Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
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 | 2021-10-15 1:37PM EST | 1,600.00 | 1,806.57 | 1,955.00 | 1,974.00 | 0.00 | - | 2 | 2 | 82.70% |
| AMZN220916C01640000 | 2021-11-26 9:31AM EST | 1,640.00 | 1,996.00 | 1,810.95 | 1,828.80 | 0.00 | - | 1 | 1 | 50.88% |
| AMZN220916C01660000 | 2021-08-16 8:41AM EST | 1,660.00 | 1,645.40 | 1,816.00 | 1,834.50 | 0.00 | - | 4 | 0 | 59.59% |
| AMZN220916C01680000 | 2021-11-19 10:06AM EST | 1,680.00 | 2,058.45 | 1,772.35 | 1,790.00 | 0.00 | - | 1 | 8 | 50.00% |
| AMZN220916C01700000 | 2021-08-25 4:30PM EST | 1,700.00 | 1,615.10 | 1,739.50 | 1,758.00 | 0.00 | - | - | 8 | 47.84% |
| AMZN220916C01720000 | 2021-08-25 4:30PM EST | 1,720.00 | 1,596.02 | 1,721.00 | 1,739.00 | 0.00 | - | - | 8 | 47.61% |
| AMZN220916C01740000 | 2021-08-24 11:58AM EST | 1,740.00 | 1,587.51 | 1,701.00 | 1,719.50 | 0.00 | - | 4 | 9 | 47.13% |
| AMZN220916C01760000 | 2021-09-13 8:30AM EST | 1,760.00 | 1,753.45 | 1,543.00 | 1,562.50 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220916C01780000 | 2021-08-25 4:30PM EST | 1,780.00 | 1,538.02 | 1,663.00 | 1,681.00 | 0.00 | - | - | 6 | 46.40% |
| AMZN220916C01800000 | 2021-08-25 4:30PM EST | 1,800.00 | 1,514.76 | 1,643.50 | 1,662.00 | 0.00 | - | 10 | 7 | 46.13% |
| AMZN220916C01820000 | 2021-10-15 1:35PM EST | 1,820.00 | 1,593.56 | 1,741.00 | 1,760.00 | 0.00 | - | 4 | 1 | 72.50% |
| AMZN220916C01840000 | 2021-10-15 1:35PM EST | 1,840.00 | 1,574.34 | 1,721.50 | 1,740.50 | 0.00 | - | 4 | 1 | 71.62% |
| AMZN220916C01860000 | 2021-11-22 9:32AM EST | 1,860.00 | 1,857.50 | 1,598.45 | 1,617.00 | 0.00 | - | 1 | 2 | 49.24% |
| AMZN220916C01880000 | 2021-10-15 1:32PM EST | 1,880.00 | 1,536.21 | 1,683.00 | 1,702.00 | 0.00 | - | 2 | 1 | 69.99% |
| AMZN220916C01900000 | 2021-10-15 1:33PM EST | 1,900.00 | 1,518.03 | 1,663.50 | 1,683.00 | 0.00 | - | 2 | 4 | 69.18% |
| AMZN220916C01920000 | 2021-09-15 2:16PM EST | 1,920.00 | 1,590.78 | 1,511.50 | 1,530.50 | 0.00 | - | 4 | 1 | 37.11% |
| AMZN220916C01940000 | 2021-09-19 11:00PM EST | 1,940.00 | 1,570.72 | 1,418.50 | 1,438.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN220916C01980000 | 2021-12-01 11:26AM EST | 1,980.00 | 1,607.47 | 1,485.50 | 1,503.00 | 0.00 | - | 2 | 1 | 46.69% |
| AMZN220916C02000000 | 2021-12-02 3:59PM EST | 2,000.00 | 1,478.50 | 1,466.55 | 1,484.00 | -114.50 | -7.19% | 1 | 5 | 46.25% |
| AMZN220916C02100000 | 2021-08-17 11:01AM EST | 2,100.00 | 1,185.35 | 1,399.00 | 1,417.50 | 0.00 | - | - | 0 | 50.19% |
| AMZN220916C02200000 | 2021-08-17 11:00AM EST | 2,200.00 | 1,099.30 | 1,307.00 | 1,325.50 | 0.00 | - | - | 0 | 48.00% |
| AMZN220916C02300000 | 2021-11-04 10:46AM EST | 2,300.00 | 1,190.73 | 1,190.00 | 1,208.50 | 0.00 | - | 1 | 2 | 41.36% |
| AMZN220916C02400000 | 2021-11-29 3:50PM EST | 2,400.00 | 1,228.81 | 1,102.00 | 1,120.50 | 0.00 | - | 20 | 247 | 40.09% |
| AMZN220916C02500000 | 2021-11-19 9:35AM EST | 2,500.00 | 1,109.50 | 1,018.00 | 1,035.40 | 0.00 | - | 1 | 95 | 39.05% |
| AMZN220916C02550000 | 2021-11-18 11:45AM EST | 2,550.00 | 1,190.00 | 975.20 | 993.00 | 0.00 | - | 1 | 24 | 38.45% |
| AMZN220916C02600000 | 2021-11-22 2:20PM EST | 2,600.00 | 1,073.05 | 938.10 | 952.00 | 0.00 | - | 1 | 9 | 37.98% |
| AMZN220916C02650000 | 2021-11-22 9:30AM EST | 2,650.00 | 1,121.15 | 894.60 | 912.00 | 0.00 | - | 1 | 3 | 37.57% |
| AMZN220916C02700000 | 2021-11-22 10:35AM EST | 2,700.00 | 1,022.92 | 855.00 | 872.50 | 0.00 | - | 1 | 15 | 37.14% |
