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 comprapara16 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216C00052000 | 2022-06-30 12:43PM EDT | 52.00 | 56.15 | 58.50 | 59.20 | 0.00 | - | 174 | 1,429 | 76.39% |
| AMZN221216C00053000 | 2022-06-30 12:43PM EDT | 53.00 | 55.25 | 57.55 | 58.25 | 0.00 | - | 2 | 3 | 75.42% |
| AMZN221216C00055000 | 2022-06-27 11:00AM EDT | 55.00 | 61.80 | 55.65 | 56.35 | 0.00 | - | 2 | 12 | 73.41% |
| AMZN221216C00057000 | 2022-06-29 2:42PM EDT | 57.00 | 53.40 | 53.80 | 54.45 | 0.00 | - | 2 | 5 | 71.70% |
| AMZN221216C00058000 | 2022-06-29 2:39PM EDT | 58.00 | 52.65 | 52.85 | 53.55 | 0.00 | - | 82 | 42 | 70.97% |
| AMZN221216C00059000 | 2022-06-29 3:23PM EDT | 59.00 | 51.80 | 51.90 | 52.60 | 0.00 | - | 94 | 52 | 69.95% |
| AMZN221216C00060000 | 2022-06-29 2:36PM EDT | 60.00 | 50.85 | 51.00 | 51.65 | 0.00 | - | 48 | 29 | 69.19% |
| AMZN221216C00062000 | 2022-06-27 3:39PM EDT | 62.00 | 52.75 | 49.15 | 49.80 | 0.00 | - | - | 1 | 67.60% |
| AMZN221216C00063000 | 2022-06-16 3:40PM EDT | 63.00 | 43.00 | 48.25 | 48.90 | 0.00 | - | - | 3 | 67.04% |
| AMZN221216C00064000 | 2022-06-28 12:45PM EDT | 64.00 | 46.85 | 47.30 | 48.00 | 0.00 | - | 41 | 43 | 66.20% |
| AMZN221216C00067000 | 2022-06-27 1:54PM EDT | 67.00 | 49.10 | 44.60 | 45.25 | 0.00 | - | - | 49 | 64.06% |
| AMZN221216C00070000 | 2022-06-30 10:03AM EDT | 70.00 | 36.00 | 41.90 | 42.55 | 0.00 | - | 1 | 4 | 61.95% |
| AMZN221216C00073000 | 2022-06-24 12:39PM EDT | 73.00 | 44.35 | 39.30 | 39.95 | 0.00 | - | 25 | 25 | 60.38% |
| AMZN221216C00075000 | 2022-06-17 3:18PM EDT | 75.00 | 34.40 | 37.55 | 38.20 | 0.00 | - | 25 | 51 | 59.08% |
| AMZN221216C00076000 | 2022-06-27 12:21PM EDT | 76.00 | 41.30 | 36.70 | 37.35 | 0.00 | - | 29 | 30 | 58.56% |
| AMZN221216C00078000 | 2022-06-22 12:44PM EDT | 78.00 | 35.25 | 35.05 | 35.65 | 0.00 | - | 2 | 3 | 57.57% |
| AMZN221216C00079000 | 2022-06-22 1:44PM EDT | 79.00 | 35.10 | 34.20 | 34.85 | 0.00 | - | - | 30 | 57.12% |
| AMZN221216C00080000 | 2022-06-29 1:57PM EDT | 80.00 | 33.80 | 33.35 | 34.00 | 0.00 | - | 1 | 9 | 56.48% |
| AMZN221216C00081000 | 2022-06-28 2:36PM EDT | 81.00 | 31.00 | 32.55 | 33.05 | 0.00 | - | 4 | 8 | 55.69% |
| AMZN221216C00083000 | 2022-06-16 10:04AM EDT | 83.00 | 26.70 | 30.95 | 31.60 | 0.00 | - | - | 1 | 55.23% |
| AMZN221216C00085000 | 2022-06-22 10:39AM EDT | 85.00 | 31.75 | 29.40 | 30.00 | 0.00 | - | 10 | 13 | 54.36% |
| AMZN221216C00086000 | 2022-06-28 11:57AM EDT | 86.00 | 28.00 | 28.60 | 29.20 | 0.00 | - | 3 | 3 | 53.82% |
| AMZN221216C00087000 | 2022-06-23 9:51AM EDT | 87.00 | 27.57 | 27.85 | 28.45 | 0.00 | - | 1 | 3 | 53.48% |
| AMZN221216C00088000 | 2022-06-27 12:13PM EDT | 88.00 | 31.15 | 27.10 | 27.70 | 0.00 | - | 2 | 8 | 53.11% |
| AMZN221216C00089000 | 2022-06-22 11:13AM EDT | 89.00 | 27.20 | 26.35 | 26.95 | 0.00 | - | - | 3 | 52.70% |
| AMZN221216C00090000 | 2022-07-01 9:53AM EDT | 90.00 | 25.00 | 25.60 | 26.20 | +2.00 | +8.70% | 1 | 51 | 52.27% |
| AMZN221216C00091000 | 2022-06-24 2:25PM EDT | 91.00 | 29.80 | 24.85 | 25.50 | 0.00 | - | 13 | 16 | 51.90% |
| AMZN221216C00092000 | 2022-06-24 1:54PM EDT | 92.00 | 28.80 | 24.15 | 24.65 | 0.00 | - | 2 | 75 | 51.29% |
| AMZN221216C00093000 | 2022-06-22 11:05AM EDT | 93.00 | 24.45 | 23.45 | 24.05 | 0.00 | - | 2 | 6 | 51.18% |
| AMZN221216C00094000 | 2022-06-22 10:52AM EDT | 94.00 | 24.00 | 22.75 | 23.25 | 0.00 | - | 16 | 31 | 50.62% |
| AMZN221216C00095000 | 2022-07-01 9:34AM EDT | 95.00 | 20.41 | 22.05 | 22.55 | +1.91 | +10.32% | 10 | 1,024 | 50.23% |
| AMZN221216C00096000 | 2022-06-30 11:50AM EDT | 96.00 | 19.40 | 21.40 | 22.00 | 0.00 | - | 8 | 53 | 50.20% |
| AMZN221216C00097000 | 2022-06-30 2:05PM EDT | 97.00 | 19.50 | 20.70 | 21.30 | 0.00 | - | 1 | 34 | 50.89% |
| AMZN221216C00098000 | 2022-06-27 1:32PM EDT | 98.00 | 23.45 | 20.05 | 20.55 | 0.00 | - | 2 | 14 | 50.19% |
| AMZN221216C00099000 | 2022-06-24 11:52AM EDT | 99.00 | 23.20 | 19.40 | 19.90 | 0.00 | - | 21 | 21 | 49.84% |
| AMZN221216C00100000 | 2022-07-01 3:59PM EDT | 100.00 | 19.00 | 18.80 | 19.25 | +1.90 | +11.11% | 10 | 1,459 | 49.45% |
| AMZN221216C00101000 | 2022-06-30 10:01AM EDT | 101.00 | 14.30 | 18.15 | 18.65 | 0.00 | - | 22 | 30 | 49.22% |
| AMZN221216C00102000 | 2022-06-30 1:59PM EDT | 102.00 | 16.76 | 17.55 | 18.05 | +0.53 | +3.27% | 1 | 135 | 48.94% |
| AMZN221216C00103000 | 2022-07-01 3:01PM EDT | 103.00 | 16.80 | 16.95 | 17.40 | +1.70 | +11.26% | 14 | 275 | 48.46% |
| AMZN221216C00104000 | 2022-07-01 9:30AM EDT | 104.00 | 15.95 | 16.35 | 16.85 | +1.69 | +11.85% | 6 | 176 | 48.29% |
| AMZN221216C00105000 | 2022-07-01 3:54PM EDT | 105.00 | 16.00 | 15.90 | 16.20 | +2.15 | +15.52% | 27 | 1,354 | 47.74% |
| AMZN221216C00106000 | 2022-07-01 12:57PM EDT | 106.00 | 14.63 | 15.35 | 15.65 | +1.25 | +9.34% | 44 | 1,772 | 47.50% |
| AMZN221216C00107000 | 2022-07-01 12:57PM EDT | 107.00 | 14.08 | 14.85 | 15.10 | +0.73 | +5.47% | 47 | 111 | 47.22% |
| AMZN221216C00108000 | 2022-07-01 3:54PM EDT | 108.00 | 14.45 | 14.30 | 14.55 | +1.50 | +11.58% | 10 | 384 | 46.91% |
| AMZN221216C00109000 | 2022-07-01 3:49PM EDT | 109.00 | 13.95 | 13.75 | 14.00 | +3.50 | +33.49% | 3 | 350 | 46.56% |
| AMZN221216C00110000 | 2022-07-01 3:55PM EDT | 110.00 | 13.35 | 13.25 | 13.50 | +1.33 | +11.06% | 1,272 | 1,755 | 46.36% |
| AMZN221216C00111000 | 2022-07-01 10:27AM EDT | 111.00 | 11.65 | 12.70 | 13.00 | +0.45 | +4.02% | 40 | 424 | 46.11% |
