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 comprapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C01460000 | 2022-01-14 1:43PM EST | 1,460.00 | 1,776.84 | 1,801.00 | 1,819.00 | -35.00 | -1.93% | 207 | 987 | 50.69% |
| AMZN230120C01480000 | 2022-01-07 9:31AM EST | 1,480.00 | 1,816.50 | 1,781.00 | 1,799.75 | 0.00 | - | 1 | 92 | 50.08% |
| AMZN230120C01500000 | 2022-01-14 10:36AM EST | 1,500.00 | 1,741.80 | 1,762.00 | 1,780.40 | -104.70 | -5.67% | 1 | 135 | 52.95% |
| AMZN230120C01520000 | 2022-01-07 9:31AM EST | 1,520.00 | 1,778.00 | 1,742.50 | 1,761.50 | 0.00 | - | 2 | 55 | 52.52% |
| AMZN230120C01540000 | 2021-11-05 11:45AM EST | 1,540.00 | 2,044.06 | 1,877.50 | 1,895.50 | 0.00 | - | 10 | 92 | 83.74% |
| AMZN230120C01550000 | 2022-01-07 9:31AM EST | 1,550.00 | 1,749.50 | 1,713.50 | 1,732.90 | 0.00 | - | 2 | 63 | 51.80% |
| AMZN230120C01560000 | 2021-11-09 9:33AM EST | 1,560.00 | 1,981.00 | 1,904.00 | 1,922.50 | 0.00 | - | 1 | 235 | 90.72% |
| AMZN230120C01580000 | 2021-12-02 12:03PM EST | 1,580.00 | 1,901.00 | 1,779.00 | 1,798.00 | 0.00 | - | 1 | 65 | 70.72% |
| AMZN230120C01600000 | 2022-01-13 3:40PM EST | 1,600.00 | 1,672.62 | 1,666.50 | 1,685.00 | 0.00 | - | 6 | 107 | 50.52% |
| AMZN230120C01620000 | 2022-01-07 9:31AM EST | 1,620.00 | 1,682.50 | 1,646.50 | 1,665.10 | 0.00 | - | 1 | 32 | 49.79% |
| AMZN230120C01640000 | 2021-11-05 10:48AM EST | 1,640.00 | 1,941.52 | 1,782.50 | 1,800.50 | 0.00 | - | 19 | 46 | 79.00% |
| AMZN230120C01650000 | 2021-11-10 6:46AM EST | 1,650.00 | 1,869.55 | 1,818.00 | 1,836.50 | 0.00 | - | 1 | 32 | 85.98% |
| AMZN230120C01660000 | 2022-01-14 3:47PM EST | 1,660.00 | 1,609.50 | 1,608.50 | 1,627.40 | -44.50 | -2.69% | 2 | 36 | 48.96% |
| AMZN230120C01680000 | 2021-11-08 1:21PM EST | 1,680.00 | 1,875.00 | 1,790.50 | 1,808.50 | 0.00 | - | 60 | 10 | 84.60% |
| AMZN230120C01700000 | 2022-01-14 3:46PM EST | 1,700.00 | 1,574.00 | 1,571.00 | 1,589.00 | -72.61 | -4.41% | 13 | 53 | 47.93% |
| AMZN230120C01720000 | 2022-01-14 3:51PM EST | 1,720.00 | 1,558.45 | 1,552.50 | 1,570.50 | +78.95 | +5.34% | 4 | 23 | 47.60% |
| AMZN230120C01740000 | 2022-01-14 3:26PM EST | 1,740.00 | 1,531.05 | 1,532.50 | 1,551.50 | -8.82 | -0.57% | 4 | 19 | 47.14% |
| AMZN230120C01750000 | 2022-01-14 3:44PM EST | 1,750.00 | 1,527.75 | 1,523.50 | 1,541.50 | -72.00 | -4.50% | 16 | 66 | 46.78% |
| AMZN230120C01760000 | 2022-01-14 3:04PM EST | 1,760.00 | 1,507.21 | 1,513.50 | 1,533.00 | -83.00 | -5.22% | 2 | 22 | 46.80% |
| AMZN230120C01780000 | 2022-01-14 3:03PM EST | 1,780.00 | 1,487.15 | 1,495.00 | 1,514.00 | +63.16 | +4.44% | 2 | 19 | 46.33% |
