Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,56+3,35 (+3,15%)
No fechamento: 04:00PM EDT
109,60 +0,04 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819C000520002022-06-22 10:38AM EDT52.0060.3557.6058.000.00-52103.03%
AMZN220819C000530002022-06-30 12:10PM EDT53.0052.9256.6057.000.00-22100.59%
AMZN220819C000540002022-06-27 10:23AM EDT54.0060.2855.6556.000.00--199.90%
AMZN220819C000550002022-06-28 1:21PM EDT55.0053.2554.6555.000.00-525297.56%
AMZN220819C000560002022-06-28 10:23AM EDT56.0055.9053.6554.000.00-1195.31%
AMZN220819C000580002022-06-28 1:21PM EDT58.0050.3051.7052.050.00-262693.46%
AMZN220819C000600002022-06-24 1:35PM EDT60.0055.2049.7050.100.00-482590.23%
AMZN220819C000620002022-06-24 10:02AM EDT62.0053.0547.7548.150.00-12388.09%
AMZN220819C000650002022-06-30 12:27PM EDT65.0042.4044.8545.20+42.40--284.47%
AMZN220819C000670002022-06-22 3:46PM EDT67.0042.5342.9043.250.00-5510581.93%
AMZN220819C000680002022-06-06 12:12AM EDT68.0039.4341.9043.150.00--2091.65%
AMZN220819C000690002022-06-24 3:54PM EDT69.0047.6140.9541.350.00-12079.98%
AMZN220819C000700002022-06-28 12:44PM EDT70.0039.4540.0040.350.00-12178.56%
AMZN220819C000710002022-06-15 9:39AM EDT71.0034.1139.0539.400.00-8677.78%
AMZN220819C000720002022-06-21 11:29AM EDT72.0038.1438.1038.450.00--4276.95%
AMZN220819C000740002022-05-31 12:19PM EDT74.0045.4433.5033.750.00--400.00%
AMZN220819C000750002022-06-23 11:24AM EDT75.0037.0035.2535.600.00-36974.02%
AMZN220819C000760002022-06-06 12:12AM EDT76.0045.5034.5534.950.00---78.08%
AMZN220819C000770002022-06-29 9:50AM EDT77.0033.1533.3533.700.00-1271.83%
AMZN220819C000780002022-06-14 3:28PM EDT78.0026.4032.4032.750.00-11270.65%
AMZN220819C000790002022-06-17 3:29PM EDT79.0028.5831.5031.850.00-6770.31%
AMZN220819C000800002022-06-30 2:48PM EDT80.0028.0530.5530.900.00-214369.04%
AMZN220819C000810002022-06-17 3:29PM EDT81.0026.8529.6530.000.00-7968.51%
AMZN220819C000820002022-06-09 9:45AM EDT82.0038.6028.7029.050.00-1167.14%
AMZN220819C000830002022-06-21 3:53PM EDT83.0027.4627.8028.150.00-2766.46%
AMZN220819C000840002022-06-30 2:53PM EDT84.0024.1026.9027.250.00-16965.67%
AMZN220819C000850002022-06-30 2:53PM EDT85.0023.2526.0026.350.00-245164.84%
AMZN220819C000860002022-06-29 11:21AM EDT86.0025.1525.1525.450.00-12464.23%
AMZN220819C000870002022-06-06 12:12AM EDT87.0026.0624.6525.600.00--2071.34%
AMZN220819C000880002022-06-29 11:41AM EDT88.0023.6023.4023.750.00-24863.04%
AMZN220819C000890002022-05-18 11:38AM EDT89.0023.8720.2020.550.00--200.00%
AMZN220819C000900002022-07-01 2:32PM EDT90.0021.3121.7022.00+2.26+11.86%4432461.47%
AMZN220819C000910002022-06-30 12:20PM EDT91.0018.3320.8521.200.00-517160.96%
AMZN220819C000920002022-06-23 1:51PM EDT92.0021.4520.0020.350.00-12960.11%
AMZN220819C000930002022-06-30 11:23AM EDT93.0016.5519.2019.550.00-506859.62%
AMZN220819C000940002022-06-30 12:58PM EDT94.0016.3518.4018.750.00-117259.03%
AMZN220819C000950002022-07-01 10:36AM EDT95.0015.7717.6017.95-0.13-0.82%1820358.36%
AMZN220819C000960002022-07-01 12:57PM EDT96.0015.8016.8517.15+1.00+6.76%1036957.79%
AMZN220819C000970002022-07-01 2:45PM EDT97.0015.9616.0516.40+1.36+9.32%215357.13%
AMZN220819C000980002022-07-01 3:49PM EDT98.0015.5615.3015.65+2.60+20.06%2241456.57%
AMZN220819C000990002022-07-01 11:36AM EDT99.0013.8014.6014.90+0.50+3.76%626356.08%
AMZN220819C001000002022-07-01 3:59PM EDT100.0014.0013.8514.15+2.40+20.69%912,97655.31%
AMZN220819C001050002022-07-01 3:55PM EDT105.0010.6510.6010.80+1.90+21.71%40528,09353.04%
AMZN220819C001075002022-07-01 3:59PM EDT107.509.159.109.25+1.55+20.39%5563,56551.69%
AMZN220819C001100002022-07-01 3:59PM EDT110.007.857.757.85+1.56+24.80%1,37312,20650.55%
AMZN220819C001105002022-07-01 3:25PM EDT110.507.507.457.65+1.23+19.62%3131,02050.39%
AMZN220819C001107502022-07-01 3:40PM EDT110.757.457.357.55+1.45+24.17%1983150.46%
AMZN220819C001110002022-07-01 3:50PM EDT111.007.307.207.40+1.40+23.73%922,08050.21%
AMZN220819C001112502022-07-01 2:52PM EDT111.257.007.107.25+1.50+27.27%383650.10%
AMZN220819C001115002022-07-01 1:44PM EDT111.506.556.957.15+1.10+20.18%2984250.61%
AMZN220819C001117502022-07-01 10:23AM EDT111.756.106.857.05+0.85+16.19%176250.02%
AMZN220819C001120002022-07-01 3:51PM EDT112.006.816.706.90+1.31+23.82%1171,65050.37%
AMZN220819C001122502022-07-01 2:23PM EDT112.256.276.606.80+0.97+18.30%421,24750.39%
AMZN220819C001125002022-07-01 3:42PM EDT112.506.706.506.65+1.55+30.10%4813,66950.09%
AMZN220819C001150002022-07-01 3:59PM EDT115.005.495.455.55+1.09+24.77%1,11516,86249.17%
AMZN220819C001175002022-07-01 3:33PM EDT117.504.564.454.60+1.12+32.56%3328,06448.46%
AMZN220819C001200002022-07-01 3:59PM EDT120.003.693.653.75+0.85+29.93%87317,20547.64%