| AMZN221216C00112000 | 2022-07-01 2:34PM EDT | 112.00 | 12.09 | 12.20 | 12.50 | +1.19 | +10.92% | 4 | 466 | 45.82% |
| AMZN221216C00113000 | 2022-07-01 10:48AM EDT | 113.00 | 11.00 | 11.75 | 12.05 | +1.00 | +10.00% | 25 | 696 | 45.67% |
| AMZN221216C00114000 | 2022-07-01 3:54PM EDT | 114.00 | 11.45 | 11.25 | 11.55 | +1.30 | +12.81% | 45 | 523 | 45.31% |
| AMZN221216C00115000 | 2022-06-30 3:52PM EDT | 115.00 | 11.05 | 10.80 | 11.10 | +1.70 | +18.18% | 6 | 1,905 | 45.09% |
| AMZN221216C00116000 | 2022-07-01 3:27PM EDT | 116.00 | 10.47 | 10.40 | 10.70 | +1.57 | +17.64% | 2 | 283 | 45.00% |
| AMZN221216C00117000 | 2022-06-30 1:37PM EDT | 117.00 | 8.90 | 9.95 | 10.25 | 0.00 | - | 3 | 269 | 44.70% |
| AMZN221216C00118000 | 2022-07-01 1:39PM EDT | 118.00 | 9.30 | 9.55 | 9.85 | +1.05 | +12.73% | 6 | 414 | 44.53% |
| AMZN221216C00119000 | 2022-06-30 3:32PM EDT | 119.00 | 8.25 | 9.15 | 9.45 | 0.00 | - | 4 | 346 | 44.33% |
| AMZN221216C00120000 | 2022-07-01 2:20PM EDT | 120.00 | 8.48 | 8.85 | 9.05 | +1.15 | +15.69% | 13 | 3,208 | 44.09% |
| AMZN221216C00121000 | 2022-07-01 10:18AM EDT | 121.00 | 7.65 | 8.45 | 8.65 | +0.45 | +6.25% | 4 | 532 | 43.82% |
| AMZN221216C00122000 | 2022-07-01 1:47PM EDT | 122.00 | 7.80 | 8.10 | 8.30 | +0.90 | +13.04% | 19 | 796 | 43.68% |
| AMZN221216C00123000 | 2022-07-01 3:41PM EDT | 123.00 | 7.89 | 7.75 | 7.95 | +1.34 | +20.46% | 35 | 489 | 43.51% |
| AMZN221216C00124000 | 2022-06-30 3:56PM EDT | 124.00 | 6.30 | 7.40 | 7.60 | 0.00 | - | 22 | 436 | 43.29% |
| AMZN221216C00125000 | 2022-07-01 3:58PM EDT | 125.00 | 7.15 | 7.10 | 7.30 | +1.10 | +18.18% | 85 | 2,465 | 43.23% |
| AMZN221216C00126000 | 2022-07-01 3:25PM EDT | 126.00 | 6.80 | 6.80 | 6.95 | +0.95 | +16.24% | 3 | 372 | 42.94% |
| AMZN221216C00127000 | 2022-07-01 12:10PM EDT | 127.00 | 6.05 | 6.50 | 6.65 | +0.60 | +11.01% | 38 | 311 | 42.80% |
| AMZN221216C00128000 | 2022-07-01 3:48PM EDT | 128.00 | 6.25 | 6.20 | 6.35 | +1.05 | +20.19% | 87 | 538 | 42.63% |
| AMZN221216C00129000 | 2022-07-01 3:35PM EDT | 129.00 | 5.95 | 5.90 | 6.10 | +1.00 | +20.20% | 159 | 246 | 42.60% |
| AMZN221216C00130000 | 2022-07-01 3:55PM EDT | 130.00 | 5.70 | 5.60 | 5.80 | +1.00 | +21.28% | 71 | 1,575 | 42.37% |
| AMZN221216C00131000 | 2022-07-01 3:45PM EDT | 131.00 | 5.45 | 5.35 | 5.55 | +1.54 | +39.39% | 158 | 268 | 42.27% |
| AMZN221216C00132000 | 2022-07-01 12:12PM EDT | 132.00 | 4.80 | 5.10 | 5.30 | +0.70 | +17.07% | 57 | 150 | 42.15% |
| AMZN221216C00133000 | 2022-07-01 9:42AM EDT | 133.00 | 4.60 | 4.90 | 5.05 | +0.60 | +15.00% | 3 | 214 | 41.99% |
| AMZN221216C00134000 | 2022-06-30 3:54PM EDT | 134.00 | 3.85 | 4.65 | 4.85 | 0.00 | - | 20 | 156 | 42.00% |
| AMZN221216C00135000 | 2022-07-01 2:18PM EDT | 135.00 | 4.24 | 4.45 | 4.60 | +0.69 | +19.44% | 52 | 4,075 | 41.77% |
| AMZN221216C00136000 | 2022-07-01 3:52PM EDT | 136.00 | 4.25 | 4.20 | 4.40 | -1.80 | -29.75% | 100 | 290 | 41.72% |
| AMZN221216C00137000 | 2022-07-01 3:52PM EDT | 137.00 | 4.05 | 4.00 | 4.20 | +0.62 | +18.08% | 15 | 106 | 41.63% |
| AMZN221216C00138000 | 2022-07-01 3:14PM EDT | 138.00 | 3.80 | 3.80 | 4.00 | +0.60 | +18.75% | 47 | 172 | 41.52% |
| AMZN221216C00139000 | 2022-07-01 3:23PM EDT | 139.00 | 3.65 | 3.65 | 3.80 | +0.65 | +21.67% | 7 | 363 | 41.36% |
| AMZN221216C00140000 | 2022-07-01 3:46PM EDT | 140.00 | 3.57 | 3.45 | 3.60 | +0.61 | +20.61% | 54 | 1,600 | 41.18% |
| AMZN221216C00141000 | 2022-07-01 12:58PM EDT | 141.00 | 3.10 | 3.30 | 3.45 | -0.18 | -5.49% | 58 | 168 | 41.19% |
| AMZN221216C00142000 | 2022-07-01 12:43PM EDT | 142.00 | 2.88 | 3.15 | 3.30 | -0.32 | -10.00% | 54 | 121 | 41.17% |
| AMZN221216C00143000 | 2022-07-01 1:01PM EDT | 143.00 | 2.81 | 3.00 | 3.10 | +0.28 | +11.07% | 62 | 66 | 40.88% |
| AMZN221216C00144000 | 2022-07-01 12:02PM EDT | 144.00 | 2.61 | 2.85 | 2.97 | +0.18 | +7.41% | 2 | 316 | 40.90% |
| AMZN221216C00145000 | 2022-07-01 3:15PM EDT | 145.00 | 2.75 | 2.72 | 2.83 | +0.58 | +26.73% | 10 | 2,872 | 40.85% |
| AMZN221216C00146000 | 2022-07-01 12:11PM EDT | 146.00 | 2.40 | 2.59 | 2.68 | +0.25 | +11.63% | 9 | 473 | 40.70% |
| AMZN221216C00147000 | 2022-07-01 11:45AM EDT | 147.00 | 2.27 | 2.46 | 2.57 | +0.27 | +13.50% | 2 | 54 | 40.74% |
| AMZN221216C00148000 | 2022-06-28 11:45AM EDT | 148.00 | 2.03 | 2.34 | 2.44 | 0.00 | - | 1 | 223 | 40.65% |
| AMZN221216C00149000 | 2022-07-01 2:49PM EDT | 149.00 | 2.23 | 2.23 | 2.32 | +0.63 | +39.38% | 1 | 111 | 40.58% |
| AMZN221216C00150000 | 2022-07-01 3:59PM EDT | 150.00 | 2.17 | 2.14 | 2.24 | +0.40 | +22.60% | 600 | 3,261 | 40.70% |
| AMZN221216C00151000 | 2022-07-01 12:04PM EDT | 151.00 | 1.87 | 2.02 | 2.12 | -0.17 | -8.33% | 1 | 85 | 40.58% |
| AMZN221216C00152000 | 2022-06-30 9:30AM EDT | 152.00 | 1.82 | 1.92 | 2.02 | 0.00 | - | 1 | 213 | 40.55% |
| AMZN221216C00153000 | 2022-06-28 2:41PM EDT | 153.00 | 1.52 | 1.84 | 1.92 | 0.00 | - | 1 | 159 | 40.49% |
| AMZN221216C00154000 | 2022-06-29 11:28AM EDT | 154.00 | 1.73 | 1.75 | 1.83 | 0.00 | - | 10 | 166 | 40.47% |
| AMZN221216C00155000 | 2022-07-01 2:24PM EDT | 155.00 | 1.65 | 1.67 | 1.75 | +0.29 | +21.32% | 1 | 593 | 40.48% |
| AMZN221216C00156000 | 2022-06-28 2:08PM EDT | 156.00 | 1.33 | 1.58 | 1.67 | 0.00 | - | 2 | 168 | 40.48% |
| AMZN221216C00157000 | 2022-06-28 1:57PM EDT | 157.00 | 1.25 | 1.51 | 1.59 | 0.00 | - | 1 | 141 | 40.44% |
| AMZN221216C00158000 | 2022-06-27 10:48AM EDT | 158.00 | 1.89 | 1.44 | 1.52 | 0.00 | - | 20 | 107 | 40.45% |
| AMZN221216C00159000 | 2022-06-21 10:37AM EDT | 159.00 | 1.49 | 1.37 | 1.46 | 0.00 | - | 1 | 37 | 40.53% |
