Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00052000 | 2022-06-22 10:38AM EDT | 52.00 | 60.35 | 57.60 | 58.00 | 0.00 | - | 5 | 2 | 103.03% |
| AMZN220819C00053000 | 2022-06-30 12:10PM EDT | 53.00 | 52.92 | 56.60 | 57.00 | 0.00 | - | 2 | 2 | 100.59% |
| AMZN220819C00054000 | 2022-06-27 10:23AM EDT | 54.00 | 60.28 | 55.65 | 56.00 | 0.00 | - | - | 1 | 99.90% |
| AMZN220819C00055000 | 2022-06-28 1:21PM EDT | 55.00 | 53.25 | 54.65 | 55.00 | 0.00 | - | 52 | 52 | 97.56% |
| AMZN220819C00056000 | 2022-06-28 10:23AM EDT | 56.00 | 55.90 | 53.65 | 54.00 | 0.00 | - | 1 | 1 | 95.31% |
| AMZN220819C00058000 | 2022-06-28 1:21PM EDT | 58.00 | 50.30 | 51.70 | 52.05 | 0.00 | - | 26 | 26 | 93.46% |
| AMZN220819C00060000 | 2022-06-24 1:35PM EDT | 60.00 | 55.20 | 49.70 | 50.10 | 0.00 | - | 48 | 25 | 90.23% |
| AMZN220819C00062000 | 2022-06-24 10:02AM EDT | 62.00 | 53.05 | 47.75 | 48.15 | 0.00 | - | 1 | 23 | 88.09% |
| AMZN220819C00065000 | 2022-06-30 12:27PM EDT | 65.00 | 42.40 | 44.85 | 45.20 | +42.40 | - | - | 2 | 84.47% |
| AMZN220819C00067000 | 2022-06-22 3:46PM EDT | 67.00 | 42.53 | 42.90 | 43.25 | 0.00 | - | 55 | 105 | 81.93% |
| AMZN220819C00068000 | 2022-06-06 12:12AM EDT | 68.00 | 39.43 | 41.90 | 43.15 | 0.00 | - | - | 20 | 91.65% |
| AMZN220819C00069000 | 2022-06-24 3:54PM EDT | 69.00 | 47.61 | 40.95 | 41.35 | 0.00 | - | 1 | 20 | 79.98% |
| AMZN220819C00070000 | 2022-06-28 12:44PM EDT | 70.00 | 39.45 | 40.00 | 40.35 | 0.00 | - | 1 | 21 | 78.56% |
| AMZN220819C00071000 | 2022-06-15 9:39AM EDT | 71.00 | 34.11 | 39.05 | 39.40 | 0.00 | - | 8 | 6 | 77.78% |
| AMZN220819C00072000 | 2022-06-21 11:29AM EDT | 72.00 | 38.14 | 38.10 | 38.45 | 0.00 | - | - | 42 | 76.95% |
| AMZN220819C00074000 | 2022-05-31 12:19PM EDT | 74.00 | 45.44 | 33.50 | 33.75 | 0.00 | - | - | 40 | 0.00% |
| AMZN220819C00075000 | 2022-06-23 11:24AM EDT | 75.00 | 37.00 | 35.25 | 35.60 | 0.00 | - | 3 | 69 | 74.02% |
| AMZN220819C00076000 | 2022-06-06 12:12AM EDT | 76.00 | 45.50 | 34.55 | 34.95 | 0.00 | - | - | - | 78.08% |
| AMZN220819C00077000 | 2022-06-29 9:50AM EDT | 77.00 | 33.15 | 33.35 | 33.70 | 0.00 | - | 1 | 2 | 71.83% |
| AMZN220819C00078000 | 2022-06-14 3:28PM EDT | 78.00 | 26.40 | 32.40 | 32.75 | 0.00 | - | 1 | 12 | 70.65% |
| AMZN220819C00079000 | 2022-06-17 3:29PM EDT | 79.00 | 28.58 | 31.50 | 31.85 | 0.00 | - | 6 | 7 | 70.31% |
| AMZN220819C00080000 | 2022-06-30 2:48PM EDT | 80.00 | 28.05 | 30.55 | 30.90 | 0.00 | - | 2 | 143 | 69.04% |
| AMZN220819C00081000 | 2022-06-17 3:29PM EDT | 81.00 | 26.85 | 29.65 | 30.00 | 0.00 | - | 7 | 9 | 68.51% |
| AMZN220819C00082000 | 2022-06-09 9:45AM EDT | 82.00 | 38.60 | 28.70 | 29.05 | 0.00 | - | 1 | 1 | 67.14% |
| AMZN220819C00083000 | 2022-06-21 3:53PM EDT | 83.00 | 27.46 | 27.80 | 28.15 | 0.00 | - | 2 | 7 | 66.46% |
| AMZN220819C00084000 | 2022-06-30 2:53PM EDT | 84.00 | 24.10 | 26.90 | 27.25 | 0.00 | - | 1 | 69 | 65.67% |
| AMZN220819C00085000 | 2022-06-30 2:53PM EDT | 85.00 | 23.25 | 26.00 | 26.35 | 0.00 | - | 2 | 451 | 64.84% |
| AMZN220819C00086000 | 2022-06-29 11:21AM EDT | 86.00 | 25.15 | 25.15 | 25.45 | 0.00 | - | 1 | 24 | 64.23% |
| AMZN220819C00087000 | 2022-06-06 12:12AM EDT | 87.00 | 26.06 | 24.65 | 25.60 | 0.00 | - | - | 20 | 71.34% |
| AMZN220819C00088000 | 2022-06-29 11:41AM EDT | 88.00 | 23.60 | 23.40 | 23.75 | 0.00 | - | 2 | 48 | 63.04% |
| AMZN220819C00089000 | 2022-05-18 11:38AM EDT | 89.00 | 23.87 | 20.20 | 20.55 | 0.00 | - | - | 20 | 0.00% |
| AMZN220819C00090000 | 2022-07-01 2:32PM EDT | 90.00 | 21.31 | 21.70 | 22.00 | +2.26 | +11.86% | 44 | 324 | 61.47% |
| AMZN220819C00091000 | 2022-06-30 12:20PM EDT | 91.00 | 18.33 | 20.85 | 21.20 | 0.00 | - | 51 | 71 | 60.96% |
| AMZN220819C00092000 | 2022-06-23 1:51PM EDT | 92.00 | 21.45 | 20.00 | 20.35 | 0.00 | - | 12 | 9 | 60.11% |
| AMZN220819C00093000 | 2022-06-30 11:23AM EDT | 93.00 | 16.55 | 19.20 | 19.55 | 0.00 | - | 50 | 68 | 59.62% |
| AMZN220819C00094000 | 2022-06-30 12:58PM EDT | 94.00 | 16.35 | 18.40 | 18.75 | 0.00 | - | 1 | 172 | 59.03% |
| AMZN220819C00095000 | 2022-07-01 10:36AM EDT | 95.00 | 15.77 | 17.60 | 17.95 | -0.13 | -0.82% | 18 | 203 | 58.36% |
| AMZN220819C00096000 | 2022-07-01 12:57PM EDT | 96.00 | 15.80 | 16.85 | 17.15 | +1.00 | +6.76% | 10 | 369 | 57.79% |
| AMZN220819C00097000 | 2022-07-01 2:45PM EDT | 97.00 | 15.96 | 16.05 | 16.40 | +1.36 | +9.32% | 2 | 153 | 57.13% |
| AMZN220819C00098000 | 2022-07-01 3:49PM EDT | 98.00 | 15.56 | 15.30 | 15.65 | +2.60 | +20.06% | 22 | 414 | 56.57% |
| AMZN220819C00099000 | 2022-07-01 11:36AM EDT | 99.00 | 13.80 | 14.60 | 14.90 | +0.50 | +3.76% | 6 | 263 | 56.08% |
| AMZN220819C00100000 | 2022-07-01 3:59PM EDT | 100.00 | 14.00 | 13.85 | 14.15 | +2.40 | +20.69% | 91 | 2,976 | 55.31% |
| AMZN220819C00105000 | 2022-07-01 3:55PM EDT | 105.00 | 10.65 | 10.60 | 10.80 | +1.90 | +21.71% | 405 | 28,093 | 53.04% |
| AMZN220819C00107500 | 2022-07-01 3:59PM EDT | 107.50 | 9.15 | 9.10 | 9.25 | +1.55 | +20.39% | 556 | 3,565 | 51.69% |
| AMZN220819C00110000 | 2022-07-01 3:59PM EDT | 110.00 | 7.85 | 7.75 | 7.85 | +1.56 | +24.80% | 1,373 | 12,206 | 50.55% |
| AMZN220819C00110500 | 2022-07-01 3:25PM EDT | 110.50 | 7.50 | 7.45 | 7.65 | +1.23 | +19.62% | 313 | 1,020 | 50.39% |
| AMZN220819C00110750 | 2022-07-01 3:40PM EDT | 110.75 | 7.45 | 7.35 | 7.55 | +1.45 | +24.17% | 19 | 831 | 50.46% |
| AMZN220819C00111000 | 2022-07-01 3:50PM EDT | 111.00 | 7.30 | 7.20 | 7.40 | +1.40 | +23.73% | 92 | 2,080 | 50.21% |
| AMZN220819C00111250 | 2022-07-01 2:52PM EDT | 111.25 | 7.00 | 7.10 | 7.25 | +1.50 | +27.27% | 3 | 836 | 50.10% |
| AMZN220819C00111500 | 2022-07-01 1:44PM EDT | 111.50 | 6.55 | 6.95 | 7.15 | +1.10 | +20.18% | 29 | 842 | 50.61% |
| AMZN220819C00111750 | 2022-07-01 10:23AM EDT | 111.75 | 6.10 | 6.85 | 7.05 | +0.85 | +16.19% | 1 | 762 | 50.02% |
| AMZN220819C00112000 | 2022-07-01 3:51PM EDT | 112.00 | 6.81 | 6.70 | 6.90 | +1.31 | +23.82% | 117 | 1,650 | 50.37% |
| AMZN220819C00112250 | 2022-07-01 2:23PM EDT | 112.25 | 6.27 | 6.60 | 6.80 | +0.97 | +18.30% | 42 | 1,247 | 50.39% |
| AMZN220819C00112500 | 2022-07-01 3:42PM EDT | 112.50 | 6.70 | 6.50 | 6.65 | +1.55 | +30.10% | 481 | 3,669 | 50.09% |
| AMZN220819C00115000 | 2022-07-01 3:59PM EDT | 115.00 | 5.49 | 5.45 | 5.55 | +1.09 | +24.77% | 1,115 | 16,862 | 49.17% |
| AMZN220819C00117500 | 2022-07-01 3:33PM EDT | 117.50 | 4.56 | 4.45 | 4.60 | +1.12 | +32.56% | 332 | 8,064 | 48.46% |
| AMZN220819C00120000 | 2022-07-01 3:59PM EDT | 120.00 | 3.69 | 3.65 | 3.75 | +0.85 | +29.93% | 873 | 17,205 | 47.64% |
| AMZN220819C00122500 | 2022-07-01 3:55PM EDT | 122.50 | 2.99 | 2.94 | 3.05 | +0.66 | +28.33% | 206 | 8,833 | 47.10% |
| AMZN220819C00125000 | 2022-07-01 3:59PM EDT | 125.00 | 2.41 | 2.36 | 2.44 | +0.56 | +30.27% | 1,138 | 23,245 | 46.46% |