AMZN220819C001225002022-07-01 3:55PM EDT122.502.992.943.05+0.66+28.33%2068,83347.10%
AMZN220819C001250002022-07-01 3:59PM EDT125.002.412.362.44+0.56+30.27%1,13823,24546.46%
AMZN220819C001275002022-07-01 3:59PM EDT127.501.931.891.96+0.33+20.62%1125,05446.14%
AMZN220819C001300002022-07-01 3:59PM EDT130.001.511.481.56+0.37+32.46%76916,93345.84%
AMZN220819C001325002022-07-01 3:59PM EDT132.501.211.151.24+0.26+27.37%2035,00645.65%
AMZN220819C001350002022-07-01 3:58PM EDT135.000.970.930.99+0.23+31.08%57515,68645.63%
AMZN220819C001375002022-07-01 3:59PM EDT137.500.780.730.80+0.20+34.48%1974,67245.80%
AMZN220819C001400002022-07-01 3:56PM EDT140.000.630.600.64+0.16+34.04%63415,97145.90%
AMZN220819C001425002022-07-01 3:15PM EDT142.500.510.480.51+0.14+37.84%99,89845.97%
AMZN220819C001450002022-07-01 3:56PM EDT145.000.400.390.42+0.08+25.00%779,36446.39%
AMZN220819C001475002022-07-01 10:07AM EDT147.500.310.320.35+0.04+14.81%29,81446.88%
AMZN220819C001500002022-07-01 3:55PM EDT150.000.270.260.29+0.04+17.39%18715,79147.31%
AMZN220819C001525002022-07-01 1:53PM EDT152.500.210.180.24+0.02+10.53%103,58247.75%
AMZN220819C001550002022-07-01 3:05PM EDT155.000.180.180.20+0.02+12.50%645,77548.15%
AMZN220819C001555002022-07-01 3:34PM EDT155.500.190.190.20+0.03+18.75%1042,42548.54%
AMZN220819C001560002022-06-30 12:04PM EDT156.000.150.140.190.00-12,59548.54%
AMZN220819C001565002022-06-30 10:49AM EDT156.500.140.130.190.00-12,52448.83%
AMZN220819C001570002022-06-30 1:37PM EDT157.000.140.120.180.00-22,83048.83%
AMZN220819C001575002022-07-01 3:45PM EDT157.500.170.150.17+0.03+21.43%324,46548.73%
AMZN220819C001580002022-06-30 1:02PM EDT158.000.130.110.170.00-11,66949.12%
AMZN220819C001585002022-07-01 3:46PM EDT158.500.150.140.17+0.02+15.38%83,22349.41%
AMZN220819C001590002022-07-01 3:11PM EDT159.000.150.100.16+0.02+15.38%11,97349.32%
AMZN220819C001595002022-07-01 1:32PM EDT159.500.140.130.16+0.01+7.69%1102,60149.71%
AMZN220819C001600002022-07-01 3:33PM EDT160.000.150.130.15+0.03+25.00%2185,79349.51%
AMZN220819C001605002022-06-30 1:47PM EDT160.500.120.100.150.00-13,19349.90%
AMZN220819C001610002022-06-28 3:59PM EDT161.000.120.120.150.00-12,65750.20%
AMZN220819C001615002022-06-27 1:38PM EDT161.500.180.120.140.00-51,15150.00%
AMZN220819C001620002022-07-01 9:38AM EDT162.000.100.110.13-0.13-56.52%191949.81%
AMZN220819C001625002022-06-28 11:41AM EDT162.500.120.110.130.00-411,86150.20%
AMZN220819C001630002022-06-30 11:57AM EDT163.000.100.070.160.00-123,19052.05%
AMZN220819C001635002022-06-28 12:17PM EDT163.500.110.100.130.00-153750.00%
AMZN220819C001640002022-06-27 10:11AM EDT164.000.170.100.120.00-11,03150.00%
AMZN220819C001645002022-07-01 1:03PM EDT164.500.100.100.12+0.01+11.11%21,99650.29%
AMZN220819C001650002022-07-01 1:03PM EDT165.000.100.090.110.00-34,99950.00%
AMZN220819C001675002022-06-28 11:41AM EDT167.500.090.080.110.00-26,16151.17%
AMZN220819C001700002022-07-01 9:38AM EDT170.000.070.070.090.00-105,63451.56%
AMZN220819C001725002022-07-01 11:56AM EDT172.500.070.060.08+0.01+16.67%36,10852.15%
AMZN220819C001750002022-07-01 12:07PM EDT175.000.070.050.08+0.01+16.67%218,64153.13%
AMZN220819C001775002022-06-30 9:54AM EDT177.500.060.050.100.00-11,11855.27%
AMZN220819C001800002022-07-01 1:58PM EDT180.000.050.050.090.00-224,87256.25%
AMZN220819C001825002022-06-30 2:51PM EDT182.500.040.020.060.00-4002,28353.91%
AMZN220819C001850002022-06-30 2:51PM EDT185.000.040.030.050.00-12,51555.27%
AMZN220819C001875002022-06-30 1:07PM EDT187.500.040.000.090.00-291,45957.23%
AMZN220819C001900002022-07-01 2:34PM EDT190.000.040.020.050.00-14,18257.03%
AMZN220819C001925002022-06-27 2:40PM EDT192.500.040.000.080.00-1,0041,76358.98%
AMZN220819C001950002022-07-01 9:42AM EDT195.000.030.000.030.00-41,37054.69%
AMZN220819C001975002022-06-29 12:22PM EDT197.500.020.010.040.00-11,12258.59%
AMZN220819C002000002022-07-01 2:20PM EDT200.000.030.010.04+0.01+50.00%488,73859.38%
AMZN220819C002025002022-06-29 9:52AM EDT202.500.020.010.030.00-2654,30459.38%
AMZN220819C002050002022-07-01 2:37PM EDT205.000.020.010.030.00-14,28860.16%
AMZN220819C002100002022-06-30 11:08AM EDT210.000.030.020.050.00-132,24365.63%
AMZN220819C002150002022-07-01 3:57PM EDT215.000.040.020.04+0.01+33.33%1011,19666.80%
AMZN220819C002200002022-06-28 9:42AM EDT220.000.010.000.040.00-515,73466.41%
AMZN220819C002250002022-07-01 2:21PM EDT225.000.010.010.03-0.01-50.00%114,58167.97%
AMZN220819C002300002022-06-28 9:35AM EDT230.000.020.000.020.00-23,03365.63%
AMZN220819C002350002022-06-27 9:57AM EDT235.000.020.000.040.00-91,79471.88%
AMZN220819C002400002022-06-28 9:42AM EDT240.000.020.000.030.00-2032,47871.88%
AMZN220819C002450002022-07-01 10:49AM EDT245.000.010.010.020.00-19,84773.44%