| AMZN221216C00160000 | 2022-07-01 2:32PM EDT | 160.00 | 1.30 | 1.31 | 1.39 | +0.23 | +21.50% | 6 | 1,021 | 40.50% |
| AMZN221216C00161000 | 2022-06-30 9:48AM EDT | 161.00 | 0.99 | 1.25 | 1.33 | 0.00 | - | 1 | 83 | 40.53% |
| AMZN221216C00162000 | 2022-07-01 3:10PM EDT | 162.00 | 1.20 | 1.19 | 1.28 | +0.03 | +2.56% | 3 | 145 | 40.60% |
| AMZN221216C00163000 | 2022-06-30 9:53AM EDT | 163.00 | 0.86 | 1.14 | 1.21 | 0.00 | - | 10 | 119 | 40.52% |
| AMZN221216C00164000 | 2022-07-01 3:00PM EDT | 164.00 | 1.09 | 1.09 | 1.16 | +0.01 | +0.93% | 1 | 112 | 40.55% |
| AMZN221216C00165000 | 2022-06-30 2:42PM EDT | 165.00 | 0.86 | 1.04 | 1.11 | 0.00 | - | 6 | 562 | 40.59% |
| AMZN221216C00166000 | 2022-06-28 2:33PM EDT | 166.00 | 0.82 | 0.99 | 1.06 | 0.00 | - | 1 | 121 | 40.60% |
| AMZN221216C00167000 | 2022-06-28 12:21PM EDT | 167.00 | 0.80 | 0.96 | 1.02 | 0.00 | - | 1 | 1,281 | 40.67% |
| AMZN221216C00168000 | 2022-06-21 9:55AM EDT | 168.00 | 0.97 | 0.91 | 0.98 | 0.00 | - | 4 | 605 | 40.74% |
| AMZN221216C00169000 | 2022-07-01 3:49PM EDT | 169.00 | 0.90 | 0.87 | 0.94 | +0.16 | +21.62% | 2 | 845 | 40.77% |
| AMZN221216C00170000 | 2022-07-01 3:44PM EDT | 170.00 | 0.86 | 0.84 | 0.90 | +0.17 | +24.64% | 3 | 3,471 | 40.81% |
| AMZN221216C00175000 | 2022-07-01 1:52PM EDT | 175.00 | 0.65 | 0.68 | 0.73 | +0.06 | +10.17% | 1 | 150 | 41.02% |
| AMZN221216C00180000 | 2022-07-01 3:53PM EDT | 180.00 | 0.59 | 0.55 | 0.60 | +0.11 | +22.92% | 124 | 807 | 41.31% |
| AMZN221216C01500000 | 2022-05-18 12:48PM EDT | 1,500.00 | 754.30 | 989.60 | 1,006.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216C01800000 | 2022-06-02 1:04PM EDT | 1,800.00 | 779.33 | 731.30 | 747.80 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221216C01840000 | 2022-05-24 10:35AM EDT | 1,840.00 | 391.38 | 699.00 | 714.45 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216C01900000 | 2022-05-24 9:48AM EDT | 1,900.00 | 371.25 | 651.75 | 667.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221216C01980000 | 2022-05-24 1:15PM EDT | 1,980.00 | 320.16 | 591.00 | 606.30 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216C02000000 | 2022-06-03 12:07PM EDT | 2,000.00 | 584.57 | 576.20 | 590.00 | -32.93 | -5.33% | 3 | 57 | 0.00% |
| AMZN221216C02040000 | 2022-05-24 10:35AM EDT | 2,040.00 | 279.25 | 550.45 | 561.25 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN221216C02080000 | 2022-05-25 3:20PM EDT | 2,080.00 | 322.71 | 522.20 | 532.90 | 0.00 | - | - | 6 | 0.00% |
| AMZN221216C02100000 | 2022-06-01 9:37AM EDT | 2,100.00 | 541.68 | 508.25 | 519.00 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN221216C02120000 | 2022-05-20 3:28PM EDT | 2,120.00 | 286.00 | 494.55 | 505.20 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221216C02140000 | 2022-05-17 2:10PM EDT | 2,140.00 | 357.10 | 481.10 | 492.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN221216C02160000 | 2022-05-25 3:54PM EDT | 2,160.00 | 267.00 | 467.95 | 478.45 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN221216C02180000 | 2022-05-31 1:23PM EDT | 2,180.00 | 414.06 | 454.75 | 465.30 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN221216C02200000 | 2022-05-31 10:09AM EDT | 2,200.00 | 363.65 | 442.00 | 452.70 | 0.00 | - | 11 | 53 | 0.00% |
| AMZN221216C02220000 | 2022-05-26 11:35AM EDT | 2,220.00 | 282.55 | 429.35 | 439.40 | 0.00 | - | 7 | 14 | 0.00% |
| AMZN221216C02240000 | 2022-05-27 11:14AM EDT | 2,240.00 | 296.75 | 416.85 | 427.05 | 0.00 | - | 9 | 11 | 0.00% |
| AMZN221216C02260000 | 2022-05-31 1:23PM EDT | 2,260.00 | 365.61 | 404.65 | 414.70 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN221216C02300000 | 2022-06-01 10:54AM EDT | 2,300.00 | 398.57 | 380.80 | 390.40 | 0.00 | - | 1 | 73 | 0.00% |
| AMZN221216C02320000 | 2022-06-02 3:37PM EDT | 2,320.00 | 409.28 | 369.05 | 378.40 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN221216C02340000 | 2022-06-02 12:11PM EDT | 2,340.00 | 365.59 | 357.75 | 367.10 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN221216C02360000 | 2022-05-31 11:27AM EDT | 2,360.00 | 290.00 | 346.60 | 355.50 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN221216C02400000 | 2022-06-01 10:04AM EDT | 2,400.00 | 358.23 | 324.85 | 333.70 | 0.00 | - | 4 | 120 | 0.00% |
| AMZN221216C02420000 | 2022-06-03 12:56PM EDT | 2,420.00 | 316.70 | 314.00 | 323.30 | -12.45 | -3.78% | 3 | 19 | 0.00% |
| AMZN221216C02440000 | 2022-06-03 3:58PM EDT | 2,440.00 | 309.00 | 303.70 | 312.30 | -9.65 | -3.03% | 2 | 23 | 0.00% |
| AMZN221216C02460000 | 2022-06-02 12:23PM EDT | 2,460.00 | 311.85 | 293.45 | 302.30 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN221216C02480000 | 2022-06-02 9:30AM EDT | 2,480.00 | 289.78 | 283.55 | 292.30 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN221216C02500000 | 2022-06-03 12:51PM EDT | 2,500.00 | 271.00 | 274.20 | 282.55 | -38.19 | -12.35% | 3 | 80 | 0.00% |
| AMZN221216C02520000 | 2022-05-31 2:26PM EDT | 2,520.00 | 246.35 | 264.80 | 272.75 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN221216C02540000 | 2022-05-24 3:09PM EDT | 2,540.00 | 105.26 | 255.70 | 263.65 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216C02560000 | 2022-06-02 3:17PM EDT | 2,560.00 | 285.24 | 246.80 | 254.40 | 0.00 | - | 4 | 12 | 0.00% |
| AMZN221216C02580000 | 2022-06-03 1:06PM EDT | 2,580.00 | 244.77 | 237.90 | 245.80 | -22.62 | -8.46% | 4 | 8 | 0.00% |
| AMZN221216C02600000 | 2022-06-03 1:06PM EDT | 2,600.00 | 235.97 | 229.35 | 237.05 | -23.93 | -9.21% | 3 | 48 | 0.00% |