| AMZN220916C02750000 | 2021-11-19 2:30PM EST | 2,750.00 | 1,056.55 | 815.40 | 833.50 | 0.00 | - | 2 | 11 | 36.71% |
| AMZN220916C02800000 | 2021-11-10 1:14PM EST | 2,800.00 | 847.40 | 778.50 | 796.00 | 0.00 | - | 1 | 5 | 36.36% |
| AMZN220916C02850000 | 2021-11-22 3:56PM EST | 2,850.00 | 850.00 | 741.20 | 759.00 | 0.00 | - | 1 | 7 | 36.00% |
| AMZN220916C02900000 | 2021-11-29 3:55PM EST | 2,900.00 | 816.00 | 704.50 | 723.50 | 0.00 | - | 1 | 24 | 35.71% |
| AMZN220916C02950000 | 2021-11-19 2:30PM EST | 2,950.00 | 894.37 | 672.00 | 688.50 | 0.00 | - | 2 | 8 | 35.39% |
| AMZN220916C03000000 | 2021-11-23 10:57AM EST | 3,000.00 | 728.00 | 637.90 | 655.00 | 0.00 | - | 1 | 62 | 35.14% |
| AMZN220916C03010000 | 2021-12-02 12:58PM EST | 3,010.00 | 652.00 | 631.45 | 648.50 | -31.62 | -4.63% | 1 | 13 | 35.10% |
| AMZN220916C03020000 | 2021-11-29 3:59PM EST | 3,020.00 | 719.46 | 624.75 | 641.50 | 0.00 | - | 1 | 0 | 35.01% |
| AMZN220916C03040000 | 2021-08-26 12:58PM EST | 3,040.00 | 531.60 | 599.85 | 608.45 | 0.00 | - | 1 | 2 | 32.99% |
| AMZN220916C03050000 | 2021-10-14 1:54PM EST | 3,050.00 | 491.00 | 654.00 | 672.20 | 0.00 | - | 1 | 8 | 39.59% |
| AMZN220916C03070000 | 2021-11-10 7:00AM EST | 3,070.00 | 548.59 | 680.95 | 696.95 | 0.00 | - | 1 | 1 | 42.93% |
| AMZN220916C03080000 | 2021-11-18 3:47PM EST | 3,080.00 | 784.70 | 586.00 | 603.00 | 0.00 | - | 1 | 0 | 34.72% |
| AMZN220916C03090000 | 2021-11-02 11:12AM EST | 3,090.00 | 451.06 | 579.60 | 597.00 | 0.00 | - | - | 1 | 34.70% |
| AMZN220916C03100000 | 2021-11-17 12:22PM EST | 3,100.00 | 666.15 | 573.45 | 590.50 | 0.00 | - | 1 | 51 | 34.63% |
| AMZN220916C03110000 | 2021-10-04 9:12AM EST | 3,110.00 | 416.00 | 634.00 | 652.40 | 0.00 | - | 5 | 6 | 40.82% |
| AMZN220916C03120000 | 2021-10-19 8:31AM EST | 3,120.00 | 541.00 | 727.50 | 745.50 | 0.00 | - | 1 | 8 | 49.74% |
| AMZN220916C03130000 | 2021-10-27 9:41AM EST | 3,130.00 | 493.50 | 611.00 | 624.50 | 0.00 | - | 1 | 2 | 39.26% |
| AMZN220916C03140000 | 2021-10-27 8:53AM EST | 3,140.00 | 504.00 | 604.85 | 618.50 | 0.00 | - | 1 | 25 | 39.20% |
| AMZN220916C03150000 | 2021-11-19 12:47PM EST | 3,150.00 | 749.64 | 542.90 | 559.75 | 0.00 | - | 1 | 6 | 34.39% |
| AMZN220916C03160000 | 2021-11-19 11:13AM EST | 3,160.00 | 770.85 | 536.75 | 554.00 | 0.00 | - | 1 | 35 | 34.37% |
| AMZN220916C03170000 | 2021-11-19 11:13AM EST | 3,170.00 | 765.15 | 530.80 | 547.85 | 0.00 | - | 1 | 33 | 34.31% |
| AMZN220916C03180000 | 2021-10-07 12:32PM EST | 3,180.00 | 443.03 | 559.50 | 576.55 | 0.00 | - | 2 | 9 | 37.35% |
| AMZN220916C03190000 | 2021-11-22 10:37AM EST | 3,190.00 | 649.00 | 519.00 | 536.00 | 0.00 | - | 1 | 16 | 34.22% |
| AMZN220916C03200000 | 2021-11-30 3:21PM EST | 3,200.00 | 561.00 | 513.40 | 530.00 | 0.00 | - | 1 | 56 | 34.16% |
| AMZN220916C03210000 | 2021-11-18 10:02AM EST | 3,210.00 | 605.48 | 507.60 | 524.50 | 0.00 | - | 1 | 27 | 34.14% |
| AMZN220916C03220000 | 2021-11-05 11:56AM EST | 3,220.00 | 573.70 | 501.75 | 518.50 | 0.00 | - | 1 | 6 | 34.08% |
| AMZN220916C03230000 | 2021-10-22 10:27AM EST | 3,230.00 | 419.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C03240000 | 2021-10-19 8:57AM EST | 3,240.00 | 469.59 | 644.50 | 661.40 | 0.00 | - | 1 | 7 | 47.44% |
| AMZN220916C03250000 | 2021-11-10 10:50AM EST | 3,250.00 | 593.26 | 484.95 | 501.50 | 0.00 | - | 1 | 95 | 33.96% |
| AMZN220916C03260000 | 2021-11-19 12:47PM EST | 3,260.00 | 674.02 | 479.45 | 496.00 | 0.00 | - | 1 | 11 | 33.92% |
| AMZN220916C03270000 | 2021-11-09 10:16AM EST | 3,270.00 | 516.93 | 474.00 | 490.45 | 0.00 | - | 2 | 6 | 33.88% |