AMZN220819C012400002022-05-31 3:47PM EDT1,240.001,199.491,206.801,223.500.00-110.00%
AMZN220819C013600002022-05-16 12:14AM EDT1,360.00788.691,089.401,106.500.00--10.00%
AMZN220819C013800002022-05-16 12:14AM EDT1,380.00770.391,070.201,086.500.00--10.00%
AMZN220819C014000002022-05-04 10:36AM EDT1,400.001,023.941,038.251,049.150.00--10.00%
AMZN220819C015000002022-06-01 9:49AM EDT1,500.001,008.20954.45971.000.00-130.00%
AMZN220819C015200002022-05-05 9:57AM EDT1,520.00910.00935.15952.000.00-100.00%
AMZN220819C016000002022-05-26 11:13AM EDT1,600.00655.00859.15876.300.00-150.00%
AMZN220819C016800002022-05-17 2:40PM EDT1,680.00624.85784.40800.950.00--20.00%
AMZN220819C017000002022-05-26 1:13PM EDT1,700.00589.10765.85782.500.00-18200.00%
AMZN220819C017200002022-05-24 12:44PM EDT1,720.00431.20747.40763.000.00-100.00%
AMZN220819C017400002022-05-10 2:46PM EDT1,740.00521.290.000.000.00-1050.00%
AMZN220819C017600002022-05-16 12:00AM EDT1,760.00715.28710.80727.20+210.80+41.79%120.00%
AMZN220819C017800002022-05-18 11:38AM EDT1,780.00477.33692.60709.000.00-110.00%
AMZN220819C018000002022-05-31 3:34PM EDT1,800.00671.70674.60691.300.00-4110.00%
AMZN220819C018200002022-05-18 2:13PM EDT1,820.00423.99656.65672.950.00-220.00%
AMZN220819C018600002022-05-04 3:35PM EDT1,860.00690.00621.20636.750.00--10.00%
AMZN220819C018800002022-05-18 1:23PM EDT1,880.00392.72604.25619.200.00-260.00%
AMZN220819C019000002022-05-27 9:46AM EDT1,900.00451.85586.20602.000.00-170.00%
AMZN220819C019200002022-05-18 1:39PM EDT1,920.00363.58569.05584.550.00-490.00%
AMZN220819C019400002022-05-24 2:51PM EDT1,940.00275.40553.35568.000.00-260.00%
AMZN220819C019600002022-06-02 9:36AM EDT1,960.00516.54535.35550.850.00-170.00%
AMZN220819C019800002022-06-02 12:49PM EDT1,980.00517.82518.10533.95-38.52-6.92%190.00%
AMZN220819C020000002022-06-03 11:56AM EDT2,000.00503.95502.25517.70-53.85-9.65%7950.00%
AMZN220819C021000002022-06-03 1:43PM EDT2,100.00419.00426.20434.60-54.63-11.53%28750.00%
AMZN220819C021500002022-06-02 2:44PM EDT2,150.00430.53388.90396.750.00-1890.00%
AMZN220819C022000002022-06-03 2:53PM EDT2,200.00360.95353.05361.05+0.95+0.26%51950.00%
AMZN220819C022100002022-06-02 1:50PM EDT2,210.00386.81345.90353.650.00-1220.00%
AMZN220819C022150002022-05-27 2:52PM EDT2,215.00227.74342.40350.100.00-2150.00%
AMZN220819C022200002022-06-02 1:50PM EDT2,220.00379.61338.95346.950.00-2290.00%
AMZN220819C022250002022-06-01 2:39PM EDT2,225.00364.33335.55343.250.00-3270.00%
AMZN220819C022300002022-06-02 1:50PM EDT2,230.00372.66332.10340.300.00-1210.00%
AMZN220819C022350002022-05-31 10:53AM EDT2,235.00270.00328.70336.650.00-2150.00%
AMZN220819C022400002022-05-27 10:10AM EDT2,240.00218.52325.35333.000.00-1270.00%
AMZN220819C022450002022-05-31 12:25PM EDT2,245.00279.00322.10329.650.00-2390.00%
AMZN220819C022500002022-06-03 9:34AM EDT2,250.00345.30318.75326.35-15.30-4.24%21270.00%
AMZN220819C023000002022-06-03 3:52PM EDT2,300.00291.45286.35293.70-40.95-12.32%94790.00%
AMZN220819C023500002022-06-03 11:09AM EDT2,350.00250.75255.70263.25-35.90-12.52%3900.00%
AMZN220819C024000002022-06-03 3:50PM EDT2,400.00230.22227.25234.35-41.78-15.36%304660.00%
AMZN220819C024500002022-06-03 3:57PM EDT2,450.00206.80200.90207.85-25.37-10.93%1402200.00%
AMZN220819C025000002022-06-03 3:57PM EDT2,500.00181.15176.75183.65-34.20-15.88%1216680.00%
AMZN220819C025500002022-06-03 3:44PM EDT2,550.00157.80154.60161.50-32.70-17.17%1231240.00%
AMZN220819C026000002022-06-03 3:53PM EDT2,600.00139.00134.15140.15-26.00-15.76%734310.00%
AMZN220819C026500002022-06-03 3:02PM EDT2,650.00121.20115.65122.90-22.00-15.36%201770.00%
AMZN220819C027000002022-06-03 3:54PM EDT2,700.00102.9099.50104.90-21.85-17.52%266821,326.81%
AMZN220819C027500002022-06-03 3:35PM EDT2,750.0090.0084.9590.20-17.17-16.02%361851,074.02%
AMZN220819C028000002022-06-03 10:55AM EDT2,800.0072.6072.5077.40-22.40-23.58%29398950.15%
AMZN220819C028500002022-06-03 2:02PM EDT2,850.0062.7761.5566.25-16.73-21.04%6475865.12%
AMZN220819C029000002022-06-03 2:53PM EDT2,900.0057.8452.0558.35-10.66-15.56%37431806.32%
AMZN220819C029500002022-06-03 11:13AM EDT2,950.0044.0045.5550.00-14.40-24.66%3480759.42%
AMZN220819C030000002022-06-03 3:58PM EDT3,000.0040.0038.7543.00-12.89-24.37%157590717.21%
AMZN220819C030500002022-06-03 3:20PM EDT3,050.0033.6532.6035.20-9.85-22.64%21113674.67%
AMZN220819C031000002022-06-03 3:58PM EDT3,100.0028.8026.7531.80-9.35-24.51%25305646.46%
AMZN220819C031100002022-06-03 2:40PM EDT3,110.0029.2325.9029.25-6.57-18.35%5113635.62%
AMZN220819C031200002022-06-03 9:36AM EDT3,120.0031.4726.0028.40-3.08-8.91%3120633.45%
AMZN220819C031300002022-06-02 2:23PM EDT3,130.0033.8825.2027.550.00-27128628.26%