| AMZN221216C02620000 | 2022-06-01 2:19PM EDT | 2,620.00 | 238.97 | 221.25 | 228.75 | 0.00 | - | 3 | 13 | 0.00% |
| AMZN221216C02640000 | 2022-05-19 9:51AM EDT | 2,640.00 | 104.50 | 213.25 | 220.55 | 0.00 | - | - | 6 | 0.00% |
| AMZN221216C02660000 | 2022-06-03 10:01AM EDT | 2,660.00 | 226.72 | 205.20 | 212.45 | -0.40 | -0.18% | 6 | 4 | 0.00% |
| AMZN221216C02700000 | 2022-06-03 3:22PM EDT | 2,700.00 | 191.99 | 190.50 | 197.25 | -27.91 | -12.69% | 13 | 259 | 0.00% |
| AMZN221216C02720000 | 2022-06-02 3:47PM EDT | 2,720.00 | 211.64 | 182.70 | 190.20 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN221216C02760000 | 2022-05-23 10:10AM EDT | 2,760.00 | 61.50 | 168.80 | 175.90 | 0.00 | - | - | 4 | 0.00% |
| AMZN221216C02780000 | 2022-06-02 10:05AM EDT | 2,780.00 | 162.90 | 163.15 | 169.30 | +0.82 | +0.51% | 2 | 9 | 0.00% |
| AMZN221216C02800000 | 2022-06-03 3:41PM EDT | 2,800.00 | 162.25 | 155.75 | 162.75 | +6.27 | +4.02% | 24 | 50 | 0.00% |
| AMZN221216C02820000 | 2022-06-03 9:44AM EDT | 2,820.00 | 166.25 | 150.65 | 156.50 | +96.95 | +139.90% | 2 | 4 | 0.00% |
| AMZN221216C02840000 | 2022-05-26 3:02PM EDT | 2,840.00 | 159.76 | 144.80 | 150.50 | +84.76 | +113.01% | 2 | 2 | 0.00% |
| AMZN221216C02860000 | 2022-05-18 11:07AM EDT | 2,860.00 | 72.23 | 139.05 | 144.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN221216C02880000 | 2022-06-01 9:38AM EDT | 2,880.00 | 151.30 | 133.45 | 138.95 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN221216C02900000 | 2022-06-03 2:23PM EDT | 2,900.00 | 132.90 | 128.15 | 136.85 | -7.74 | -5.50% | 20 | 127 | 0.00% |
| AMZN221216C02920000 | 2022-05-26 11:37AM EDT | 2,920.00 | 60.89 | 123.00 | 128.20 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN221216C02980000 | 2022-05-27 11:18AM EDT | 2,980.00 | 102.72 | 106.65 | 113.55 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN221216C03000000 | 2022-06-03 2:16PM EDT | 3,000.00 | 108.17 | 102.15 | 109.00 | -12.63 | -10.46% | 6 | 37 | 779.88% |
| AMZN221216C03020000 | 2022-05-26 10:31AM EDT | 3,020.00 | 45.30 | 97.85 | 104.55 | 0.00 | - | - | 1 | 699.66% |
| AMZN221216C03040000 | 2022-06-03 2:44PM EDT | 3,040.00 | 101.85 | 95.55 | 100.40 | +31.85 | +45.50% | 7 | 6 | 661.55% |
| AMZN221216C03060000 | 2022-06-02 9:32AM EDT | 3,060.00 | 90.00 | 91.55 | 96.25 | 0.00 | - | 1 | 6 | 624.33% |
| AMZN221216C03100000 | 2022-06-03 12:36PM EDT | 3,100.00 | 83.45 | 84.10 | 88.70 | -16.70 | -16.67% | 1 | 14 | 572.55% |
| AMZN221216C03140000 | 2022-06-02 3:13PM EDT | 3,140.00 | 90.92 | 77.20 | 83.80 | 0.00 | - | 6 | 3 | 540.36% |
| AMZN221216C03200000 | 2022-06-03 3:44PM EDT | 3,200.00 | 69.96 | 65.85 | 72.00 | -11.61 | -14.23% | 3 | 12 | 488.32% |
| AMZN221216C03260000 | 2022-05-27 11:10AM EDT | 3,260.00 | 30.00 | 59.75 | 63.50 | 0.00 | - | 2 | 1 | 460.46% |
| AMZN221216C03280000 | 2022-06-03 1:08PM EDT | 3,280.00 | 60.20 | 57.25 | 60.90 | -6.81 | -10.16% | 2 | 4 | 451.26% |
| AMZN221216C03300000 | 2022-06-02 3:35PM EDT | 3,300.00 | 66.46 | 54.80 | 58.45 | 0.00 | - | 6 | 22 | 442.63% |
| AMZN221216C03320000 | 2022-06-03 9:44AM EDT | 3,320.00 | 60.45 | 52.50 | 56.10 | -1.19 | -1.93% | 3 | 5 | 434.62% |
| AMZN221216C03340000 | 2022-06-03 11:59AM EDT | 3,340.00 | 52.60 | 48.35 | 53.85 | -7.64 | -12.68% | 2 | 100 | 423.68% |
| AMZN221216C03360000 | 2022-06-03 11:59AM EDT | 3,360.00 | 50.50 | 48.05 | 51.65 | -5.50 | -9.82% | 10 | 18 | 419.65% |
| AMZN221216C03380000 | 2022-06-01 10:18AM EDT | 3,380.00 | 51.43 | 46.05 | 52.25 | -3.01 | -5.53% | 1 | 20 | 417.53% |
Opções de vendapara16 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00052000 | 2022-07-01 10:53AM EDT | 52.00 | 0.61 | 0.53 | 0.57 | 0.00 | - | 8 | 1,688 | 63.67% |
| AMZN221216P00053000 | 2022-06-29 10:24AM EDT | 53.00 | 0.57 | 0.57 | 0.61 | 0.00 | - | 1 | 340 | 63.09% |
| AMZN221216P00054000 | 2022-06-27 10:19AM EDT | 54.00 | 0.69 | 0.61 | 0.65 | +0.19 | +38.00% | 2 | 5,042 | 62.45% |
| AMZN221216P00055000 | 2022-06-21 10:15AM EDT | 55.00 | 0.62 | 0.65 | 0.69 | 0.00 | - | 1 | 1,484 | 61.77% |
| AMZN221216P00056000 | 2022-06-30 11:29AM EDT | 56.00 | 0.81 | 0.70 | 0.74 | 0.00 | - | 48 | 938 | 61.28% |
| AMZN221216P00057000 | 2022-06-16 1:36PM EDT | 57.00 | 1.12 | 0.74 | 0.79 | 0.00 | - | 5 | 1,347 | 60.64% |
| AMZN221216P00058000 | 2022-07-01 9:31AM EDT | 58.00 | 0.90 | 0.79 | 0.84 | -0.08 | -8.16% | 1 | 441 | 60.06% |
| AMZN221216P00059000 | 2022-07-01 2:43PM EDT | 59.00 | 0.89 | 0.80 | 0.90 | -0.24 | -21.24% | 1 | 24 | 59.23% |
| AMZN221216P00060000 | 2022-06-30 1:03PM EDT | 60.00 | 1.01 | 0.91 | 0.95 | 0.00 | - | 20 | 395 | 59.03% |
| AMZN221216P00061000 | 2022-06-29 12:43PM EDT | 61.00 | 1.06 | 0.96 | 1.02 | 0.00 | - | 1 | 16 | 58.50% |
| AMZN221216P00062000 | 2022-06-17 10:04AM EDT | 62.00 | 1.39 | 1.03 | 1.08 | 0.00 | - | 4 | 210 | 57.98% |
| AMZN221216P00063000 | 2022-06-23 9:29AM EDT | 63.00 | 1.06 | 1.10 | 1.15 | 0.00 | - | 20 | 127 | 57.50% |
| AMZN221216P00064000 | 2022-06-28 12:51PM EDT | 64.00 | 1.11 | 1.17 | 1.22 | 0.00 | - | 5 | 2,975 | 56.98% |
| AMZN221216P00065000 | 2022-06-28 11:43AM EDT | 65.00 | 1.21 | 1.25 | 1.30 | 0.00 | - | 1 | 123 | 56.54% |
| AMZN221216P00066000 | 2022-06-16 3:46PM EDT | 66.00 | 2.04 | 1.27 | 1.42 | 0.00 | - | 5 | 22 | 55.93% |
| AMZN221216P00067000 | 2022-06-24 3:05PM EDT | 67.00 | 1.10 | 1.41 | 1.47 | 0.00 | - | 13 | 167 | 55.59% |
| AMZN221216P00068000 | 2022-06-29 9:40AM EDT | 68.00 | 1.60 | 1.44 | 1.59 | 0.00 | - | 5 | 204 | 54.98% |