| AMZN220916C03280000 | 2021-11-23 12:58PM EST | 3,280.00 | 539.78 | 468.60 | 484.90 | 0.00 | - | 1 | 16 | 33.84% |
| AMZN220916C03290000 | 2021-11-08 11:51AM EST | 3,290.00 | 503.11 | 463.20 | 479.40 | 0.00 | - | 1 | 11 | 33.80% |
| AMZN220916C03300000 | 2021-12-01 3:57PM EST | 3,300.00 | 479.55 | 457.90 | 473.95 | 0.00 | - | 7 | 269 | 33.76% |
| AMZN220916C03310000 | 2021-12-02 11:58AM EST | 3,310.00 | 462.40 | 452.95 | 468.15 | -77.60 | -14.37% | 1 | 23 | 33.68% |
| AMZN220916C03320000 | 2021-11-18 1:29PM EST | 3,320.00 | 596.25 | 447.70 | 462.80 | 0.00 | - | 2 | 21 | 33.64% |
| AMZN220916C03330000 | 2021-11-23 11:36AM EST | 3,330.00 | 518.73 | 442.50 | 457.45 | 0.00 | - | 5 | 25 | 33.60% |
| AMZN220916C03340000 | 2021-11-23 11:36AM EST | 3,340.00 | 513.18 | 437.35 | 452.15 | 0.00 | - | 5 | 47 | 33.56% |
| AMZN220916C03350000 | 2021-11-29 11:55AM EST | 3,350.00 | 525.40 | 432.20 | 446.95 | 0.00 | - | 2 | 80 | 33.52% |
| AMZN220916C03360000 | 2021-11-29 11:27AM EST | 3,360.00 | 514.45 | 427.15 | 441.75 | 0.00 | - | 1 | 73 | 33.48% |
| AMZN220916C03370000 | 2021-11-18 2:13PM EST | 3,370.00 | 576.80 | 422.10 | 436.60 | 0.00 | - | 3 | 98 | 33.44% |
| AMZN220916C03380000 | 2021-12-02 3:22PM EST | 3,380.00 | 418.00 | 417.10 | 431.45 | -107.84 | -20.51% | 1 | 26 | 33.40% |
| AMZN220916C03390000 | 2021-11-17 2:19PM EST | 3,390.00 | 475.50 | 412.15 | 426.40 | 0.00 | - | 2 | 10 | 33.37% |
| AMZN220916C03400000 | 2021-12-02 3:31PM EST | 3,400.00 | 416.95 | 407.25 | 421.35 | -38.59 | -8.47% | 14 | 1,074 | 33.33% |
| AMZN220916C03410000 | 2021-12-02 10:55AM EST | 3,410.00 | 408.96 | 402.40 | 416.40 | -128.88 | -23.96% | 1 | 14 | 33.29% |
| AMZN220916C03420000 | 2021-11-02 11:53AM EST | 3,420.00 | 397.20 | 397.55 | 411.45 | +113.45 | +39.98% | 1 | 13 | 33.25% |
| AMZN220916C03430000 | 2021-12-02 3:57PM EST | 3,430.00 | 395.47 | 392.80 | 406.55 | -198.18 | -33.38% | 9 | 21 | 33.22% |
| AMZN220916C03440000 | 2021-12-02 3:57PM EST | 3,440.00 | 390.67 | 388.10 | 401.75 | -196.98 | -33.52% | 5 | 23 | 33.19% |
| AMZN220916C03450000 | 2021-12-02 2:38PM EST | 3,450.00 | 392.95 | 383.40 | 396.95 | -36.05 | -8.40% | 2 | 95 | 33.15% |
| AMZN220916C03460000 | 2021-11-29 9:30AM EST | 3,460.00 | 454.60 | 378.75 | 392.20 | 0.00 | - | 1 | 7 | 33.12% |
| AMZN220916C03470000 | 2021-11-29 10:13AM EST | 3,470.00 | 461.00 | 374.20 | 387.50 | 0.00 | - | 1 | 119 | 33.09% |
| AMZN220916C03480000 | 2021-12-01 2:13PM EST | 3,480.00 | 400.00 | 369.65 | 382.85 | 0.00 | - | 1 | 129 | 33.06% |
| AMZN220916C03490000 | 2021-12-02 11:54AM EST | 3,490.00 | 370.00 | 365.10 | 378.25 | -54.32 | -12.80% | 2 | 40 | 33.03% |
| AMZN220916C03500000 | 2021-12-02 3:48PM EST | 3,500.00 | 372.00 | 360.65 | 373.70 | -22.70 | -5.75% | 5 | 1,571 | 33.00% |
| AMZN220916C03550000 | 2021-12-02 10:58AM EST | 3,550.00 | 352.75 | 339.00 | 351.55 | -49.60 | -12.33% | 7 | 169 | 32.85% |
| AMZN220916C03600000 | 2021-12-02 10:57AM EST | 3,600.00 | 328.60 | 318.40 | 330.50 | -23.75 | -6.74% | 6 | 215 | 32.72% |
| AMZN220916C03650000 | 2021-12-02 11:51AM EST | 3,650.00 | 306.55 | 298.85 | 310.45 | -35.45 | -10.37% | 10 | 80 | 32.60% |
| AMZN220916C03700000 | 2021-12-02 12:55PM EST | 3,700.00 | 296.50 | 280.30 | 291.40 | -13.05 | -4.22% | 6 | 113 | 32.49% |
| AMZN220916C03750000 | 2021-12-02 10:38AM EST | 3,750.00 | 276.28 | 262.75 | 273.40 | -50.72 | -15.51% | 4 | 102 | 32.39% |
| AMZN220916C03800000 | 2021-12-02 3:47PM EST | 3,800.00 | 255.90 | 246.15 | 256.35 | -18.10 | -6.61% | 1 | 204 | 32.30% |
