220701C020000002022-06-02 12:38PM EDT2,000.00501.75456.45471.200.00-170.00%
AMZN220701C020200002022-05-23 10:20AM EDT2,020.00181.77437.85452.700.00--10.00%
AMZN220701C020300002022-05-25 10:39AM EDT2,030.00211.80428.70443.500.00--60.00%
AMZN220701C020400002022-05-24 11:50AM EDT2,040.00158.04419.80434.450.00--10.00%
AMZN220701C020500002022-05-26 11:29AM EDT2,050.00230.95410.75424.500.00--10.00%
AMZN220701C020600002022-05-25 10:24AM EDT2,060.00167.00401.75415.450.00-1130.00%
AMZN220701C020650002022-05-24 11:44AM EDT2,065.00139.00397.25410.950.00--10.00%
AMZN220701C020700002022-05-24 11:45AM EDT2,070.00140.00392.80407.000.00--20.00%
AMZN220701C020750002022-05-25 9:55AM EDT2,075.00150.00388.35402.000.00--40.00%
AMZN220701C020850002022-06-01 10:54AM EDT2,085.00400.00379.30393.050.00-130.00%
AMZN220701C020900002022-05-24 9:35AM EDT2,090.00138.00374.90388.600.00--10.00%
AMZN220701C020950002022-05-26 9:47AM EDT2,095.00187.40370.50384.200.00--10.00%
AMZN220701C021000002022-06-01 2:05PM EDT2,100.00392.47366.30379.900.00-31,2340.00%
AMZN220701C021050002022-06-01 2:05PM EDT2,105.00388.17361.90376.000.00-120.00%
AMZN220701C021100002022-05-27 10:00AM EDT2,110.00237.30357.55371.150.00-240.00%
AMZN220701C021150002022-05-27 10:00AM EDT2,115.00233.65353.25366.800.00-210.00%
AMZN220701C021200002022-06-03 3:43PM EDT2,120.00358.81348.90362.45+217.43+153.79%140.00%
AMZN220701C021250002022-05-25 2:27PM EDT2,125.00144.00344.60358.150.00--10.00%
AMZN220701C021300002022-05-25 12:16PM EDT2,130.00137.00340.15353.750.00-210.00%
AMZN220701C021350002022-05-26 9:32AM EDT2,135.00148.30336.05349.650.00-130.00%
AMZN220701C021400002022-05-31 10:11AM EDT2,140.00233.85331.80345.300.00-180.00%
AMZN220701C021450002022-05-18 3:57PM EDT2,145.00146.73327.60341.050.00--20.00%
AMZN220701C021500002022-06-02 10:16AM EDT2,150.00335.65323.40336.750.00-1400.00%
AMZN220701C021550002022-06-02 10:42AM EDT2,155.00313.32319.20332.500.00-140.00%
AMZN220701C021600002022-06-01 12:36PM EDT2,160.00306.87314.85328.350.00-140.00%
AMZN220701C021650002022-06-02 10:42AM EDT2,165.00305.21310.85324.250.00-160.00%
AMZN220701C021700002022-05-26 9:35AM EDT2,170.00140.00306.70320.100.00-140.00%
AMZN220701C021750002022-05-25 9:35AM EDT2,175.0096.50302.60315.950.00-120.00%
AMZN220701C021800002022-05-25 9:51AM EDT2,180.0095.52298.50311.800.00-250.00%
AMZN220701C021850002022-05-26 1:44PM EDT2,185.00162.00294.25307.650.00--10.00%
AMZN220701C021900002022-05-26 10:58AM EDT2,190.00304.30290.20303.60+161.95+113.77%140.00%
AMZN220701C021950002022-05-19 11:51AM EDT2,195.00140.80286.35299.650.00--10.00%
AMZN220701C022000002022-06-03 1:17PM EDT2,200.00284.28282.35294.05-46.43-14.04%24330.00%
AMZN220701C022050002022-05-26 9:58AM EDT2,205.00130.51278.40290.700.00--20.00%
AMZN220701C022100002022-05-27 9:42AM EDT2,210.00156.64274.20286.000.00-110.00%
AMZN220701C022150002022-05-26 2:10PM EDT2,215.00141.27273.30280.450.00-120.00%
AMZN220701C022200002022-06-03 3:46PM EDT2,220.00269.15269.55276.95-47.50-15.00%1160.00%
AMZN220701C022250002022-06-01 9:38AM EDT2,225.00297.94265.65272.500.00-190.00%
AMZN220701C022300002022-06-03 10:58AM EDT2,230.00258.00261.95269.00-19.26-6.95%1380.00%
AMZN220701C022350002022-05-31 2:37PM EDT2,235.00250.91257.75265.450.00-120.00%
AMZN220701C022400002022-05-31 12:08PM EDT2,240.00215.00253.95260.950.00-10230.00%
AMZN220701C022450002022-06-03 2:19PM EDT2,245.00260.27250.15257.75+8.27+3.28%380.00%
AMZN220701C022500002022-06-02 1:14PM EDT2,250.00253.95246.50253.35-27.35-9.72%3200.00%
AMZN220701C022550002022-05-31 1:43PM EDT2,255.00223.55242.90249.550.00-150.00%
AMZN220701C022600002022-06-01 12:28PM EDT2,260.00248.85239.00246.25+18.30+7.94%1120.00%
AMZN220701C022650002022-05-27 2:48PM EDT2,265.00126.43235.15242.100.00-650.00%
AMZN220701C022700002022-06-01 10:25AM EDT2,270.00253.40231.50238.400.00-1230.00%
AMZN220701C022750002022-06-01 9:49AM EDT2,275.00272.64227.85234.700.00-140.00%
AMZN220701C022800002022-06-01 1:52PM EDT2,280.00224.15224.35231.20-13.28-5.59%1340.00%
AMZN220701C022850002022-05-31 3:50PM EDT2,285.00221.33220.65227.450.00-550.00%
