Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.462,52-25,72 (-0,74%)
No fechamento: 4:00PM EDT
Opções de comprapara16 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C01600000 | 2021-09-01 12:57PM EDT | 1,600.00 | 1,932.14 | 1,873.50 | 1,892.50 | 0.00 | - | - | 1 | 49.84% |
| AMZN220916C01660000 | 2021-08-16 9:41AM EDT | 1,660.00 | 1,645.40 | 1,816.00 | 1,834.50 | 0.00 | - | 4 | 0 | 48.45% |
| AMZN220916C01680000 | 2021-08-25 5:30PM EDT | 1,680.00 | 1,637.27 | 1,796.50 | 1,815.50 | 0.00 | - | - | 7 | 48.10% |
| AMZN220916C01700000 | 2021-08-25 5:30PM EDT | 1,700.00 | 1,615.10 | 1,777.50 | 1,796.00 | 0.00 | - | - | 8 | 47.58% |
| AMZN220916C01720000 | 2021-08-25 5:30PM EDT | 1,720.00 | 1,596.02 | 1,758.00 | 1,777.00 | 0.00 | - | - | 8 | 47.23% |
| AMZN220916C01740000 | 2021-08-24 12:58PM EDT | 1,740.00 | 1,587.51 | 1,738.50 | 1,757.50 | 0.00 | - | 4 | 9 | 46.71% |
| AMZN220916C01760000 | 2021-09-13 9:30AM EDT | 1,760.00 | 1,753.45 | 1,719.50 | 1,738.50 | 0.00 | - | 1 | 6 | 46.36% |
| AMZN220916C01780000 | 2021-08-25 5:30PM EDT | 1,780.00 | 1,538.02 | 1,700.00 | 1,719.50 | 0.00 | - | - | 6 | 45.99% |
| AMZN220916C01800000 | 2021-08-25 5:30PM EDT | 1,800.00 | 1,514.76 | 1,681.00 | 1,700.50 | 0.00 | - | 10 | 0 | 45.63% |
| AMZN220916C01820000 | 2021-08-25 5:30PM EDT | 1,820.00 | 1,497.03 | 1,662.00 | 1,681.50 | 0.00 | - | - | 1 | 45.26% |
| AMZN220916C01840000 | 2021-08-25 5:30PM EDT | 1,840.00 | 1,478.57 | 1,643.00 | 1,662.00 | 0.00 | - | - | 2 | 44.75% |
| AMZN220916C01860000 | 2021-08-25 5:30PM EDT | 1,860.00 | 1,459.55 | 1,624.00 | 1,643.00 | 0.00 | - | - | 3 | 44.37% |
| AMZN220916C01880000 | 2021-08-25 5:30PM EDT | 1,880.00 | 1,440.12 | 1,605.00 | 1,624.00 | 0.00 | - | - | 2 | 44.00% |
| AMZN220916C01900000 | 2021-08-25 5:30PM EDT | 1,900.00 | 1,419.35 | 1,586.00 | 1,605.00 | 0.00 | - | 6 | 0 | 43.62% |
| AMZN220916C01920000 | 2021-09-15 3:16PM EDT | 1,920.00 | 1,590.78 | 1,567.00 | 1,586.00 | 0.00 | - | 4 | 1 | 43.24% |
| AMZN220916C02000000 | 2021-08-19 10:25AM EDT | 2,000.00 | 1,270.00 | 1,492.00 | 1,511.00 | 0.00 | - | 1 | 5 | 41.93% |
| AMZN220916C02100000 | 2021-08-17 12:01PM EDT | 2,100.00 | 1,185.35 | 1,399.00 | 1,417.50 | 0.00 | - | - | 0 | 40.26% |
| AMZN220916C02200000 | 2021-08-17 12:00PM EDT | 2,200.00 | 1,099.30 | 1,307.00 | 1,325.50 | 0.00 | - | - | 0 | 38.78% |
| AMZN220916C02300000 | 2021-08-20 9:43AM EDT | 2,300.00 | 963.80 | 1,217.00 | 1,235.50 | 0.00 | - | 1 | 2 | 37.50% |
| AMZN220916C02500000 | 2021-09-07 1:03PM EDT | 2,500.00 | 1,101.00 | 1,043.50 | 1,060.55 | 0.00 | - | 1 | 82 | 35.18% |
| AMZN220916C02550000 | 2021-08-23 11:12AM EDT | 2,550.00 | 814.49 | 1,002.05 | 1,018.55 | 0.00 | - | 1 | 23 | 34.71% |
| AMZN220916C02600000 | 2021-09-08 10:14AM EDT | 2,600.00 | 1,035.88 | 960.00 | 978.00 | 0.00 | - | 1 | 7 | 34.36% |
| AMZN220916C02650000 | 2021-08-23 11:12AM EDT | 2,650.00 | 737.26 | 919.50 | 937.50 | 0.00 | - | 2 | 2 | 33.94% |
| AMZN220916C02700000 | 2021-09-08 3:21PM EDT | 2,700.00 | 949.00 | 880.55 | 898.50 | 0.00 | - | 1 | 8 | 33.63% |
| AMZN220916C02750000 | 2021-08-31 12:04PM EDT | 2,750.00 | 838.08 | 841.60 | 859.50 | 0.00 | - | 1 | 5 | 33.25% |
| AMZN220916C02800000 | 2021-09-03 12:55PM EDT | 2,800.00 | 801.25 | 802.50 | 821.00 | 0.00 | - | 1 | 4 | 32.86% |
| AMZN220916C02850000 | 2021-09-09 11:29AM EDT | 2,850.00 | 819.00 | 764.50 | 783.50 | 0.00 | - | 1 | 3 | 32.50% |