| AMZN220819C00127500 | 2022-07-01 3:59PM EDT | 127.50 | 1.93 | 1.89 | 1.96 | +0.33 | +20.62% | 112 | 5,054 | 46.14% |
| AMZN220819C00130000 | 2022-07-01 3:59PM EDT | 130.00 | 1.51 | 1.48 | 1.56 | +0.37 | +32.46% | 769 | 16,933 | 45.84% |
| AMZN220819C00132500 | 2022-07-01 3:59PM EDT | 132.50 | 1.21 | 1.15 | 1.24 | +0.26 | +27.37% | 203 | 5,006 | 45.65% |
| AMZN220819C00135000 | 2022-07-01 3:58PM EDT | 135.00 | 0.97 | 0.93 | 0.99 | +0.23 | +31.08% | 575 | 15,686 | 45.63% |
| AMZN220819C00137500 | 2022-07-01 3:59PM EDT | 137.50 | 0.78 | 0.73 | 0.80 | +0.20 | +34.48% | 197 | 4,672 | 45.80% |
| AMZN220819C00140000 | 2022-07-01 3:56PM EDT | 140.00 | 0.63 | 0.60 | 0.64 | +0.16 | +34.04% | 634 | 15,971 | 45.90% |
| AMZN220819C00142500 | 2022-07-01 3:15PM EDT | 142.50 | 0.51 | 0.48 | 0.51 | +0.14 | +37.84% | 9 | 9,898 | 45.97% |
| AMZN220819C00145000 | 2022-07-01 3:56PM EDT | 145.00 | 0.40 | 0.39 | 0.42 | +0.08 | +25.00% | 77 | 9,364 | 46.39% |
| AMZN220819C00147500 | 2022-07-01 10:07AM EDT | 147.50 | 0.31 | 0.32 | 0.35 | +0.04 | +14.81% | 2 | 9,814 | 46.88% |
| AMZN220819C00150000 | 2022-07-01 3:55PM EDT | 150.00 | 0.27 | 0.26 | 0.29 | +0.04 | +17.39% | 187 | 15,791 | 47.31% |
| AMZN220819C00152500 | 2022-07-01 1:53PM EDT | 152.50 | 0.21 | 0.18 | 0.24 | +0.02 | +10.53% | 10 | 3,582 | 47.75% |
| AMZN220819C00155000 | 2022-07-01 3:05PM EDT | 155.00 | 0.18 | 0.18 | 0.20 | +0.02 | +12.50% | 64 | 5,775 | 48.15% |
| AMZN220819C00155500 | 2022-07-01 3:34PM EDT | 155.50 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 104 | 2,425 | 48.54% |
| AMZN220819C00156000 | 2022-06-30 12:04PM EDT | 156.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 1 | 2,595 | 48.54% |
| AMZN220819C00156500 | 2022-06-30 10:49AM EDT | 156.50 | 0.14 | 0.13 | 0.19 | 0.00 | - | 1 | 2,524 | 48.83% |
| AMZN220819C00157000 | 2022-06-30 1:37PM EDT | 157.00 | 0.14 | 0.12 | 0.18 | 0.00 | - | 2 | 2,830 | 48.83% |
| AMZN220819C00157500 | 2022-07-01 3:45PM EDT | 157.50 | 0.17 | 0.15 | 0.17 | +0.03 | +21.43% | 3 | 24,465 | 48.73% |
| AMZN220819C00158000 | 2022-06-30 1:02PM EDT | 158.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 1 | 1,669 | 49.12% |
| AMZN220819C00158500 | 2022-07-01 3:46PM EDT | 158.50 | 0.15 | 0.14 | 0.17 | +0.02 | +15.38% | 8 | 3,223 | 49.41% |
| AMZN220819C00159000 | 2022-07-01 3:11PM EDT | 159.00 | 0.15 | 0.10 | 0.16 | +0.02 | +15.38% | 1 | 1,973 | 49.32% |
| AMZN220819C00159500 | 2022-07-01 1:32PM EDT | 159.50 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 110 | 2,601 | 49.71% |
| AMZN220819C00160000 | 2022-07-01 3:33PM EDT | 160.00 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 218 | 5,793 | 49.51% |
| AMZN220819C00160500 | 2022-06-30 1:47PM EDT | 160.50 | 0.12 | 0.10 | 0.15 | 0.00 | - | 1 | 3,193 | 49.90% |
| AMZN220819C00161000 | 2022-06-28 3:59PM EDT | 161.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 1 | 2,657 | 50.20% |
| AMZN220819C00161500 | 2022-06-27 1:38PM EDT | 161.50 | 0.18 | 0.12 | 0.14 | 0.00 | - | 5 | 1,151 | 50.00% |
| AMZN220819C00162000 | 2022-07-01 9:38AM EDT | 162.00 | 0.10 | 0.11 | 0.13 | -0.13 | -56.52% | 1 | 919 | 49.81% |
| AMZN220819C00162500 | 2022-06-28 11:41AM EDT | 162.50 | 0.12 | 0.11 | 0.13 | 0.00 | - | 41 | 1,861 | 50.20% |
| AMZN220819C00163000 | 2022-06-30 11:57AM EDT | 163.00 | 0.10 | 0.07 | 0.16 | 0.00 | - | 12 | 3,190 | 52.05% |
| AMZN220819C00163500 | 2022-06-28 12:17PM EDT | 163.50 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 537 | 50.00% |
| AMZN220819C00164000 | 2022-06-27 10:11AM EDT | 164.00 | 0.17 | 0.10 | 0.12 | 0.00 | - | 1 | 1,031 | 50.00% |
| AMZN220819C00164500 | 2022-07-01 1:03PM EDT | 164.50 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 2 | 1,996 | 50.29% |
| AMZN220819C00165000 | 2022-07-01 1:03PM EDT | 165.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 3 | 4,999 | 50.00% |
| AMZN220819C00167500 | 2022-06-28 11:41AM EDT | 167.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 2 | 6,161 | 51.17% |
| AMZN220819C00170000 | 2022-07-01 9:38AM EDT | 170.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 10 | 5,634 | 51.56% |
| AMZN220819C00172500 | 2022-07-01 11:56AM EDT | 172.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 3 | 6,108 | 52.15% |
| AMZN220819C00175000 | 2022-07-01 12:07PM EDT | 175.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 21 | 8,641 | 53.13% |
| AMZN220819C00177500 | 2022-06-30 9:54AM EDT | 177.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 1,118 | 55.27% |
| AMZN220819C00180000 | 2022-07-01 1:58PM EDT | 180.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 22 | 4,872 | 56.25% |
| AMZN220819C00182500 | 2022-06-30 2:51PM EDT | 182.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 400 | 2,283 | 53.91% |
| AMZN220819C00185000 | 2022-06-30 2:51PM EDT | 185.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 2,515 | 55.27% |
| AMZN220819C00187500 | 2022-06-30 1:07PM EDT | 187.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 29 | 1,459 | 57.23% |
| AMZN220819C00190000 | 2022-07-01 2:34PM EDT | 190.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 4,182 | 57.03% |
| AMZN220819C00192500 | 2022-06-27 2:40PM EDT | 192.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1,004 | 1,763 | 58.98% |
| AMZN220819C00195000 | 2022-07-01 9:42AM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 1,370 | 54.69% |
| AMZN220819C00197500 | 2022-06-29 12:22PM EDT | 197.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,122 | 58.59% |
| AMZN220819C00200000 | 2022-07-01 2:20PM EDT | 200.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 48 | 8,738 | 59.38% |
| AMZN220819C00202500 | 2022-06-29 9:52AM EDT | 202.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 265 | 4,304 | 59.38% |
| AMZN220819C00205000 | 2022-07-01 2:37PM EDT | 205.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 4,288 | 60.16% |
| AMZN220819C00210000 | 2022-06-30 11:08AM EDT | 210.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 13 | 2,243 | 65.63% |
| AMZN220819C00215000 | 2022-07-01 3:57PM EDT | 215.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 101 | 1,196 | 66.80% |
| AMZN220819C00220000 | 2022-06-28 9:42AM EDT | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 51 | 5,734 | 66.41% |
| AMZN220819C00225000 | 2022-07-01 2:21PM EDT | 225.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 14,581 | 67.97% |
| AMZN220819C00230000 | 2022-06-28 9:35AM EDT | 230.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3,033 | 65.63% |
| AMZN220819C00235000 | 2022-06-27 9:57AM EDT | 235.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 1,794 | 71.88% |
| AMZN220819C00240000 | 2022-06-28 9:42AM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 203 | 2,478 | 71.88% |
| AMZN220819C00245000 | 2022-07-01 10:49AM EDT | 245.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 9,847 | 73.44% |