| AMZN230120C01800000 | 2022-01-14 3:42PM EST | 1,800.00 | 1,480.95 | 1,476.50 | 1,494.50 | -67.55 | -4.36% | 30 | 36 | 45.74% |
| AMZN230120C01820000 | 2022-01-14 3:49PM EST | 1,820.00 | 1,459.70 | 1,457.00 | 1,476.50 | -6.85 | -0.47% | 8 | 25 | 45.51% |
| AMZN230120C01840000 | 2022-01-14 3:11PM EST | 1,840.00 | 1,428.84 | 1,439.00 | 1,457.00 | -19.16 | -1.32% | 12 | 23 | 44.93% |
| AMZN230120C01850000 | 2022-01-11 12:00PM EST | 1,850.00 | 1,504.00 | 1,429.50 | 1,447.85 | 0.00 | - | 2 | 42 | 44.77% |
| AMZN230120C01860000 | 2022-01-14 3:34PM EST | 1,860.00 | 1,421.70 | 1,420.55 | 1,439.00 | -8.58 | -0.60% | 46 | 22 | 44.68% |
| AMZN230120C01880000 | 2022-01-14 3:34PM EST | 1,880.00 | 1,402.60 | 1,402.50 | 1,420.50 | -10.13 | -0.72% | 35 | 36 | 44.32% |
| AMZN230120C01900000 | 2022-01-14 3:57PM EST | 1,900.00 | 1,393.17 | 1,384.00 | 1,402.00 | +8.57 | +0.62% | 12 | 45 | 43.95% |
| AMZN230120C01920000 | 2022-01-14 3:36PM EST | 1,920.00 | 1,365.65 | 1,364.50 | 1,382.50 | -8.60 | -0.63% | 29 | 30 | 43.37% |
| AMZN230120C01940000 | 2022-01-14 3:53PM EST | 1,940.00 | 1,355.75 | 1,346.50 | 1,364.10 | +4.10 | +0.30% | 30 | 88 | 43.02% |
| AMZN230120C01950000 | 2022-01-14 3:22PM EST | 1,950.00 | 1,336.50 | 1,337.50 | 1,354.90 | -4.60 | -0.34% | 16 | 36 | 42.85% |
| AMZN230120C01960000 | 2022-01-14 3:51PM EST | 1,960.00 | 1,334.75 | 1,328.50 | 1,345.70 | +5.80 | +0.44% | 30 | 330 | 42.67% |
| AMZN230120C01980000 | 2022-01-14 3:27PM EST | 1,980.00 | 1,308.45 | 1,310.50 | 1,328.30 | -10.11 | -0.77% | 14 | 116 | 42.51% |
| AMZN230120C02000000 | 2022-01-13 3:04PM EST | 2,000.00 | 1,296.61 | 1,291.00 | 1,310.00 | 0.00 | - | 3 | 318 | 42.16% |
| AMZN230120C02050000 | 2022-01-14 3:05PM EST | 2,050.00 | 1,240.49 | 1,245.50 | 1,265.00 | -49.66 | -3.85% | 4 | 217 | 41.40% |
| AMZN230120C02100000 | 2022-01-14 2:23PM EST | 2,100.00 | 1,188.00 | 1,201.95 | 1,219.50 | -19.11 | -1.58% | 23 | 144 | 40.52% |
| AMZN230120C02150000 | 2022-01-14 3:58PM EST | 2,150.00 | 1,164.94 | 1,156.50 | 1,175.50 | -87.86 | -7.01% | 5 | 35 | 39.86% |
| AMZN230120C02200000 | 2022-01-13 11:25AM EST | 2,200.00 | 1,161.73 | 1,113.00 | 1,131.50 | 0.00 | - | 4 | 65 | 39.15% |
| AMZN230120C02250000 | 2022-01-14 1:42PM EST | 2,250.00 | 1,052.67 | 1,069.50 | 1,088.50 | -181.83 | -14.73% | 1 | 29 | 38.54% |
| AMZN230120C02300000 | 2022-01-14 10:13AM EST | 2,300.00 | 1,024.00 | 1,026.50 | 1,044.50 | -51.56 | -4.79% | 1 | 61 | 37.74% |
| AMZN230120C02350000 | 2022-01-12 10:02AM EST | 2,350.00 | 1,072.65 | 985.00 | 1,002.90 | 0.00 | - | 1 | 81 | 37.22% |