AMZN220701C022900002022-06-03 3:50PM EDT2,290.00220.63217.05224.15+98.38+80.47%3040.00%
AMZN220701C022950002022-06-03 3:29PM EDT2,295.00216.00213.80220.60+1.57+0.73%160.00%
AMZN220701C023000002022-06-03 3:50PM EDT2,300.00213.53210.30217.30-40.97-16.10%34630.00%
AMZN220701C023200002022-06-03 1:20PM EDT2,320.00193.51196.25202.90+32.49+20.18%660.00%
AMZN220701C023400002022-06-03 3:42PM EDT2,340.00187.22182.95189.55-13.53-6.74%3120.00%
AMZN220701C023500002022-06-03 3:42PM EDT2,350.00180.72176.65183.40-28.98-13.82%3170.00%
AMZN220701C023600002022-06-03 2:56PM EDT2,360.00184.41170.30176.75-22.08-10.69%4160.00%
AMZN220701C023650002022-05-31 12:59PM EDT2,365.00143.79167.15173.600.00-370.00%
AMZN220701C023700002022-06-03 11:13AM EDT2,370.00155.00164.20170.50-50.76-24.67%1100.00%
AMZN220701C023750002022-06-03 12:07PM EDT2,375.00164.45161.05167.65-12.80-7.22%1520.00%
AMZN220701C023800002022-06-03 2:58PM EDT2,380.00171.61158.00164.35-16.39-8.72%6160.00%
AMZN220701C023850002022-06-03 9:47AM EDT2,385.00176.50155.15161.60+14.55+8.98%560.00%
AMZN220701C023900002022-06-01 9:54AM EDT2,390.00198.80151.95158.200.00-150.00%
AMZN220701C023950002022-06-01 2:00PM EDT2,395.00168.10149.05155.250.00-670.00%
AMZN220701C024000002022-06-03 3:16PM EDT2,400.00145.36146.35152.50-39.25-21.26%111010.00%
AMZN220701C024050002022-06-03 11:56AM EDT2,405.00143.52143.30149.75+4.66+3.36%30380.00%
AMZN220701C024100002022-06-03 11:56AM EDT2,410.00140.78140.60147.15-11.89-7.79%30340.00%
AMZN220701C024150002022-06-03 12:43PM EDT2,415.00134.87137.80144.15+0.02+0.01%240.00%
AMZN220701C024200002022-06-02 12:52PM EDT2,420.00165.00135.05141.400.00-2140.00%
AMZN220701C024250002022-06-03 2:07PM EDT2,425.00138.25132.20138.80-23.35-14.45%7130.00%
AMZN220701C024300002022-06-03 2:07PM EDT2,430.00135.55129.65135.95-27.51-16.87%7150.00%
AMZN220701C024400002022-06-03 3:21PM EDT2,440.00125.65124.35130.50-33.99-21.29%11100.00%
AMZN220701C024500002022-06-03 3:15PM EDT2,450.00122.62119.10125.40-31.79-20.59%18420.00%
AMZN220701C024600002022-06-03 3:15PM EDT2,460.00113.32114.25120.45-36.68-24.45%13240.00%
AMZN220701C024700002022-06-03 10:14AM EDT2,470.00117.50109.30115.65-27.00-18.69%5120.00%
AMZN220701C024800002022-06-03 1:23PM EDT2,480.00105.15104.70110.65-39.85-27.48%5200.00%
AMZN220701C024900002022-06-03 3:34PM EDT2,490.00103.59100.05106.05-10.41-9.13%285,699.61%
AMZN220701C025000002022-06-03 3:59PM EDT2,500.0098.0095.50101.35-35.61-26.65%53865,100.78%
AMZN220701C025200002022-06-03 2:38PM EDT2,520.0092.0087.1092.65-23.53-20.37%2174,481.93%
AMZN220701C025400002022-06-03 3:58PM EDT2,540.0082.0079.2084.15-24.33-22.88%4324,086.23%
AMZN220701C025500002022-06-03 3:25PM EDT2,550.0076.4975.3080.40-27.30-26.30%15473,933.50%
AMZN220701C025600002022-06-03 1:35PM EDT2,560.0072.7871.7576.70-24.54-25.22%293,801.17%
AMZN220701C025800002022-06-03 11:19AM EDT2,580.0064.8164.7569.55-20.95-24.43%7413,568.02%
AMZN220701C026000002022-06-03 3:53PM EDT2,600.0062.5058.3062.95-25.20-28.73%19713,374.12%
AMZN220701C026200002022-06-03 3:45PM EDT2,620.0054.6552.5057.00-22.37-29.04%3373,211.52%
AMZN220701C026400002022-06-03 3:12PM EDT2,640.0049.3047.1051.50-14.20-22.36%261933,067.68%
AMZN220701C026500002022-06-03 2:49PM EDT2,650.0051.4544.6048.85-16.41-24.18%7623,001.32%
AMZN220701C026600002022-06-02 11:34AM EDT2,660.0049.8042.1046.400.00-282,938.28%
AMZN220701C026800002022-06-03 1:41PM EDT2,680.0040.1837.8041.80-14.64-26.71%52662,826.22%
AMZN220701C027000002022-06-03 3:59PM EDT2,700.0036.9434.7037.65-15.33-29.33%2183002,735.74%
AMZN220701C027200002022-06-03 2:56PM EDT2,720.0036.6431.1033.85+0.03+0.08%9632,642.77%
AMZN220701C027400002022-06-03 3:18PM EDT2,740.0028.0028.2530.45-15.95-36.29%3281,0512,563.62%
AMZN220701C027500002022-06-03 3:16PM EDT2,750.0027.1026.7528.90-13.55-33.33%9632,524.51%
AMZN220701C027600002022-06-03 3:57PM EDT2,760.0027.0024.8027.45-9.98-26.99%12152,480.18%
AMZN220701C027800002022-06-03 3:56PM EDT2,780.0024.5022.2024.70-9.75-28.47%18612,409.47%
AMZN220701C028000002022-06-03 2:51PM EDT2,800.0023.4020.3022.25-9.45-28.77%33502,350.78%
AMZN220701C028200002022-06-03 2:29PM EDT2,820.0021.3317.7520.05-6.41-23.11%15222,284.03%