| AMZN220916C03850000 | 2021-11-29 10:52AM EST | 3,850.00 | 286.95 | 230.50 | 240.25 | 0.00 | - | 1 | 88 | 32.22% |
| AMZN220916C03900000 | 2021-12-02 2:22PM EST | 3,900.00 | 223.97 | 215.65 | 225.05 | -25.87 | -10.35% | 1 | 142 | 32.15% |
| AMZN220916C03950000 | 2021-11-24 11:00AM EST | 3,950.00 | 222.38 | 201.70 | 210.70 | -34.47 | -13.42% | 3 | 48 | 32.08% |
| AMZN220916C04000000 | 2021-12-02 3:54PM EST | 4,000.00 | 192.26 | 188.50 | 197.15 | -9.74 | -4.82% | 23 | 287 | 32.02% |
| AMZN220916C04050000 | 2021-11-30 10:32AM EST | 4,050.00 | 205.08 | 176.15 | 184.40 | 0.00 | - | 1 | 28 | 31.97% |
| AMZN220916C04100000 | 2021-12-02 10:02AM EST | 4,100.00 | 182.97 | 165.05 | 172.05 | -9.03 | -4.70% | 3 | 169 | 31.89% |
| AMZN220916C04150000 | 2021-11-24 10:27AM EST | 4,150.00 | 171.30 | 153.60 | 161.20 | -26.70 | -13.48% | 3 | 29 | 31.88% |
| AMZN220916C04200000 | 2021-12-02 1:43PM EST | 4,200.00 | 149.00 | 143.65 | 150.70 | -23.00 | -13.37% | 2 | 77 | 31.85% |
| AMZN220916C04250000 | 2021-12-02 10:39AM EST | 4,250.00 | 141.92 | 134.30 | 140.50 | -92.43 | -39.44% | 1 | 17 | 31.79% |
| AMZN220916C04300000 | 2021-12-01 1:20PM EST | 4,300.00 | 147.14 | 124.90 | 131.60 | 0.00 | - | 4 | 209 | 31.81% |
| AMZN220916C04350000 | 2021-11-23 9:30AM EST | 4,350.00 | 150.89 | 117.00 | 122.65 | 0.00 | - | 1 | 27 | 31.76% |
| AMZN220916C04400000 | 2021-12-02 1:34PM EST | 4,400.00 | 114.70 | 109.15 | 114.60 | -26.83 | -18.96% | 7 | 309 | 31.75% |
| AMZN220916C04450000 | 2021-11-19 3:47PM EST | 4,450.00 | 160.10 | 101.85 | 107.05 | 0.00 | - | 2 | 20 | 31.75% |
| AMZN220916C04500000 | 2021-12-02 1:34PM EST | 4,500.00 | 100.14 | 95.00 | 100.00 | -10.19 | -9.24% | 12 | 154 | 31.75% |
| AMZN220916C04550000 | 2021-11-24 10:57AM EST | 4,550.00 | 121.70 | 88.30 | 93.65 | 0.00 | - | 1 | 35 | 31.78% |
| AMZN220916C04600000 | 2021-12-02 11:09AM EST | 4,600.00 | 90.75 | 82.75 | 87.30 | -6.07 | -6.27% | 2 | 39 | 31.76% |
| AMZN220916C04650000 | 2021-11-26 12:39PM EST | 4,650.00 | 78.00 | 77.25 | 81.60 | -30.55 | -28.14% | 1 | 18 | 31.78% |
| AMZN220916C04700000 | 2021-11-24 11:52AM EST | 4,700.00 | 110.70 | 72.15 | 76.35 | 0.00 | - | 2 | 7 | 31.81% |
| AMZN220916C04750000 | 2021-11-23 12:58PM EST | 4,750.00 | 87.25 | 67.45 | 71.45 | 0.00 | - | 1 | 36 | 31.84% |
| AMZN220916C04800000 | 2021-12-02 9:44AM EST | 4,800.00 | 73.35 | 63.10 | 66.95 | -1.65 | -2.20% | 2 | 162 | 31.88% |
| AMZN220916C04850000 | 2021-11-24 1:39PM EST | 4,850.00 | 84.40 | 59.05 | 62.70 | 0.00 | - | 1 | 97 | 31.92% |
| AMZN220916C04900000 | 2021-12-01 1:47PM EST | 4,900.00 | 65.70 | 55.25 | 58.75 | 0.00 | - | 4 | 79 | 31.97% |
| AMZN220916C04950000 | 2021-12-01 1:01PM EST | 4,950.00 | 63.55 | 51.75 | 55.10 | 0.00 | - | 5 | 43 | 32.02% |
| AMZN220916C05000000 | 2021-12-02 10:04AM EST | 5,000.00 | 57.00 | 48.50 | 51.75 | 0.00 | - | 3 | 259 | 32.08% |
| AMZN220916C05050000 | 2021-11-29 3:53PM EST | 5,050.00 | 61.80 | 45.50 | 48.55 | 0.00 | - | 1 | 77 | 32.13% |
| AMZN220916C05100000 | 2021-11-26 11:05AM EST | 5,100.00 | 61.60 | 42.65 | 45.60 | 0.00 | - | 1 | 177 | 32.19% |
| AMZN220916C05150000 | 2021-11-22 10:45AM EST | 5,150.00 | 57.47 | 40.05 | 42.85 | 0.00 | - | 2 | 59 | 32.26% |
| AMZN220916C05200000 | 2021-12-02 11:06AM EST | 5,200.00 | 41.45 | 37.60 | 40.30 | -11.55 | -21.79% | 1 | 420 | 32.32% |
| AMZN220916C05250000 | 2021-11-19 12:32PM EST | 5,250.00 | 70.00 | 35.30 | 37.90 | 0.00 | - | 2 | 113 | 32.39% |
| AMZN220916C05300000 | 2021-12-02 10:32AM EST | 5,300.00 | 37.00 | 33.15 | 35.70 | -5.50 | -12.94% | 1 | 159 | 32.46% |