| AMZN230120C02400000 | 2022-01-13 11:25AM EST | 2,400.00 | 990.69 | 944.05 | 961.95 | 0.00 | - | 6 | 200 | 36.73% |
| AMZN230120C02450000 | 2022-01-14 1:44PM EST | 2,450.00 | 890.41 | 903.50 | 920.95 | -194.05 | -17.89% | 1 | 100 | 36.17% |
| AMZN230120C02500000 | 2022-01-14 10:22AM EST | 2,500.00 | 862.00 | 863.30 | 881.50 | -19.00 | -2.16% | 1 | 1,264 | 35.73% |
| AMZN230120C02550000 | 2022-01-12 2:33PM EST | 2,550.00 | 889.90 | 824.85 | 842.30 | 0.00 | - | 1 | 78 | 35.25% |
| AMZN230120C02600000 | 2022-01-14 1:43PM EST | 2,600.00 | 775.00 | 786.50 | 804.50 | -24.52 | -3.07% | 1 | 502 | 34.86% |
| AMZN230120C02650000 | 2022-01-10 1:49PM EST | 2,650.00 | 725.35 | 749.50 | 767.50 | 0.00 | - | 10 | 154 | 34.48% |
| AMZN230120C02700000 | 2022-01-14 3:41PM EST | 2,700.00 | 720.00 | 713.50 | 731.50 | +35.00 | +5.11% | 5 | 153 | 34.13% |
| AMZN230120C02750000 | 2022-01-13 12:54PM EST | 2,750.00 | 690.25 | 677.90 | 696.00 | 0.00 | - | 3 | 59 | 33.76% |
| AMZN230120C02800000 | 2022-01-14 11:17AM EST | 2,800.00 | 631.16 | 644.75 | 660.15 | -27.73 | -4.21% | 3 | 372 | 33.28% |
| AMZN230120C02850000 | 2022-01-10 9:30AM EST | 2,850.00 | 568.49 | 611.20 | 626.75 | 0.00 | - | 1 | 20 | 32.96% |
| AMZN230120C02900000 | 2022-01-13 10:43AM EST | 2,900.00 | 625.10 | 579.95 | 594.05 | 0.00 | - | 2 | 165 | 32.64% |
| AMZN230120C02950000 | 2022-01-11 12:24PM EST | 2,950.00 | 618.80 | 548.70 | 563.00 | 0.00 | - | 2 | 227 | 32.38% |
| AMZN230120C03000000 | 2022-01-14 3:54PM EST | 3,000.00 | 528.18 | 518.95 | 533.05 | -3.02 | -0.57% | 5 | 598 | 32.13% |
| AMZN230120C03050000 | 2022-01-12 10:32AM EST | 3,050.00 | 554.00 | 492.05 | 502.95 | 0.00 | - | 1 | 839 | 31.80% |
| AMZN230120C03090000 | 2022-01-13 12:51PM EST | 3,090.00 | 482.16 | 469.90 | 480.50 | 0.00 | - | 3 | 162 | 31.62% |
| AMZN230120C03100000 | 2022-01-14 1:57PM EST | 3,100.00 | 462.65 | 464.55 | 475.10 | -11.03 | -2.33% | 1 | 636 | 31.59% |
| AMZN230120C03110000 | 2022-01-10 10:23AM EST | 3,110.00 | 425.42 | 459.15 | 469.60 | 0.00 | - | 8 | 107 | 31.54% |
| AMZN230120C03120000 | 2022-01-13 3:13PM EST | 3,120.00 | 462.44 | 453.85 | 464.25 | 0.00 | - | 2 | 99 | 31.50% |
| AMZN230120C03130000 | 2022-01-10 10:19AM EST | 3,130.00 | 413.65 | 449.00 | 458.75 | 0.00 | - | 1 | 83 | 31.45% |
| AMZN230120C03140000 | 2022-01-10 1:20PM EST | 3,140.00 | 431.76 | 443.40 | 453.70 | 0.00 | - | 4 | 48 | 31.43% |
| AMZN230120C03150000 | 2022-01-13 3:20PM EST | 3,150.00 | 449.81 | 438.25 | 447.80 | 0.00 | - | 2 | 287 | 31.34% |
| AMZN230120C03160000 | 2022-01-14 10:47AM EST | 3,160.00 | 425.95 | 433.10 | 443.30 | +21.79 | +5.39% | 1 | 56 | 31.35% |