AMZN220701C028400002022-06-03 3:57PM EDT2,840.0018.6016.0018.10-8.25-30.73%22242,230.47%
AMZN220701C028500002022-06-03 11:30AM EDT2,850.0017.7215.4017.25-7.62-30.07%14282,209.18%
AMZN220701C028600002022-06-03 11:40AM EDT2,860.0014.7014.7516.40-8.30-36.09%932,186.62%
AMZN220701C028800002022-06-03 3:55PM EDT2,880.0014.5013.2514.85-6.89-32.21%106612,139.21%
AMZN220701C029000002022-06-03 3:08PM EDT2,900.0013.3311.8513.55-4.08-23.43%32812,095.56%
AMZN220701C029200002022-06-03 3:08PM EDT2,920.0012.0710.7512.35-4.51-27.20%482,056.93%
AMZN220701C029400002022-06-03 3:59PM EDT2,940.0010.709.7511.30-3.39-24.06%13242,021.09%
AMZN220701C029500002022-06-03 9:36AM EDT2,950.0012.009.3010.80-1.47-10.91%1172,003.91%
AMZN220701C030000002022-06-03 3:59PM EDT3,000.008.097.708.75-4.26-34.49%1052401,934.96%
AMZN220701C030500002022-06-03 3:58PM EDT3,050.006.656.057.30-3.05-31.44%191,869.92%
AMZN220701C031000002022-06-03 3:46PM EDT3,100.005.605.006.20-2.00-26.32%11551,820.80%
AMZN220701C031500002022-06-03 3:58PM EDT3,150.004.854.205.35-2.15-30.71%3361,780.08%
AMZN220701C032000002022-06-03 3:46PM EDT3,200.004.104.104.50-1.71-29.43%13631,756.64%
AMZN220701C032500002022-06-03 1:08PM EDT3,250.003.752.904.30-1.55-29.25%181551,715.53%
AMZN220701C033000002022-06-03 3:14PM EDT3,300.003.352.603.95-1.20-26.37%231781,697.27%
AMZN220701C033500002022-06-03 3:55PM EDT3,350.003.002.503.45-1.10-26.83%764341,679.30%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220701P000600002022-06-28 11:13AM EDT60.000.010.000.000.00-53,09750.00%
AMZN220701P000650002022-06-23 3:03PM EDT65.000.010.000.000.00-572850.00%
AMZN220701P000670002022-06-22 11:56AM EDT67.000.010.000.000.00-2519250.00%
AMZN220701P000680002022-06-21 11:08AM EDT68.000.010.000.000.00-205150.00%
AMZN220701P000690002022-06-21 10:56AM EDT69.000.010.000.000.00-3412650.00%
AMZN220701P000700002022-06-23 1:53PM EDT70.000.010.000.000.00-1550650.00%
AMZN220701P000710002022-06-16 11:02AM EDT71.000.090.000.000.00-28450.00%
AMZN220701P000720002022-06-22 2:43PM EDT72.000.010.000.000.00-1022150.00%
AMZN220701P000730002022-06-22 11:20AM EDT73.000.010.000.000.00-1020050.00%
AMZN220701P000740002022-06-22 3:42PM EDT74.000.010.000.000.00-410250.00%
AMZN220701P000750002022-06-28 9:56AM EDT75.000.010.000.000.00-6057150.00%
AMZN220701P000760002022-06-23 9:48AM EDT76.000.020.000.000.00-21339250.00%
AMZN220701P000770002022-06-28 3:28PM EDT77.000.010.000.000.00-1012050.00%
AMZN220701P000780002022-06-28 11:15AM EDT78.000.010.000.000.00-119450.00%
AMZN220701P000790002022-06-23 3:59PM EDT79.000.010.000.000.00-75081450.00%
AMZN220701P000800002022-06-28 2:10PM EDT80.000.010.000.000.00-142,23550.00%
AMZN220701P000810002022-06-23 10:00AM EDT81.000.020.000.000.00-1343150.00%
AMZN220701P000820002022-06-28 2:15PM EDT82.000.010.000.000.00-273250.00%
AMZN220701P000830002022-06-24 1:55PM EDT83.000.010.000.000.00-7957950.00%
AMZN220701P000840002022-06-28 10:33AM EDT84.000.010.000.000.00-138450.00%
AMZN220701P000850002022-06-28 12:50PM EDT85.000.010.000.000.00-61,99150.00%
AMZN220701P000860002022-06-28 3:48PM EDT86.000.010.000.000.00-465650.00%
AMZN220701P000870002022-06-28 3:32PM EDT87.000.010.000.000.00-12328350.00%
AMZN220701P000880002022-06-28 1:25PM EDT88.000.010.000.000.00-1201,12550.00%
AMZN220701P000890002022-06-28 3:49PM EDT89.000.020.000.000.00-12186350.00%
AMZN220701P000900002022-06-28 3:59PM EDT90.000.020.000.000.00-1803,19850.00%
AMZN220701P000910002022-06-28 3:49PM EDT91.000.030.000.000.00-33286750.00%
AMZN220701P000920002022-06-28 3:49PM EDT92.000.030.000.000.00-2211,55750.00%
AMZN220701P000930002022-06-28 3:16PM EDT93.000.050.000.000.00-6815,38550.00%
AMZN220701P000940002022-06-28 3:59PM EDT94.000.050.000.000.00-1,3013,36625.00%
AMZN220701P000950002022-06-28 3:59PM EDT95.000.060.000.000.00-3,35515,82825.00%
AMZN220701P000960002022-06-28 3:59PM EDT96.000.090.000.000.00-6942,14325.00%
AMZN220701P000970002022-06-28 3:59PM EDT97.000.110.000.000.00-6012,32325.00%
AMZN220701P000980002022-06-28 3:59PM EDT98.000.160.000.000.00-6288,82725.00%
AMZN220701P000990002022-06-28 3:59PM EDT99.000.210.000.000.00-9913,97425.00%