| AMZN220819C01240000 | 2022-05-31 3:47PM EDT | 1,240.00 | 1,199.49 | 1,206.80 | 1,223.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220819C01360000 | 2022-05-16 12:14AM EDT | 1,360.00 | 788.69 | 1,089.40 | 1,106.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN220819C01380000 | 2022-05-16 12:14AM EDT | 1,380.00 | 770.39 | 1,070.20 | 1,086.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN220819C01400000 | 2022-05-04 10:36AM EDT | 1,400.00 | 1,023.94 | 1,038.25 | 1,049.15 | 0.00 | - | - | 1 | 0.00% |
| AMZN220819C01500000 | 2022-06-01 9:49AM EDT | 1,500.00 | 1,008.20 | 954.45 | 971.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN220819C01520000 | 2022-05-05 9:57AM EDT | 1,520.00 | 910.00 | 935.15 | 952.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819C01600000 | 2022-05-26 11:13AM EDT | 1,600.00 | 655.00 | 859.15 | 876.30 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220819C01680000 | 2022-05-17 2:40PM EDT | 1,680.00 | 624.85 | 784.40 | 800.95 | 0.00 | - | - | 2 | 0.00% |
| AMZN220819C01700000 | 2022-05-26 1:13PM EDT | 1,700.00 | 589.10 | 765.85 | 782.50 | 0.00 | - | 18 | 20 | 0.00% |
| AMZN220819C01720000 | 2022-05-24 12:44PM EDT | 1,720.00 | 431.20 | 747.40 | 763.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819C01740000 | 2022-05-10 2:46PM EDT | 1,740.00 | 521.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220819C01760000 | 2022-05-16 12:00AM EDT | 1,760.00 | 715.28 | 710.80 | 727.20 | +210.80 | +41.79% | 1 | 2 | 0.00% |
| AMZN220819C01780000 | 2022-05-18 11:38AM EDT | 1,780.00 | 477.33 | 692.60 | 709.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220819C01800000 | 2022-05-31 3:34PM EDT | 1,800.00 | 671.70 | 674.60 | 691.30 | 0.00 | - | 4 | 11 | 0.00% |
| AMZN220819C01820000 | 2022-05-18 2:13PM EDT | 1,820.00 | 423.99 | 656.65 | 672.95 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN220819C01860000 | 2022-05-04 3:35PM EDT | 1,860.00 | 690.00 | 621.20 | 636.75 | 0.00 | - | - | 1 | 0.00% |
| AMZN220819C01880000 | 2022-05-18 1:23PM EDT | 1,880.00 | 392.72 | 604.25 | 619.20 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN220819C01900000 | 2022-05-27 9:46AM EDT | 1,900.00 | 451.85 | 586.20 | 602.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN220819C01920000 | 2022-05-18 1:39PM EDT | 1,920.00 | 363.58 | 569.05 | 584.55 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN220819C01940000 | 2022-05-24 2:51PM EDT | 1,940.00 | 275.40 | 553.35 | 568.00 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN220819C01960000 | 2022-06-02 9:36AM EDT | 1,960.00 | 516.54 | 535.35 | 550.85 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN220819C01980000 | 2022-06-02 12:49PM EDT | 1,980.00 | 517.82 | 518.10 | 533.95 | -38.52 | -6.92% | 1 | 9 | 0.00% |
| AMZN220819C02000000 | 2022-06-03 11:56AM EDT | 2,000.00 | 503.95 | 502.25 | 517.70 | -53.85 | -9.65% | 7 | 95 | 0.00% |
| AMZN220819C02100000 | 2022-06-03 1:43PM EDT | 2,100.00 | 419.00 | 426.20 | 434.60 | -54.63 | -11.53% | 2 | 875 | 0.00% |
| AMZN220819C02150000 | 2022-06-02 2:44PM EDT | 2,150.00 | 430.53 | 388.90 | 396.75 | 0.00 | - | 1 | 89 | 0.00% |
| AMZN220819C02200000 | 2022-06-03 2:53PM EDT | 2,200.00 | 360.95 | 353.05 | 361.05 | +0.95 | +0.26% | 5 | 195 | 0.00% |
| AMZN220819C02210000 | 2022-06-02 1:50PM EDT | 2,210.00 | 386.81 | 345.90 | 353.65 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN220819C02215000 | 2022-05-27 2:52PM EDT | 2,215.00 | 227.74 | 342.40 | 350.10 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN220819C02220000 | 2022-06-02 1:50PM EDT | 2,220.00 | 379.61 | 338.95 | 346.95 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN220819C02225000 | 2022-06-01 2:39PM EDT | 2,225.00 | 364.33 | 335.55 | 343.25 | 0.00 | - | 3 | 27 | 0.00% |
| AMZN220819C02230000 | 2022-06-02 1:50PM EDT | 2,230.00 | 372.66 | 332.10 | 340.30 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN220819C02235000 | 2022-05-31 10:53AM EDT | 2,235.00 | 270.00 | 328.70 | 336.65 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN220819C02240000 | 2022-05-27 10:10AM EDT | 2,240.00 | 218.52 | 325.35 | 333.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN220819C02245000 | 2022-05-31 12:25PM EDT | 2,245.00 | 279.00 | 322.10 | 329.65 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN220819C02250000 | 2022-06-03 9:34AM EDT | 2,250.00 | 345.30 | 318.75 | 326.35 | -15.30 | -4.24% | 2 | 127 | 0.00% |
| AMZN220819C02300000 | 2022-06-03 3:52PM EDT | 2,300.00 | 291.45 | 286.35 | 293.70 | -40.95 | -12.32% | 9 | 479 | 0.00% |
| AMZN220819C02350000 | 2022-06-03 11:09AM EDT | 2,350.00 | 250.75 | 255.70 | 263.25 | -35.90 | -12.52% | 3 | 90 | 0.00% |
| AMZN220819C02400000 | 2022-06-03 3:50PM EDT | 2,400.00 | 230.22 | 227.25 | 234.35 | -41.78 | -15.36% | 30 | 466 | 0.00% |
| AMZN220819C02450000 | 2022-06-03 3:57PM EDT | 2,450.00 | 206.80 | 200.90 | 207.85 | -25.37 | -10.93% | 140 | 220 | 0.00% |
| AMZN220819C02500000 | 2022-06-03 3:57PM EDT | 2,500.00 | 181.15 | 176.75 | 183.65 | -34.20 | -15.88% | 121 | 668 | 0.00% |
| AMZN220819C02550000 | 2022-06-03 3:44PM EDT | 2,550.00 | 157.80 | 154.60 | 161.50 | -32.70 | -17.17% | 123 | 124 | 0.00% |
| AMZN220819C02600000 | 2022-06-03 3:53PM EDT | 2,600.00 | 139.00 | 134.15 | 140.15 | -26.00 | -15.76% | 73 | 431 | 0.00% |
| AMZN220819C02650000 | 2022-06-03 3:02PM EDT | 2,650.00 | 121.20 | 115.65 | 122.90 | -22.00 | -15.36% | 20 | 177 | 0.00% |
| AMZN220819C02700000 | 2022-06-03 3:54PM EDT | 2,700.00 | 102.90 | 99.50 | 104.90 | -21.85 | -17.52% | 26 | 682 | 1,326.81% |
| AMZN220819C02750000 | 2022-06-03 3:35PM EDT | 2,750.00 | 90.00 | 84.95 | 90.20 | -17.17 | -16.02% | 36 | 185 | 1,074.02% |
| AMZN220819C02800000 | 2022-06-03 10:55AM EDT | 2,800.00 | 72.60 | 72.50 | 77.40 | -22.40 | -23.58% | 29 | 398 | 950.15% |
| AMZN220819C02850000 | 2022-06-03 2:02PM EDT | 2,850.00 | 62.77 | 61.55 | 66.25 | -16.73 | -21.04% | 6 | 475 | 865.12% |
| AMZN220819C02900000 | 2022-06-03 2:53PM EDT | 2,900.00 | 57.84 | 52.05 | 58.35 | -10.66 | -15.56% | 37 | 431 | 806.32% |
| AMZN220819C02950000 | 2022-06-03 11:13AM EDT | 2,950.00 | 44.00 | 45.55 | 50.00 | -14.40 | -24.66% | 3 | 480 | 759.42% |
| AMZN220819C03000000 | 2022-06-03 3:58PM EDT | 3,000.00 | 40.00 | 38.75 | 43.00 | -12.89 | -24.37% | 157 | 590 | 717.21% |
| AMZN220819C03050000 | 2022-06-03 3:20PM EDT | 3,050.00 | 33.65 | 32.60 | 35.20 | -9.85 | -22.64% | 21 | 113 | 674.67% |
| AMZN220819C03100000 | 2022-06-03 3:58PM EDT | 3,100.00 | 28.80 | 26.75 | 31.80 | -9.35 | -24.51% | 25 | 305 | 646.46% |
| AMZN220819C03110000 | 2022-06-03 2:40PM EDT | 3,110.00 | 29.23 | 25.90 | 29.25 | -6.57 | -18.35% | 5 | 113 | 635.62% |
| AMZN220819C03120000 | 2022-06-03 9:36AM EDT | 3,120.00 | 31.47 | 26.00 | 28.40 | -3.08 | -8.91% | 3 | 120 | 633.45% |