| AMZN220916C05400000 | 2021-12-02 3:59PM EST | 5,400.00 | 30.20 | 29.45 | 31.80 | -14.85 | -32.96% | 4 | 258 | 32.64% |
| AMZN220916C05500000 | 2021-12-02 3:59PM EST | 5,500.00 | 26.95 | 26.25 | 28.45 | -5.70 | -17.46% | 128 | 827 | 32.83% |
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 | 2021-12-02 1:14PM EST | 1,600.00 | 10.30 | 9.35 | 10.70 | +1.30 | +14.44% | 1 | 57 | 45.63% |
| AMZN220916P01620000 | 2021-10-18 10:53AM EST | 1,620.00 | 10.20 | 6.00 | 7.45 | 0.00 | - | 1 | 26 | 42.37% |
| AMZN220916P01640000 | 2021-10-21 1:03PM EST | 1,640.00 | 9.85 | 6.35 | 7.80 | 0.00 | - | 1 | 177 | 42.04% |
| AMZN220916P01660000 | 2021-10-27 10:59AM EST | 1,660.00 | 10.20 | 4.75 | 11.50 | 0.00 | - | 3 | 72 | 44.20% |
| AMZN220916P01680000 | 2021-11-08 3:12PM EST | 1,680.00 | 9.25 | 11.45 | 13.30 | 0.00 | - | 1 | 187 | 44.69% |
| AMZN220916P01700000 | 2021-11-29 10:34AM EST | 1,700.00 | 9.50 | 12.00 | 13.90 | 0.00 | - | 1 | 35 | 44.39% |
| AMZN220916P01720000 | 2021-11-23 12:29PM EST | 1,720.00 | 10.00 | 12.65 | 14.55 | 0.00 | - | 5 | 27 | 44.11% |
| AMZN220916P01740000 | 2021-11-10 10:47AM EST | 1,740.00 | 10.40 | 13.25 | 15.20 | 0.00 | - | 10 | 11 | 43.82% |
| AMZN220916P01760000 | 2021-11-05 11:44AM EST | 1,760.00 | 10.50 | 13.90 | 15.90 | 0.00 | - | 12 | 26 | 43.54% |
| AMZN220916P01780000 | 2021-10-26 12:20PM EST | 1,780.00 | 14.00 | 4.00 | 19.30 | 0.00 | - | 10 | 21 | 44.56% |
| AMZN220916P01800000 | 2021-12-01 1:45PM EST | 1,800.00 | 14.45 | 15.30 | 17.35 | 0.00 | - | 1 | 83 | 42.98% |
| AMZN220916P01820000 | 2021-11-04 2:29PM EST | 1,820.00 | 12.15 | 16.05 | 18.10 | 0.00 | - | 3 | 34 | 42.69% |
| AMZN220916P01840000 | 2021-11-30 9:37AM EST | 1,840.00 | 12.85 | 16.80 | 18.90 | 0.00 | - | 1 | 16 | 42.42% |
| AMZN220916P01860000 | 2021-11-16 9:39AM EST | 1,860.00 | 13.09 | 17.60 | 19.75 | 0.00 | - | 1 | 4 | 42.16% |
| AMZN220916P01880000 | 2021-11-15 9:37AM EST | 1,880.00 | 13.25 | 18.45 | 20.60 | 0.00 | - | 2 | 108 | 41.89% |
| AMZN220916P01900000 | 2021-11-22 2:57PM EST | 1,900.00 | 13.74 | 19.30 | 21.50 | 0.00 | - | 11 | 102 | 41.62% |
| AMZN220916P01920000 | 2021-11-22 2:57PM EST | 1,920.00 | 14.41 | 20.20 | 22.45 | 0.00 | - | 2 | 33 | 41.37% |
| AMZN220916P01940000 | 2021-11-16 9:30AM EST | 1,940.00 | 15.90 | 21.15 | 23.40 | 0.00 | - | 4 | 12 | 41.11% |
| AMZN220916P01960000 | 2021-11-09 1:01PM EST | 1,960.00 | 17.55 | 22.10 | 24.40 | 0.00 | - | 1 | 6 | 40.85% |
| AMZN220916P01980000 | 2021-11-23 1:47PM EST | 1,980.00 | 18.60 | 23.15 | 25.45 | 0.00 | - | 24 | 59 | 40.60% |
| AMZN220916P02000000 | 2021-11-10 2:15PM EST | 2,000.00 | 19.40 | 24.20 | 26.55 | 0.00 | - | 4 | 87 | 40.35% |
| AMZN220916P02100000 | 2021-11-26 9:41AM EST | 2,100.00 | 23.95 | 30.15 | 32.70 | 0.00 | - | 1 | 182 | 39.17% |
| AMZN220916P02200000 | 2021-11-17 11:55AM EST | 2,200.00 | 26.75 | 37.55 | 40.25 | 0.00 | - | 5 | 137 | 38.09% |
| AMZN220916P02300000 | 2021-11-26 12:15PM EST | 2,300.00 | 42.20 | 46.65 | 49.65 | 0.00 | - | 3 | 593 | 37.14% |
| AMZN220916P02400000 | 2021-11-29 3:50PM EST | 2,400.00 | 49.00 | 57.65 | 61.00 | 0.00 | - | 1 | 401 | 36.26% |
| AMZN220916P02500000 | 2021-12-02 3:24PM EST | 2,500.00 | 75.10 | 71.15 | 74.95 | +9.85 | +15.10% | 5 | 168 | 35.50% |
| AMZN220916P02550000 | 2021-12-01 1:13PM EST | 2,550.00 | 73.40 | 78.95 | 83.00 | 0.00 | - | 2 | 73 | 35.16% |
| AMZN220916P02600000 | 2021-11-30 11:29AM EST | 2,600.00 | 78.90 | 87.50 | 91.80 | 0.00 | - | 2 | 160 | 34.84% |
| AMZN220916P02650000 | 2021-11-30 11:42AM EST | 2,650.00 | 88.11 | 96.80 | 101.40 | 0.00 | - | 1 | 1,414 | 34.53% |