AMZN220701P001000002022-06-28 3:59PM EDT100.000.280.000.000.00-15,54018,22625.00%
AMZN220701P001010002022-06-28 3:59PM EDT101.000.360.000.000.00-2,0662,23612.50%
AMZN220701P001015002022-06-28 3:55PM EDT101.500.400.000.000.00-4381,26012.50%
AMZN220701P001017502022-06-28 3:59PM EDT101.750.470.000.000.00-21967512.50%
AMZN220701P001020002022-06-28 3:59PM EDT102.000.500.000.000.00-1,0292,34012.50%
AMZN220701P001022502022-06-28 3:59PM EDT102.250.530.000.000.00-55071912.50%
AMZN220701P001025002022-06-28 3:59PM EDT102.500.570.000.000.00-85289012.50%
AMZN220701P001027502022-06-28 3:59PM EDT102.750.610.000.000.00-29268912.50%
AMZN220701P001030002022-06-28 3:59PM EDT103.000.650.000.000.00-1,2752,08212.50%
AMZN220701P001032502022-06-28 3:59PM EDT103.250.700.000.000.00-60168812.50%
AMZN220701P001035002022-06-28 3:59PM EDT103.500.750.000.000.00-8131,28612.50%
AMZN220701P001037502022-06-28 3:59PM EDT103.750.810.000.000.00-44257512.50%
AMZN220701P001040002022-06-28 3:59PM EDT104.000.870.000.000.00-2,2581,44512.50%
AMZN220701P001042502022-06-28 3:52PM EDT104.250.880.000.000.00-2584746.25%
AMZN220701P001045002022-06-28 3:59PM EDT104.501.010.000.000.00-1,7861,7256.25%
AMZN220701P001047502022-06-28 3:59PM EDT104.751.080.000.000.00-2946416.25%
AMZN220701P001050002022-06-28 3:59PM EDT105.001.140.000.000.00-14,27032,3506.25%
AMZN220701P001052502022-06-28 3:59PM EDT105.251.240.000.000.00-1,1561,0566.25%
AMZN220701P001055002022-06-28 3:59PM EDT105.501.300.000.000.00-1,2489036.25%
AMZN220701P001057502022-06-28 3:55PM EDT105.751.300.000.000.00-6949776.25%
AMZN220701P001060002022-06-28 3:59PM EDT106.001.470.000.000.00-5,8992,7903.13%
AMZN220701P001062502022-06-28 3:59PM EDT106.251.570.000.000.00-9559083.13%
AMZN220701P001065002022-06-28 3:59PM EDT106.501.660.000.000.00-2,6792,2443.13%
AMZN220701P001067502022-06-28 3:59PM EDT106.751.790.000.000.00-1,2787371.56%
AMZN220701P001070002022-06-28 3:59PM EDT107.001.880.000.000.00-9,8143,1301.56%
AMZN220701P001072502022-06-28 3:59PM EDT107.252.010.000.000.00-7,1133,9330.78%
AMZN220701P001075002022-06-28 3:59PM EDT107.502.140.000.000.00-3,8762,8580.00%
AMZN220701P001077502022-06-28 3:58PM EDT107.752.220.000.000.00-1,1731,7630.00%
AMZN220701P001080002022-06-28 3:59PM EDT108.002.350.000.000.00-13,7164,2870.00%
AMZN220701P001082502022-06-28 3:58PM EDT108.252.480.000.000.00-2,2501,2900.00%
AMZN220701P001085002022-06-28 3:59PM EDT108.502.680.000.000.00-2,5581,4610.00%
AMZN220701P001087502022-06-28 3:59PM EDT108.752.760.000.000.00-6,4501,5160.00%
AMZN220701P001090002022-06-28 3:59PM EDT109.002.960.000.000.00-9,7393,9010.00%
AMZN220701P001092502022-06-28 3:59PM EDT109.253.060.000.000.00-1,8811,0960.00%
AMZN220701P001095002022-06-28 3:59PM EDT109.503.300.000.000.00-3,0342,1880.00%
AMZN220701P001097502022-06-28 3:59PM EDT109.753.450.000.000.00-1,4611,5640.00%
AMZN220701P001100002022-06-28 3:59PM EDT110.003.620.000.000.00-22,6358,7260.00%
AMZN220701P001102502022-06-28 3:59PM EDT110.253.800.000.000.00-1,8741,0030.00%
AMZN220701P001105002022-06-28 3:59PM EDT110.503.950.000.000.00-3,6152,4680.00%
AMZN220701P001107502022-06-28 3:51PM EDT110.754.100.000.000.00-3,0001,3010.00%
AMZN220701P001110002022-06-28 3:59PM EDT111.004.330.000.000.00-3,9316,6120.00%
AMZN220701P001112502022-06-28 3:59PM EDT111.254.450.000.000.00-3,3452,7850.00%
AMZN220701P001115002022-06-28 3:59PM EDT111.504.750.000.000.00-3,0529420.00%
AMZN220701P001117502022-06-28 3:58PM EDT111.754.800.000.000.00-1,7018580.00%
AMZN220701P001120002022-06-28 3:59PM EDT112.005.150.000.000.00-12,2987,4340.00%
AMZN220701P001122502022-06-28 3:59PM EDT112.255.310.000.000.00-1,8381,9140.00%
AMZN220701P001125002022-06-28 3:59PM EDT112.505.540.000.000.00-1,6286440.00%
AMZN220701P001127502022-06-28 3:58PM EDT112.755.700.000.000.00-8295630.00%
AMZN220701P001130002022-06-28 3:59PM EDT113.006.000.000.000.00-7,4408,6050.00%
AMZN220701P001132502022-06-28 3:56PM EDT113.256.070.000.000.00-7397750.00%
AMZN220701P001135002022-06-28 3:58PM EDT113.506.310.000.000.00-1,9199420.00%
AMZN220701P001137502022-06-28 3:58PM EDT113.756.550.000.000.00-1,0339540.00%