| AMZN220916C02900000 | 2021-09-13 9:58AM EDT | 2,900.00 | 745.00 | 728.50 | 747.00 | 0.00 | - | 18 | 24 | 32.17% |
| AMZN220916C02950000 | 2021-09-15 3:27PM EDT | 2,950.00 | 711.93 | 693.00 | 711.50 | 0.00 | - | 1 | 6 | 31.86% |
| AMZN220916C03000000 | 2021-09-17 11:08AM EDT | 3,000.00 | 674.15 | 658.50 | 677.00 | -3.00 | -0.44% | 1 | 45 | 31.58% |
| AMZN220916C03010000 | 2021-08-20 9:41AM EDT | 3,010.00 | 466.65 | 651.50 | 670.00 | 0.00 | - | 1 | 1 | 31.50% |
| AMZN220916C03040000 | 2021-08-26 1:58PM EDT | 3,040.00 | 531.60 | 634.75 | 645.70 | 0.00 | - | 1 | 2 | 30.99% |
| AMZN220916C03050000 | 2021-08-24 10:17AM EDT | 3,050.00 | 495.74 | 628.15 | 639.00 | 0.00 | - | 2 | 7 | 30.93% |
| AMZN220916C03070000 | 2021-09-07 12:53PM EDT | 3,070.00 | 664.68 | 615.00 | 625.95 | 0.00 | - | 1 | 2 | 30.83% |
| AMZN220916C03080000 | 2021-09-07 12:53PM EDT | 3,080.00 | 657.88 | 608.50 | 619.25 | 0.00 | - | 1 | 1 | 30.77% |
| AMZN220916C03100000 | 2021-09-10 9:34AM EDT | 3,100.00 | 628.00 | 595.65 | 606.25 | 0.00 | - | 1 | 44 | 30.66% |
| AMZN220916C03110000 | 2021-08-23 9:38AM EDT | 3,110.00 | 422.30 | 589.25 | 600.00 | 0.00 | - | - | 1 | 30.63% |
| AMZN220916C03120000 | 2021-08-25 10:12AM EDT | 3,120.00 | 465.30 | 582.95 | 593.60 | 0.00 | - | 1 | 6 | 30.57% |
| AMZN220916C03130000 | 2021-08-19 3:02PM EDT | 3,130.00 | 411.50 | 576.65 | 587.15 | 0.00 | - | - | 1 | 30.52% |
| AMZN220916C03140000 | 2021-08-23 10:57AM EDT | 3,140.00 | 421.60 | 570.40 | 581.00 | 0.00 | - | 1 | 21 | 30.48% |
| AMZN220916C03150000 | 2021-09-15 10:04AM EDT | 3,150.00 | 539.72 | 564.20 | 574.75 | 0.00 | - | 1 | 3 | 30.43% |
| AMZN220916C03160000 | 2021-09-15 3:38PM EDT | 3,160.00 | 575.32 | 558.05 | 568.50 | 0.00 | - | 1 | 35 | 30.38% |
| AMZN220916C03170000 | 2021-08-17 11:33AM EDT | 3,170.00 | 421.15 | 551.90 | 562.30 | 0.00 | - | 30 | 0 | 30.33% |
| AMZN220916C03180000 | 2021-09-01 9:43AM EDT | 3,180.00 | 577.62 | 545.80 | 556.15 | 0.00 | - | 1 | 8 | 30.28% |
| AMZN220916C03190000 | 2021-08-27 1:15PM EDT | 3,190.00 | 449.50 | 539.75 | 549.90 | 0.00 | - | 1 | 14 | 30.22% |
| AMZN220916C03200000 | 2021-09-02 2:50PM EDT | 3,200.00 | 540.00 | 533.75 | 543.85 | 0.00 | - | 1 | 50 | 30.17% |
| AMZN220916C03210000 | 2021-09-01 9:43AM EDT | 3,210.00 | 559.37 | 527.80 | 538.00 | 0.00 | - | 1 | 27 | 30.14% |
| AMZN220916C03220000 | 2021-08-30 2:16PM EDT | 3,220.00 | 508.00 | 521.85 | 532.00 | 0.00 | - | 1 | 8 | 30.09% |
| AMZN220916C03230000 | 2021-09-01 3:28PM EDT | 3,230.00 | 534.30 | 516.00 | 526.05 | 0.00 | - | 2 | 8 | 30.04% |
| AMZN220916C03240000 | 2021-09-02 2:11PM EDT | 3,240.00 | 517.01 | 510.15 | 520.15 | 0.00 | - | 1 | 5 | 30.00% |
| AMZN220916C03250000 | 2021-09-07 10:40AM EDT | 3,250.00 | 544.30 | 504.35 | 514.35 | 0.00 | - | 1 | 93 | 29.96% |
| AMZN220916C03260000 | 2021-09-09 2:48PM EDT | 3,260.00 | 528.69 | 498.60 | 508.50 | 0.00 | - | 1 | 8 | 29.91% |
| AMZN220916C03270000 | 2021-09-09 3:55PM EDT | 3,270.00 | 515.09 | 492.90 | 502.75 | 0.00 | - | 2 | 4 | 29.87% |
| AMZN220916C03280000 | 2021-09-10 3:12PM EDT | 3,280.00 | 501.13 | 487.25 | 497.05 | 0.00 | - | 1 | 14 | 29.82% |
| AMZN220916C03290000 | 2021-09-13 10:24AM EDT | 3,290.00 | 486.05 | 481.60 | 491.20 | 0.00 | - | 1 | 9 | 29.77% |
| AMZN220916C03300000 | 2021-09-16 3:48PM EDT | 3,300.00 | 492.10 | 476.05 | 485.70 | 0.00 | - | 9 | 101 | 29.74% |