| AMZN230120C03170000 | 2022-01-14 12:57PM EST | 3,170.00 | 418.14 | 428.05 | 438.15 | -36.86 | -8.10% | 1 | 80 | 31.32% |
| AMZN230120C03180000 | 2022-01-14 12:57PM EST | 3,180.00 | 413.24 | 423.05 | 433.05 | -30.63 | -6.90% | 2 | 96 | 31.28% |
| AMZN230120C03190000 | 2022-01-10 1:26PM EST | 3,190.00 | 438.87 | 418.10 | 428.05 | 0.00 | - | 1 | 51 | 31.25% |
| AMZN230120C03200000 | 2022-01-14 3:07PM EST | 3,200.00 | 410.00 | 413.10 | 422.95 | -10.00 | -2.38% | 12 | 641 | 31.21% |
| AMZN230120C03210000 | 2022-01-11 3:18PM EST | 3,210.00 | 457.58 | 408.30 | 417.40 | 0.00 | - | 2 | 69 | 31.13% |
| AMZN230120C03220000 | 2022-01-12 11:46AM EST | 3,220.00 | 455.08 | 405.00 | 413.05 | 0.00 | - | 2 | 34 | 31.14% |
| AMZN230120C03225000 | 2022-01-14 10:50AM EST | 3,225.00 | 400.00 | 401.00 | 410.00 | -52.45 | -11.59% | 2 | 52 | 31.07% |
| AMZN230120C03230000 | 2022-01-14 11:01AM EST | 3,230.00 | 396.95 | 398.55 | 408.15 | -5.05 | -1.26% | 1 | 146 | 31.10% |
| AMZN230120C03235000 | 2022-01-10 11:22AM EST | 3,235.00 | 379.35 | 396.15 | 405.75 | 0.00 | - | 1 | 42 | 31.09% |
| AMZN230120C03240000 | 2022-01-14 10:00AM EST | 3,240.00 | 397.78 | 393.70 | 403.30 | -44.72 | -10.11% | 2 | 132 | 31.07% |
| AMZN230120C03245000 | 2022-01-14 11:17AM EST | 3,245.00 | 383.12 | 391.40 | 400.90 | -38.56 | -9.14% | 3 | 46 | 31.05% |
| AMZN230120C03250000 | 2022-01-14 3:50PM EST | 3,250.00 | 391.73 | 388.95 | 397.95 | -4.27 | -1.08% | 18 | 310 | 30.99% |
| AMZN230120C03255000 | 2022-01-11 11:44AM EST | 3,255.00 | 442.96 | 386.60 | 395.55 | 0.00 | - | 3 | 64 | 30.97% |
| AMZN230120C03260000 | 2022-01-07 3:45PM EST | 3,260.00 | 382.00 | 384.30 | 393.15 | -28.32 | -6.90% | 1 | 56 | 30.96% |
| AMZN230120C03265000 | 2022-01-11 10:07AM EST | 3,265.00 | 414.67 | 382.05 | 390.75 | 0.00 | - | 5 | 56 | 30.94% |
| AMZN230120C03270000 | 2022-01-14 10:52AM EST | 3,270.00 | 370.05 | 379.75 | 389.05 | -33.95 | -8.40% | 1 | 72 | 30.97% |
| AMZN230120C03275000 | 2022-01-13 11:51AM EST | 3,275.00 | 405.00 | 377.45 | 386.70 | 0.00 | - | 6 | 166 | 30.96% |
| AMZN230120C03280000 | 2022-01-14 1:32PM EST | 3,280.00 | 367.55 | 375.10 | 384.40 | -40.55 | -9.94% | 3 | 97 | 30.94% |
| AMZN230120C03285000 | 2021-12-06 9:43AM EST | 3,285.00 | 512.81 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.20% |
| AMZN230120C03290000 | 2022-01-13 9:30AM EST | 3,290.00 | 409.05 | 370.45 | 379.15 | 0.00 | - | 1 | 177 | 30.86% |
| AMZN230120C03295000 | 2022-01-12 10:54AM EST | 3,295.00 | 410.79 | 368.30 | 377.45 | 0.00 | - | 1 | 96 | 30.89% |
| AMZN230120C03300000 | 2022-01-14 3:53PM EST | 3,300.00 | 372.00 | 366.05 | 375.15 | -2.85 | -0.76% | 23 | 1,003 | 30.88% |