AMZN220701P001140002022-06-28 3:59PM EDT114.006.900.000.000.00-4,4754,9780.00%
AMZN220701P001142502022-06-28 3:45PM EDT114.256.950.000.000.00-1,1231,8200.00%
AMZN220701P001145002022-06-28 3:59PM EDT114.507.310.000.000.00-7269670.00%
AMZN220701P001147502022-06-28 3:29PM EDT114.757.070.000.000.00-1,2141,3710.00%
AMZN220701P001150002022-06-28 3:58PM EDT115.007.730.000.000.00-5,1127,7970.00%
AMZN220701P001160002022-06-28 3:58PM EDT116.008.650.000.000.00-1,0521,3770.00%
AMZN220701P001170002022-06-28 3:56PM EDT117.009.580.000.000.00-3688510.00%
AMZN220701P001175002022-06-28 3:59PM EDT117.5010.130.000.000.00-1575900.00%
AMZN220701P001180002022-06-28 3:40PM EDT118.0010.370.000.000.00-3166390.00%
AMZN220701P001182502022-06-28 1:36PM EDT118.2510.170.000.000.00-113000.00%
AMZN220701P001185002022-06-28 11:14AM EDT118.508.400.000.000.00-353990.00%
AMZN220701P001187502022-06-28 11:43AM EDT118.7510.050.000.000.00-582960.00%
AMZN220701P001190002022-06-28 12:40PM EDT119.0010.450.000.000.00-1616640.00%
AMZN220701P001192502022-06-28 2:13PM EDT119.2511.750.000.000.00-293110.00%
AMZN220701P001195002022-06-28 10:49AM EDT119.508.850.000.000.00-421800.00%
AMZN220701P001197502022-06-28 1:53PM EDT119.7511.640.000.000.00-471950.00%
AMZN220701P001200002022-06-28 3:59PM EDT120.0012.650.000.000.00-5321,4120.00%
AMZN220701P001202502022-06-28 10:06AM EDT120.257.550.000.000.00-181250.00%
AMZN220701P001205002022-06-28 2:57PM EDT120.5012.880.000.000.00-243510.00%
AMZN220701P001207502022-06-28 2:57PM EDT120.7513.130.000.000.00-221640.00%
AMZN220701P001210002022-06-28 2:23PM EDT121.0013.460.000.000.00-1673690.00%
AMZN220701P001212502022-06-28 1:23PM EDT121.2513.250.000.000.00-652460.00%
AMZN220701P001215002022-06-28 1:08PM EDT121.5013.100.000.000.00-403800.00%
AMZN220701P001217502022-06-28 3:01PM EDT121.7514.100.000.000.00-21560.00%
AMZN220701P001220002022-06-28 3:28PM EDT122.0014.150.000.000.00-854140.00%
AMZN220701P001222502022-06-28 1:13PM EDT122.2513.950.000.000.00-3582650.00%
AMZN220701P001225002022-06-28 3:20PM EDT122.5015.080.000.000.00-836370.00%
AMZN220701P001227502022-06-28 3:01PM EDT122.7515.100.000.000.00-351910.00%
AMZN220701P001230002022-06-28 2:54PM EDT123.0015.350.000.000.00-272750.00%
AMZN220701P001232502022-06-28 12:04PM EDT123.2515.150.000.000.00-11790.00%
AMZN220701P001235002022-06-28 9:46AM EDT123.509.500.000.000.00-13210.00%
AMZN220701P001237502022-06-28 10:59AM EDT123.7512.950.000.000.00-21870.00%
AMZN220701P001240002022-06-28 11:47AM EDT124.0015.250.000.000.00-21700.00%
AMZN220701P001242502022-06-28 9:31AM EDT124.2511.150.000.000.00-71410.00%
AMZN220701P001245002022-06-27 12:40PM EDT124.5010.500.000.000.00-312550.00%
AMZN220701P001247502022-06-28 10:49AM EDT124.7514.050.000.000.00-5280.00%
AMZN220701P001250002022-06-28 3:27PM EDT125.0017.250.000.000.00-4057860.00%
AMZN220701P001252502022-06-28 1:06PM EDT125.2516.550.000.000.00-1760.00%
AMZN220701P001255002022-06-27 11:00AM EDT125.5010.300.000.000.00-12960.00%
AMZN220701P001257502022-06-27 11:00AM EDT125.7510.600.000.000.00-6830.00%
AMZN220701P001260002022-06-28 1:29PM EDT126.0017.800.000.000.00-10000.00%
AMZN220701P001270002022-06-28 1:33PM EDT127.0018.800.000.000.00-2053210.00%
AMZN220701P001275002022-06-28 1:33PM EDT127.5019.310.000.000.00-255510.00%
AMZN220701P001280002022-06-28 2:40PM EDT128.0020.720.000.000.00-6570.00%
AMZN220701P001290002022-06-28 2:07PM EDT129.0021.140.000.000.00-105690.00%
AMZN220701P001300002022-06-28 2:40PM EDT130.0022.720.000.000.00-267240.00%
AMZN220701P001310002022-06-27 3:48PM EDT131.0017.650.000.000.00-210.00%
AMZN220701P001320002022-06-27 3:55PM EDT132.0019.010.000.000.00-2290.00%
AMZN220701P001325002022-06-28 11:50AM EDT132.5023.800.000.000.00-4000.00%
AMZN220701P001330002022-06-28 10:47AM EDT133.0022.500.000.000.00-300.00%
AMZN220701P001340002022-06-22 11:51AM EDT134.0024.560.000.000.00-10060.00%
AMZN220701P001350002022-06-27 10:24AM EDT135.0021.110.000.000.00-21130.00%
AMZN220701P001360002022-06-28 9:54AM EDT136.0022.000.000.000.00-100.00%
AMZN220701P001370002022-06-28 12:22PM EDT137.0028.860.000.000.00-700.00%