| AMZN220916C03310000 | 2021-09-15 9:57AM EDT | 3,310.00 | 449.63 | 470.50 | 480.10 | 0.00 | - | 1 | 15 | 29.69% |
| AMZN220916C03320000 | 2021-09-15 9:38AM EDT | 3,320.00 | 445.70 | 465.00 | 474.40 | 0.00 | - | 1 | 18 | 29.64% |
| AMZN220916C03330000 | 2021-09-07 10:48AM EDT | 3,330.00 | 497.90 | 459.55 | 469.05 | 0.00 | - | 1 | 12 | 29.61% |
| AMZN220916C03340000 | 2021-09-01 3:58PM EDT | 3,340.00 | 471.31 | 454.15 | 463.60 | 0.00 | - | 3 | 36 | 29.57% |
| AMZN220916C03350000 | 2021-09-03 10:59AM EDT | 3,350.00 | 447.36 | 448.80 | 458.15 | 0.00 | - | 16 | 89 | 29.53% |
| AMZN220916C03360000 | 2021-09-16 3:57PM EDT | 3,360.00 | 459.30 | 443.45 | 452.80 | 0.00 | - | 1 | 58 | 29.49% |
| AMZN220916C03370000 | 2021-09-07 9:49AM EDT | 3,370.00 | 463.45 | 438.20 | 447.45 | 0.00 | - | 1 | 37 | 29.45% |
| AMZN220916C03380000 | 2021-09-16 2:45PM EDT | 3,380.00 | 450.20 | 433.30 | 441.85 | 0.00 | - | 2 | 12 | 29.39% |
| AMZN220916C03390000 | 2021-09-16 11:56AM EDT | 3,390.00 | 432.00 | 428.10 | 436.60 | 0.00 | - | 1 | 8 | 29.35% |
| AMZN220916C03400000 | 2021-09-17 11:08AM EDT | 3,400.00 | 433.82 | 423.00 | 431.40 | +38.09 | +9.63% | 1 | 620 | 29.31% |
| AMZN220916C03410000 | 2021-08-23 12:31PM EDT | 3,410.00 | 305.60 | 417.90 | 426.25 | 0.00 | - | 1 | 10 | 29.27% |
| AMZN220916C03420000 | 2021-08-31 12:27PM EDT | 3,420.00 | 411.00 | 412.85 | 421.15 | 0.00 | - | 5 | 9 | 29.23% |
| AMZN220916C03430000 | 2021-09-03 10:52AM EDT | 3,430.00 | 405.05 | 407.80 | 416.10 | 0.00 | - | 1 | 15 | 29.20% |
| AMZN220916C03440000 | 2021-09-15 10:25AM EDT | 3,440.00 | 378.11 | 402.85 | 411.05 | 0.00 | - | 1 | 3 | 29.16% |
| AMZN220916C03450000 | 2021-09-17 10:14AM EDT | 3,450.00 | 419.43 | 397.95 | 405.95 | +17.48 | +4.35% | 10 | 52 | 29.12% |
| AMZN220916C03460000 | 2021-09-15 10:25AM EDT | 3,460.00 | 368.73 | 393.10 | 401.15 | 0.00 | - | 2 | 7 | 29.09% |
| AMZN220916C03470000 | 2021-09-16 10:46AM EDT | 3,470.00 | 392.22 | 388.25 | 396.25 | 0.00 | - | 8 | 25 | 29.05% |
| AMZN220916C03480000 | 2021-09-17 1:00PM EDT | 3,480.00 | 396.96 | 383.45 | 391.40 | -0.44 | -0.11% | 5 | 26 | 29.02% |
| AMZN220916C03490000 | 2021-09-16 3:12PM EDT | 3,490.00 | 398.50 | 378.75 | 386.60 | 0.00 | - | 1 | 33 | 28.99% |
| AMZN220916C03500000 | 2021-09-17 1:00PM EDT | 3,500.00 | 387.26 | 374.05 | 381.75 | +32.26 | +9.09% | 5 | 1,480 | 28.95% |
| AMZN220916C03550000 | 2021-09-10 11:33AM EDT | 3,550.00 | 367.37 | 351.20 | 358.70 | 0.00 | - | 1 | 30 | 28.79% |
| AMZN220916C03600000 | 2021-09-16 2:03PM EDT | 3,600.00 | 346.00 | 329.50 | 336.80 | 0.00 | - | 2 | 43 | 28.65% |
| AMZN220916C03650000 | 2021-09-15 2:03PM EDT | 3,650.00 | 309.00 | 308.85 | 315.90 | 0.00 | - | 2 | 40 | 28.52% |
| AMZN220916C03700000 | 2021-09-16 2:55PM EDT | 3,700.00 | 303.00 | 289.25 | 296.00 | 0.00 | - | 1 | 53 | 28.39% |
| AMZN220916C03750000 | 2021-09-15 2:22PM EDT | 3,750.00 | 275.00 | 270.65 | 277.10 | 0.00 | - | 7 | 40 | 28.27% |
| AMZN220916C03800000 | 2021-09-17 1:04PM EDT | 3,800.00 | 263.00 | 253.05 | 259.30 | +28.59 | +12.20% | 1 | 63 | 28.16% |
| AMZN220916C03850000 | 2021-09-16 9:34AM EDT | 3,850.00 | 242.62 | 236.35 | 242.30 | 0.00 | - | 3 | 84 | 28.05% |
| AMZN220916C03900000 | 2021-09-13 12:41PM EDT | 3,900.00 | 227.00 | 220.60 | 226.40 | 0.00 | - | 5 | 145 | 27.96% |