| AMZN220819C03130000 | 2022-06-02 2:23PM EDT | 3,130.00 | 33.88 | 25.20 | 27.55 | 0.00 | - | 27 | 128 | 628.26% |
| AMZN220819C03140000 | 2022-06-03 3:37PM EDT | 3,140.00 | 25.50 | 24.40 | 28.30 | -9.00 | -26.09% | 3 | 137 | 628.39% |
| AMZN220819C03150000 | 2022-06-03 12:56PM EDT | 3,150.00 | 25.06 | 23.70 | 25.90 | -6.49 | -20.57% | 4 | 157 | 618.29% |
| AMZN220819C03160000 | 2022-06-02 1:44PM EDT | 3,160.00 | 31.05 | 22.00 | 25.20 | 0.00 | - | 26 | 84 | 610.40% |
| AMZN220819C03170000 | 2022-06-02 3:24PM EDT | 3,170.00 | 24.75 | 21.30 | 24.45 | -5.55 | -18.32% | 1 | 157 | 605.69% |
| AMZN220819C03180000 | 2022-06-02 3:16PM EDT | 3,180.00 | 24.00 | 20.65 | 23.70 | -4.99 | -17.21% | 1 | 105 | 601.11% |
| AMZN220819C03190000 | 2022-06-03 1:32PM EDT | 3,190.00 | 22.00 | 20.90 | 23.05 | -6.15 | -21.85% | 6 | 118 | 600.00% |
| AMZN220819C03200000 | 2022-06-03 3:55PM EDT | 3,200.00 | 21.60 | 20.40 | 22.35 | -5.15 | -19.25% | 33 | 292 | 596.07% |
| AMZN220819C03210000 | 2022-06-02 2:56PM EDT | 3,210.00 | 26.35 | 18.75 | 21.75 | 0.00 | - | 50 | 95 | 588.32% |
| AMZN220819C03220000 | 2022-06-02 1:41PM EDT | 3,220.00 | 25.70 | 19.00 | 21.10 | 0.00 | - | 31 | 99 | 587.17% |
| AMZN220819C03230000 | 2022-06-02 3:56PM EDT | 3,230.00 | 21.70 | 17.65 | 20.50 | -3.95 | -15.40% | 1 | 57 | 580.35% |
| AMZN220819C03240000 | 2022-06-02 3:35PM EDT | 3,240.00 | 24.50 | 17.90 | 19.95 | 0.00 | - | 1 | 35 | 579.52% |
| AMZN220819C03250000 | 2022-06-03 3:56PM EDT | 3,250.00 | 18.60 | 17.35 | 19.35 | -5.35 | -22.34% | 6 | 88 | 575.54% |
| AMZN220819C03260000 | 2022-06-02 3:44PM EDT | 3,260.00 | 23.30 | 16.05 | 18.85 | 0.00 | - | 1 | 158 | 569.04% |
| AMZN220819C03270000 | 2022-06-02 3:50PM EDT | 3,270.00 | 23.00 | 16.40 | 18.15 | 0.00 | - | 7 | 24 | 567.99% |
| AMZN220819C03280000 | 2022-06-02 3:03PM EDT | 3,280.00 | 20.55 | 15.90 | 17.70 | 0.00 | - | 1 | 44 | 564.62% |
| AMZN220819C03290000 | 2022-06-02 12:06PM EDT | 3,290.00 | 17.25 | 14.60 | 17.15 | 0.00 | - | 5 | 29 | 557.68% |
| AMZN220819C03300000 | 2022-06-03 11:58AM EDT | 3,300.00 | 16.24 | 15.05 | 16.00 | -4.51 | -21.73% | 8 | 238 | 555.18% |
| AMZN220819C03350000 | 2022-06-03 1:36PM EDT | 3,350.00 | 14.10 | 13.00 | 14.50 | -3.30 | -18.97% | 12 | 273 | 542.03% |
| AMZN220819C03400000 | 2022-06-03 3:58PM EDT | 3,400.00 | 11.98 | 11.30 | 12.75 | -3.47 | -22.46% | 17 | 278 | 528.44% |
| AMZN220819C03450000 | 2022-06-03 1:26PM EDT | 3,450.00 | 10.43 | 9.65 | 11.00 | -1.92 | -15.55% | 3 | 288 | 514.00% |
| AMZN220819C03500000 | 2022-06-03 3:20PM EDT | 3,500.00 | 9.25 | 8.65 | 9.85 | -3.00 | -24.49% | 221 | 390 | 504.66% |
| AMZN220819C03550000 | 2022-06-03 3:35PM EDT | 3,550.00 | 8.14 | 7.80 | 8.95 | -2.56 | -23.93% | 1 | 54 | 496.78% |
| AMZN220819C03600000 | 2022-06-03 1:19PM EDT | 3,600.00 | 7.25 | 6.50 | 8.00 | -2.00 | -21.62% | 3 | 242 | 485.47% |
| AMZN220819C03650000 | 2022-06-03 3:50PM EDT | 3,650.00 | 6.20 | 5.85 | 7.25 | -1.30 | -17.33% | 3 | 73 | 478.32% |
| AMZN220819C03700000 | 2022-06-03 9:34AM EDT | 3,700.00 | 5.95 | 5.30 | 6.60 | -1.45 | -19.59% | 2 | 100 | 471.92% |
| AMZN220819C03750000 | 2022-06-02 10:18AM EDT | 3,750.00 | 5.70 | 4.65 | 6.05 | -0.45 | -7.32% | 2 | 65 | 465.04% |
| AMZN220819C03800000 | 2022-06-03 3:45PM EDT | 3,800.00 | 4.91 | 4.20 | 5.55 | -1.09 | -18.17% | 4 | 232 | 459.42% |
| AMZN220819C03850000 | 2022-06-03 12:44PM EDT | 3,850.00 | 4.50 | 3.80 | 5.15 | -0.90 | -16.67% | 2 | 40 | 454.54% |
| AMZN220819C03900000 | 2022-06-03 3:40PM EDT | 3,900.00 | 4.35 | 3.45 | 4.85 | -1.40 | -24.35% | 3 | 68 | 450.51% |
| AMZN220819C03950000 | 2022-06-03 11:43AM EDT | 3,950.00 | 3.85 | 3.15 | 4.55 | -0.84 | -17.91% | 1 | 50 | 446.63% |
| AMZN220819C04000000 | 2022-06-03 3:03PM EDT | 4,000.00 | 3.80 | 2.87 | 4.35 | -0.55 | -12.64% | 21 | 405 | 443.56% |
| AMZN220819C04050000 | 2022-06-03 2:13PM EDT | 4,050.00 | 3.65 | 2.70 | 4.10 | -0.36 | -8.98% | 1 | 197 | 440.82% |
| AMZN220819C04100000 | 2022-06-03 9:56AM EDT | 4,100.00 | 4.00 | 2.49 | 3.80 | +0.28 | +7.53% | 1 | 170 | 437.04% |
| AMZN220819C04200000 | 2022-06-03 10:33AM EDT | 4,200.00 | 3.01 | 2.14 | 3.45 | -0.44 | -12.75% | 2 | 107 | 432.03% |
| AMZN220819C04300000 | 2022-06-03 1:59PM EDT | 4,300.00 | 2.70 | 1.82 | 3.10 | +1.55 | +134.78% | 2 | 53 | 426.66% |
| AMZN220819C04400000 | 2022-06-03 12:41PM EDT | 4,400.00 | 2.22 | 0.82 | 2.96 | -0.71 | -24.23% | 2 | 244 | 414.45% |
| AMZN220819C04500000 | 2022-06-03 2:16PM EDT | 4,500.00 | 2.10 | 1.50 | 2.20 | -0.40 | -16.00% | 6 | 742 | 415.14% |
| AMZN220819C04600000 | 2022-06-03 3:58PM EDT | 4,600.00 | 1.90 | 1.90 | 2.00 | -0.59 | -23.69% | 2 | 149 | 419.58% |
| AMZN220819C04700000 | 2022-05-31 2:02PM EDT | 4,700.00 | 1.98 | 1.50 | 2.24 | 0.00 | - | 1 | 108 | 419.14% |
| AMZN220819C04800000 | 2022-06-03 2:49PM EDT | 4,800.00 | 1.81 | 1.53 | 2.04 | +0.11 | +6.47% | 14 | 91 | 418.41% |
| AMZN220819C04900000 | 2022-06-03 3:34PM EDT | 4,900.00 | 1.41 | 1.25 | 1.86 | -0.29 | -17.06% | 19 | 408 | 413.18% |
Opções de vendapara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00052000 | 2022-07-01 10:47AM EDT | 52.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1 | 5,434 | 88.28% |
| AMZN220819P00053000 | 2022-06-30 9:36AM EDT | 53.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 2 | 324 | 86.72% |
| AMZN220819P00054000 | 2022-06-30 9:53AM EDT | 54.00 | 0.15 | 0.08 | 0.11 | 0.00 | - | 1 | 5,276 | 85.94% |
| AMZN220819P00055000 | 2022-07-01 3:29PM EDT | 55.00 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 12 | 914 | 85.16% |
| AMZN220819P00056000 | 2022-07-01 12:47PM EDT | 56.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 1 | 189 | 84.57% |
| AMZN220819P00057000 | 2022-06-27 12:39PM EDT | 57.00 | 0.10 | 0.12 | 0.14 | 0.00 | - | 30 | 420 | 83.40% |
| AMZN220819P00058000 | 2022-06-16 9:48AM EDT | 58.00 | 0.29 | 0.13 | 0.15 | 0.00 | - | 32 | 173 | 82.23% |
| AMZN220819P00059000 | 2022-06-30 10:00AM EDT | 59.00 | 0.26 | 0.15 | 0.17 | 0.00 | - | 1 | 231 | 81.84% |
| AMZN220819P00060000 | 2022-07-01 3:25PM EDT | 60.00 | 0.18 | 0.16 | 0.19 | -0.04 | -18.18% | 54 | 1,480 | 81.05% |
| AMZN220819P00061000 | 2022-06-28 10:43AM EDT | 61.00 | 0.15 | 0.18 | 0.20 | 0.00 | - | 4 | 1,510 | 79.98% |
| AMZN220819P00062000 | 2022-07-01 9:30AM EDT | 62.00 | 0.29 | 0.17 | 0.22 | -0.07 | -19.44% | 80 | 972 | 78.32% |
| AMZN220819P00063000 | 2022-06-29 11:19AM EDT | 63.00 | 0.28 | 0.19 | 0.24 | 0.00 | - | 9 | 258 | 77.54% |
| AMZN220819P00064000 | 2022-06-30 10:20AM EDT | 64.00 | 0.42 | 0.21 | 0.26 | 0.00 | - | 1 | 185 | 76.76% |
| AMZN220819P00065000 | 2022-07-01 1:58PM EDT | 65.00 | 0.28 | 0.26 | 0.28 | -0.04 | -12.50% | 2 | 688 | 76.56% |
| AMZN220819P00066000 | 2022-07-01 2:11PM EDT | 66.00 | 0.32 | 0.28 | 0.31 | -0.20 | -38.46% | 81 | 751 | 75.73% |