AMZN220819C031400002022-06-03 3:37PM EDT3,140.0025.5024.4028.30-9.00-26.09%3137628.39%
AMZN220819C031500002022-06-03 12:56PM EDT3,150.0025.0623.7025.90-6.49-20.57%4157618.29%
AMZN220819C031600002022-06-02 1:44PM EDT3,160.0031.0522.0025.200.00-2684610.40%
AMZN220819C031700002022-06-02 3:24PM EDT3,170.0024.7521.3024.45-5.55-18.32%1157605.69%
AMZN220819C031800002022-06-02 3:16PM EDT3,180.0024.0020.6523.70-4.99-17.21%1105601.11%
AMZN220819C031900002022-06-03 1:32PM EDT3,190.0022.0020.9023.05-6.15-21.85%6118600.00%
AMZN220819C032000002022-06-03 3:55PM EDT3,200.0021.6020.4022.35-5.15-19.25%33292596.07%
AMZN220819C032100002022-06-02 2:56PM EDT3,210.0026.3518.7521.750.00-5095588.32%
AMZN220819C032200002022-06-02 1:41PM EDT3,220.0025.7019.0021.100.00-3199587.17%
AMZN220819C032300002022-06-02 3:56PM EDT3,230.0021.7017.6520.50-3.95-15.40%157580.35%
AMZN220819C032400002022-06-02 3:35PM EDT3,240.0024.5017.9019.950.00-135579.52%
AMZN220819C032500002022-06-03 3:56PM EDT3,250.0018.6017.3519.35-5.35-22.34%688575.54%
AMZN220819C032600002022-06-02 3:44PM EDT3,260.0023.3016.0518.850.00-1158569.04%
AMZN220819C032700002022-06-02 3:50PM EDT3,270.0023.0016.4018.150.00-724567.99%
AMZN220819C032800002022-06-02 3:03PM EDT3,280.0020.5515.9017.700.00-144564.62%
AMZN220819C032900002022-06-02 12:06PM EDT3,290.0017.2514.6017.150.00-529557.68%
AMZN220819C033000002022-06-03 11:58AM EDT3,300.0016.2415.0516.00-4.51-21.73%8238555.18%
AMZN220819C033500002022-06-03 1:36PM EDT3,350.0014.1013.0014.50-3.30-18.97%12273542.03%
AMZN220819C034000002022-06-03 3:58PM EDT3,400.0011.9811.3012.75-3.47-22.46%17278528.44%
AMZN220819C034500002022-06-03 1:26PM EDT3,450.0010.439.6511.00-1.92-15.55%3288514.00%
AMZN220819C035000002022-06-03 3:20PM EDT3,500.009.258.659.85-3.00-24.49%221390504.66%
AMZN220819C035500002022-06-03 3:35PM EDT3,550.008.147.808.95-2.56-23.93%154496.78%
AMZN220819C036000002022-06-03 1:19PM EDT3,600.007.256.508.00-2.00-21.62%3242485.47%
AMZN220819C036500002022-06-03 3:50PM EDT3,650.006.205.857.25-1.30-17.33%373478.32%
AMZN220819C037000002022-06-03 9:34AM EDT3,700.005.955.306.60-1.45-19.59%2100471.92%
AMZN220819C037500002022-06-02 10:18AM EDT3,750.005.704.656.05-0.45-7.32%265465.04%
AMZN220819C038000002022-06-03 3:45PM EDT3,800.004.914.205.55-1.09-18.17%4232459.42%
AMZN220819C038500002022-06-03 12:44PM EDT3,850.004.503.805.15-0.90-16.67%240454.54%
AMZN220819C039000002022-06-03 3:40PM EDT3,900.004.353.454.85-1.40-24.35%368450.51%
AMZN220819C039500002022-06-03 11:43AM EDT3,950.003.853.154.55-0.84-17.91%150446.63%
AMZN220819C040000002022-06-03 3:03PM EDT4,000.003.802.874.35-0.55-12.64%21405443.56%
AMZN220819C040500002022-06-03 2:13PM EDT4,050.003.652.704.10-0.36-8.98%1197440.82%
AMZN220819C041000002022-06-03 9:56AM EDT4,100.004.002.493.80+0.28+7.53%1170437.04%
AMZN220819C042000002022-06-03 10:33AM EDT4,200.003.012.143.45-0.44-12.75%2107432.03%
AMZN220819C043000002022-06-03 1:59PM EDT4,300.002.701.823.10+1.55+134.78%253426.66%
AMZN220819C044000002022-06-03 12:41PM EDT4,400.002.220.822.96-0.71-24.23%2244414.45%
AMZN220819C045000002022-06-03 2:16PM EDT4,500.002.101.502.20-0.40-16.00%6742415.14%
AMZN220819C046000002022-06-03 3:58PM EDT4,600.001.901.902.00-0.59-23.69%2149419.58%
AMZN220819C047000002022-05-31 2:02PM EDT4,700.001.981.502.240.00-1108419.14%
AMZN220819C048000002022-06-03 2:49PM EDT4,800.001.811.532.04+0.11+6.47%1491418.41%
AMZN220819C049000002022-06-03 3:34PM EDT4,900.001.411.251.86-0.29-17.06%19408413.18%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819P000520002022-07-01 10:47AM EDT52.000.100.070.090.00-15,43488.28%
AMZN220819P000530002022-06-30 9:36AM EDT53.000.120.070.100.00-232486.72%
AMZN220819P000540002022-06-30 9:53AM EDT54.000.150.080.110.00-15,27685.94%
AMZN220819P000550002022-07-01 3:29PM EDT55.000.110.090.12-0.02-15.38%1291485.16%
AMZN220819P000560002022-07-01 12:47PM EDT56.000.130.110.13-0.02-13.33%118984.57%
AMZN220819P000570002022-06-27 12:39PM EDT57.000.100.120.140.00-3042083.40%
AMZN220819P000580002022-06-16 9:48AM EDT58.000.290.130.150.00-3217382.23%
AMZN220819P000590002022-06-30 10:00AM EDT59.000.260.150.170.00-123181.84%
AMZN220819P000600002022-07-01 3:25PM EDT60.000.180.160.19-0.04-18.18%541,48081.05%
AMZN220819P000610002022-06-28 10:43AM EDT61.000.150.180.200.00-41,51079.98%
AMZN220819P000620002022-07-01 9:30AM EDT62.000.290.170.22-0.07-19.44%8097278.32%
AMZN220819P000630002022-06-29 11:19AM EDT63.000.280.190.240.00-925877.54%
AMZN220819P000640002022-06-30 10:20AM EDT64.000.420.210.260.00-118576.76%
AMZN220819P000650002022-07-01 1:58PM EDT65.000.280.260.28-0.04-12.50%268876.56%
AMZN220819P000660002022-07-01 2:11PM EDT66.000.320.280.31-0.20-38.46%8175175.73%
AMZN220819P000670002022-06-30 10:10AM EDT67.000.570.310.340.00-15836375.10%