| AMZN220916C03950000 | 2021-09-16 3:24PM EDT | 3,950.00 | 216.00 | 205.75 | 211.25 | 0.00 | - | 10 | 36 | 27.87% |
| AMZN220916C04000000 | 2021-09-17 3:57PM EDT | 4,000.00 | 194.50 | 191.70 | 196.95 | -5.76 | -2.88% | 6 | 149 | 27.78% |
| AMZN220916C04050000 | 2021-09-16 3:13PM EDT | 4,050.00 | 190.38 | 178.50 | 183.65 | 0.00 | - | 22 | 18 | 27.70% |
| AMZN220916C04100000 | 2021-09-16 2:19PM EDT | 4,100.00 | 176.05 | 166.15 | 170.95 | 0.00 | - | 25 | 57 | 27.62% |
| AMZN220916C04150000 | 2021-09-17 9:48AM EDT | 4,150.00 | 163.25 | 154.50 | 159.20 | -0.76 | -0.46% | 1 | 20 | 27.56% |
| AMZN220916C04200000 | 2021-09-17 3:23PM EDT | 4,200.00 | 145.75 | 143.60 | 148.10 | +5.80 | +4.14% | 1 | 48 | 27.50% |
| AMZN220916C04250000 | 2021-08-24 3:28PM EDT | 4,250.00 | 96.80 | 133.40 | 137.65 | 0.00 | - | 1 | 3 | 27.43% |
| AMZN220916C04300000 | 2021-09-16 2:31PM EDT | 4,300.00 | 130.00 | 123.90 | 128.00 | -2.16 | -1.63% | 1 | 121 | 27.39% |
| AMZN220916C04350000 | 2021-09-17 9:49AM EDT | 4,350.00 | 122.00 | 115.00 | 118.90 | +4.10 | +3.48% | 1 | 7 | 27.34% |
| AMZN220916C04400000 | 2021-09-15 10:13AM EDT | 4,400.00 | 97.93 | 106.70 | 110.45 | 0.00 | - | 10 | 118 | 27.29% |
| AMZN220916C04450000 | 2021-09-08 10:18AM EDT | 4,450.00 | 125.00 | 99.00 | 102.55 | 0.00 | - | 1 | 17 | 27.26% |
| AMZN220916C04500000 | 2021-09-17 3:25PM EDT | 4,500.00 | 93.20 | 91.80 | 95.20 | -1.65 | -1.74% | 5 | 102 | 27.22% |
| AMZN220916C04550000 | 2021-09-15 10:14AM EDT | 4,550.00 | 78.43 | 85.25 | 88.40 | 0.00 | - | 7 | 12 | 27.20% |
| AMZN220916C04600000 | 2021-09-08 1:29PM EDT | 4,600.00 | 99.30 | 79.05 | 82.00 | 0.00 | - | 2 | 33 | 27.17% |
| AMZN220916C04650000 | 2021-09-07 11:14AM EDT | 4,650.00 | 79.10 | 73.50 | 76.15 | 0.00 | - | 1 | 4 | 27.16% |
| AMZN220916C04700000 | 2021-09-03 1:27PM EDT | 4,700.00 | 73.00 | 68.05 | 70.85 | -0.95 | -1.28% | 2 | 5 | 27.16% |
| AMZN220916C04750000 | 2021-09-15 12:07PM EDT | 4,750.00 | 59.00 | 63.25 | 65.90 | 0.00 | - | 2 | 35 | 27.17% |
| AMZN220916C04800000 | 2021-09-17 1:54PM EDT | 4,800.00 | 61.30 | 58.80 | 61.30 | -6.20 | -9.19% | 10 | 131 | 27.18% |
| AMZN220916C04850000 | 2021-08-25 3:22PM EDT | 4,850.00 | 37.05 | 54.75 | 57.00 | 0.00 | - | 186 | 73 | 27.19% |
| AMZN220916C04900000 | 2021-09-17 9:40AM EDT | 4,900.00 | 55.10 | 50.80 | 53.10 | +3.77 | +7.34% | 2 | 72 | 27.21% |
| AMZN220916C04950000 | 2021-09-17 9:47AM EDT | 4,950.00 | 50.60 | 47.30 | 49.50 | -9.82 | -16.25% | 2 | 14 | 27.24% |
| AMZN220916C05000000 | 2021-09-16 1:54PM EDT | 5,000.00 | 48.00 | 44.10 | 46.10 | 0.00 | - | 1 | 255 | 27.26% |
| AMZN220916C05050000 | 2021-09-15 11:29AM EDT | 5,050.00 | 38.40 | 41.15 | 43.00 | 0.00 | - | 1 | 46 | 27.30% |
| AMZN220916C05100000 | 2021-09-17 2:07PM EDT | 5,100.00 | 40.40 | 38.30 | 40.10 | +2.37 | +6.23% | 5 | 242 | 27.33% |
| AMZN220916C05150000 | 2021-09-14 11:45AM EDT | 5,150.00 | 38.86 | 35.65 | 37.45 | 0.00 | - | 2 | 14 | 27.37% |
| AMZN220916C05200000 | 2021-09-17 9:43AM EDT | 5,200.00 | 36.59 | 33.25 | 34.95 | +1.21 | +3.42% | 4 | 436 | 27.41% |
| AMZN220916C05250000 | 2021-09-15 10:54AM EDT | 5,250.00 | 29.10 | 31.05 | 32.65 | 0.00 | - | 2 | 109 | 27.45% |
| AMZN220916C05300000 | 2021-09-17 3:06PM EDT | 5,300.00 | 30.00 | 28.95 | 30.50 | -0.80 | -2.60% | 1 | 164 | 27.49% |
| AMZN220916C05400000 | 2021-09-17 9:47AM EDT | 5,400.00 | 27.15 | 25.35 | 26.80 | -0.66 | -2.37% | 5 | 252 | 27.61% |