| AMZN220819P00067000 | 2022-06-30 10:10AM EDT | 67.00 | 0.57 | 0.31 | 0.34 | 0.00 | - | 158 | 363 | 75.10% |
| AMZN220819P00068000 | 2022-07-01 10:02AM EDT | 68.00 | 0.38 | 0.34 | 0.37 | -0.24 | -38.71% | 2 | 733 | 74.32% |
| AMZN220819P00069000 | 2022-06-30 2:53PM EDT | 69.00 | 0.50 | 0.34 | 0.40 | 0.00 | - | 93 | 376 | 72.90% |
| AMZN220819P00070000 | 2022-07-01 3:24PM EDT | 70.00 | 0.41 | 0.40 | 0.43 | -0.09 | -18.00% | 31 | 992 | 72.51% |
| AMZN220819P00071000 | 2022-06-30 3:30PM EDT | 71.00 | 0.57 | 0.41 | 0.47 | 0.00 | - | 85 | 262 | 71.39% |
| AMZN220819P00072000 | 2022-06-30 11:47AM EDT | 72.00 | 0.65 | 0.45 | 0.52 | 0.00 | - | 21 | 1,470 | 70.80% |
| AMZN220819P00073000 | 2022-07-01 11:13AM EDT | 73.00 | 0.61 | 0.52 | 0.55 | -0.03 | -4.69% | 5 | 178 | 70.26% |
| AMZN220819P00074000 | 2022-06-30 2:13PM EDT | 74.00 | 0.70 | 0.56 | 0.59 | 0.00 | - | 27 | 789 | 69.39% |
| AMZN220819P00075000 | 2022-07-01 3:55PM EDT | 75.00 | 0.64 | 0.61 | 0.64 | -0.18 | -21.95% | 158 | 3,530 | 68.65% |
| AMZN220819P00076000 | 2022-07-01 10:43AM EDT | 76.00 | 0.86 | 0.66 | 0.70 | -0.05 | -5.49% | 81 | 351 | 67.97% |
| AMZN220819P00077000 | 2022-07-01 11:24AM EDT | 77.00 | 0.85 | 0.72 | 0.75 | -0.14 | -14.14% | 30 | 558 | 67.19% |
| AMZN220819P00078000 | 2022-06-30 3:55PM EDT | 78.00 | 1.08 | 0.78 | 0.81 | 0.00 | - | 114 | 680 | 66.46% |
| AMZN220819P00079000 | 2022-07-01 3:09PM EDT | 79.00 | 0.87 | 0.84 | 0.88 | -0.29 | -25.00% | 12 | 937 | 65.72% |
| AMZN220819P00080000 | 2022-07-01 3:58PM EDT | 80.00 | 0.94 | 0.93 | 0.95 | -0.29 | -23.58% | 1,998 | 7,672 | 65.19% |
| AMZN220819P00081000 | 2022-07-01 3:57PM EDT | 81.00 | 1.01 | 0.99 | 1.03 | -0.28 | -21.71% | 5 | 839 | 64.38% |
| AMZN220819P00082000 | 2022-07-01 3:59PM EDT | 82.00 | 1.10 | 1.08 | 1.11 | -0.33 | -23.08% | 36 | 1,077 | 63.75% |
| AMZN220819P00083000 | 2022-07-01 3:55PM EDT | 83.00 | 1.19 | 1.16 | 1.20 | -0.32 | -21.19% | 75 | 1,291 | 63.01% |
| AMZN220819P00084000 | 2022-07-01 3:09PM EDT | 84.00 | 1.30 | 1.26 | 1.30 | -0.43 | -24.86% | 20 | 1,461 | 62.43% |
| AMZN220819P00085000 | 2022-07-01 3:58PM EDT | 85.00 | 1.39 | 1.37 | 1.42 | -0.47 | -25.27% | 163 | 6,138 | 61.94% |
| AMZN220819P00086000 | 2022-07-01 3:42PM EDT | 86.00 | 1.49 | 1.48 | 1.53 | -0.56 | -27.32% | 16 | 1,144 | 61.28% |
| AMZN220819P00087000 | 2022-07-01 3:57PM EDT | 87.00 | 1.63 | 1.60 | 1.65 | -0.60 | -26.91% | 270 | 2,310 | 60.67% |
| AMZN220819P00088000 | 2022-07-01 3:57PM EDT | 88.00 | 1.76 | 1.72 | 1.79 | -0.37 | -17.37% | 20 | 1,760 | 60.06% |
| AMZN220819P00089000 | 2022-07-01 3:47PM EDT | 89.00 | 1.88 | 1.86 | 1.93 | -0.52 | -21.67% | 123 | 2,175 | 59.50% |
| AMZN220819P00090000 | 2022-07-01 3:59PM EDT | 90.00 | 2.05 | 2.01 | 2.07 | -0.66 | -24.35% | 642 | 19,738 | 58.86% |
| AMZN220819P00091000 | 2022-07-01 3:19PM EDT | 91.00 | 2.21 | 2.16 | 2.24 | -0.42 | -15.97% | 33 | 1,310 | 58.30% |
| AMZN220819P00092000 | 2022-07-01 3:49PM EDT | 92.00 | 2.35 | 2.33 | 2.40 | -0.75 | -24.19% | 126 | 4,091 | 57.69% |
| AMZN220819P00093000 | 2022-07-01 1:07PM EDT | 93.00 | 2.91 | 2.51 | 2.59 | -0.28 | -8.78% | 28 | 2,888 | 57.18% |
| AMZN220819P00094000 | 2022-07-01 3:57PM EDT | 94.00 | 2.76 | 2.71 | 2.79 | -0.61 | -18.10% | 154 | 2,382 | 56.68% |
| AMZN220819P00095000 | 2022-07-01 3:59PM EDT | 95.00 | 2.95 | 2.92 | 2.99 | -0.85 | -22.37% | 862 | 15,720 | 56.13% |
| AMZN220819P00096000 | 2022-07-01 3:46PM EDT | 96.00 | 3.20 | 3.10 | 3.25 | -0.90 | -21.95% | 123 | 2,070 | 55.59% |
| AMZN220819P00097000 | 2022-07-01 3:33PM EDT | 97.00 | 3.40 | 3.35 | 3.45 | -0.90 | -20.93% | 51 | 1,797 | 55.01% |
| AMZN220819P00098000 | 2022-07-01 3:13PM EDT | 98.00 | 3.70 | 3.60 | 3.70 | -0.80 | -17.78% | 102 | 2,731 | 54.49% |
| AMZN220819P00099000 | 2022-07-01 3:46PM EDT | 99.00 | 3.88 | 3.85 | 4.00 | -0.83 | -17.62% | 216 | 4,260 | 54.08% |
| AMZN220819P00100000 | 2022-07-01 3:59PM EDT | 100.00 | 4.25 | 4.15 | 4.25 | -1.05 | -19.81% | 3,583 | 23,807 | 53.54% |
| AMZN220819P00105000 | 2022-07-01 3:59PM EDT | 105.00 | 5.86 | 5.80 | 5.90 | -1.54 | -20.81% | 1,694 | 34,062 | 51.12% |
| AMZN220819P00107500 | 2022-07-01 3:54PM EDT | 107.50 | 6.92 | 6.80 | 6.90 | -1.63 | -19.06% | 1,467 | 7,658 | 50.31% |
| AMZN220819P00110000 | 2022-07-01 3:58PM EDT | 110.00 | 8.04 | 7.90 | 8.05 | -1.86 | -18.79% | 1,128 | 17,261 | 49.35% |
| AMZN220819P00110500 | 2022-07-01 2:40PM EDT | 110.50 | 8.35 | 8.15 | 8.30 | -1.45 | -14.80% | 139 | 1,548 | 49.21% |
| AMZN220819P00110750 | 2022-07-01 1:27PM EDT | 110.75 | 9.10 | 8.25 | 8.40 | -0.95 | -9.45% | 131 | 1,427 | 48.95% |
| AMZN220819P00111000 | 2022-07-01 2:46PM EDT | 111.00 | 8.65 | 8.40 | 8.55 | -2.04 | -19.08% | 107 | 2,954 | 49.01% |
| AMZN220819P00111250 | 2022-07-01 1:45PM EDT | 111.25 | 9.15 | 8.50 | 8.65 | -0.90 | -8.96% | 29 | 1,590 | 48.76% |
| AMZN220819P00111500 | 2022-07-01 3:01PM EDT | 111.50 | 8.95 | 8.65 | 8.80 | -1.65 | -15.57% | 107 | 1,335 | 48.79% |
| AMZN220819P00111750 | 2022-07-01 12:55PM EDT | 111.75 | 9.60 | 8.80 | 8.90 | +0.35 | +3.78% | 37 | 1,466 | 48.51% |
| AMZN220819P00112000 | 2022-07-01 2:20PM EDT | 112.00 | 9.60 | 8.90 | 9.05 | -1.61 | -14.36% | 101 | 1,929 | 48.55% |
| AMZN220819P00112250 | 2022-07-01 2:26PM EDT | 112.25 | 9.45 | 9.05 | 9.20 | -1.54 | -14.01% | 141 | 1,277 | 48.57% |
| AMZN220819P00112500 | 2022-07-01 1:45PM EDT | 112.50 | 9.85 | 9.20 | 9.30 | -1.29 | -11.58% | 164 | 3,954 | 48.27% |
| AMZN220819P00115000 | 2022-07-01 3:53PM EDT | 115.00 | 10.80 | 10.55 | 10.75 | -2.22 | -17.05% | 320 | 14,315 | 47.64% |
| AMZN220819P00117500 | 2022-07-01 1:45PM EDT | 117.50 | 12.90 | 12.00 | 12.35 | -1.86 | -12.60% | 32 | 6,647 | 47.22% |
| AMZN220819P00120000 | 2022-07-01 2:57PM EDT | 120.00 | 14.15 | 13.80 | 13.95 | -1.80 | -11.29% | 58 | 17,175 | 45.97% |
| AMZN220819P00122500 | 2022-07-01 2:00PM EDT | 122.50 | 16.35 | 15.50 | 15.85 | -1.12 | -6.41% | 180 | 3,140 | 46.07% |
| AMZN220819P00125000 | 2022-07-01 2:27PM EDT | 125.00 | 18.11 | 17.45 | 17.70 | -1.90 | -9.50% | 102 | 8,072 | 45.02% |
| AMZN220819P00127500 | 2022-07-01 1:43PM EDT | 127.50 | 20.50 | 19.40 | 19.75 | -4.83 | -19.07% | 122 | 3,218 | 44.82% |
| AMZN220819P00130000 | 2022-07-01 3:59PM EDT | 130.00 | 21.73 | 21.60 | 21.80 | -3.17 | -12.73% | 70 | 13,502 | 43.82% |
| AMZN220819P00132500 | 2022-07-01 9:47AM EDT | 132.50 | 25.25 | 23.75 | 24.05 | +5.15 | +25.62% | 20 | 1,326 | 44.19% |
| AMZN220819P00135000 | 2022-07-01 3:59PM EDT | 135.00 | 26.24 | 26.05 | 26.25 | -2.61 | -9.05% | 128 | 4,026 | 43.26% |
| AMZN220819P00137500 | 2022-07-01 1:01PM EDT | 137.50 | 30.02 | 28.30 | 28.65 | -0.83 | -2.69% | 5 | 2,149 | 44.48% |
| AMZN220819P00140000 | 2022-06-30 9:46AM EDT | 140.00 | 35.40 | 30.70 | 30.95 | 0.00 | - | 9 | 4,367 | 43.65% |
| AMZN220819P00142500 | 2022-06-29 2:56PM EDT | 142.50 | 34.00 | 33.05 | 33.40 | 0.00 | - | 20 | 3,223 | 45.02% |