| AMZN230120C03305000 | 2022-01-13 12:43PM EST | 3,305.00 | 366.03 | 363.75 | 372.35 | -5.07 | -1.37% | 2 | 41 | 30.82% |
| AMZN230120C03310000 | 2022-01-13 1:42PM EST | 3,310.00 | 371.81 | 361.60 | 370.65 | 0.00 | - | 5 | 119 | 30.85% |
| AMZN230120C03315000 | 2022-01-13 3:11PM EST | 3,315.00 | 366.50 | 359.40 | 368.40 | 0.00 | - | 3 | 29 | 30.83% |
| AMZN230120C03320000 | 2022-01-14 12:13PM EST | 3,320.00 | 358.50 | 357.20 | 366.10 | -31.50 | -8.08% | 3 | 133 | 30.81% |
| AMZN230120C03330000 | 2022-01-13 1:30PM EST | 3,330.00 | 365.65 | 352.70 | 361.15 | 0.00 | - | 7 | 187 | 30.75% |
| AMZN230120C03340000 | 2022-01-07 3:07PM EST | 3,340.00 | 374.04 | 348.40 | 357.25 | 0.00 | - | 1 | 79 | 30.76% |
| AMZN230120C03350000 | 2022-01-14 3:18PM EST | 3,350.00 | 344.00 | 344.10 | 352.65 | -42.85 | -11.08% | 5 | 360 | 30.71% |
| AMZN230120C03360000 | 2022-01-14 11:44AM EST | 3,360.00 | 343.09 | 340.15 | 348.40 | +26.07 | +8.22% | 3 | 116 | 30.69% |
| AMZN230120C03370000 | 2022-01-13 3:50PM EST | 3,370.00 | 338.00 | 335.55 | 344.25 | 0.00 | - | 2 | 77 | 30.67% |
| AMZN230120C03380000 | 2022-01-14 2:32PM EST | 3,380.00 | 325.60 | 331.35 | 339.75 | -38.28 | -10.52% | 1 | 110 | 30.62% |
| AMZN230120C03390000 | 2022-01-13 10:05AM EST | 3,390.00 | 359.48 | 327.20 | 335.75 | 0.00 | - | 40 | 196 | 30.61% |
| AMZN230120C03400000 | 2022-01-14 3:43PM EST | 3,400.00 | 326.00 | 323.40 | 331.40 | -4.17 | -1.26% | 43 | 967 | 30.57% |
| AMZN230120C03410000 | 2022-01-10 9:42AM EST | 3,410.00 | 304.05 | 319.00 | 327.15 | 0.00 | - | 1 | 135 | 30.53% |
| AMZN230120C03420000 | 2022-01-07 1:25PM EST | 3,420.00 | 307.00 | 314.80 | 322.75 | 0.00 | - | 1 | 74 | 30.48% |
| AMZN230120C03430000 | 2022-01-13 1:08PM EST | 3,430.00 | 326.55 | 310.90 | 319.20 | 0.00 | - | 2 | 47 | 30.49% |
| AMZN230120C03440000 | 2022-01-14 2:38PM EST | 3,440.00 | 307.49 | 306.95 | 315.25 | -14.96 | -4.64% | 2 | 37 | 30.47% |
| AMZN230120C03450000 | 2022-01-14 3:29PM EST | 3,450.00 | 303.38 | 303.00 | 311.15 | -15.07 | -4.73% | 34 | 521 | 30.43% |
| AMZN230120C03460000 | 2022-01-13 1:08PM EST | 3,460.00 | 314.55 | 299.05 | 306.75 | 0.00 | - | 2 | 173 | 30.37% |
| AMZN230120C03470000 | 2022-01-13 1:08PM EST | 3,470.00 | 310.60 | 295.60 | 302.80 | 0.00 | - | 2 | 84 | 30.34% |
| AMZN230120C03480000 | 2022-01-13 1:08PM EST | 3,480.00 | 306.65 | 291.40 | 298.95 | 0.00 | - | 2 | 168 | 30.32% |
| AMZN230120C03490000 | 2022-01-13 1:08PM EST | 3,490.00 | 302.75 | 287.70 | 295.35 | 0.00 | - | 6 | 232 | 30.31% |
| AMZN230120C03500000 | 2022-01-14 3:58PM EST | 3,500.00 | 284.80 | 284.00 | 291.80 | -4.80 | -1.66% | 25 | 3,022 | 30.30% |