| AMZN220916C05500000 | 2021-09-17 3:30PM EDT | 5,500.00 | 23.30 | 22.30 | 23.60 | -0.40 | -1.69% | 7 | 942 | 27.74% |
Opções de vendapara16 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916P01600000 | 2021-09-15 1:36PM EDT | 1,600.00 | 10.61 | 9.95 | 11.60 | 0.00 | - | 40 | 47 | 41.46% |
| AMZN220916P01620000 | 2021-09-16 1:04PM EDT | 1,620.00 | 11.29 | 10.50 | 12.15 | 0.00 | - | 2 | 18 | 41.19% |
| AMZN220916P01640000 | 2021-09-17 12:10PM EDT | 1,640.00 | 11.90 | 11.05 | 12.70 | -0.30 | -2.46% | 4 | 177 | 40.91% |
| AMZN220916P01660000 | 2021-09-10 11:45AM EDT | 1,660.00 | 11.05 | 11.65 | 13.35 | 0.00 | - | 2 | 68 | 40.68% |
| AMZN220916P01680000 | 2021-09-09 9:43AM EDT | 1,680.00 | 11.00 | 12.30 | 13.95 | 0.00 | - | 4 | 184 | 40.41% |
| AMZN220916P01700000 | 2021-09-13 9:47AM EDT | 1,700.00 | 12.35 | 13.20 | 14.35 | 0.00 | - | 2 | 34 | 40.03% |
| AMZN220916P01720000 | 2021-09-08 11:38AM EDT | 1,720.00 | 12.37 | 13.90 | 15.05 | 0.00 | - | 2 | 5 | 39.80% |
| AMZN220916P01740000 | 2021-09-15 10:54AM EDT | 1,740.00 | 15.50 | 14.55 | 15.75 | 0.00 | - | 2 | 1 | 39.56% |
| AMZN220916P01760000 | 2021-08-31 3:57PM EDT | 1,760.00 | 13.05 | 15.30 | 16.50 | 0.00 | - | 2 | 4 | 39.32% |
| AMZN220916P01780000 | 2021-08-24 2:47PM EDT | 1,780.00 | 15.23 | 16.05 | 17.25 | 0.00 | - | - | 11 | 39.08% |
| AMZN220916P01800000 | 2021-09-15 1:36PM EDT | 1,800.00 | 17.07 | 16.80 | 18.05 | 0.00 | - | 15 | 88 | 38.85% |
| AMZN220916P01820000 | 2021-09-17 3:09PM EDT | 1,820.00 | 18.18 | 17.60 | 18.85 | +0.27 | +1.51% | 2 | 32 | 38.61% |
| AMZN220916P01860000 | 2021-08-31 3:58PM EDT | 1,860.00 | 16.35 | 19.30 | 20.60 | 0.00 | - | 4 | 2 | 38.16% |
| AMZN220916P01880000 | 2021-08-24 2:35PM EDT | 1,880.00 | 19.59 | 20.15 | 21.50 | 0.00 | - | - | 98 | 37.92% |
| AMZN220916P01900000 | 2021-09-15 10:45AM EDT | 1,900.00 | 22.30 | 21.10 | 22.45 | 0.00 | - | 9 | 93 | 37.70% |
| AMZN220916P01920000 | 2021-09-16 1:04PM EDT | 1,920.00 | 22.21 | 22.05 | 23.45 | 0.00 | - | 2 | 23 | 37.48% |
| AMZN220916P01940000 | 2021-08-31 3:58PM EDT | 1,940.00 | 20.15 | 23.05 | 24.45 | 0.00 | - | 2 | 2 | 37.25% |
| AMZN220916P01960000 | 2021-09-14 2:36PM EDT | 1,960.00 | 24.85 | 24.10 | 25.50 | 0.00 | - | 2 | 4 | 37.03% |
| AMZN220916P01980000 | 2021-09-15 10:54AM EDT | 1,980.00 | 26.50 | 25.15 | 26.60 | 0.00 | - | 2 | 69 | 36.82% |
| AMZN220916P02000000 | 2021-09-17 9:43AM EDT | 2,000.00 | 25.15 | 26.30 | 27.75 | -2.85 | -10.18% | 1 | 57 | 36.61% |
| AMZN220916P02100000 | 2021-09-09 1:21PM EDT | 2,100.00 | 29.34 | 32.55 | 34.15 | 0.00 | - | 1 | 153 | 35.58% |
| AMZN220916P02200000 | 2021-09-16 1:07PM EDT | 2,200.00 | 40.30 | 40.20 | 41.95 | 0.00 | - | 6 | 157 | 34.63% |
| AMZN220916P02300000 | 2021-09-16 3:23PM EDT | 2,300.00 | 48.30 | 49.55 | 51.45 | 0.00 | - | 7 | 603 | 33.77% |
| AMZN220916P02400000 | 2021-09-17 11:31AM EDT | 2,400.00 | 61.75 | 60.65 | 62.85 | +1.00 | +1.65% | 2 | 180 | 32.97% |
| AMZN220916P02500000 | 2021-09-17 10:53AM EDT | 2,500.00 | 73.80 | 74.10 | 76.50 | +1.40 | +1.93% | 4 | 186 | 32.24% |
| AMZN220916P02550000 | 2021-09-15 11:08AM EDT | 2,550.00 | 87.45 | 81.90 | 84.45 | 0.00 | - | 2 | 22 | 31.92% |
| AMZN220916P02600000 | 2021-09-14 2:46PM EDT | 2,600.00 | 92.90 | 90.25 | 93.00 | 0.00 | - | 2 | 130 | 31.61% |