| AMZN220819P00145000 | 2022-06-30 2:04PM EDT | 145.00 | 37.76 | 35.45 | 35.80 | 0.00 | - | 11 | 2,512 | 45.07% |
| AMZN220819P00147500 | 2022-07-01 3:42PM EDT | 147.50 | 37.97 | 37.90 | 38.25 | -6.30 | -14.23% | 12 | 2,857 | 45.90% |
| AMZN220819P00150000 | 2022-07-01 3:41PM EDT | 150.00 | 40.45 | 40.40 | 40.65 | -3.65 | -8.28% | 71 | 2,449 | 44.82% |
| AMZN220819P00152500 | 2022-07-01 3:41PM EDT | 152.50 | 42.93 | 42.80 | 43.15 | +4.23 | +10.93% | 40 | 1,542 | 46.78% |
| AMZN220819P00155000 | 2022-06-30 3:06PM EDT | 155.00 | 49.10 | 45.30 | 45.65 | 0.00 | - | 535 | 3,324 | 48.63% |
| AMZN220819P00155500 | 2022-06-17 12:40PM EDT | 155.50 | 49.76 | 45.80 | 46.15 | 0.00 | - | 100 | 1,380 | 49.02% |
| AMZN220819P00156000 | 2022-06-21 10:56AM EDT | 156.00 | 45.54 | 46.30 | 46.65 | 0.00 | - | 120 | 2,120 | 49.32% |
| AMZN220819P00156500 | 2022-06-23 3:14PM EDT | 156.50 | 44.52 | 46.75 | 47.15 | 0.00 | - | 29 | 2,087 | 49.71% |
| AMZN220819P00157000 | 2022-06-23 3:14PM EDT | 157.00 | 45.02 | 47.25 | 47.65 | 0.00 | - | 29 | 1,240 | 50.10% |
| AMZN220819P00157500 | 2022-06-29 10:33AM EDT | 157.50 | 47.35 | 47.75 | 48.15 | 0.00 | - | 19 | 101 | 50.44% |
| AMZN220819P00158000 | 2022-06-07 2:09PM EDT | 158.00 | 35.93 | 48.35 | 48.60 | 0.00 | - | 2 | 0 | 48.73% |
| AMZN220819P00158500 | 2022-06-22 11:41AM EDT | 158.50 | 48.20 | 48.75 | 49.15 | 0.00 | - | 119 | 4 | 51.17% |
| AMZN220819P00159000 | 2022-07-01 10:03AM EDT | 159.00 | 50.95 | 49.25 | 49.65 | -4.74 | -8.51% | 25 | 20 | 51.51% |
| AMZN220819P00159500 | 2022-07-01 1:12PM EDT | 159.50 | 51.77 | 49.85 | 50.05 | -2.18 | -4.04% | 80 | 0 | 47.17% |
| AMZN220819P00160000 | 2022-07-01 1:20PM EDT | 160.00 | 52.04 | 50.25 | 50.65 | -0.96 | -1.81% | 329 | 4 | 52.25% |
| AMZN220819P00160500 | 2022-06-10 10:27AM EDT | 160.50 | 50.10 | 50.85 | 51.05 | 0.00 | - | 1 | 0 | 47.85% |
| AMZN220819P00161000 | 2022-06-06 12:12AM EDT | 161.00 | 45.93 | 50.50 | 51.80 | 0.00 | - | - | 120 | 57.81% |
| AMZN220819P00161500 | 2022-05-18 10:55AM EDT | 161.50 | 51.00 | 55.90 | 56.35 | 0.00 | - | - | 20 | 106.46% |
| AMZN220819P00162000 | 2022-06-14 9:34AM EDT | 162.00 | 57.82 | 52.35 | 52.55 | 0.00 | - | 10 | 0 | 48.83% |
| AMZN220819P00162500 | 2022-06-29 12:30PM EDT | 162.50 | 54.12 | 52.75 | 53.15 | 0.00 | - | 3 | 20 | 53.96% |
| AMZN220819P00163000 | 2022-05-19 3:15PM EDT | 163.00 | 54.59 | 56.15 | 57.20 | 0.00 | - | - | 40 | 99.22% |
| AMZN220819P00163500 | 2022-06-06 12:12AM EDT | 163.50 | 37.06 | 53.00 | 54.30 | 0.00 | - | - | 20 | 59.67% |
| AMZN220819P00164000 | 2022-06-03 9:35AM EDT | 164.00 | 40.95 | 54.35 | 54.55 | 0.00 | - | - | 0 | 50.10% |
| AMZN220819P00164500 | 2022-05-18 1:41PM EDT | 164.50 | 56.24 | 57.95 | 58.25 | 0.00 | - | - | 0 | 99.90% |
| AMZN220819P00165000 | 2022-06-30 11:32AM EDT | 165.00 | 59.01 | 55.25 | 55.65 | 0.00 | - | 10 | 50 | 55.66% |
| AMZN220819P00167500 | 2022-06-29 1:03PM EDT | 167.50 | 58.65 | 57.75 | 58.15 | 0.00 | - | 20 | 20 | 57.32% |
| AMZN220819P00170000 | 2022-06-24 9:59AM EDT | 170.00 | 56.20 | 60.25 | 60.65 | 0.00 | - | 10 | 1 | 58.94% |
| AMZN220819P00172500 | 2022-05-24 9:50AM EDT | 172.50 | 69.32 | 61.55 | 61.85 | 0.00 | - | - | 0 | 0.00% |
| AMZN220819P00175000 | 2022-07-01 1:38PM EDT | 175.00 | 66.44 | 65.30 | 65.55 | -3.84 | -5.46% | 140 | 0 | 56.84% |
| AMZN220819P00177500 | 2022-06-06 12:12AM EDT | 177.50 | 61.30 | 67.65 | 68.05 | 0.00 | - | - | - | 58.20% |
| AMZN220819P00180000 | 2022-06-03 10:36AM EDT | 180.00 | 58.10 | 70.30 | 70.55 | 0.00 | - | - | 0 | 59.67% |
| AMZN220819P00182500 | 2022-06-09 3:56PM EDT | 182.50 | 66.20 | 72.80 | 73.05 | 0.00 | - | 1 | 0 | 61.04% |
| AMZN220819P00185000 | 2022-06-24 12:46PM EDT | 185.00 | 70.50 | 75.30 | 75.55 | 0.00 | - | 10 | 0 | 62.40% |
| AMZN220819P00187500 | 2022-06-06 12:12AM EDT | 187.50 | 64.45 | 77.65 | 78.05 | 0.00 | - | - | - | 63.77% |
| AMZN220819P00190000 | 2022-05-23 2:07PM EDT | 190.00 | 83.49 | 80.90 | 81.25 | 0.00 | - | - | 0 | 84.67% |
| AMZN220819P00192500 | 2022-06-06 12:12AM EDT | 192.50 | 48.61 | 82.65 | 83.05 | 0.00 | - | - | - | 66.41% |
| AMZN220819P00195000 | 2022-06-06 12:12AM EDT | 195.00 | 84.05 | 85.15 | 85.55 | 0.00 | - | - | - | 67.58% |
| AMZN220819P00197500 | 2022-06-06 12:12AM EDT | 197.50 | 56.97 | 87.65 | 88.05 | 0.00 | - | - | - | 68.95% |
| AMZN220819P00200000 | 2022-06-06 11:41AM EDT | 200.00 | 73.26 | 90.35 | 90.55 | 0.00 | - | 7 | 0 | 55.47% |
| AMZN220819P00202500 | 2022-06-09 9:38AM EDT | 202.50 | 82.10 | 92.80 | 93.10 | 0.00 | - | 1 | 0 | 57.03% |
| AMZN220819P00205000 | 2022-06-06 12:12AM EDT | 205.00 | 84.50 | 95.15 | 95.55 | 0.00 | - | - | - | 72.56% |
| AMZN220819P00210000 | 2022-06-06 12:12AM EDT | 210.00 | 57.08 | 100.15 | 100.55 | 0.00 | - | - | - | 74.90% |
| AMZN220819P00215000 | 2022-06-06 12:12AM EDT | 215.00 | 57.20 | 105.15 | 105.55 | 0.00 | - | - | - | 77.15% |
| AMZN220819P00220000 | 2022-06-06 3:57PM EDT | 220.00 | 95.13 | 110.30 | 110.60 | 0.00 | - | 5 | 0 | 64.06% |
| AMZN220819P00225000 | 2022-06-06 12:12AM EDT | 225.00 | 99.57 | 115.15 | 115.55 | 0.00 | - | - | - | 81.54% |
| AMZN220819P00230000 | 2022-06-06 10:10AM EDT | 230.00 | 102.50 | 120.30 | 120.60 | 0.00 | - | 4 | 0 | 67.19% |
| AMZN220819P00235000 | 2022-06-06 12:12AM EDT | 235.00 | 84.44 | 125.15 | 125.55 | 0.00 | - | - | - | 85.74% |
| AMZN220819P00240000 | 2022-05-31 10:56AM EDT | 240.00 | 122.31 | 133.15 | 133.35 | 0.00 | - | - | 0 | 149.24% |
| AMZN220819P00245000 | 2022-06-06 12:12AM EDT | 245.00 | 119.47 | 135.15 | 135.55 | 0.00 | - | - | - | 89.65% |
| AMZN220819P01040000 | 2022-06-03 3:53PM EDT | 1,040.00 | 1.82 | 1.30 | 2.63 | +0.47 | +34.81% | 7 | 181 | 0.00% |
| AMZN220819P01080000 | 2022-06-03 1:55PM EDT | 1,080.00 | 1.91 | 1.65 | 2.90 | +0.11 | +6.11% | 17 | 286 | 0.00% |
| AMZN220819P01100000 | 2022-06-03 2:59PM EDT | 1,100.00 | 2.35 | 1.80 | 3.10 | +0.50 | +27.03% | 3 | 49 | 0.00% |
| AMZN220819P01120000 | 2022-05-25 12:34PM EDT | 1,120.00 | 7.41 | 2.00 | 3.30 | 0.00 | - | 3 | 8 | 0.00% |
| AMZN220819P01140000 | 2022-05-25 11:27AM EDT | 1,140.00 | 7.82 | 2.12 | 3.55 | 0.00 | - | - | 22 | 0.00% |
| AMZN220819P01160000 | 2022-05-25 12:55PM EDT | 1,160.00 | 8.67 | 2.39 | 3.70 | 0.00 | - | 5 | 7 | 0.00% |
| AMZN220819P01180000 | 2022-05-31 2:01PM EDT | 1,180.00 | 3.20 | 2.68 | 4.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN220819P01200000 | 2022-06-02 2:18PM EDT | 1,200.00 | 2.75 | 2.97 | 4.25 | 0.00 | - | 12 | 52 | 0.00% |
| AMZN220819P01220000 | 2022-05-27 2:40PM EDT | 1,220.00 | 5.75 | 3.15 | 4.55 | 0.00 | - | 19 | 73 | 0.00% |
| AMZN220819P01240000 | 2022-06-03 11:36AM EDT | 1,240.00 | 4.00 | 3.50 | 4.85 | -0.45 | -10.11% | 3 | 42 | 0.00% |
| AMZN220819P01260000 | 2022-06-03 10:21AM EDT | 1,260.00 | 3.90 | 3.85 | 5.20 | -3.22 | -45.22% | 1 | 6 | 0.00% |