| AMZN220916P02700000 | 2021-12-02 12:55PM EST | 2,700.00 | 107.50 | 106.75 | 111.65 | +10.78 | +11.15% | 2 | 610 | 34.22% |
| AMZN220916P02750000 | 2021-11-24 1:31PM EST | 2,750.00 | 91.45 | 117.60 | 122.80 | 0.00 | - | 2 | 61 | 33.94% |
| AMZN220916P02800000 | 2021-12-02 12:55PM EST | 2,800.00 | 131.80 | 129.35 | 134.90 | +10.20 | +8.39% | 5 | 417 | 33.67% |
| AMZN220916P02850000 | 2021-12-02 11:43AM EST | 2,850.00 | 147.65 | 142.10 | 147.90 | +15.90 | +12.07% | 11 | 94 | 33.41% |
| AMZN220916P02900000 | 2021-12-02 1:21PM EST | 2,900.00 | 159.40 | 155.70 | 161.90 | -0.60 | -0.38% | 3 | 206 | 33.17% |
| AMZN220916P02950000 | 2021-11-18 12:51PM EST | 2,950.00 | 119.40 | 170.30 | 176.85 | 0.00 | - | 21 | 92 | 32.94% |
| AMZN220916P03000000 | 2021-12-02 11:30AM EST | 3,000.00 | 189.04 | 185.55 | 193.30 | +2.24 | +1.20% | 17 | 983 | 32.77% |
| AMZN220916P03010000 | 2021-12-02 11:30AM EST | 3,010.00 | 192.19 | 188.80 | 196.65 | -5.91 | -2.98% | 6 | 64 | 32.73% |
| AMZN220916P03020000 | 2021-11-18 10:46AM EST | 3,020.00 | 142.15 | 192.10 | 200.05 | 0.00 | - | 5 | 60 | 32.69% |
| AMZN220916P03030000 | 2021-10-26 8:38AM EST | 3,030.00 | 181.10 | 178.75 | 194.95 | 0.00 | - | 3 | 45 | 31.82% |
| AMZN220916P03040000 | 2021-10-29 8:30AM EST | 3,040.00 | 219.05 | 181.00 | 198.80 | 0.00 | - | 1 | 15 | 31.82% |
| AMZN220916P03050000 | 2021-11-26 12:18PM EST | 3,050.00 | 189.40 | 202.35 | 210.55 | 0.00 | - | 4 | 31 | 32.58% |
| AMZN220916P03060000 | 2021-11-22 12:22PM EST | 3,060.00 | 158.61 | 205.80 | 214.10 | 0.00 | - | 1 | 51 | 32.54% |
| AMZN220916P03070000 | 2021-12-02 2:11PM EST | 3,070.00 | 215.00 | 209.30 | 217.70 | +60.45 | +39.11% | 1 | 23 | 32.50% |
| AMZN220916P03080000 | 2021-11-30 9:42AM EST | 3,080.00 | 179.00 | 212.90 | 221.35 | 0.00 | - | 2 | 8 | 32.46% |
| AMZN220916P03090000 | 2021-10-29 10:37AM EST | 3,090.00 | 218.00 | 198.00 | 216.15 | 0.00 | - | 1 | 11 | 31.59% |
| AMZN220916P03100000 | 2021-12-01 3:51PM EST | 3,100.00 | 222.08 | 220.15 | 228.80 | 0.00 | - | 10 | 160 | 32.39% |
| AMZN220916P03110000 | 2021-11-09 3:34PM EST | 3,110.00 | 181.80 | 223.85 | 232.60 | 0.00 | - | 1 | 7 | 32.36% |
| AMZN220916P03120000 | 2021-11-09 10:28AM EST | 3,120.00 | 191.35 | 227.60 | 236.45 | 0.00 | - | 2 | 32 | 32.33% |
| AMZN220916P03130000 | 2021-11-09 1:53PM EST | 3,130.00 | 190.20 | 231.40 | 240.30 | 0.00 | - | 13 | 14 | 32.29% |
| AMZN220916P03140000 | 2021-11-10 11:13AM EST | 3,140.00 | 189.42 | 235.25 | 244.25 | 0.00 | - | 4 | 52 | 32.26% |
| AMZN220916P03150000 | 2021-11-11 12:41PM EST | 3,150.00 | 206.00 | 239.10 | 248.25 | 0.00 | - | 1 | 45 | 32.23% |
| AMZN220916P03160000 | 2021-11-26 9:31AM EST | 3,160.00 | 193.56 | 243.05 | 252.30 | 0.00 | - | 8 | 56 | 32.20% |
| AMZN220916P03170000 | 2021-11-26 9:31AM EST | 3,170.00 | 197.16 | 247.05 | 256.35 | 0.00 | - | 8 | 15 | 32.16% |
| AMZN220916P03180000 | 2021-11-12 3:02PM EST | 3,180.00 | 260.48 | 251.05 | 260.40 | +48.62 | +22.95% | 1 | 25 | 32.13% |
| AMZN220916P03190000 | 2021-11-19 11:14AM EST | 3,190.00 | 170.10 | 255.05 | 264.55 | 0.00 | - | 1 | 10 | 32.10% |
| AMZN220916P03200000 | 2021-12-02 1:34PM EST | 3,200.00 | 263.85 | 259.15 | 268.70 | +25.40 | +10.65% | 8 | 335 | 32.06% |
| AMZN220916P03210000 | 2021-12-02 9:58AM EST | 3,210.00 | 259.00 | 263.25 | 272.90 | +37.96 | +17.17% | 1 | 9 | 32.03% |
| AMZN220916P03220000 | 2021-11-02 11:41AM EST | 3,220.00 | 286.80 | 267.40 | 277.15 | 0.00 | - | 2 | 7 | 31.99% |
| AMZN220916P03230000 | 2021-11-26 10:27AM EST | 3,230.00 | 245.05 | 271.65 | 281.50 | 0.00 | - | 6 | 11 | 31.97% |