| AMZN230120C03550000 | 2022-01-14 12:40PM EST | 3,550.00 | 264.70 | 265.75 | 273.30 | -15.70 | -5.60% | 2 | 419 | 30.16% |
| AMZN230120C03600000 | 2022-01-14 3:36PM EST | 3,600.00 | 250.15 | 248.55 | 255.60 | -12.80 | -4.87% | 23 | 1,518 | 30.02% |
| AMZN230120C03650000 | 2022-01-14 10:06AM EST | 3,650.00 | 237.01 | 232.50 | 239.50 | -7.19 | -2.94% | 1 | 325 | 29.94% |
| AMZN230120C03700000 | 2022-01-14 3:34PM EST | 3,700.00 | 219.83 | 217.45 | 223.85 | -4.17 | -1.86% | 13 | 1,420 | 29.83% |
| AMZN230120C03750000 | 2022-01-13 1:08PM EST | 3,750.00 | 204.23 | 203.05 | 209.20 | -11.52 | -5.34% | 1 | 694 | 29.74% |
| AMZN230120C03800000 | 2022-01-14 3:51PM EST | 3,800.00 | 192.50 | 189.65 | 195.75 | -3.40 | -1.74% | 29 | 880 | 29.68% |
| AMZN230120C03850000 | 2022-01-14 2:32PM EST | 3,850.00 | 176.00 | 176.90 | 182.50 | -7.00 | -3.83% | 3 | 384 | 29.58% |
| AMZN230120C03900000 | 2022-01-14 3:09PM EST | 3,900.00 | 168.00 | 164.95 | 170.30 | -3.99 | -2.32% | 20 | 467 | 29.51% |
| AMZN230120C03950000 | 2022-01-13 3:08PM EST | 3,950.00 | 160.57 | 153.80 | 158.70 | 0.00 | - | 3 | 295 | 29.43% |
| AMZN230120C04000000 | 2022-01-14 3:58PM EST | 4,000.00 | 143.50 | 143.35 | 148.00 | -4.50 | -3.04% | 47 | 2,563 | 29.38% |
| AMZN230120C04050000 | 2022-01-14 12:34PM EST | 4,050.00 | 135.50 | 133.60 | 138.05 | -6.55 | -4.61% | 20 | 193 | 29.33% |
| AMZN230120C04100000 | 2022-01-14 2:23PM EST | 4,100.00 | 123.54 | 125.00 | 128.85 | -7.21 | -5.51% | 7 | 337 | 29.30% |
| AMZN230120C04150000 | 2022-01-13 12:59PM EST | 4,150.00 | 117.26 | 116.00 | 120.25 | -5.09 | -4.16% | 2 | 227 | 29.28% |
| AMZN230120C04200000 | 2022-01-14 3:54PM EST | 4,200.00 | 110.18 | 109.00 | 112.05 | -1.68 | -1.50% | 7 | 409 | 29.25% |
| AMZN230120C04250000 | 2022-01-14 9:38AM EST | 4,250.00 | 107.00 | 100.75 | 104.50 | -14.20 | -11.72% | 1 | 446 | 29.23% |
| AMZN230120C04300000 | 2022-01-14 12:41PM EST | 4,300.00 | 94.37 | 93.90 | 97.45 | -2.13 | -2.21% | 5 | 543 | 29.21% |
| AMZN230120C04350000 | 2022-01-14 9:35AM EST | 4,350.00 | 88.98 | 87.60 | 91.10 | -18.37 | -17.11% | 3 | 65 | 29.23% |
| AMZN230120C04400000 | 2022-01-13 3:58PM EST | 4,400.00 | 84.00 | 81.75 | 84.95 | 0.00 | - | 9 | 401 | 29.22% |
| AMZN230120C04450000 | 2022-01-11 10:11AM EST | 4,450.00 | 90.00 | 76.25 | 79.35 | 0.00 | - | 2 | 115 | 29.23% |
| AMZN230120C04500000 | 2022-01-14 3:25PM EST | 4,500.00 | 71.60 | 71.35 | 74.00 | -5.55 | -7.19% | 25 | 1,567 | 29.23% |
| AMZN230120C04550000 | 2022-01-12 10:41AM EST | 4,550.00 | 80.73 | 66.50 | 69.25 | 0.00 | - | 1 | 97 | 29.26% |