| AMZN220819P01280000 | 2022-05-24 12:48PM EDT | 1,280.00 | 16.45 | 4.15 | 5.55 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN220819P01300000 | 2022-06-02 10:44AM EDT | 1,300.00 | 5.55 | 4.55 | 5.90 | 0.00 | - | 12 | 42 | 0.00% |
| AMZN220819P01320000 | 2022-06-01 10:23AM EDT | 1,320.00 | 6.32 | 4.95 | 6.30 | 0.00 | - | 2 | 36 | 0.00% |
| AMZN220819P01340000 | 2022-05-27 12:01PM EDT | 1,340.00 | 9.30 | 5.35 | 6.75 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN220819P01360000 | 2022-06-01 10:23AM EDT | 1,360.00 | 7.42 | 5.85 | 7.20 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN220819P01380000 | 2022-05-31 2:03PM EDT | 1,380.00 | 7.56 | 6.30 | 7.70 | 0.00 | - | 3 | 15 | 0.00% |
| AMZN220819P01400000 | 2022-06-03 3:53PM EDT | 1,400.00 | 7.45 | 6.80 | 8.20 | +0.25 | +3.47% | 8 | 41 | 0.00% |
| AMZN220819P01420000 | 2022-06-02 12:58PM EDT | 1,420.00 | 6.72 | 7.40 | 8.75 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220819P01440000 | 2022-06-03 9:47AM EDT | 1,440.00 | 8.13 | 7.95 | 9.40 | +0.88 | +12.14% | 8 | 66 | 0.00% |
| AMZN220819P01460000 | 2022-06-01 3:42PM EDT | 1,460.00 | 9.80 | 8.55 | 10.00 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN220819P01480000 | 2022-06-03 9:47AM EDT | 1,480.00 | 9.39 | 9.20 | 10.70 | -1.21 | -11.42% | 8 | 15 | 0.00% |
| AMZN220819P01500000 | 2022-06-03 11:13AM EDT | 1,500.00 | 11.00 | 9.95 | 11.45 | +1.80 | +19.57% | 2 | 120 | 0.00% |
| AMZN220819P01520000 | 2022-05-31 10:34AM EDT | 1,520.00 | 15.37 | 10.70 | 12.20 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN220819P01540000 | 2022-05-25 2:59PM EDT | 1,540.00 | 32.15 | 11.50 | 13.05 | 0.00 | - | 5 | 21 | 0.00% |
| AMZN220819P01560000 | 2022-05-25 2:59PM EDT | 1,560.00 | 34.45 | 12.35 | 13.90 | 0.00 | - | 5 | 13 | 0.00% |
| AMZN220819P01580000 | 2022-05-31 2:27PM EDT | 1,580.00 | 15.50 | 13.20 | 14.85 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN220819P01600000 | 2022-06-03 1:04PM EDT | 1,600.00 | 14.50 | 14.25 | 15.85 | +1.40 | +10.69% | 7 | 296 | 0.00% |
| AMZN220819P01620000 | 2022-06-03 12:13PM EDT | 1,620.00 | 16.25 | 15.25 | 16.95 | +2.10 | +14.84% | 3 | 21 | 0.00% |
| AMZN220819P01640000 | 2022-06-03 2:15PM EDT | 1,640.00 | 17.00 | 16.40 | 18.10 | +2.80 | +19.72% | 2 | 9 | 0.00% |
| AMZN220819P01660000 | 2022-06-03 11:44AM EDT | 1,660.00 | 18.86 | 17.50 | 20.35 | +2.96 | +18.62% | 1 | 20 | 0.00% |
| AMZN220819P01680000 | 2022-06-03 3:01PM EDT | 1,680.00 | 19.21 | 18.80 | 21.75 | -2.74 | -12.48% | 33 | 53 | 0.00% |
| AMZN220819P01700000 | 2022-06-03 3:01PM EDT | 1,700.00 | 20.51 | 20.25 | 22.00 | +2.51 | +13.94% | 9 | 237 | 0.00% |
| AMZN220819P01720000 | 2022-06-03 1:43PM EDT | 1,720.00 | 23.05 | 21.70 | 23.50 | +3.00 | +14.96% | 12 | 22 | 0.00% |
| AMZN220819P01740000 | 2022-06-01 9:42AM EDT | 1,740.00 | 22.00 | 23.35 | 25.10 | -3.40 | -13.39% | 1 | 48 | 0.00% |
| AMZN220819P01760000 | 2022-05-31 10:52AM EDT | 1,760.00 | 26.18 | 24.90 | 27.85 | 0.00 | - | 3 | 44 | 0.00% |
| AMZN220819P01780000 | 2022-06-03 12:10PM EDT | 1,780.00 | 28.29 | 26.50 | 28.60 | -1.36 | -4.59% | 1 | 28 | 0.00% |
| AMZN220819P01800000 | 2022-06-03 3:56PM EDT | 1,800.00 | 29.44 | 28.55 | 30.50 | +4.94 | +20.16% | 37 | 676 | 0.00% |
| AMZN220819P01820000 | 2022-06-03 1:55PM EDT | 1,820.00 | 31.93 | 30.50 | 32.55 | -0.84 | -2.56% | 17 | 49 | 0.00% |
| AMZN220819P01840000 | 2022-06-03 3:56PM EDT | 1,840.00 | 33.48 | 32.65 | 35.85 | -3.31 | -9.00% | 5 | 136 | 0.00% |
| AMZN220819P01860000 | 2022-06-03 3:31PM EDT | 1,860.00 | 36.11 | 34.95 | 37.05 | +3.87 | +12.00% | 1 | 136 | 0.00% |
| AMZN220819P01880000 | 2022-06-03 12:04PM EDT | 1,880.00 | 38.55 | 37.35 | 39.50 | +5.87 | +17.96% | 5 | 89 | 0.00% |
| AMZN220819P01900000 | 2022-06-03 3:35PM EDT | 1,900.00 | 41.03 | 39.75 | 42.10 | +4.23 | +11.49% | 13 | 663 | 0.00% |
| AMZN220819P01920000 | 2022-06-03 3:29PM EDT | 1,920.00 | 43.60 | 42.45 | 44.85 | +4.20 | +10.66% | 5 | 29 | 0.00% |
| AMZN220819P01940000 | 2022-06-03 3:35PM EDT | 1,940.00 | 46.60 | 45.30 | 47.80 | +4.55 | +10.82% | 4 | 38 | 0.00% |
| AMZN220819P01960000 | 2022-06-03 11:41AM EDT | 1,960.00 | 51.25 | 48.35 | 50.90 | +7.50 | +17.14% | 1 | 66 | 0.00% |
| AMZN220819P01980000 | 2022-06-02 2:56PM EDT | 1,980.00 | 46.04 | 51.80 | 55.00 | 0.00 | - | 7 | 148 | 0.00% |
| AMZN220819P02000000 | 2022-06-03 3:45PM EDT | 2,000.00 | 57.00 | 55.00 | 57.65 | +9.82 | +20.81% | 71 | 569 | 0.00% |
| AMZN220819P02100000 | 2022-06-03 3:53PM EDT | 2,100.00 | 76.63 | 73.70 | 79.40 | +9.73 | +14.54% | 36 | 979 | 0.00% |
| AMZN220819P02150000 | 2022-06-03 2:18PM EDT | 2,150.00 | 88.70 | 85.95 | 90.40 | +7.85 | +9.71% | 7 | 200 | 0.00% |
| AMZN220819P02200000 | 2022-06-03 3:58PM EDT | 2,200.00 | 102.60 | 101.05 | 104.40 | +12.10 | +13.37% | 21 | 310 | 0.00% |
| AMZN220819P02210000 | 2022-06-03 11:53AM EDT | 2,210.00 | 108.99 | 103.80 | 107.45 | +15.15 | +16.14% | 5 | 22 | 0.00% |
| AMZN220819P02215000 | 2022-06-02 10:48AM EDT | 2,215.00 | 115.25 | 105.50 | 108.95 | 0.00 | - | 2 | 25 | 0.00% |
| AMZN220819P02220000 | 2022-06-03 9:38AM EDT | 2,220.00 | 103.50 | 106.80 | 110.50 | -13.35 | -11.42% | 2 | 37 | 0.00% |
| AMZN220819P02225000 | 2022-06-03 11:53AM EDT | 2,225.00 | 113.71 | 108.35 | 112.05 | -4.74 | -4.00% | 15 | 16 | 0.00% |
| AMZN220819P02230000 | 2022-05-31 12:04PM EDT | 2,230.00 | 128.85 | 109.90 | 113.65 | 0.00 | - | 6 | 16 | 0.00% |
| AMZN220819P02235000 | 2022-06-02 3:56PM EDT | 2,235.00 | 96.98 | 111.45 | 115.25 | 0.00 | - | 7 | 31 | 0.00% |
| AMZN220819P02240000 | 2022-06-03 11:53AM EDT | 2,240.00 | 118.63 | 113.05 | 116.85 | +16.11 | +15.71% | 4 | 26 | 0.00% |
| AMZN220819P02245000 | 2022-06-02 3:37PM EDT | 2,245.00 | 103.11 | 114.85 | 118.50 | 0.00 | - | 3 | 25 | 0.00% |
| AMZN220819P02250000 | 2022-06-03 2:51PM EDT | 2,250.00 | 115.95 | 115.25 | 120.15 | +12.15 | +11.71% | 6 | 141 | 0.00% |
| AMZN220819P02300000 | 2022-06-03 3:26PM EDT | 2,300.00 | 137.00 | 133.50 | 137.75 | +21.00 | +18.10% | 11 | 498 | 0.00% |
| AMZN220819P02350000 | 2022-06-03 1:41PM EDT | 2,350.00 | 158.43 | 152.85 | 158.25 | +20.44 | +14.81% | 8 | 324 | 0.00% |
| AMZN220819P02400000 | 2022-06-03 1:43PM EDT | 2,400.00 | 182.36 | 173.95 | 179.65 | +26.36 | +16.90% | 5 | 678 | 0.00% |
| AMZN220819P02450000 | 2022-06-03 3:55PM EDT | 2,450.00 | 197.88 | 196.95 | 202.00 | +17.75 | +9.85% | 119 | 158 | 0.00% |
| AMZN220819P02500000 | 2022-06-03 3:54PM EDT | 2,500.00 | 224.80 | 222.15 | 228.90 | +27.60 | +14.00% | 12 | 426 | 0.00% |
| AMZN220819P02550000 | 2022-06-03 10:28AM EDT | 2,550.00 | 250.35 | 249.60 | 256.95 | +29.32 | +13.27% | 6 | 162 | 0.00% |
| AMZN220819P02600000 | 2022-06-03 12:25PM EDT | 2,600.00 | 287.88 | 279.25 | 286.85 | +39.75 | +16.02% | 3 | 197 | 0.00% |