AMZN220701P001375002022-06-14 12:04PM EDT137.5034.000.000.000.00-4000.00%
AMZN220701P001380002022-06-24 1:50PM EDT138.0023.250.000.000.00-500.00%
AMZN220701P001390002022-06-22 1:39PM EDT139.0028.850.000.000.00-200.00%
AMZN220701P001400002022-06-28 10:32AM EDT140.0029.000.000.000.00-2400.00%
AMZN220701P001410002022-06-07 3:00PM EDT141.0019.100.000.000.00--00.00%
AMZN220701P001420002022-06-28 2:35PM EDT142.0034.600.000.000.00-100.00%
AMZN220701P001425002022-06-06 3:26PM EDT142.5018.550.000.000.00-800.00%
AMZN220701P001430002022-06-24 9:30AM EDT143.0030.550.000.000.00-300.00%
AMZN220701P001440002022-06-14 11:03AM EDT144.0040.630.000.000.00-2000.00%
AMZN220701P001450002022-06-27 3:50PM EDT145.0031.900.000.000.00-2100.00%
AMZN220701P001460002022-06-10 10:53AM EDT146.0035.810.000.000.00-2000.00%
AMZN220701P001470002022-06-15 3:54PM EDT147.0039.580.000.000.00-300.00%
AMZN220701P001475002022-05-23 11:13AM EDT147.5042.3837.2537.450.00--00.00%
AMZN220701P001480002022-06-09 9:38AM EDT148.0027.650.000.000.00--00.00%
AMZN220701P001490002022-06-13 3:18PM EDT149.0045.000.000.000.00-15000.00%
AMZN220701P001500002022-06-15 12:15PM EDT150.0043.250.000.000.00-100.00%
AMZN220701P001510002022-06-21 2:39PM EDT151.0042.400.000.000.00--00.00%
AMZN220701P001520002022-06-23 9:48AM EDT152.0043.200.000.000.00-100.00%
AMZN220701P001525002022-05-23 9:41AM EDT152.5044.1842.2542.450.00--00.00%
AMZN220701P001530002022-06-28 10:04AM EDT153.0039.860.000.000.00-900.00%
AMZN220701P001550002022-06-07 12:24PM EDT155.0033.400.000.000.00-6000.00%
AMZN220701P001575002022-06-07 3:54PM EDT157.5034.200.000.000.00--00.00%
AMZN220701P001600002022-05-27 1:30PM EDT160.0046.8643.0543.700.00--00.00%
AMZN220701P001625002022-06-23 12:06PM EDT162.5052.300.000.000.00-100.00%
AMZN220701P001650002022-06-16 3:54PM EDT165.0061.950.000.000.00-2100.00%
AMZN220701P001675002022-06-06 11:35AM EDT167.5041.200.000.000.00-1000.00%
AMZN220701P001700002022-06-27 12:24PM EDT170.0055.750.000.000.00--00.00%
AMZN220701P001800002022-06-13 2:35PM EDT180.0075.680.000.000.00-1100.00%
AMZN220701P012000002022-06-03 3:45PM EDT1,200.000.450.000.98+0.17+60.71%2550.00%
AMZN220701P013000002022-06-03 3:37PM EDT1,300.000.670.251.32+0.17+34.00%3320.00%
AMZN220701P013400002022-06-03 3:53PM EDT1,340.000.780.131.44-0.03-3.70%290.00%
AMZN220701P014000002022-06-03 1:04PM EDT1,400.000.890.501.65-0.65-42.21%2200.00%
AMZN220701P014200002022-05-26 12:27PM EDT1,420.003.290.411.760.00--20.00%
AMZN220701P014400002022-06-02 1:12PM EDT1,440.000.890.491.880.00-1110.00%
AMZN220701P014600002022-06-03 3:38PM EDT1,460.001.100.621.86-0.90-45.00%170.00%
AMZN220701P014800002022-05-31 2:54PM EDT1,480.001.840.741.960.00-150.00%
AMZN220701P015000002022-06-03 1:41PM EDT1,500.001.400.842.25-0.02-1.41%6240.00%
AMZN220701P015200002022-05-26 1:50PM EDT1,520.004.900.982.410.00--70.00%
AMZN220701P015400002022-05-31 11:02AM EDT1,540.002.801.192.570.00-450.00%
AMZN220701P015600002022-06-03 3:50PM EDT1,560.001.921.322.75-2.83-59.58%120.00%
AMZN220701P015800002022-05-24 10:14AM EDT1,580.0022.501.532.910.00-14110.00%
AMZN220701P016000002022-06-03 2:53PM EDT1,600.002.371.743.10-0.15-5.95%2300.00%
AMZN220701P016200002022-05-31 9:46AM EDT1,620.004.211.553.400.00-120.00%
AMZN220701P016400002022-06-03 3:53PM EDT1,640.002.822.283.60-0.43-13.23%170.00%
AMZN220701P016600002022-06-03 3:37PM EDT1,660.003.082.503.85-0.17-5.23%1340.00%
AMZN220701P016800002022-06-01 1:44PM EDT1,680.004.372.794.050.00-170.00%
AMZN220701P017000002022-06-03 3:53PM EDT1,700.003.863.104.35+0.71+22.54%4330.00%
AMZN220701P017200002022-06-01 9:46AM EDT1,720.004.773.454.750.00-140.00%
AMZN220701P017400002022-06-02 11:39AM EDT1,740.004.933.805.100.00-270.00%
AMZN220701P017600002022-06-03 11:29AM EDT1,760.005.754.305.50+1.65+40.24%3170.00%
AMZN220701P017800002022-06-01 1:44PM EDT1,780.006.754.756.000.00-1180.00%
AMZN220701P018000002022-06-03 1:27PM EDT1,800.005.704.456.50-0.27-4.52%8340.00%
AMZN220701P018200002022-06-03 9:49AM EDT1,820.005.925.707.05-0.98-14.20%290.00%
AMZN220701P018400002022-06-03 1:29PM EDT1,840.006.956.357.70+1.00+16.81%260.00%