| AMZN220916P02650000 | 2021-09-14 2:46PM EDT | 2,650.00 | 102.30 | 99.35 | 102.25 | 0.00 | - | 2 | 88 | 31.30% |
| AMZN220916P02700000 | 2021-09-17 11:58AM EDT | 2,700.00 | 110.55 | 109.25 | 112.30 | +4.05 | +3.80% | 2 | 206 | 31.01% |
| AMZN220916P02750000 | 2021-09-17 11:32AM EDT | 2,750.00 | 121.00 | 119.85 | 123.10 | +3.00 | +2.54% | 17 | 19 | 30.73% |
| AMZN220916P02800000 | 2021-09-15 12:43PM EDT | 2,800.00 | 135.40 | 131.30 | 134.75 | 0.00 | - | 11 | 226 | 30.46% |
| AMZN220916P02850000 | 2021-09-17 2:28PM EDT | 2,850.00 | 145.60 | 143.55 | 147.10 | +6.52 | +4.69% | 1 | 28 | 30.18% |
| AMZN220916P02900000 | 2021-09-16 10:28AM EDT | 2,900.00 | 156.35 | 156.70 | 160.45 | 0.00 | - | 1 | 40 | 29.93% |
| AMZN220916P02950000 | 2021-09-15 3:51PM EDT | 2,950.00 | 165.78 | 170.75 | 174.70 | 0.00 | - | 1 | 13 | 29.68% |
| AMZN220916P03000000 | 2021-09-17 11:32AM EDT | 3,000.00 | 186.89 | 185.70 | 189.85 | +5.89 | +3.25% | 2 | 251 | 29.44% |
| AMZN220916P03010000 | 2021-09-16 12:18PM EDT | 3,010.00 | 188.45 | 188.85 | 192.95 | 0.00 | - | 1 | 43 | 29.38% |
| AMZN220916P03020000 | 2021-09-17 12:42PM EDT | 3,020.00 | 188.90 | 192.00 | 196.20 | -3.05 | -1.59% | 2 | 55 | 29.34% |
| AMZN220916P03030000 | 2021-09-17 12:45PM EDT | 3,030.00 | 192.25 | 195.20 | 199.60 | -0.45 | -0.23% | 2 | 0 | 29.31% |
| AMZN220916P03040000 | 2021-09-14 3:23PM EDT | 3,040.00 | 203.70 | 198.45 | 202.75 | 0.00 | - | 2 | 15 | 29.26% |
| AMZN220916P03050000 | 2021-09-17 12:32PM EDT | 3,050.00 | 199.30 | 201.75 | 206.30 | -8.00 | -3.86% | 8 | 3 | 29.23% |
| AMZN220916P03060000 | 2021-09-17 12:39PM EDT | 3,060.00 | 201.95 | 205.00 | 209.40 | -3.65 | -1.78% | 2 | 43 | 29.16% |
| AMZN220916P03070000 | 2021-09-17 12:32PM EDT | 3,070.00 | 206.30 | 208.35 | 212.80 | -5.05 | -2.39% | 7 | 14 | 29.12% |
| AMZN220916P03080000 | 2021-09-14 2:58PM EDT | 3,080.00 | 216.85 | 211.85 | 216.45 | 0.00 | - | 3 | 4 | 29.09% |
| AMZN220916P03090000 | 2021-09-17 11:20AM EDT | 3,090.00 | 212.90 | 215.20 | 219.75 | +2.15 | +1.02% | 2 | 7 | 29.03% |
| AMZN220916P03100000 | 2021-09-17 12:04PM EDT | 3,100.00 | 219.00 | 218.75 | 223.45 | -17.05 | -7.22% | 2 | 138 | 29.01% |
| AMZN220916P03110000 | 2021-09-17 12:04PM EDT | 3,110.00 | 222.55 | 222.30 | 227.10 | +1.80 | +0.82% | 2 | 7 | 28.97% |
| AMZN220916P03120000 | 2021-09-07 12:17PM EDT | 3,120.00 | 209.80 | 225.75 | 230.45 | 0.00 | - | 2 | 12 | 28.91% |
| AMZN220916P03130000 | 2021-09-17 3:18PM EDT | 3,130.00 | 234.96 | 229.50 | 234.10 | +21.30 | +9.97% | 7 | 6 | 28.86% |
| AMZN220916P03140000 | 2021-09-17 11:15AM EDT | 3,140.00 | 231.40 | 233.05 | 237.80 | -41.20 | -15.11% | 1 | 47 | 28.82% |
| AMZN220916P03150000 | 2021-09-02 10:12AM EDT | 3,150.00 | 227.30 | 236.85 | 241.85 | 0.00 | - | 1 | 4 | 28.81% |
| AMZN220916P03160000 | 2021-08-17 3:55PM EDT | 3,160.00 | 318.33 | 240.50 | 245.35 | 0.00 | - | - | 0 | 28.74% |
| AMZN220916P03170000 | 2021-09-17 10:53AM EDT | 3,170.00 | 240.80 | 244.35 | 249.40 | -8.20 | -3.29% | 1 | 4 | 28.72% |
| AMZN220916P03180000 | 2021-09-14 3:47PM EDT | 3,180.00 | 254.63 | 248.05 | 253.05 | 0.00 | - | 1 | 55 | 28.66% |
| AMZN220916P03190000 | 2021-09-15 3:30PM EDT | 3,190.00 | 247.35 | 252.05 | 257.20 | 0.00 | - | 5 | 11 | 28.64% |
| AMZN220916P03200000 | 2021-09-15 3:30PM EDT | 3,200.00 | 251.35 | 255.95 | 260.90 | 0.00 | - | 40 | 282 | 28.58% |