| AMZN221216P00069000 | 2022-06-22 12:37PM EDT | 69.00 | 1.60 | 1.54 | 1.69 | 0.00 | - | 3 | 25 | 54.59% |
| AMZN221216P00070000 | 2022-07-01 3:42PM EDT | 70.00 | 1.71 | 1.64 | 1.76 | -0.13 | -7.07% | 25 | 377 | 54.03% |
| AMZN221216P00071000 | 2022-06-30 9:56AM EDT | 71.00 | 2.38 | 1.79 | 1.89 | 0.00 | - | 4 | 47 | 53.91% |
| AMZN221216P00072000 | 2022-06-30 12:59PM EDT | 72.00 | 2.17 | 1.90 | 1.97 | 0.00 | - | 40 | 129 | 53.35% |
| AMZN221216P00073000 | 2022-06-30 12:50PM EDT | 73.00 | 2.30 | 2.03 | 2.10 | 0.00 | - | 2 | 185 | 53.04% |
| AMZN221216P00074000 | 2022-06-29 11:03AM EDT | 74.00 | 2.17 | 2.09 | 2.22 | 0.00 | - | 5 | 1,425 | 52.39% |
| AMZN221216P00075000 | 2022-06-30 2:45PM EDT | 75.00 | 2.62 | 2.27 | 2.35 | 0.00 | - | 5 | 391 | 52.19% |
| AMZN221216P00076000 | 2022-06-28 10:22AM EDT | 76.00 | 1.98 | 2.41 | 2.52 | 0.00 | - | 2 | 52 | 51.93% |
| AMZN221216P00077000 | 2022-07-01 3:20PM EDT | 77.00 | 2.60 | 2.49 | 2.66 | -0.04 | -1.52% | 1 | 33 | 51.33% |
| AMZN221216P00078000 | 2022-06-27 9:35AM EDT | 78.00 | 2.06 | 2.65 | 2.78 | 0.00 | - | 1 | 130 | 50.89% |
| AMZN221216P00079000 | 2022-06-24 1:40PM EDT | 79.00 | 2.32 | 2.85 | 2.94 | 0.00 | - | 4 | 2,517 | 50.68% |
| AMZN221216P00080000 | 2022-06-30 3:55PM EDT | 80.00 | 3.50 | 2.97 | 3.15 | -0.10 | -2.78% | 17 | 568 | 50.33% |
| AMZN221216P00081000 | 2022-06-30 10:00AM EDT | 81.00 | 4.30 | 3.15 | 3.30 | 0.00 | - | 49 | 484 | 50.37% |
| AMZN221216P00082000 | 2022-07-01 2:08PM EDT | 82.00 | 3.63 | 3.35 | 3.45 | -0.40 | -9.93% | 1 | 177 | 49.84% |
| AMZN221216P00083000 | 2022-07-01 9:30AM EDT | 83.00 | 4.15 | 3.55 | 3.65 | +1.26 | +43.60% | 1 | 1,549 | 49.56% |
| AMZN221216P00084000 | 2022-07-01 9:48AM EDT | 84.00 | 4.05 | 3.75 | 3.85 | +1.09 | +36.82% | 1 | 686 | 49.23% |
| AMZN221216P00085000 | 2022-07-01 3:41PM EDT | 85.00 | 4.01 | 4.00 | 4.05 | -0.53 | -11.67% | 55 | 3,297 | 48.87% |
| AMZN221216P00086000 | 2022-06-24 1:40PM EDT | 86.00 | 3.40 | 4.15 | 4.30 | 0.00 | - | 5 | 1,156 | 48.71% |
| AMZN221216P00087000 | 2022-07-01 2:52PM EDT | 87.00 | 4.50 | 4.35 | 4.55 | -0.60 | -11.76% | 1 | 662 | 48.51% |
| AMZN221216P00088000 | 2022-06-30 10:10AM EDT | 88.00 | 6.40 | 4.55 | 4.75 | 0.00 | - | 2 | 2,643 | 48.02% |
| AMZN221216P00089000 | 2022-06-30 12:33PM EDT | 89.00 | 5.50 | 4.80 | 5.00 | 0.00 | - | 2 | 2,654 | 47.74% |
| AMZN221216P00090000 | 2022-07-01 3:58PM EDT | 90.00 | 5.21 | 5.10 | 5.25 | -0.54 | -9.39% | 308 | 2,494 | 47.41% |
| AMZN221216P00091000 | 2022-06-30 3:50PM EDT | 91.00 | 6.17 | 5.35 | 5.50 | 0.00 | - | 14 | 290 | 47.05% |
| AMZN221216P00092000 | 2022-06-30 11:05AM EDT | 92.00 | 7.15 | 5.65 | 5.75 | 0.00 | - | 74 | 1,577 | 46.64% |
| AMZN221216P00093000 | 2022-06-29 11:57AM EDT | 93.00 | 6.05 | 5.85 | 6.10 | 0.00 | - | 5 | 3,689 | 46.63% |
| AMZN221216P00094000 | 2022-07-01 10:00AM EDT | 94.00 | 6.55 | 6.10 | 6.35 | -0.80 | -10.88% | 75 | 388 | 46.15% |
| AMZN221216P00095000 | 2022-07-01 2:11PM EDT | 95.00 | 6.95 | 6.45 | 6.65 | -0.65 | -8.55% | 57 | 1,009 | 45.84% |
| AMZN221216P00096000 | 2022-06-30 10:01AM EDT | 96.00 | 8.95 | 6.80 | 6.95 | 0.00 | - | 34 | 554 | 45.50% |
| AMZN221216P00097000 | 2022-06-29 2:43PM EDT | 97.00 | 7.45 | 7.10 | 7.30 | 0.00 | - | 20 | 785 | 45.30% |
| AMZN221216P00098000 | 2022-07-01 11:38AM EDT | 98.00 | 7.95 | 7.45 | 7.65 | -0.74 | -8.52% | 2 | 808 | 45.07% |
| AMZN221216P00099000 | 2022-06-30 9:48AM EDT | 99.00 | 9.60 | 7.80 | 8.00 | 0.00 | - | 2 | 73 | 44.79% |
| AMZN221216P00100000 | 2022-07-01 2:56PM EDT | 100.00 | 8.44 | 8.15 | 8.35 | -1.21 | -12.54% | 3 | 1,975 | 44.48% |
| AMZN221216P00101000 | 2022-06-30 3:59PM EDT | 101.00 | 9.83 | 8.55 | 8.70 | 0.00 | - | 3 | 363 | 44.12% |
| AMZN221216P00102000 | 2022-07-01 10:34AM EDT | 102.00 | 10.05 | 8.95 | 9.10 | -0.05 | -0.50% | 1 | 440 | 43.92% |
| AMZN221216P00103000 | 2022-06-30 10:15AM EDT | 103.00 | 9.81 | 9.30 | 9.50 | -2.31 | -19.06% | 1 | 581 | 43.66% |
| AMZN221216P00104000 | 2022-07-01 11:42AM EDT | 104.00 | 10.25 | 9.65 | 9.90 | -0.80 | -7.24% | 1 | 497 | 43.37% |
| AMZN221216P00105000 | 2022-07-01 3:09PM EDT | 105.00 | 10.35 | 10.05 | 10.35 | -1.25 | -10.78% | 8 | 1,304 | 43.21% |
| AMZN221216P00106000 | 2022-06-30 3:59PM EDT | 106.00 | 12.08 | 10.50 | 10.75 | 0.00 | - | 8 | 378 | 42.84% |
| AMZN221216P00107000 | 2022-07-01 3:55PM EDT | 107.00 | 11.14 | 10.90 | 11.25 | -1.51 | -11.94% | 825 | 453 | 42.77% |
| AMZN221216P00108000 | 2022-07-01 3:04PM EDT | 108.00 | 11.89 | 11.40 | 11.75 | -1.26 | -9.58% | 7 | 378 | 42.66% |
| AMZN221216P00109000 | 2022-07-01 10:08AM EDT | 109.00 | 12.50 | 11.85 | 12.20 | -1.15 | -8.42% | 1 | 482 | 42.34% |
| AMZN221216P00110000 | 2022-07-01 3:58PM EDT | 110.00 | 12.57 | 12.35 | 12.70 | -1.61 | -11.35% | 185 | 1,103 | 42.15% |
| AMZN221216P00111000 | 2022-06-30 3:59PM EDT | 111.00 | 14.80 | 12.80 | 13.10 | 0.00 | - | 51 | 470 | 41.58% |
| AMZN221216P00112000 | 2022-06-30 3:59PM EDT | 112.00 | 15.35 | 13.35 | 13.60 | 0.00 | - | 49 | 475 | 41.31% |
| AMZN221216P00113000 | 2022-06-30 3:57PM EDT | 113.00 | 15.85 | 13.85 | 14.20 | 0.00 | - | 15 | 417 | 41.33% |
| AMZN221216P00114000 | 2022-06-30 3:56PM EDT | 114.00 | 16.50 | 14.45 | 14.70 | 0.00 | - | 62 | 246 | 40.98% |
| AMZN221216P00115000 | 2022-07-01 10:08AM EDT | 115.00 | 15.71 | 15.00 | 15.25 | -1.32 | -7.75% | 1 | 593 | 40.75% |
| AMZN221216P00116000 | 2022-06-30 3:47PM EDT | 116.00 | 16.60 | 15.55 | 15.80 | -0.55 | -3.21% | 1 | 285 | 40.49% |