AMZN220819P000680002022-07-01 10:02AM EDT68.000.380.340.37-0.24-38.71%273374.32%
AMZN220819P000690002022-06-30 2:53PM EDT69.000.500.340.400.00-9337672.90%
AMZN220819P000700002022-07-01 3:24PM EDT70.000.410.400.43-0.09-18.00%3199272.51%
AMZN220819P000710002022-06-30 3:30PM EDT71.000.570.410.470.00-8526271.39%
AMZN220819P000720002022-06-30 11:47AM EDT72.000.650.450.520.00-211,47070.80%
AMZN220819P000730002022-07-01 11:13AM EDT73.000.610.520.55-0.03-4.69%517870.26%
AMZN220819P000740002022-06-30 2:13PM EDT74.000.700.560.590.00-2778969.39%
AMZN220819P000750002022-07-01 3:55PM EDT75.000.640.610.64-0.18-21.95%1583,53068.65%
AMZN220819P000760002022-07-01 10:43AM EDT76.000.860.660.70-0.05-5.49%8135167.97%
AMZN220819P000770002022-07-01 11:24AM EDT77.000.850.720.75-0.14-14.14%3055867.19%
AMZN220819P000780002022-06-30 3:55PM EDT78.001.080.780.810.00-11468066.46%
AMZN220819P000790002022-07-01 3:09PM EDT79.000.870.840.88-0.29-25.00%1293765.72%
AMZN220819P000800002022-07-01 3:58PM EDT80.000.940.930.95-0.29-23.58%1,9987,67265.19%
AMZN220819P000810002022-07-01 3:57PM EDT81.001.010.991.03-0.28-21.71%583964.38%
AMZN220819P000820002022-07-01 3:59PM EDT82.001.101.081.11-0.33-23.08%361,07763.75%
AMZN220819P000830002022-07-01 3:55PM EDT83.001.191.161.20-0.32-21.19%751,29163.01%
AMZN220819P000840002022-07-01 3:09PM EDT84.001.301.261.30-0.43-24.86%201,46162.43%
AMZN220819P000850002022-07-01 3:58PM EDT85.001.391.371.42-0.47-25.27%1636,13861.94%
AMZN220819P000860002022-07-01 3:42PM EDT86.001.491.481.53-0.56-27.32%161,14461.28%
AMZN220819P000870002022-07-01 3:57PM EDT87.001.631.601.65-0.60-26.91%2702,31060.67%
AMZN220819P000880002022-07-01 3:57PM EDT88.001.761.721.79-0.37-17.37%201,76060.06%
AMZN220819P000890002022-07-01 3:47PM EDT89.001.881.861.93-0.52-21.67%1232,17559.50%
AMZN220819P000900002022-07-01 3:59PM EDT90.002.052.012.07-0.66-24.35%64219,73858.86%
AMZN220819P000910002022-07-01 3:19PM EDT91.002.212.162.24-0.42-15.97%331,31058.30%
AMZN220819P000920002022-07-01 3:49PM EDT92.002.352.332.40-0.75-24.19%1264,09157.69%
AMZN220819P000930002022-07-01 1:07PM EDT93.002.912.512.59-0.28-8.78%282,88857.18%
AMZN220819P000940002022-07-01 3:57PM EDT94.002.762.712.79-0.61-18.10%1542,38256.68%
AMZN220819P000950002022-07-01 3:59PM EDT95.002.952.922.99-0.85-22.37%86215,72056.13%
AMZN220819P000960002022-07-01 3:46PM EDT96.003.203.103.25-0.90-21.95%1232,07055.59%
AMZN220819P000970002022-07-01 3:33PM EDT97.003.403.353.45-0.90-20.93%511,79755.01%
AMZN220819P000980002022-07-01 3:13PM EDT98.003.703.603.70-0.80-17.78%1022,73154.49%
AMZN220819P000990002022-07-01 3:46PM EDT99.003.883.854.00-0.83-17.62%2164,26054.08%
AMZN220819P001000002022-07-01 3:59PM EDT100.004.254.154.25-1.05-19.81%3,58323,80753.54%
AMZN220819P001050002022-07-01 3:59PM EDT105.005.865.805.90-1.54-20.81%1,69434,06251.12%
AMZN220819P001075002022-07-01 3:54PM EDT107.506.926.806.90-1.63-19.06%1,4677,65850.31%
AMZN220819P001100002022-07-01 3:58PM EDT110.008.047.908.05-1.86-18.79%1,12817,26149.35%
AMZN220819P001105002022-07-01 2:40PM EDT110.508.358.158.30-1.45-14.80%1391,54849.21%
AMZN220819P001107502022-07-01 1:27PM EDT110.759.108.258.40-0.95-9.45%1311,42748.95%
AMZN220819P001110002022-07-01 2:46PM EDT111.008.658.408.55-2.04-19.08%1072,95449.01%
AMZN220819P001112502022-07-01 1:45PM EDT111.259.158.508.65-0.90-8.96%291,59048.76%
AMZN220819P001115002022-07-01 3:01PM EDT111.508.958.658.80-1.65-15.57%1071,33548.79%
AMZN220819P001117502022-07-01 12:55PM EDT111.759.608.808.90+0.35+3.78%371,46648.51%
AMZN220819P001120002022-07-01 2:20PM EDT112.009.608.909.05-1.61-14.36%1011,92948.55%
AMZN220819P001122502022-07-01 2:26PM EDT112.259.459.059.20-1.54-14.01%1411,27748.57%
AMZN220819P001125002022-07-01 1:45PM EDT112.509.859.209.30-1.29-11.58%1643,95448.27%
AMZN220819P001150002022-07-01 3:53PM EDT115.0010.8010.5510.75-2.22-17.05%32014,31547.64%
AMZN220819P001175002022-07-01 1:45PM EDT117.5012.9012.0012.35-1.86-12.60%326,64747.22%
AMZN220819P001200002022-07-01 2:57PM EDT120.0014.1513.8013.95-1.80-11.29%5817,17545.97%
AMZN220819P001225002022-07-01 2:00PM EDT122.5016.3515.5015.85-1.12-6.41%1803,14046.07%
AMZN220819P001250002022-07-01 2:27PM EDT125.0018.1117.4517.70-1.90-9.50%1028,07245.02%
AMZN220819P001275002022-07-01 1:43PM EDT127.5020.5019.4019.75-4.83-19.07%1223,21844.82%
AMZN220819P001300002022-07-01 3:59PM EDT130.0021.7321.6021.80-3.17-12.73%7013,50243.82%
AMZN220819P001325002022-07-01 9:47AM EDT132.5025.2523.7524.05+5.15+25.62%201,32644.19%
AMZN220819P001350002022-07-01 3:59PM EDT135.0026.2426.0526.25-2.61-9.05%1284,02643.26%
AMZN220819P001375002022-07-01 1:01PM EDT137.5030.0228.3028.65-0.83-2.69%52,14944.48%
AMZN220819P001400002022-06-30 9:46AM EDT140.0035.4030.7030.950.00-94,36743.65%