AMZN220701P018600002022-06-03 11:36AM EDT1,860.008.007.008.40+1.39+21.03%13500.00%
AMZN220701P018800002022-06-02 3:16PM EDT1,880.008.587.609.25+1.48+20.85%10140.00%
AMZN220701P019000002022-06-03 2:16PM EDT1,900.009.268.4010.10+1.78+23.80%8750.00%
AMZN220701P019200002022-06-03 9:39AM EDT1,920.0010.009.5011.05+1.51+17.79%2280.00%
AMZN220701P019400002022-06-02 1:19PM EDT1,940.009.5810.4512.050.00-4140.00%
AMZN220701P019600002022-06-03 11:22AM EDT1,960.0013.0012.0013.20+2.37+22.30%2110.00%
AMZN220701P019800002022-06-03 10:05AM EDT1,980.0013.5312.7514.50+2.03+17.65%9230.00%
AMZN220701P020000002022-06-03 3:58PM EDT2,000.0015.0014.0015.90+2.99+24.90%35700.00%
AMZN220701P020200002022-06-03 11:30AM EDT2,020.0017.5015.5017.45+3.75+27.27%2210.00%
AMZN220701P020300002022-06-03 9:39AM EDT2,030.0016.4016.3518.30+1.94+13.42%1230.00%
AMZN220701P020350002022-06-01 3:24PM EDT2,035.0022.4516.8018.750.00-1150.00%
AMZN220701P020400002022-06-03 10:07AM EDT2,040.0017.0016.4019.20-6.00-26.09%2110.00%
AMZN220701P020450002022-06-02 10:23AM EDT2,045.0018.6417.6519.70-5.83-23.83%2200.00%
AMZN220701P020500002022-06-03 3:58PM EDT2,050.0019.2518.0520.15+2.45+14.58%5120.00%
AMZN220701P020600002022-06-02 2:04PM EDT2,060.0016.5019.1021.150.00-280.00%
AMZN220701P020650002022-06-03 3:35PM EDT2,065.0021.4019.6021.60-6.42-23.08%170.00%
AMZN220701P020700002022-06-03 11:08AM EDT2,070.0023.0920.1022.15+0.09+0.39%520.00%
AMZN220701P020750002022-06-03 11:13AM EDT2,075.0024.4220.6522.70+0.82+3.47%270.00%
AMZN220701P020800002022-06-02 2:46PM EDT2,080.0018.8621.2023.250.00-270.00%
AMZN220701P020850002022-05-31 11:01AM EDT2,085.0037.8521.7523.800.00-1120.00%
AMZN220701P020900002022-06-03 10:48AM EDT2,090.0024.1722.3024.40+4.22+21.15%180.00%
AMZN220701P020950002022-06-03 11:37AM EDT2,095.0024.9722.7525.05-115.03-82.16%450.00%
AMZN220701P021000002022-06-03 3:07PM EDT2,100.0024.0023.5026.85+5.40+29.03%261,2820.00%
AMZN220701P021050002022-06-02 10:42AM EDT2,105.0030.8524.1027.450.00-1130.00%
AMZN220701P021100002022-06-02 9:32AM EDT2,110.0036.1224.5526.900.00-590.00%
AMZN220701P021150002022-06-03 10:27AM EDT2,115.0024.9525.2027.50-7.43-22.95%130.00%
AMZN220701P021200002022-06-02 1:19PM EDT2,120.0023.2826.0529.500.00-1130.00%
AMZN220701P021250002022-06-03 10:32AM EDT2,125.0027.4226.5530.15-67.28-71.05%120.00%
AMZN220701P021300002022-06-03 12:53PM EDT2,130.0029.8527.4530.75+4.15+16.15%2110.00%
AMZN220701P021350002022-06-03 10:40AM EDT2,135.0031.1028.1531.60-9.36-23.13%1120.00%
AMZN220701P021400002022-06-02 12:24PM EDT2,140.0027.2928.6032.400.00-2230.00%
AMZN220701P021450002022-06-03 11:36AM EDT2,145.0032.4029.6031.90-9.60-22.86%1360.00%
AMZN220701P021500002022-06-03 3:12PM EDT2,150.0032.0030.1533.95+6.12+23.65%6400.00%
AMZN220701P021550002022-06-03 10:40AM EDT2,155.0034.4530.2033.25-5.80-14.41%69130.00%
AMZN220701P021600002022-06-03 11:37AM EDT2,160.0034.4031.5034.15+6.60+23.74%2190.00%
AMZN220701P021650002022-06-03 10:40AM EDT2,165.0036.0532.5035.15-8.33-18.77%3110.00%
AMZN220701P021700002022-06-03 10:40AM EDT2,170.0037.0533.6036.00+7.80+26.67%3360.00%
AMZN220701P021750002022-06-03 12:44PM EDT2,175.0037.4434.1538.25-127.06-77.24%1020.00%
AMZN220701P021800002022-06-03 10:40AM EDT2,180.0038.9535.0537.75-0.47-1.19%44300.00%
AMZN220701P021850002022-06-01 12:42PM EDT2,185.0048.1435.9538.550.00-140.00%
AMZN220701P021900002022-06-03 3:17PM EDT2,190.0040.0036.8539.65+8.59+27.35%1640.00%
AMZN220701P021950002022-06-03 10:40AM EDT2,195.0041.9037.7540.45+9.69+30.08%3640.00%
AMZN220701P022000002022-06-03 2:58PM EDT2,200.0037.5038.7042.90+6.35+20.39%36440.00%
AMZN220701P022050002022-06-03 12:39PM EDT2,205.0042.9539.7042.45+1.45+3.49%130.00%
AMZN220701P022100002022-06-02 3:58PM EDT2,210.0032.5040.7043.500.00-650.00%
AMZN220701P022150002022-05-31 9:30AM EDT2,215.0075.3541.7044.500.00-150.00%
AMZN220701P022200002022-06-02 2:33PM EDT2,220.0038.4042.7547.10+1.18+3.17%1110.00%
AMZN220701P022250002022-06-01 1:46PM EDT2,225.0052.6343.8046.700.00-330.00%
AMZN220701P022300002022-06-01 2:28PM EDT2,230.0048.7244.7047.800.00-220.00%
AMZN220701P022350002022-05-26 12:27PM EDT2,235.00123.8446.0048.950.00-110.00%