| AMZN221216P00117000 | 2022-06-27 9:57AM EDT | 117.00 | 13.67 | 16.15 | 16.35 | 0.00 | - | 8 | 704 | 40.18% |
| AMZN221216P00118000 | 2022-06-30 11:29AM EDT | 118.00 | 18.70 | 16.70 | 16.95 | 0.00 | - | 2 | 397 | 40.00% |
| AMZN221216P00119000 | 2022-07-01 2:44PM EDT | 119.00 | 17.64 | 17.25 | 17.60 | -2.96 | -14.37% | 1 | 152 | 39.95% |
| AMZN221216P00120000 | 2022-06-30 12:13PM EDT | 120.00 | 20.37 | 17.95 | 18.20 | 0.00 | - | 3 | 2,944 | 39.69% |
| AMZN221216P00121000 | 2022-06-27 9:33AM EDT | 121.00 | 14.75 | 18.50 | 18.90 | 0.00 | - | 1 | 265 | 39.73% |
| AMZN221216P00122000 | 2022-06-30 1:22PM EDT | 122.00 | 21.05 | 19.20 | 19.60 | 0.00 | - | 40 | 105 | 39.74% |
| AMZN221216P00123000 | 2022-06-30 2:53PM EDT | 123.00 | 20.35 | 19.85 | 20.25 | -1.57 | -7.16% | 19 | 169 | 39.54% |
| AMZN221216P00124000 | 2022-07-01 10:18AM EDT | 124.00 | 22.00 | 20.50 | 20.95 | +4.85 | +28.28% | 1 | 111 | 39.47% |
| AMZN221216P00125000 | 2022-06-30 2:53PM EDT | 125.00 | 21.75 | 21.20 | 21.60 | -1.61 | -6.89% | 19 | 550 | 39.19% |
| AMZN221216P00126000 | 2022-06-21 12:44PM EDT | 126.00 | 22.30 | 21.85 | 22.30 | 0.00 | - | 40 | 74 | 39.04% |
| AMZN221216P00127000 | 2022-06-23 3:32PM EDT | 127.00 | 21.00 | 22.50 | 23.00 | 0.00 | - | 2 | 63 | 38.85% |
| AMZN221216P00128000 | 2022-06-29 10:11AM EDT | 128.00 | 22.58 | 23.20 | 23.75 | 0.00 | - | 20 | 34 | 38.81% |
| AMZN221216P00129000 | 2022-06-22 1:17PM EDT | 129.00 | 23.80 | 23.95 | 24.45 | 0.00 | - | 18 | 73 | 38.55% |
| AMZN221216P00130000 | 2022-06-30 9:33AM EDT | 130.00 | 27.30 | 24.65 | 25.15 | 0.00 | - | 1 | 347 | 38.25% |
| AMZN221216P00131000 | 2022-06-22 1:28PM EDT | 131.00 | 25.20 | 25.40 | 25.95 | 0.00 | - | 18 | 181 | 38.28% |
| AMZN221216P00132000 | 2022-06-23 3:32PM EDT | 132.00 | 24.49 | 26.15 | 26.65 | 0.00 | - | 2 | 28 | 37.89% |
| AMZN221216P00133000 | 2022-06-24 11:45AM EDT | 133.00 | 23.75 | 26.90 | 27.45 | 0.00 | - | 20 | 87 | 37.87% |
| AMZN221216P00134000 | 2022-06-29 11:00AM EDT | 134.00 | 27.65 | 27.70 | 28.25 | 0.00 | - | 10 | 120 | 37.80% |
| AMZN221216P00135000 | 2022-06-30 3:13PM EDT | 135.00 | 31.72 | 28.50 | 29.00 | 0.00 | - | 7 | 327 | 37.49% |
| AMZN221216P00136000 | 2022-06-23 10:12AM EDT | 136.00 | 29.65 | 29.15 | 29.80 | 0.00 | - | 7 | 30 | 37.35% |
| AMZN221216P00137000 | 2022-06-24 2:45PM EDT | 137.00 | 25.70 | 30.10 | 30.60 | 0.00 | - | 34 | 550 | 37.17% |
| AMZN221216P00138000 | 2022-06-22 11:41AM EDT | 138.00 | 30.65 | 30.90 | 31.45 | 0.00 | - | 6 | 502 | 37.18% |
| AMZN221216P00139000 | 2022-06-28 12:48PM EDT | 139.00 | 32.20 | 31.60 | 32.25 | 0.00 | - | 3 | 34 | 36.92% |
| AMZN221216P00140000 | 2022-07-01 3:51PM EDT | 140.00 | 32.88 | 32.50 | 33.10 | +3.38 | +11.46% | 14 | 312 | 36.87% |
| AMZN221216P00141000 | 2022-07-01 3:14PM EDT | 141.00 | 33.75 | 33.30 | 33.95 | -0.95 | -2.74% | 306 | 47 | 36.77% |
| AMZN221216P00142000 | 2022-06-22 9:35AM EDT | 142.00 | 35.95 | 34.15 | 34.80 | 0.00 | - | 2 | 28 | 36.65% |
| AMZN221216P00143000 | 2022-06-22 2:19PM EDT | 143.00 | 34.35 | 35.00 | 35.65 | 0.00 | - | 17 | 97 | 36.48% |
| AMZN221216P00144000 | 2022-06-24 1:05PM EDT | 144.00 | 31.91 | 35.85 | 36.50 | 0.00 | - | 19 | 30 | 36.27% |
| AMZN221216P00145000 | 2022-07-01 10:11AM EDT | 145.00 | 38.35 | 36.75 | 37.40 | +1.25 | +3.37% | 4 | 385 | 36.30% |
| AMZN221216P00146000 | 2022-06-24 1:05PM EDT | 146.00 | 33.58 | 37.60 | 38.25 | 0.00 | - | 10 | 48 | 36.02% |
| AMZN221216P00147000 | 2022-06-07 11:01AM EDT | 147.00 | 28.70 | 38.65 | 39.15 | 0.00 | - | 9 | 68 | 35.99% |
| AMZN221216P00148000 | 2022-06-13 1:48PM EDT | 148.00 | 44.50 | 39.55 | 40.05 | 0.00 | - | 40 | 73 | 35.93% |
| AMZN221216P00149000 | 2022-06-09 11:48AM EDT | 149.00 | 31.90 | 40.30 | 40.95 | 0.00 | - | 1 | 7 | 35.84% |
| AMZN221216P00150000 | 2022-06-30 12:00PM EDT | 150.00 | 44.20 | 41.30 | 41.75 | 0.00 | - | 6 | 176 | 35.02% |
| AMZN221216P00151000 | 2022-06-17 1:24PM EDT | 151.00 | 45.15 | 42.10 | 42.75 | 0.00 | - | 2 | 39 | 35.55% |
| AMZN221216P00152000 | 2022-06-16 10:35AM EDT | 152.00 | 49.00 | 43.05 | 43.70 | 0.00 | - | 4 | 18 | 35.69% |
| AMZN221216P00153000 | 2022-06-08 3:07PM EDT | 153.00 | 34.75 | 43.95 | 44.60 | 0.00 | - | - | 2 | 35.46% |
| AMZN221216P00154000 | 2022-06-14 9:54AM EDT | 154.00 | 52.15 | 44.90 | 45.55 | 0.00 | - | 160 | 198 | 35.57% |
| AMZN221216P00155000 | 2022-06-30 3:06PM EDT | 155.00 | 49.63 | 45.80 | 46.45 | 0.00 | - | 200 | 250 | 35.25% |
| AMZN221216P00156000 | 2022-06-08 10:14AM EDT | 156.00 | 35.75 | 46.75 | 47.40 | 0.00 | - | 7 | 20 | 35.32% |
| AMZN221216P00157000 | 2022-06-08 12:21PM EDT | 157.00 | 36.90 | 47.70 | 48.35 | 0.00 | - | - | 14 | 35.35% |
| AMZN221216P00158000 | 2022-05-26 12:15PM EDT | 158.00 | 47.13 | 42.10 | 42.75 | 0.00 | - | - | 20 | 0.00% |
| AMZN221216P00159000 | 2022-06-08 11:47AM EDT | 159.00 | 38.35 | 49.60 | 50.25 | 0.00 | - | 25 | 65 | 35.35% |
| AMZN221216P00160000 | 2022-06-16 2:56PM EDT | 160.00 | 58.02 | 50.55 | 51.20 | 0.00 | - | 40 | 59 | 35.30% |
| AMZN221216P00161000 | 2022-06-16 9:41AM EDT | 161.00 | 57.42 | 51.50 | 52.15 | 0.00 | - | 36 | 804 | 35.24% |
| AMZN221216P00162000 | 2022-06-09 11:07AM EDT | 162.00 | 43.45 | 52.45 | 53.10 | 0.00 | - | 25 | 45 | 35.14% |
| AMZN221216P00163000 | 2022-05-19 10:58AM EDT | 163.00 | 54.85 | 56.55 | 57.55 | 0.00 | - | - | 40 | 54.96% |
| AMZN221216P00164000 | 2022-07-01 2:55PM EDT | 164.00 | 55.28 | 54.35 | 55.05 | +13.08 | +31.00% | 120 | 122 | 35.43% |