AMZN220819P001425002022-06-29 2:56PM EDT142.5034.0033.0533.400.00-203,22345.02%
AMZN220819P001450002022-06-30 2:04PM EDT145.0037.7635.4535.800.00-112,51245.07%
AMZN220819P001475002022-07-01 3:42PM EDT147.5037.9737.9038.25-6.30-14.23%122,85745.90%
AMZN220819P001500002022-07-01 3:41PM EDT150.0040.4540.4040.65-3.65-8.28%712,44944.82%
AMZN220819P001525002022-07-01 3:41PM EDT152.5042.9342.8043.15+4.23+10.93%401,54246.78%
AMZN220819P001550002022-06-30 3:06PM EDT155.0049.1045.3045.650.00-5353,32448.63%
AMZN220819P001555002022-06-17 12:40PM EDT155.5049.7645.8046.150.00-1001,38049.02%
AMZN220819P001560002022-06-21 10:56AM EDT156.0045.5446.3046.650.00-1202,12049.32%
AMZN220819P001565002022-06-23 3:14PM EDT156.5044.5246.7547.150.00-292,08749.71%
AMZN220819P001570002022-06-23 3:14PM EDT157.0045.0247.2547.650.00-291,24050.10%
AMZN220819P001575002022-06-29 10:33AM EDT157.5047.3547.7548.150.00-1910150.44%
AMZN220819P001580002022-06-07 2:09PM EDT158.0035.9348.3548.600.00-2048.73%
AMZN220819P001585002022-06-22 11:41AM EDT158.5048.2048.7549.150.00-119451.17%
AMZN220819P001590002022-07-01 10:03AM EDT159.0050.9549.2549.65-4.74-8.51%252051.51%
AMZN220819P001595002022-07-01 1:12PM EDT159.5051.7749.8550.05-2.18-4.04%80047.17%
AMZN220819P001600002022-07-01 1:20PM EDT160.0052.0450.2550.65-0.96-1.81%329452.25%
AMZN220819P001605002022-06-10 10:27AM EDT160.5050.1050.8551.050.00-1047.85%
AMZN220819P001610002022-06-06 12:12AM EDT161.0045.9350.5051.800.00--12057.81%
AMZN220819P001615002022-05-18 10:55AM EDT161.5051.0055.9056.350.00--20106.46%
AMZN220819P001620002022-06-14 9:34AM EDT162.0057.8252.3552.550.00-10048.83%
AMZN220819P001625002022-06-29 12:30PM EDT162.5054.1252.7553.150.00-32053.96%
AMZN220819P001630002022-05-19 3:15PM EDT163.0054.5956.1557.200.00--4099.22%
AMZN220819P001635002022-06-06 12:12AM EDT163.5037.0653.0054.300.00--2059.67%
AMZN220819P001640002022-06-03 9:35AM EDT164.0040.9554.3554.550.00--050.10%
AMZN220819P001645002022-05-18 1:41PM EDT164.5056.2457.9558.250.00--099.90%
AMZN220819P001650002022-06-30 11:32AM EDT165.0059.0155.2555.650.00-105055.66%
AMZN220819P001675002022-06-29 1:03PM EDT167.5058.6557.7558.150.00-202057.32%
AMZN220819P001700002022-06-24 9:59AM EDT170.0056.2060.2560.650.00-10158.94%
AMZN220819P001725002022-05-24 9:50AM EDT172.5069.3261.5561.850.00--00.00%
AMZN220819P001750002022-07-01 1:38PM EDT175.0066.4465.3065.55-3.84-5.46%140056.84%
AMZN220819P001775002022-06-06 12:12AM EDT177.5061.3067.6568.050.00---58.20%
AMZN220819P001800002022-06-03 10:36AM EDT180.0058.1070.3070.550.00--059.67%
AMZN220819P001825002022-06-09 3:56PM EDT182.5066.2072.8073.050.00-1061.04%
AMZN220819P001850002022-06-24 12:46PM EDT185.0070.5075.3075.550.00-10062.40%
AMZN220819P001875002022-06-06 12:12AM EDT187.5064.4577.6578.050.00---63.77%
AMZN220819P001900002022-05-23 2:07PM EDT190.0083.4980.9081.250.00--084.67%
AMZN220819P001925002022-06-06 12:12AM EDT192.5048.6182.6583.050.00---66.41%
AMZN220819P001950002022-06-06 12:12AM EDT195.0084.0585.1585.550.00---67.58%
AMZN220819P001975002022-06-06 12:12AM EDT197.5056.9787.6588.050.00---68.95%
AMZN220819P002000002022-06-06 11:41AM EDT200.0073.2690.3590.550.00-7055.47%
AMZN220819P002025002022-06-09 9:38AM EDT202.5082.1092.8093.100.00-1057.03%
AMZN220819P002050002022-06-06 12:12AM EDT205.0084.5095.1595.550.00---72.56%
AMZN220819P002100002022-06-06 12:12AM EDT210.0057.08100.15100.550.00---74.90%
AMZN220819P002150002022-06-06 12:12AM EDT215.0057.20105.15105.550.00---77.15%
AMZN220819P002200002022-06-06 3:57PM EDT220.0095.13110.30110.600.00-5064.06%
AMZN220819P002250002022-06-06 12:12AM EDT225.0099.57115.15115.550.00---81.54%
AMZN220819P002300002022-06-06 10:10AM EDT230.00102.50120.30120.600.00-4067.19%
AMZN220819P002350002022-06-06 12:12AM EDT235.0084.44125.15125.550.00---85.74%
AMZN220819P002400002022-05-31 10:56AM EDT240.00122.31133.15133.350.00--0149.24%
AMZN220819P002450002022-06-06 12:12AM EDT245.00119.47135.15135.550.00---89.65%
AMZN220819P010400002022-06-03 3:53PM EDT1,040.001.821.302.63+0.47+34.81%71810.00%
AMZN220819P010800002022-06-03 1:55PM EDT1,080.001.911.652.90+0.11+6.11%172860.00%
AMZN220819P011000002022-06-03 2:59PM EDT1,100.002.351.803.10+0.50+27.03%3490.00%
AMZN220819P011200002022-05-25 12:34PM EDT1,120.007.412.003.300.00-380.00%
AMZN220819P011400002022-05-25 11:27AM EDT1,140.007.822.123.550.00--220.00%
AMZN220819P011600002022-05-25 12:55PM EDT1,160.008.672.393.700.00-570.00%
AMZN220819P011800002022-05-31 2:01PM EDT1,180.003.202.684.000.00-190.00%
AMZN220819P012000002022-06-02 2:18PM EDT1,200.002.752.974.250.00-12520.00%
AMZN220819P012200002022-05-27 2:40PM EDT1,220.005.753.154.550.00-19730.00%
AMZN220819P012400002022-06-03 11:36AM EDT1,240.004.003.504.85-0.45-10.11%3420.00%