| AMZN220916P03210000 | 2021-08-24 3:42PM EDT | 3,210.00 | 303.00 | 259.75 | 264.90 | 0.00 | - | 7 | 6 | 28.55% |
| AMZN220916P03220000 | 2021-08-16 11:15AM EDT | 3,220.00 | 350.07 | 263.75 | 268.90 | 0.00 | - | 2 | 0 | 28.50% |
| AMZN220916P03230000 | 2021-09-02 1:29PM EDT | 3,230.00 | 262.80 | 267.85 | 272.95 | 0.00 | - | 1 | 11 | 28.46% |
| AMZN220916P03240000 | 2021-09-02 1:31PM EDT | 3,240.00 | 265.95 | 271.95 | 277.35 | 0.00 | - | 3 | 17 | 28.45% |
| AMZN220916P03250000 | 2021-09-16 9:38AM EDT | 3,250.00 | 274.79 | 276.05 | 281.55 | 0.00 | - | 1 | 31 | 28.41% |
| AMZN220916P03260000 | 2021-08-30 9:30AM EDT | 3,260.00 | 307.56 | 280.20 | 285.55 | 0.00 | - | 1 | 5 | 28.36% |
| AMZN220916P03270000 | 2021-08-24 9:35AM EDT | 3,270.00 | 338.07 | 284.40 | 289.95 | 0.00 | - | 2 | 8 | 28.33% |
| AMZN220916P03280000 | 2021-08-30 10:11AM EDT | 3,280.00 | 305.29 | 288.60 | 294.20 | 0.00 | - | 1 | 6 | 28.29% |
| AMZN220916P03290000 | 2021-08-30 10:31AM EDT | 3,290.00 | 302.70 | 292.90 | 298.55 | 0.00 | - | 2 | 10 | 28.26% |
| AMZN220916P03300000 | 2021-09-17 11:08AM EDT | 3,300.00 | 296.50 | 297.25 | 302.95 | -20.12 | -6.35% | 5 | 46 | 28.22% |
| AMZN220916P03310000 | 2021-09-16 2:58PM EDT | 3,310.00 | 295.00 | 301.60 | 307.35 | 0.00 | - | 1 | 22 | 28.18% |
| AMZN220916P03320000 | 2021-09-15 10:15AM EDT | 3,320.00 | 330.00 | 305.90 | 311.55 | 0.00 | - | 1 | 15 | 28.13% |
| AMZN220916P03330000 | 2021-09-08 9:32AM EDT | 3,330.00 | 297.73 | 310.50 | 316.40 | 0.00 | - | 1 | 11 | 28.12% |
| AMZN220916P03340000 | 2021-09-07 9:49AM EDT | 3,340.00 | 302.73 | 315.00 | 320.90 | 0.00 | - | 1 | 11 | 28.08% |
| AMZN220916P03350000 | 2021-09-17 11:09AM EDT | 3,350.00 | 318.70 | 319.55 | 325.55 | +1.41 | +0.44% | 1 | 45 | 28.05% |
| AMZN220916P03360000 | 2021-09-10 3:04PM EDT | 3,360.00 | 320.71 | 324.10 | 330.20 | 0.00 | - | 2 | 12 | 28.01% |
| AMZN220916P03370000 | 2021-09-10 3:04PM EDT | 3,370.00 | 325.33 | 328.75 | 334.90 | 0.00 | - | 2 | 6 | 27.98% |
| AMZN220916P03380000 | 2021-08-23 1:27PM EDT | 3,380.00 | 405.25 | 333.40 | 339.25 | 0.00 | - | 1 | 8 | 27.92% |
| AMZN220916P03390000 | 2021-09-07 12:45PM EDT | 3,390.00 | 319.25 | 338.15 | 344.40 | 0.00 | - | 1 | 4 | 27.91% |
| AMZN220916P03400000 | 2021-09-17 12:52PM EDT | 3,400.00 | 339.17 | 342.90 | 348.85 | -7.83 | -2.26% | 14 | 626 | 27.85% |
| AMZN220916P03410000 | 2021-08-26 11:11AM EDT | 3,410.00 | 408.55 | 347.70 | 353.70 | 0.00 | - | 1 | 2 | 27.82% |
| AMZN220916P03420000 | 2021-09-07 12:45PM EDT | 3,420.00 | 333.20 | 352.55 | 358.90 | 0.00 | - | 2 | 2 | 27.80% |
| AMZN220916P03430000 | 2021-08-23 10:49AM EDT | 3,430.00 | 449.75 | 357.35 | 363.55 | 0.00 | - | 1 | 1 | 27.75% |
| AMZN220916P03440000 | 2021-09-16 2:15PM EDT | 3,440.00 | 354.90 | 362.40 | 368.95 | 0.00 | - | 2 | 7 | 27.75% |
| AMZN220916P03450000 | 2021-09-17 11:31AM EDT | 3,450.00 | 367.94 | 367.40 | 374.00 | -6.70 | -1.79% | 4 | 19 | 27.72% |
| AMZN220916P03460000 | 2021-08-26 11:52AM EDT | 3,460.00 | 433.55 | 372.35 | 378.75 | 0.00 | - | 1 | 7 | 27.66% |
| AMZN220916P03470000 | 2021-09-07 12:45PM EDT | 3,470.00 | 357.55 | 377.60 | 384.25 | 0.00 | - | 1 | 11 | 27.66% |
| AMZN220916P03480000 | 2021-08-23 12:04PM EDT | 3,480.00 | 466.10 | 382.70 | 389.40 | 0.00 | - | 2 | 4 | 27.62% |
| AMZN220916P03490000 | 2021-09-09 2:23PM EDT | 3,490.00 | 378.10 | 387.85 | 394.65 | 0.00 | - | 1 | 9 | 27.59% |