| AMZN221216P00165000 | 2022-07-01 2:55PM EDT | 165.00 | 56.27 | 55.35 | 56.00 | +6.17 | +12.32% | 120 | 1,034 | 35.25% |
| AMZN221216P00166000 | 2022-06-08 10:25AM EDT | 166.00 | 44.00 | 56.30 | 57.00 | 0.00 | - | - | 28 | 35.65% |
| AMZN221216P00167000 | 2022-06-08 10:43AM EDT | 167.00 | 45.35 | 57.30 | 57.95 | 0.00 | - | - | 35 | 35.43% |
| AMZN221216P00168000 | 2022-06-09 10:20AM EDT | 168.00 | 48.55 | 58.25 | 58.95 | 0.00 | - | 4 | 25 | 35.82% |
| AMZN221216P00169000 | 2022-06-17 3:10PM EDT | 169.00 | 63.50 | 59.25 | 59.90 | 0.00 | - | 110 | 966 | 35.52% |
| AMZN221216P00170000 | 2022-06-17 1:52PM EDT | 170.00 | 63.90 | 60.20 | 60.90 | 0.00 | - | 160 | 921 | 35.91% |
| AMZN221216P00175000 | 2022-07-01 2:46PM EDT | 175.00 | 65.50 | 65.15 | 65.85 | +1.90 | +2.99% | 160 | 640 | 37.01% |
| AMZN221216P00180000 | 2022-07-01 11:57AM EDT | 180.00 | 72.15 | 70.10 | 70.80 | +1.53 | +2.17% | 17 | 3 | 37.94% |
| AMZN221216P01040000 | 2022-06-03 3:34PM EDT | 1,040.00 | 7.40 | 6.70 | 8.40 | +1.35 | +22.31% | 4 | 70 | 0.00% |
| AMZN221216P01060000 | 2022-06-03 3:21PM EDT | 1,060.00 | 7.95 | 7.25 | 8.95 | -1.16 | -12.73% | 4 | 16 | 0.00% |
| AMZN221216P01080000 | 2022-05-31 3:12PM EDT | 1,080.00 | 9.40 | 7.75 | 9.50 | 0.00 | - | 5 | 252 | 0.00% |
| AMZN221216P01100000 | 2022-06-03 11:30AM EDT | 1,100.00 | 8.67 | 8.35 | 10.10 | -1.58 | -15.41% | 8 | 79 | 0.00% |
| AMZN221216P01120000 | 2022-06-02 9:41AM EDT | 1,120.00 | 11.05 | 8.95 | 10.75 | 0.00 | - | 4 | 47 | 0.00% |
| AMZN221216P01140000 | 2022-06-02 9:41AM EDT | 1,140.00 | 11.75 | 9.60 | 11.45 | 0.00 | - | 4 | 67 | 0.00% |
| AMZN221216P01160000 | 2022-05-31 9:32AM EDT | 1,160.00 | 13.50 | 10.30 | 12.20 | 0.00 | - | 7 | 12 | 0.00% |
| AMZN221216P01180000 | 2022-05-23 9:38AM EDT | 1,180.00 | 21.39 | 11.05 | 12.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216P01200000 | 2022-05-27 12:55PM EDT | 1,200.00 | 17.05 | 11.80 | 13.75 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN221216P01260000 | 2022-05-27 2:37PM EDT | 1,260.00 | 20.10 | 14.50 | 16.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN221216P01280000 | 2022-05-27 10:59AM EDT | 1,280.00 | 21.66 | 15.40 | 17.50 | 0.00 | - | 2 | 148 | 0.00% |
| AMZN221216P01300000 | 2022-06-03 10:55AM EDT | 1,300.00 | 17.79 | 16.45 | 18.50 | -0.96 | -5.12% | 4 | 3 | 0.00% |
| AMZN221216P01320000 | 2022-05-23 2:33PM EDT | 1,320.00 | 33.12 | 17.50 | 19.65 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN221216P01360000 | 2022-05-27 11:32AM EDT | 1,360.00 | 28.28 | 19.80 | 22.05 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN221216P01380000 | 2022-05-20 10:21AM EDT | 1,380.00 | 38.39 | 21.10 | 23.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221216P01400000 | 2022-05-31 3:07PM EDT | 1,400.00 | 25.50 | 22.35 | 24.70 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN221216P01440000 | 2022-05-27 3:57PM EDT | 1,440.00 | 33.65 | 25.20 | 27.60 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221216P01460000 | 2022-05-17 2:52PM EDT | 1,460.00 | 37.60 | 26.75 | 29.20 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216P01480000 | 2022-06-02 2:46PM EDT | 1,480.00 | 26.50 | 28.35 | 30.85 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN221216P01500000 | 2022-06-02 10:14AM EDT | 1,500.00 | 32.65 | 30.05 | 32.55 | 0.00 | - | 6 | 20 | 0.00% |
| AMZN221216P01520000 | 2022-06-03 2:45PM EDT | 1,520.00 | 32.50 | 31.80 | 34.40 | -34.00 | -51.13% | 1 | 1 | 0.00% |
| AMZN221216P01600000 | 2022-06-01 12:01PM EDT | 1,600.00 | 45.50 | 39.85 | 42.65 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN221216P01620000 | 2022-05-23 11:50AM EDT | 1,620.00 | 82.33 | 40.70 | 44.95 | 0.00 | - | - | 10 | 0.00% |
| AMZN221216P01640000 | 2022-05-20 10:30AM EDT | 1,640.00 | 76.50 | 44.50 | 47.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221216P01660000 | 2022-05-25 3:41PM EDT | 1,660.00 | 48.64 | 47.00 | 49.90 | -40.95 | -45.71% | 13 | 81 | 0.00% |
| AMZN221216P01680000 | 2022-06-02 1:26PM EDT | 1,680.00 | 46.60 | 49.60 | 52.55 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN221216P01700000 | 2022-06-02 2:05PM EDT | 1,700.00 | 47.98 | 52.35 | 55.35 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN221216P01740000 | 2022-05-25 1:02PM EDT | 1,740.00 | 115.59 | 58.20 | 63.45 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN221216P01760000 | 2022-06-03 3:28PM EDT | 1,760.00 | 63.27 | 61.30 | 66.60 | -3.48 | -5.21% | 6 | 39 | 0.00% |
| AMZN221216P01780000 | 2022-05-25 3:21PM EDT | 1,780.00 | 117.07 | 64.55 | 67.80 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN221216P01800000 | 2022-06-02 3:28PM EDT | 1,800.00 | 65.20 | 67.95 | 73.40 | 0.00 | - | 169 | 116 | 0.00% |
| AMZN221216P01840000 | 2022-05-27 10:46AM EDT | 1,840.00 | 102.00 | 75.20 | 78.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221216P01860000 | 2022-06-03 11:39AM EDT | 1,860.00 | 82.35 | 79.00 | 82.50 | +9.45 | +12.96% | 1 | 236 | 0.00% |
| AMZN221216P01880000 | 2022-06-03 9:30AM EDT | 1,880.00 | 83.31 | 83.00 | 86.40 | -94.53 | -53.15% | 11 | 12 | 0.00% |
| AMZN221216P01900000 | 2022-06-03 3:18PM EDT | 1,900.00 | 90.12 | 87.15 | 90.60 | +10.32 | +12.93% | 1 | 37 | 0.00% |
| AMZN221216P01920000 | 2022-06-03 2:31PM EDT | 1,920.00 | 92.55 | 91.50 | 95.00 | -33.45 | -26.55% | 3 | 7 | 0.00% |
| AMZN221216P01940000 | 2022-06-02 1:50PM EDT | 1,940.00 | 88.40 | 95.95 | 99.55 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN221216P01960000 | 2022-06-03 3:41PM EDT | 1,960.00 | 102.05 | 100.60 | 104.30 | +8.11 | +8.63% | 7 | 10 | 0.00% |