AMZN220819P012600002022-06-03 10:21AM EDT1,260.003.903.855.20-3.22-45.22%160.00%
AMZN220819P012800002022-05-24 12:48PM EDT1,280.0016.454.155.550.00-190.00%
AMZN220819P013000002022-06-02 10:44AM EDT1,300.005.554.555.900.00-12420.00%
AMZN220819P013200002022-06-01 10:23AM EDT1,320.006.324.956.300.00-2360.00%
AMZN220819P013400002022-05-27 12:01PM EDT1,340.009.305.356.750.00-1160.00%
AMZN220819P013600002022-06-01 10:23AM EDT1,360.007.425.857.200.00-2280.00%
AMZN220819P013800002022-05-31 2:03PM EDT1,380.007.566.307.700.00-3150.00%
AMZN220819P014000002022-06-03 3:53PM EDT1,400.007.456.808.20+0.25+3.47%8410.00%
AMZN220819P014200002022-06-02 12:58PM EDT1,420.006.727.408.750.00-140.00%
AMZN220819P014400002022-06-03 9:47AM EDT1,440.008.137.959.40+0.88+12.14%8660.00%
AMZN220819P014600002022-06-01 3:42PM EDT1,460.009.808.5510.000.00-490.00%
AMZN220819P014800002022-06-03 9:47AM EDT1,480.009.399.2010.70-1.21-11.42%8150.00%
AMZN220819P015000002022-06-03 11:13AM EDT1,500.0011.009.9511.45+1.80+19.57%21200.00%
AMZN220819P015200002022-05-31 10:34AM EDT1,520.0015.3710.7012.200.00-3100.00%
AMZN220819P015400002022-05-25 2:59PM EDT1,540.0032.1511.5013.050.00-5210.00%
AMZN220819P015600002022-05-25 2:59PM EDT1,560.0034.4512.3513.900.00-5130.00%
AMZN220819P015800002022-05-31 2:27PM EDT1,580.0015.5013.2014.850.00-150.00%
AMZN220819P016000002022-06-03 1:04PM EDT1,600.0014.5014.2515.85+1.40+10.69%72960.00%
AMZN220819P016200002022-06-03 12:13PM EDT1,620.0016.2515.2516.95+2.10+14.84%3210.00%
AMZN220819P016400002022-06-03 2:15PM EDT1,640.0017.0016.4018.10+2.80+19.72%290.00%
AMZN220819P016600002022-06-03 11:44AM EDT1,660.0018.8617.5020.35+2.96+18.62%1200.00%
AMZN220819P016800002022-06-03 3:01PM EDT1,680.0019.2118.8021.75-2.74-12.48%33530.00%
AMZN220819P017000002022-06-03 3:01PM EDT1,700.0020.5120.2522.00+2.51+13.94%92370.00%
AMZN220819P017200002022-06-03 1:43PM EDT1,720.0023.0521.7023.50+3.00+14.96%12220.00%
AMZN220819P017400002022-06-01 9:42AM EDT1,740.0022.0023.3525.10-3.40-13.39%1480.00%
AMZN220819P017600002022-05-31 10:52AM EDT1,760.0026.1824.9027.850.00-3440.00%
AMZN220819P017800002022-06-03 12:10PM EDT1,780.0028.2926.5028.60-1.36-4.59%1280.00%
AMZN220819P018000002022-06-03 3:56PM EDT1,800.0029.4428.5530.50+4.94+20.16%376760.00%
AMZN220819P018200002022-06-03 1:55PM EDT1,820.0031.9330.5032.55-0.84-2.56%17490.00%
AMZN220819P018400002022-06-03 3:56PM EDT1,840.0033.4832.6535.85-3.31-9.00%51360.00%
AMZN220819P018600002022-06-03 3:31PM EDT1,860.0036.1134.9537.05+3.87+12.00%11360.00%
AMZN220819P018800002022-06-03 12:04PM EDT1,880.0038.5537.3539.50+5.87+17.96%5890.00%
AMZN220819P019000002022-06-03 3:35PM EDT1,900.0041.0339.7542.10+4.23+11.49%136630.00%
AMZN220819P019200002022-06-03 3:29PM EDT1,920.0043.6042.4544.85+4.20+10.66%5290.00%
AMZN220819P019400002022-06-03 3:35PM EDT1,940.0046.6045.3047.80+4.55+10.82%4380.00%
AMZN220819P019600002022-06-03 11:41AM EDT1,960.0051.2548.3550.90+7.50+17.14%1660.00%
AMZN220819P019800002022-06-02 2:56PM EDT1,980.0046.0451.8055.000.00-71480.00%
AMZN220819P020000002022-06-03 3:45PM EDT2,000.0057.0055.0057.65+9.82+20.81%715690.00%
AMZN220819P021000002022-06-03 3:53PM EDT2,100.0076.6373.7079.40+9.73+14.54%369790.00%
AMZN220819P021500002022-06-03 2:18PM EDT2,150.0088.7085.9590.40+7.85+9.71%72000.00%
AMZN220819P022000002022-06-03 3:58PM EDT2,200.00102.60101.05104.40+12.10+13.37%213100.00%
AMZN220819P022100002022-06-03 11:53AM EDT2,210.00108.99103.80107.45+15.15+16.14%5220.00%
AMZN220819P022150002022-06-02 10:48AM EDT2,215.00115.25105.50108.950.00-2250.00%
AMZN220819P022200002022-06-03 9:38AM EDT2,220.00103.50106.80110.50-13.35-11.42%2370.00%
AMZN220819P022250002022-06-03 11:53AM EDT2,225.00113.71108.35112.05-4.74-4.00%15160.00%
AMZN220819P022300002022-05-31 12:04PM EDT2,230.00128.85109.90113.650.00-6160.00%
AMZN220819P022350002022-06-02 3:56PM EDT2,235.0096.98111.45115.250.00-7310.00%
AMZN220819P022400002022-06-03 11:53AM EDT2,240.00118.63113.05116.85+16.11+15.71%4260.00%
AMZN220819P022450002022-06-02 3:37PM EDT2,245.00103.11114.85118.500.00-3250.00%
AMZN220819P022500002022-06-03 2:51PM EDT2,250.00115.95115.25120.15+12.15+11.71%61410.00%
AMZN220819P023000002022-06-03 3:26PM EDT2,300.00137.00133.50137.75+21.00+18.10%114980.00%
AMZN220819P023500002022-06-03 1:41PM EDT2,350.00158.43152.85158.25+20.44+14.81%83240.00%
AMZN220819P024000002022-06-03 1:43PM EDT2,400.00182.36173.95179.65+26.36+16.90%56780.00%
AMZN220819P024500002022-06-03 3:55PM EDT2,450.00197.88196.95202.00+17.75+9.85%1191580.00%
AMZN220819P025000002022-06-03 3:54PM EDT2,500.00224.80222.15228.90+27.60+14.00%124260.00%
AMZN220819P025500002022-06-03 10:28AM EDT2,550.00250.35249.60256.95+29.32+13.27%61620.00%