| AMZN230120C04600000 | 2022-01-14 3:20PM EST | 4,600.00 | 62.78 | 62.20 | 64.80 | -2.97 | -4.52% | 2 | 458 | 29.29% |
| AMZN230120C04650000 | 2022-01-06 2:05PM EST | 4,650.00 | 68.39 | 58.20 | 60.55 | 0.00 | - | 2 | 47 | 29.31% |
| AMZN230120C04700000 | 2022-01-14 3:25PM EST | 4,700.00 | 55.00 | 54.35 | 56.75 | -6.50 | -10.57% | 6 | 1,257 | 29.36% |
| AMZN230120C04750000 | 2022-01-14 2:05PM EST | 4,750.00 | 51.95 | 50.90 | 53.10 | -1.90 | -3.53% | 4 | 68 | 29.39% |
| AMZN230120C04800000 | 2022-01-14 2:12PM EST | 4,800.00 | 48.45 | 47.75 | 49.90 | -8.55 | -15.00% | 9 | 463 | 29.45% |
| AMZN230120C04850000 | 2022-01-13 3:22PM EST | 4,850.00 | 47.00 | 44.85 | 46.80 | 0.00 | - | 1 | 49 | 29.50% |
| AMZN230120C04900000 | 2022-01-14 2:38PM EST | 4,900.00 | 42.72 | 42.10 | 44.00 | -1.58 | -3.57% | 2 | 542 | 29.57% |
| AMZN230120C04950000 | 2022-01-14 2:05PM EST | 4,950.00 | 40.50 | 39.60 | 41.45 | -5.08 | -11.15% | 1 | 68 | 29.64% |
| AMZN230120C05000000 | 2022-01-14 3:57PM EST | 5,000.00 | 38.00 | 37.25 | 38.95 | -4.15 | -9.85% | 107 | 3,012 | 29.70% |
| AMZN230120C05100000 | 2022-01-14 2:55PM EST | 5,100.00 | 33.50 | 33.00 | 34.55 | -0.92 | -2.67% | 5 | 814 | 29.84% |
| AMZN230120C05200000 | 2022-01-14 3:12PM EST | 5,200.00 | 29.70 | 29.35 | 30.75 | -3.05 | -9.31% | 7 | 144 | 29.99% |
| AMZN230120C05300000 | 2022-01-14 2:29PM EST | 5,300.00 | 26.60 | 26.15 | 27.50 | -3.15 | -10.59% | 5 | 393 | 30.17% |
| AMZN230120C05400000 | 2022-01-14 2:57PM EST | 5,400.00 | 23.43 | 23.40 | 24.70 | -1.82 | -7.21% | 4 | 173 | 30.36% |
| AMZN230120C05500000 | 2022-01-14 2:54PM EST | 5,500.00 | 21.21 | 21.00 | 22.10 | -0.29 | -1.35% | 8 | 725 | 30.51% |
Opções de vendapara20 de janeiro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P01460000 | 2022-01-14 1:39PM EST | 1,460.00 | 9.70 | 8.00 | 9.05 | +0.20 | +2.11% | 1 | 879 | 41.19% |
| AMZN230120P01480000 | 2022-01-13 12:32PM EST | 1,480.00 | 9.85 | 8.50 | 9.85 | 0.00 | - | 16 | 732 | 41.13% |
| AMZN230120P01500000 | 2022-01-14 3:17PM EST | 1,500.00 | 10.05 | 9.00 | 10.35 | -0.35 | -3.37% | 7 | 907 | 40.84% |
| AMZN230120P01520000 | 2022-01-11 2:55PM EST | 1,520.00 | 10.47 | 9.55 | 10.90 | 0.00 | - | 3 | 121 | 40.57% |
| AMZN230120P01540000 | 2022-01-11 2:55PM EST | 1,540.00 | 11.05 | 10.15 | 11.20 | 0.00 | - | 3 | 163 | 40.13% |
| AMZN230120P01550000 | 2022-01-13 12:47PM EST | 1,550.00 | 12.03 | 10.40 | 11.80 | 0.00 | - | 8 | 191 | 40.19% |
| AMZN230120P01560000 | 2022-01-03 10:40AM EST | 1,560.00 | 12.60 | 10.70 | 12.10 | 0.00 | - | 3 | 108 | 40.05% |
| AMZN230120P01580000 | 2021-12-06 9:36AM EST | 1,580.00 | 18.79 | 12.25 | 14.45 | 0.00 | - | 2 | 145 | 40.74% |