| AMZN220819P02650000 | 2022-06-02 3:52PM EDT | 2,650.00 | 314.67 | 310.50 | 318.70 | +31.26 | +11.03% | 1 | 51 | 0.00% |
| AMZN220819P02700000 | 2022-06-03 9:36AM EDT | 2,700.00 | 334.20 | 344.50 | 352.45 | +24.01 | +7.74% | 1 | 192 | 0.00% |
| AMZN220819P02750000 | 2022-06-03 9:36AM EDT | 2,750.00 | 368.95 | 379.85 | 388.35 | +14.13 | +3.98% | 1 | 99 | 0.00% |
| AMZN220819P02800000 | 2022-06-03 3:29PM EDT | 2,800.00 | 421.40 | 417.15 | 425.85 | +26.20 | +6.63% | 6 | 220 | 0.00% |
| AMZN220819P02850000 | 2022-06-02 2:03PM EDT | 2,850.00 | 422.66 | 456.45 | 464.90 | 0.00 | - | 1 | 157 | 0.00% |
| AMZN220819P02900000 | 2022-06-02 11:26AM EDT | 2,900.00 | 503.87 | 493.15 | 508.80 | 0.00 | - | 4 | 122 | 0.00% |
| AMZN220819P02950000 | 2022-05-23 2:43PM EDT | 2,950.00 | 534.03 | 534.90 | 550.85 | 0.00 | - | 1 | 131 | 0.00% |
| AMZN220819P03000000 | 2022-06-03 1:49PM EDT | 3,000.00 | 596.00 | 578.50 | 593.80 | +58.00 | +10.78% | 46 | 117 | 0.00% |
| AMZN220819P03050000 | 2022-06-02 1:43PM EDT | 3,050.00 | 590.59 | 622.35 | 638.35 | 0.00 | - | 1 | 74 | 0.00% |
| AMZN220819P03100000 | 2022-06-03 2:08PM EDT | 3,100.00 | 675.77 | 667.50 | 683.55 | +5.02 | +0.75% | 47 | 143 | 0.00% |
| AMZN220819P03110000 | 2022-06-01 1:08PM EDT | 3,110.00 | 693.79 | 676.75 | 692.65 | 0.00 | - | 1 | 64 | 0.00% |
| AMZN220819P03120000 | 2022-05-10 1:00PM EDT | 3,120.00 | 977.39 | 685.50 | 701.75 | 0.00 | - | 1 | 112 | 0.00% |
| AMZN220819P03130000 | 2022-05-23 11:15AM EDT | 3,130.00 | 1,021.30 | 694.65 | 710.90 | 0.00 | - | 2 | 116 | 0.00% |
| AMZN220819P03140000 | 2022-05-23 11:15AM EDT | 3,140.00 | 1,031.01 | 704.40 | 720.10 | 0.00 | - | 2 | 110 | 0.00% |
| AMZN220819P03150000 | 2022-05-31 10:57AM EDT | 3,150.00 | 743.96 | 713.15 | 729.50 | 0.00 | - | 3 | 65 | 0.00% |
| AMZN220819P03160000 | 2022-05-09 1:33PM EDT | 3,160.00 | 960.22 | 721.85 | 738.60 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN220819P03170000 | 2022-05-24 12:44PM EDT | 3,170.00 | 1,104.20 | 731.20 | 748.05 | 0.00 | - | 1 | 195 | 0.00% |
| AMZN220819P03180000 | 2022-05-19 2:14PM EDT | 3,180.00 | 1,014.42 | 740.50 | 757.35 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN220819P03190000 | 2022-05-31 3:18PM EDT | 3,190.00 | 778.20 | 749.85 | 766.75 | 0.00 | - | 2 | 39 | 0.00% |
| AMZN220819P03200000 | 2022-06-02 1:03PM EDT | 3,200.00 | 725.83 | 758.95 | 775.80 | 0.00 | - | 3 | 224 | 0.00% |
| AMZN220819P03210000 | 2022-04-11 2:32PM EDT | 3,210.00 | 346.05 | 1,097.80 | 1,108.05 | 0.00 | - | 3 | 27 | 0.00% |
| AMZN220819P03220000 | 2022-05-06 10:16AM EDT | 3,220.00 | 918.50 | 778.00 | 794.90 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220819P03230000 | 2022-05-18 10:55AM EDT | 3,230.00 | 1,020.00 | 787.40 | 804.35 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN220819P03240000 | 2022-05-19 2:14PM EDT | 3,240.00 | 1,073.56 | 796.80 | 813.80 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN220819P03250000 | 2022-06-03 1:36PM EDT | 3,250.00 | 820.18 | 806.25 | 823.25 | -45.67 | -5.27% | 7 | 38 | 0.00% |
| AMZN220819P03260000 | 2022-05-19 3:15PM EDT | 3,260.00 | 1,091.81 | 816.20 | 832.75 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220819P03270000 | 2022-04-29 9:59AM EDT | 3,270.00 | 741.25 | 962.60 | 979.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220819P03280000 | 2022-04-29 10:29AM EDT | 3,280.00 | 745.10 | 972.45 | 989.00 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN220819P03290000 | 2022-05-18 1:41PM EDT | 3,290.00 | 1,124.83 | 844.25 | 861.35 | 0.00 | - | 11 | 10 | 0.00% |
| AMZN220819P03300000 | 2022-06-03 1:36PM EDT | 3,300.00 | 866.24 | 853.80 | 870.90 | -213.91 | -19.80% | 5 | 95 | 0.00% |
| AMZN220819P03350000 | 2022-06-03 1:37PM EDT | 3,350.00 | 916.47 | 902.50 | 918.85 | -76.28 | -7.68% | 5 | 16 | 0.00% |
| AMZN220819P03400000 | 2022-06-03 10:36AM EDT | 3,400.00 | 965.38 | 950.00 | 966.05 | -238.46 | -19.81% | 1 | 58 | 0.00% |
| AMZN220819P03450000 | 2022-05-24 9:50AM EDT | 3,450.00 | 1,386.33 | 999.00 | 1,015.50 | 0.00 | - | 5 | 18 | 0.00% |
| AMZN220819P03500000 | 2022-05-31 12:24PM EDT | 3,500.00 | 1,125.87 | 1,048.00 | 1,064.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN220819P03550000 | 2022-05-06 12:23PM EDT | 3,550.00 | 1,225.90 | 1,097.50 | 1,113.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819P03600000 | 2022-06-03 10:36AM EDT | 3,600.00 | 1,161.93 | 1,147.50 | 1,163.35 | -303.82 | -20.73% | 1 | 0 | 0.00% |
| AMZN220819P03650000 | 2022-05-04 10:14AM EDT | 3,650.00 | 1,253.77 | 1,213.10 | 1,224.15 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P03700000 | 2022-05-26 11:10AM EDT | 3,700.00 | 1,479.63 | 1,246.00 | 1,262.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P03750000 | 2022-05-03 9:31AM EDT | 3,750.00 | 1,288.90 | 1,316.25 | 1,326.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819P03800000 | 2022-05-23 2:07PM EDT | 3,800.00 | 1,669.85 | 1,345.50 | 1,362.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P03850000 | 2022-04-25 2:22PM EDT | 3,850.00 | 972.15 | 1,705.10 | 1,723.75 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN220819P03900000 | 2022-05-13 11:16AM EDT | 3,900.00 | 1,680.95 | 1,444.70 | 1,461.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P03950000 | 2022-04-28 9:32AM EDT | 3,950.00 | 1,139.35 | 1,639.80 | 1,657.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220819P04000000 | 2022-05-26 11:10AM EDT | 4,000.00 | 1,779.62 | 1,544.65 | 1,562.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P04050000 | 2022-04-01 3:11PM EDT | 4,050.00 | 816.65 | 1,556.50 | 1,574.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN220819P04100000 | 2022-05-04 10:44AM EDT | 4,100.00 | 1,690.05 | 1,663.90 | 1,675.20 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220819P04200000 | 2022-04-14 11:23AM EDT | 4,200.00 | 1,141.64 | 1,931.60 | 1,943.85 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P04300000 | 2022-04-06 2:32PM EDT | 4,300.00 | 1,143.97 | 1,998.90 | 2,009.65 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN220819P04400000 | 2022-04-28 9:32AM EDT | 4,400.00 | 1,572.70 | 2,089.80 | 2,107.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P04500000 | 2022-04-29 12:27PM EDT | 4,500.00 | 1,991.44 | 2,189.80 | 2,207.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P04600000 | 2022-04-29 12:29PM EDT | 4,600.00 | 2,089.43 | 2,289.80 | 2,307.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P04700000 | 2022-04-21 1:00PM EDT | 4,700.00 | 1,688.84 | 2,541.95 | 2,554.10 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220819P04800000 | 2022-05-31 10:20AM EDT | 4,800.00 | 2,446.24 | 2,344.50 | 2,362.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220819P04900000 | 2022-04-29 12:29PM EDT | 4,900.00 | 2,389.47 | 2,590.00 | 2,606.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