AMZN220819P026000002022-06-03 12:25PM EDT2,600.00287.88279.25286.85+39.75+16.02%31970.00%
AMZN220819P026500002022-06-02 3:52PM EDT2,650.00314.67310.50318.70+31.26+11.03%1510.00%
AMZN220819P027000002022-06-03 9:36AM EDT2,700.00334.20344.50352.45+24.01+7.74%11920.00%
AMZN220819P027500002022-06-03 9:36AM EDT2,750.00368.95379.85388.35+14.13+3.98%1990.00%
AMZN220819P028000002022-06-03 3:29PM EDT2,800.00421.40417.15425.85+26.20+6.63%62200.00%
AMZN220819P028500002022-06-02 2:03PM EDT2,850.00422.66456.45464.900.00-11570.00%
AMZN220819P029000002022-06-02 11:26AM EDT2,900.00503.87493.15508.800.00-41220.00%
AMZN220819P029500002022-05-23 2:43PM EDT2,950.00534.03534.90550.850.00-11310.00%
AMZN220819P030000002022-06-03 1:49PM EDT3,000.00596.00578.50593.80+58.00+10.78%461170.00%
AMZN220819P030500002022-06-02 1:43PM EDT3,050.00590.59622.35638.350.00-1740.00%
AMZN220819P031000002022-06-03 2:08PM EDT3,100.00675.77667.50683.55+5.02+0.75%471430.00%
AMZN220819P031100002022-06-01 1:08PM EDT3,110.00693.79676.75692.650.00-1640.00%
AMZN220819P031200002022-05-10 1:00PM EDT3,120.00977.39685.50701.750.00-11120.00%
AMZN220819P031300002022-05-23 11:15AM EDT3,130.001,021.30694.65710.900.00-21160.00%
AMZN220819P031400002022-05-23 11:15AM EDT3,140.001,031.01704.40720.100.00-21100.00%
AMZN220819P031500002022-05-31 10:57AM EDT3,150.00743.96713.15729.500.00-3650.00%
AMZN220819P031600002022-05-09 1:33PM EDT3,160.00960.22721.85738.600.00-1360.00%
AMZN220819P031700002022-05-24 12:44PM EDT3,170.001,104.20731.20748.050.00-11950.00%
AMZN220819P031800002022-05-19 2:14PM EDT3,180.001,014.42740.50757.350.00-1310.00%
AMZN220819P031900002022-05-31 3:18PM EDT3,190.00778.20749.85766.750.00-2390.00%
AMZN220819P032000002022-06-02 1:03PM EDT3,200.00725.83758.95775.800.00-32240.00%
AMZN220819P032100002022-04-11 2:32PM EDT3,210.00346.051,097.801,108.050.00-3270.00%
AMZN220819P032200002022-05-06 10:16AM EDT3,220.00918.50778.00794.900.00-160.00%
AMZN220819P032300002022-05-18 10:55AM EDT3,230.001,020.00787.40804.350.00-1150.00%
AMZN220819P032400002022-05-19 2:14PM EDT3,240.001,073.56796.80813.800.00-1150.00%
AMZN220819P032500002022-06-03 1:36PM EDT3,250.00820.18806.25823.25-45.67-5.27%7380.00%
AMZN220819P032600002022-05-19 3:15PM EDT3,260.001,091.81816.20832.750.00-160.00%
AMZN220819P032700002022-04-29 9:59AM EDT3,270.00741.25962.60979.000.00-110.00%
AMZN220819P032800002022-04-29 10:29AM EDT3,280.00745.10972.45989.000.00-470.00%
AMZN220819P032900002022-05-18 1:41PM EDT3,290.001,124.83844.25861.350.00-11100.00%
AMZN220819P033000002022-06-03 1:36PM EDT3,300.00866.24853.80870.90-213.91-19.80%5950.00%
AMZN220819P033500002022-06-03 1:37PM EDT3,350.00916.47902.50918.85-76.28-7.68%5160.00%
AMZN220819P034000002022-06-03 10:36AM EDT3,400.00965.38950.00966.05-238.46-19.81%1580.00%
AMZN220819P034500002022-05-24 9:50AM EDT3,450.001,386.33999.001,015.500.00-5180.00%
AMZN220819P035000002022-05-31 12:24PM EDT3,500.001,125.871,048.001,064.500.00-1130.00%
AMZN220819P035500002022-05-06 12:23PM EDT3,550.001,225.901,097.501,113.600.00-100.00%
AMZN220819P036000002022-06-03 10:36AM EDT3,600.001,161.931,147.501,163.35-303.82-20.73%100.00%
AMZN220819P036500002022-05-04 10:14AM EDT3,650.001,253.771,213.101,224.150.00-200.00%
AMZN220819P037000002022-05-26 11:10AM EDT3,700.001,479.631,246.001,262.550.00-200.00%
AMZN220819P037500002022-05-03 9:31AM EDT3,750.001,288.901,316.251,326.100.00-100.00%
AMZN220819P038000002022-05-23 2:07PM EDT3,800.001,669.851,345.501,362.050.00-200.00%
AMZN220819P038500002022-04-25 2:22PM EDT3,850.00972.151,705.101,723.750.00-6400.00%
AMZN220819P039000002022-05-13 11:16AM EDT3,900.001,680.951,444.701,461.950.00-200.00%
AMZN220819P039500002022-04-28 9:32AM EDT3,950.001,139.351,639.801,657.000.00-100.00%
AMZN220819P040000002022-05-26 11:10AM EDT4,000.001,779.621,544.651,562.200.00-200.00%
AMZN220819P040500002022-04-01 3:11PM EDT4,050.00816.651,556.501,574.650.00-110.00%
AMZN220819P041000002022-05-04 10:44AM EDT4,100.001,690.051,663.901,675.200.00-400.00%
AMZN220819P042000002022-04-14 11:23AM EDT4,200.001,141.641,931.601,943.850.00-200.00%
AMZN220819P043000002022-04-06 2:32PM EDT4,300.001,143.971,998.902,009.650.00-4000.00%
AMZN220819P044000002022-04-28 9:32AM EDT4,400.001,572.702,089.802,107.000.00-200.00%
AMZN220819P045000002022-04-29 12:27PM EDT4,500.001,991.442,189.802,207.000.00-200.00%
AMZN220819P046000002022-04-29 12:29PM EDT4,600.002,089.432,289.802,307.000.00-200.00%
AMZN220819P047000002022-04-21 1:00PM EDT4,700.001,688.842,541.952,554.100.00-400.00%
AMZN220819P048000002022-05-31 10:20AM EDT4,800.002,446.242,344.502,362.050.00-200.00%
AMZN220819P049000002022-04-29 12:29PM EDT4,900.002,389.472,590.002,606.500.00-200.00%