| AMZN220916P03240000 | 2021-11-05 11:20AM EST | 3,240.00 | 227.55 | 275.90 | 285.85 | 0.00 | - | 2 | 20 | 31.93% |
| AMZN220916P03250000 | 2021-11-19 2:47PM EST | 3,250.00 | 193.08 | 280.20 | 290.25 | 0.00 | - | 2 | 68 | 31.90% |
| AMZN220916P03260000 | 2021-11-02 11:29AM EST | 3,260.00 | 305.20 | 284.55 | 294.70 | 0.00 | - | 2 | 15 | 31.87% |
| AMZN220916P03270000 | 2021-11-09 11:19AM EST | 3,270.00 | 244.07 | 288.95 | 299.20 | 0.00 | - | 2 | 18 | 31.84% |
| AMZN220916P03280000 | 2021-11-19 11:16AM EST | 3,280.00 | 196.70 | 293.35 | 303.70 | 0.00 | - | 1 | 14 | 31.81% |
| AMZN220916P03290000 | 2021-11-23 1:34PM EST | 3,290.00 | 262.30 | 297.85 | 308.30 | 0.00 | - | 1 | 24 | 31.78% |
| AMZN220916P03300000 | 2021-12-02 1:34PM EST | 3,300.00 | 307.29 | 302.40 | 313.00 | +11.28 | +3.81% | 34 | 199 | 31.76% |
| AMZN220916P03310000 | 2021-11-19 10:47AM EST | 3,310.00 | 210.30 | 307.00 | 317.60 | 0.00 | - | 1 | 30 | 31.73% |
| AMZN220916P03320000 | 2021-11-29 12:22PM EST | 3,320.00 | 258.73 | 311.60 | 322.30 | 0.00 | - | 1 | 28 | 31.70% |
| AMZN220916P03330000 | 2021-11-29 12:22PM EST | 3,330.00 | 262.93 | 316.25 | 327.05 | 0.00 | - | 1 | 69 | 31.67% |
| AMZN220916P03340000 | 2021-11-09 9:30AM EST | 3,340.00 | 277.73 | 320.95 | 331.85 | 0.00 | - | 1 | 15 | 31.64% |
| AMZN220916P03350000 | 2021-11-22 9:31AM EST | 3,350.00 | 328.89 | 325.65 | 336.65 | +7.64 | +2.38% | 1 | 43 | 31.61% |
| AMZN220916P03360000 | 2021-11-19 1:35PM EST | 3,360.00 | 235.62 | 330.45 | 341.55 | 0.00 | - | 3 | 74 | 31.58% |
| AMZN220916P03370000 | 2021-11-08 11:32AM EST | 3,370.00 | 288.60 | 335.25 | 346.50 | 0.00 | - | 1 | 15 | 31.56% |
| AMZN220916P03380000 | 2021-11-04 9:31AM EST | 3,380.00 | 305.05 | 340.15 | 351.45 | 0.00 | - | 1 | 9 | 31.53% |
| AMZN220916P03390000 | 2021-11-19 3:30PM EST | 3,390.00 | 247.80 | 345.05 | 356.45 | 0.00 | - | 1 | 6 | 31.50% |
| AMZN220916P03400000 | 2021-12-02 11:23AM EST | 3,400.00 | 351.55 | 350.00 | 361.50 | -2.45 | -0.69% | 66 | 1,189 | 31.47% |
| AMZN220916P03410000 | 2021-11-19 11:42AM EST | 3,410.00 | 240.80 | 355.00 | 366.60 | 0.00 | - | 8 | 19 | 31.44% |
| AMZN220916P03420000 | 2021-11-23 3:34PM EST | 3,420.00 | 299.80 | 360.05 | 371.75 | 0.00 | - | 2 | 4 | 31.42% |
| AMZN220916P03430000 | 2021-11-15 2:35PM EST | 3,430.00 | 304.30 | 365.15 | 377.00 | 0.00 | - | 1 | 2 | 31.40% |
| AMZN220916P03440000 | 2021-11-24 1:07PM EST | 3,440.00 | 309.73 | 370.35 | 382.25 | 0.00 | - | 15 | 30 | 31.37% |
| AMZN220916P03450000 | 2021-12-02 2:38PM EST | 3,450.00 | 382.67 | 375.55 | 387.55 | +68.34 | +21.74% | 1 | 83 | 31.35% |
| AMZN220916P03460000 | 2021-11-23 1:38PM EST | 3,460.00 | 339.75 | 380.75 | 392.85 | 0.00 | - | 1 | 16 | 31.32% |
| AMZN220916P03470000 | 2021-11-18 10:17AM EST | 3,470.00 | 305.14 | 386.00 | 398.25 | 0.00 | - | 1 | 29 | 31.30% |
| AMZN220916P03480000 | 2021-11-19 11:42AM EST | 3,480.00 | 268.50 | 391.30 | 403.65 | 0.00 | - | 6 | 14 | 31.28% |
| AMZN220916P03490000 | 2021-12-02 10:15AM EST | 3,490.00 | 398.87 | 396.70 | 409.15 | +92.91 | +30.37% | 1 | 10 | 31.26% |
| AMZN220916P03500000 | 2021-12-02 10:15AM EST | 3,500.00 | 404.34 | 402.05 | 414.65 | +28.35 | +7.54% | 1 | 1,544 | 31.23% |
| AMZN220916P03550000 | 2021-12-01 11:24AM EST | 3,550.00 | 378.09 | 429.75 | 442.90 | 0.00 | - | 1 | 65 | 31.13% |
| AMZN220916P03600000 | 2021-12-02 1:38PM EST | 3,600.00 | 465.56 | 458.55 | 472.30 | +80.74 | +20.98% | 1 | 70 | 31.04% |
| AMZN220916P03650000 | 2021-12-02 1:38PM EST | 3,650.00 | 495.68 | 488.35 | 502.70 | +28.27 | +6.05% | 1 | 53 | 30.95% |