| AMZN221216P02000000 | 2022-06-03 12:25PM EDT | 2,000.00 | 114.35 | 109.00 | 114.40 | +12.10 | +11.83% | 18 | 23 | 0.00% |
| AMZN221216P02020000 | 2022-06-03 3:41PM EDT | 2,020.00 | 117.20 | 115.55 | 119.65 | -91.35 | -43.80% | 6 | 4 | 0.00% |
| AMZN221216P02040000 | 2022-05-26 12:54PM EDT | 2,040.00 | 172.20 | 120.95 | 125.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMZN221216P02060000 | 2022-06-01 3:00PM EDT | 2,060.00 | 131.68 | 126.45 | 130.70 | 0.00 | - | 4 | 12 | 0.00% |
| AMZN221216P02080000 | 2022-06-02 11:09AM EDT | 2,080.00 | 137.70 | 132.15 | 136.50 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN221216P02100000 | 2022-06-03 1:08PM EDT | 2,100.00 | 139.30 | 138.10 | 142.55 | +10.08 | +7.80% | 1 | 36 | 0.00% |
| AMZN221216P02120000 | 2022-06-01 3:53PM EDT | 2,120.00 | 150.65 | 144.25 | 148.50 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN221216P02140000 | 2022-06-02 3:47PM EDT | 2,140.00 | 139.46 | 150.55 | 157.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN221216P02160000 | 2022-06-01 11:13AM EDT | 2,160.00 | 167.00 | 157.05 | 164.35 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN221216P02180000 | 2022-06-01 11:09AM EDT | 2,180.00 | 174.95 | 163.80 | 168.30 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN221216P02200000 | 2022-06-03 9:48AM EDT | 2,200.00 | 167.83 | 170.70 | 175.35 | -21.54 | -11.37% | 2 | 25 | 0.00% |
| AMZN221216P02220000 | 2022-05-20 2:57PM EDT | 2,220.00 | 312.00 | 177.55 | 182.55 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN221216P02240000 | 2022-06-02 10:23AM EDT | 2,240.00 | 189.70 | 185.15 | 190.00 | 0.00 | - | 2 | 9 | 0.00% |
| AMZN221216P02260000 | 2022-06-01 3:18PM EDT | 2,260.00 | 196.60 | 192.70 | 197.65 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN221216P02300000 | 2022-05-31 1:50PM EDT | 2,300.00 | 229.57 | 208.45 | 213.65 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN221216P02360000 | 2022-06-03 10:48AM EDT | 2,360.00 | 240.00 | 233.65 | 239.25 | -194.30 | -44.74% | 20 | 1 | 0.00% |
| AMZN221216P02380000 | 2022-06-02 10:27AM EDT | 2,380.00 | 261.56 | 242.40 | 248.15 | 0.00 | - | 10 | 6 | 0.00% |
| AMZN221216P02400000 | 2022-06-02 12:09PM EDT | 2,400.00 | 252.62 | 251.25 | 257.45 | 0.00 | - | 62 | 43 | 0.00% |
| AMZN221216P02480000 | 2022-05-26 3:41PM EDT | 2,480.00 | 279.00 | 290.10 | 296.60 | -121.54 | -30.34% | 1 | 0 | 0.00% |
| AMZN221216P02500000 | 2022-06-03 12:04PM EDT | 2,500.00 | 305.58 | 299.45 | 307.00 | +24.07 | +8.55% | 1 | 16 | 0.00% |
| AMZN221216P02520000 | 2022-05-24 11:41AM EDT | 2,520.00 | 542.05 | 310.75 | 317.65 | 0.00 | - | - | 2 | 0.00% |
| AMZN221216P02600000 | 2022-06-01 11:13AM EDT | 2,600.00 | 368.54 | 354.75 | 362.45 | 0.00 | - | 7 | 12 | 0.00% |
| AMZN221216P02660000 | 2022-05-16 12:36PM EDT | 2,660.00 | 530.00 | 390.15 | 400.30 | 0.00 | - | - | 2 | 0.00% |
| AMZN221216P02700000 | 2022-06-03 9:33AM EDT | 2,700.00 | 400.75 | 414.60 | 423.65 | -38.85 | -8.84% | 3 | 7 | 0.00% |
| AMZN221216P02740000 | 2022-06-02 11:04AM EDT | 2,740.00 | 453.61 | 440.45 | 449.75 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN221216P02760000 | 2022-05-26 10:00AM EDT | 2,760.00 | 625.17 | 453.60 | 463.00 | 0.00 | - | 1 | 25 | 0.00% |
| AMZN221216P02800000 | 2022-05-31 11:47AM EDT | 2,800.00 | 528.20 | 480.45 | 490.55 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN221216P02900000 | 2022-06-03 10:04AM EDT | 2,900.00 | 546.65 | 551.50 | 562.85 | -34.68 | -5.97% | 2 | 14 | 0.00% |
| AMZN221216P02920000 | 2022-05-26 2:07PM EDT | 2,920.00 | 722.31 | 566.40 | 577.90 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN221216P02940000 | 2022-05-23 3:35PM EDT | 2,940.00 | 820.00 | 581.05 | 593.15 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN221216P02960000 | 2022-05-20 10:05AM EDT | 2,960.00 | 803.72 | 596.65 | 607.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN221216P03000000 | 2022-05-26 3:49PM EDT | 3,000.00 | 795.18 | 627.75 | 639.55 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN221216P03020000 | 2022-05-26 12:24PM EDT | 3,020.00 | 805.58 | 643.65 | 655.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN221216P03080000 | 2022-05-27 11:58AM EDT | 3,080.00 | 834.59 | 691.95 | 703.85 | 0.00 | - | 8 | 9 | 0.00% |
| AMZN221216P03120000 | 2022-05-25 9:50AM EDT | 3,120.00 | 1,039.40 | 724.70 | 737.05 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216P03160000 | 2022-05-26 12:15PM EDT | 3,160.00 | 942.50 | 757.05 | 772.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216P03180000 | 2022-05-26 3:30PM EDT | 3,180.00 | 973.60 | 773.65 | 789.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN221216P03200000 | 2022-05-23 9:31AM EDT | 3,200.00 | 1,047.71 | 791.00 | 806.90 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN221216P03220000 | 2022-05-20 10:47AM EDT | 3,220.00 | 1,045.59 | 808.00 | 824.45 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN221216P03240000 | 2022-05-18 12:30PM EDT | 3,240.00 | 1,081.13 | 825.50 | 842.05 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216P03260000 | 2022-05-19 10:58AM EDT | 3,260.00 | 1,097.03 | 843.00 | 859.80 | 0.00 | - | - | 2 | 0.00% |
| AMZN221216P03280000 | 2022-05-19 10:55AM EDT | 3,280.00 | 1,111.02 | 861.00 | 877.45 | 0.00 | - | - | 6 | 0.00% |
| AMZN221216P03300000 | 2022-05-26 1:14PM EDT | 3,300.00 | 1,063.85 | 878.05 | 895.35 | 0.00 | - | 8 | 17 | 0.00% |
© 2022 Yahoo. Todos os direitos reservados.