AMZN220701P022400002022-06-03 3:09PM EDT2,240.0048.1547.1550.15+7.75+19.18%3410.00%
AMZN220701P022450002022-06-03 2:45PM EDT2,245.0048.4548.3051.35-8.92-15.55%1370.00%
AMZN220701P022500002022-06-01 2:28PM EDT2,250.0045.3949.4552.550.00-1170.00%
AMZN220701P022550002022-06-01 9:41AM EDT2,255.0055.1550.1053.800.00-150.00%
AMZN220701P022600002022-06-03 3:09PM EDT2,260.0052.6051.9055.10-7.56-12.57%4120.00%
AMZN220701P022650002022-06-03 11:27AM EDT2,265.0059.4353.1556.40+12.97+27.92%3130.00%
AMZN220701P022700002022-06-01 11:49AM EDT2,270.0068.7054.4557.700.00-250.00%
AMZN220701P022800002022-06-01 1:38PM EDT2,280.0065.9757.1060.450.00-5190.00%
AMZN220701P022850002022-06-03 1:21PM EDT2,285.0063.2858.4561.85-17.32-21.49%420.00%
AMZN220701P022900002022-06-01 1:38PM EDT2,290.0068.8759.7563.250.00-7180.00%
AMZN220701P022950002022-06-03 11:35AM EDT2,295.0065.8061.2564.80-12.49-15.95%290.00%
AMZN220701P023000002022-06-03 3:02PM EDT2,300.0063.4262.5067.65+8.81+16.13%202210.00%
AMZN220701P023200002022-06-03 3:58PM EDT2,320.0071.1068.7572.60-3.84-5.12%4170.00%
AMZN220701P023400002022-06-03 3:51PM EDT2,340.0078.0875.0080.70+12.08+18.30%6190.00%
AMZN220701P023500002022-06-03 3:29PM EDT2,350.0082.3978.6584.15+13.44+19.49%24240.00%
AMZN220701P023600002022-06-02 12:58PM EDT2,360.0073.6682.2086.700.00-1890.00%
AMZN220701P023700002022-06-02 2:25PM EDT2,370.0075.0085.9590.500.00-290.00%
AMZN220701P023800002022-06-02 12:57PM EDT2,380.0078.8589.7594.500.00-3190.00%
AMZN220701P023900002022-06-01 11:28AM EDT2,390.00117.2193.7599.500.00-1280.00%
AMZN220701P024000002022-06-03 12:29PM EDT2,400.00106.1297.90102.90+24.12+29.41%9270.00%
AMZN220701P024200002022-06-03 11:19AM EDT2,420.00116.15106.60112.50+24.42+26.62%140.00%
AMZN220701P024250002022-06-03 11:42AM EDT2,425.00117.94108.85114.80-19.18-13.99%190.00%
AMZN220701P024300002022-06-03 11:19AM EDT2,430.00120.90111.15117.10+6.90+6.05%4150.00%
AMZN220701P024800002022-06-02 2:50PM EDT2,480.00119.87135.85142.050.00-2200.00%
AMZN220701P024900002022-06-03 2:44PM EDT2,490.00141.50141.25147.65+26.50+23.04%2120.00%
AMZN220701P025000002022-06-03 3:59PM EDT2,500.00148.90146.70153.05+19.34+14.93%3130.00%
AMZN220701P025400002022-06-03 12:04PM EDT2,540.00173.40170.10176.90+12.23+7.59%2290.00%
AMZN220701P025500002022-06-03 3:19PM EDT2,550.00184.40176.45183.05-2.20-1.18%2320.00%
AMZN220701P025600002022-06-03 12:09PM EDT2,560.00190.31182.95189.45+18.77+10.94%940.00%
AMZN220701P025800002022-05-31 2:58PM EDT2,580.00231.29195.95202.750.00-610.00%
AMZN220701P026000002022-06-03 3:19PM EDT2,600.00218.05209.60216.25-7.35-3.26%1030.00%
AMZN220701P026400002022-06-02 10:10AM EDT2,640.00267.30237.75245.250.00-10120.00%
AMZN220701P026500002022-06-02 3:48PM EDT2,650.00232.00245.55252.75+18.00+8.41%1140.00%
AMZN220701P027000002022-06-03 2:59PM EDT2,700.00276.00284.60291.65-38.50-12.24%390.00%
AMZN220701P027500002022-06-03 3:11PM EDT2,750.00328.45322.35336.15+22.45+7.34%240.00%
AMZN220701P028400002022-06-02 3:56PM EDT2,840.00356.83401.95415.700.00-45450.00%
AMZN220701P028500002022-05-26 11:15AM EDT2,850.00630.42410.90424.650.00-120.00%
AMZN220701P028600002022-06-02 3:56PM EDT2,860.00374.38420.05433.800.00-45460.00%
AMZN220701P028800002022-05-31 1:06PM EDT2,880.00494.19437.95452.250.00-1150.00%
AMZN220701P029000002022-05-26 10:49AM EDT2,900.00685.65456.25471.100.00--50.00%
AMZN220701P029200002022-05-31 1:06PM EDT2,920.00532.34475.00489.850.00-120.00%
AMZN220701P029400002022-05-26 1:44PM EDT2,940.00698.55493.75508.600.00--20.00%
AMZN220701P029500002022-05-23 11:13AM EDT2,950.00847.50503.50518.300.00-110.00%
AMZN220701P030000002022-06-03 3:50PM EDT3,000.00560.74551.00566.00-197.22-26.02%310.00%
AMZN220701P030500002022-05-23 9:41AM EDT3,050.00883.55600.00614.650.00--10.00%
AMZN220701P031000002022-06-03 1:20PM EDT3,100.00666.49648.50663.60+66.49+11.08%640.00%
AMZN220701P032000002022-05-27 1:30PM EDT3,200.00937.10747.50761.750.00-120.00%
AMZN220701P032500002022-05-19 12:04PM EDT3,250.001,059.87796.15811.250.00--00.00%
AMZN220701P033500002022-05-23 1:59PM EDT3,350.001,227.64896.50910.750.00--00.00%