| AMZN220916P03500000 | 2021-09-17 10:41AM EDT | 3,500.00 | 387.85 | 393.05 | 399.95 | -2.15 | -0.55% | 5 | 1,446 | 27.57% |
| AMZN220916P03550000 | 2021-09-17 11:31AM EDT | 3,550.00 | 420.07 | 419.65 | 426.80 | +18.32 | +4.56% | 1 | 16 | 27.41% |
| AMZN220916P03600000 | 2021-09-17 12:21PM EDT | 3,600.00 | 446.00 | 447.65 | 455.30 | +6.50 | +1.48% | 1 | 56 | 27.30% |
| AMZN220916P03650000 | 2021-09-09 12:04PM EDT | 3,650.00 | 460.50 | 476.45 | 484.20 | 0.00 | - | 4 | 16 | 27.15% |
| AMZN220916P03700000 | 2021-09-09 12:04PM EDT | 3,700.00 | 489.60 | 506.60 | 514.70 | 0.00 | - | 2 | 24 | 27.05% |
| AMZN220916P03750000 | 2021-09-09 11:52AM EDT | 3,750.00 | 522.35 | 537.65 | 546.05 | 0.00 | - | 1 | 19 | 26.94% |
| AMZN220916P03800000 | 2021-09-09 2:24PM EDT | 3,800.00 | 557.45 | 569.65 | 578.30 | 0.00 | - | 1 | 39 | 26.82% |
| AMZN220916P03850000 | 2021-09-10 3:37PM EDT | 3,850.00 | 603.65 | 602.30 | 611.90 | 0.00 | - | 2 | 26 | 26.74% |
| AMZN220916P03900000 | 2021-09-10 3:32PM EDT | 3,900.00 | 636.81 | 636.40 | 645.80 | 0.00 | - | 4 | 30 | 26.62% |
| AMZN220916P03950000 | 2021-09-16 3:24PM EDT | 3,950.00 | 661.75 | 671.05 | 681.20 | 0.00 | - | 10 | 23 | 26.55% |
| AMZN220916P04050000 | 2021-09-16 3:13PM EDT | 4,050.00 | 729.33 | 743.40 | 753.75 | 0.00 | - | 22 | 13 | 26.35% |
| AMZN220916P04100000 | 2021-09-16 2:19PM EDT | 4,100.00 | 771.82 | 780.85 | 791.55 | 0.00 | - | 24 | 14 | 26.27% |
| AMZN220916P04150000 | 2021-09-16 2:36PM EDT | 4,150.00 | 809.88 | 818.90 | 830.00 | 0.00 | - | 9 | 6 | 26.20% |
| AMZN220916P04200000 | 2021-08-25 5:30PM EDT | 4,200.00 | 973.81 | 858.00 | 869.15 | 0.00 | - | 2 | 0 | 26.12% |
| AMZN220916P04250000 | 2021-08-31 2:41PM EDT | 4,250.00 | 909.90 | 893.00 | 911.50 | 0.00 | - | 2 | 7 | 26.27% |
| AMZN220916P04300000 | 2021-08-17 11:45AM EDT | 4,300.00 | 1,116.45 | 934.00 | 952.00 | 0.00 | - | - | 0 | 26.20% |
| AMZN220916P04350000 | 2021-09-01 11:21AM EDT | 4,350.00 | 942.87 | 975.00 | 993.00 | 0.00 | - | 1 | 2 | 26.12% |
| AMZN220916P04400000 | 2021-09-01 11:21AM EDT | 4,400.00 | 983.66 | 1,016.50 | 1,035.00 | 0.00 | - | 1 | 1 | 26.08% |
| AMZN220916P04500000 | 2021-09-01 9:56AM EDT | 4,500.00 | 1,080.82 | 1,102.00 | 1,120.50 | 0.00 | - | 2 | 63 | 26.00% |
| AMZN220916P04900000 | 2021-08-17 1:20PM EDT | 4,900.00 | 1,682.27 | 1,460.50 | 1,478.95 | 0.00 | - | 1 | 0 | 25.58% |
| AMZN220916P05000000 | 2021-08-26 3:15PM EDT | 5,000.00 | 1,702.00 | 1,555.00 | 1,573.50 | 0.00 | - | 2 | 2 | 25.73% |
| AMZN220916P05100000 | 2021-08-26 3:02PM EDT | 5,100.00 | 1,793.31 | 1,649.50 | 1,668.50 | 0.00 | - | 2 | 2 | 25.83% |
| AMZN220916P05150000 | 2021-08-25 5:30PM EDT | 5,150.00 | 1,560.40 | 1,697.50 | 1,716.00 | 0.00 | - | 6 | 0 | 25.83% |
| AMZN220916P05200000 | 2021-09-03 10:18AM EDT | 5,200.00 | 1,763.55 | 1,745.50 | 1,764.00 | 0.00 | - | 8 | 19 | 25.89% |
| AMZN220916P05250000 | 2021-08-25 5:30PM EDT | 5,250.00 | 1,652.53 | 1,793.50 | 1,812.00 | 0.00 | - | 2 | 0 | 25.92% |
| AMZN220916P05300000 | 2021-09-16 3:13PM EDT | 5,300.00 | 1,824.35 | 1,841.00 | 1,859.45 | 0.00 | - | 40 | 54 | 25.79% |
| AMZN220916P05400000 | 2021-09-16 3:42PM EDT | 5,400.00 | 1,930.57 | 1,938.50 | 1,956.50 | 0.00 | - | 94 | 83 | 25.93% |
| AMZN220916P05500000 | 2021-08-25 5:30PM EDT | 5,500.00 | 2,129.34 | 2,036.50 | 2,055.00 | 0.00 | - | 1 | 0 | 26.35% |
© 2021 Verizon Media. Todos os direitos reservados.