| AMZN220916P03700000 | 2021-12-02 12:56PM EST | 3,700.00 | 518.00 | 519.20 | 534.10 | +30.65 | +6.29% | 1 | 62 | 30.87% |
| AMZN220916P03750000 | 2021-11-23 1:35PM EST | 3,750.00 | 502.35 | 551.15 | 566.55 | 0.00 | - | 2 | 69 | 30.79% |
| AMZN220916P03800000 | 2021-11-23 1:13PM EST | 3,800.00 | 562.90 | 583.55 | 600.30 | 0.00 | - | 2 | 60 | 30.76% |
| AMZN220916P03850000 | 2021-11-30 12:13PM EST | 3,850.00 | 595.78 | 617.50 | 634.40 | 0.00 | - | 2 | 70 | 30.67% |
| AMZN220916P03900000 | 2021-11-29 9:30AM EST | 3,900.00 | 603.70 | 652.50 | 669.65 | 0.00 | - | 1 | 34 | 30.62% |
| AMZN220916P03950000 | 2021-12-02 2:44PM EST | 3,950.00 | 694.90 | 688.00 | 705.40 | +39.77 | +6.07% | 4 | 30 | 30.54% |
| AMZN220916P04000000 | 2021-11-26 11:17AM EST | 4,000.00 | 690.32 | 724.80 | 741.85 | 0.00 | - | 7 | 36 | 30.45% |
| AMZN220916P04050000 | 2021-09-16 2:13PM EST | 4,050.00 | 729.33 | 752.50 | 768.00 | 0.00 | - | 22 | 13 | 29.34% |
| AMZN220916P04100000 | 2021-11-23 12:46PM EST | 4,100.00 | 732.00 | 800.50 | 817.50 | 0.00 | - | 1 | 15 | 30.32% |
| AMZN220916P04150000 | 2021-11-02 1:59PM EST | 4,150.00 | 920.35 | 839.50 | 856.60 | 0.00 | - | 1 | 4 | 30.27% |
| AMZN220916P04200000 | 2021-10-18 8:50AM EST | 4,200.00 | 865.00 | 710.70 | 722.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220916P04250000 | 2021-10-25 1:27PM EST | 4,250.00 | 979.30 | 880.50 | 894.55 | 0.00 | - | 2 | 7 | 25.65% |
| AMZN220916P04300000 | 2021-08-17 10:45AM EST | 4,300.00 | 1,116.45 | 934.00 | 952.00 | 0.00 | - | - | 0 | 27.34% |
| AMZN220916P04350000 | 2021-11-19 11:28AM EST | 4,350.00 | 787.12 | 1,002.00 | 1,021.00 | 0.00 | - | 1 | 2 | 30.28% |
| AMZN220916P04400000 | 2021-11-29 10:38AM EST | 4,400.00 | 949.40 | 1,044.50 | 1,063.00 | 0.00 | - | 20 | 248 | 30.23% |
| AMZN220916P04500000 | 2021-11-05 9:01AM EST | 4,500.00 | 1,053.68 | 1,130.50 | 1,147.50 | 0.00 | - | 1 | 64 | 30.01% |
| AMZN220916P04800000 | 2021-11-11 2:30PM EST | 4,800.00 | 1,357.68 | 1,399.00 | 1,417.15 | 0.00 | - | 14 | 8 | 30.12% |
| AMZN220916P04850000 | 2021-12-01 1:01PM EST | 4,850.00 | 1,390.60 | 1,444.50 | 1,463.20 | 0.00 | - | 5 | 20 | 30.13% |
| AMZN220916P04900000 | 2021-11-29 10:52AM EST | 4,900.00 | 1,390.40 | 1,491.00 | 1,508.50 | 0.00 | - | 1 | 29 | 29.97% |
| AMZN220916P04950000 | 2021-11-15 10:23AM EST | 4,950.00 | 1,437.73 | 1,537.50 | 1,554.35 | 0.00 | - | 2 | 30 | 29.85% |
| AMZN220916P05000000 | 2021-11-17 3:50PM EST | 5,000.00 | 1,486.48 | 1,584.50 | 1,603.00 | 0.00 | - | 3 | 52 | 30.19% |
| AMZN220916P05050000 | 2021-11-22 10:45AM EST | 5,050.00 | 1,469.56 | 1,631.50 | 1,648.30 | 0.00 | - | 1 | 38 | 29.87% |
| AMZN220916P05100000 | 2021-11-11 2:01PM EST | 5,100.00 | 1,632.95 | 1,678.70 | 1,697.50 | 0.00 | - | 74 | 39 | 30.26% |
| AMZN220916P05150000 | 2021-08-25 4:30PM EST | 5,150.00 | 1,560.40 | 1,728.00 | 1,746.50 | 0.00 | - | 6 | 3 | 30.60% |
| AMZN220916P05200000 | 2021-09-28 2:13PM EST | 5,200.00 | 1,881.21 | 1,828.50 | 1,847.50 | 0.00 | - | 1 | 20 | 39.42% |
| AMZN220916P05250000 | 2021-08-25 4:30PM EST | 5,250.00 | 1,652.53 | 1,824.50 | 1,843.50 | 0.00 | - | 2 | 1 | 31.01% |
| AMZN220916P05300000 | 2021-09-16 2:13PM EST | 5,300.00 | 1,824.35 | 1,888.00 | 1,906.50 | 0.00 | - | 40 | 54 | 34.14% |
| AMZN220916P05400000 | 2021-11-30 9:30AM EST | 5,400.00 | 1,850.90 | 1,966.50 | 1,984.20 | 0.00 | - | 1 | 71 | 30.24% |
| AMZN220916P05500000 | 2021-12-02 9:49AM EST | 5,500.00 | 2,035.97 | 2,063.80 | 2,082.25 | -100.71 | -4.71% | 1 | 1 | 30.62% |
© 2021 Yahoo. Todos os direitos reservados.