| AMZN230120P01600000 | 2022-01-04 10:57AM EST | 1,600.00 | 12.75 | 12.00 | 13.15 | 0.00 | - | 1 | 129 | 39.41% |
| AMZN230120P01620000 | 2021-12-06 10:28AM EST | 1,620.00 | 19.50 | 14.15 | 15.10 | 0.00 | - | 2 | 65 | 39.81% |
| AMZN230120P01640000 | 2021-11-08 1:18PM EST | 1,640.00 | 13.35 | 11.50 | 17.20 | 0.00 | - | 1 | 82 | 40.19% |
| AMZN230120P01650000 | 2022-01-04 10:43AM EST | 1,650.00 | 15.30 | 13.70 | 14.95 | 0.00 | - | 1 | 93 | 38.81% |
| AMZN230120P01660000 | 2021-11-08 1:22PM EST | 1,660.00 | 14.05 | 12.50 | 17.85 | 0.00 | - | 9 | 85 | 39.86% |
| AMZN230120P01680000 | 2022-01-14 3:16PM EST | 1,680.00 | 16.30 | 14.85 | 16.15 | +0.12 | +0.74% | 8 | 137 | 38.47% |
| AMZN230120P01700000 | 2022-01-13 12:47PM EST | 1,700.00 | 17.86 | 15.65 | 17.00 | 0.00 | - | 4 | 842 | 38.25% |
| AMZN230120P01720000 | 2022-01-14 3:25PM EST | 1,720.00 | 17.55 | 16.65 | 17.70 | +1.15 | +7.01% | 4 | 139 | 37.95% |
| AMZN230120P01740000 | 2021-12-02 10:03AM EST | 1,740.00 | 21.18 | 18.85 | 21.05 | 0.00 | - | 3 | 73 | 38.70% |
| AMZN230120P01750000 | 2022-01-14 3:46PM EST | 1,750.00 | 18.55 | 17.95 | 19.05 | -1.90 | -9.29% | 7 | 93 | 37.61% |
| AMZN230120P01760000 | 2021-12-22 2:47PM EST | 1,760.00 | 23.70 | 18.40 | 19.55 | 0.00 | - | 1 | 56 | 37.51% |
| AMZN230120P01780000 | 2022-01-10 11:41AM EST | 1,780.00 | 26.90 | 19.35 | 20.55 | 0.00 | - | 2 | 143 | 37.30% |
| AMZN230120P01800000 | 2022-01-14 11:50AM EST | 1,800.00 | 23.00 | 20.35 | 21.55 | +2.17 | +10.42% | 1 | 304 | 37.07% |
| AMZN230120P01820000 | 2022-01-11 2:15PM EST | 1,820.00 | 22.30 | 21.35 | 22.60 | 0.00 | - | 5 | 492 | 36.85% |
| AMZN230120P01840000 | 2021-11-10 6:46AM EST | 1,840.00 | 32.20 | 20.00 | 26.20 | 0.00 | - | 1 | 13 | 37.47% |
| AMZN230120P01850000 | 2022-01-03 10:30AM EST | 1,850.00 | 23.90 | 23.00 | 24.30 | 0.00 | - | 1 | 208 | 36.54% |
| AMZN230120P01860000 | 2022-01-10 12:53PM EST | 1,860.00 | 33.70 | 23.55 | 24.85 | 0.00 | - | 35 | 142 | 36.43% |
| AMZN230120P01880000 | 2021-12-20 10:24AM EST | 1,880.00 | 29.85 | 24.75 | 26.10 | 0.00 | - | 1 | 117 | 36.24% |
| AMZN230120P01900000 | 2022-01-13 12:21PM EST | 1,900.00 | 28.50 | 26.00 | 27.40 | 0.00 | - | 1 | 259 | 36.05% |
| AMZN230120P01920000 | 2021-12-22 2:46PM EST | 1,920.00 | 32.70 | 27.25 | 28.65 | 0.00 | - | 1 | 20 | 35.83% |
| AMZN230120P01940000 | 2021-12-31 3:34PM EST | 1,940.00 | 30.80 | 28.65 | 30.05 | 0.00 | - | 5 | 50 | 35.64% |
| AMZN230120P01950000 | 2022-01-04 3:13PM EST | 1,950.00 | 31.00 | 29.30 | 30.85 | 0.00 | - | 1 | 165 | 35.57% |
| AMZN230120P01960000 | 2021-11-05 11:23AM EST | 1,960.00 | 27.60 | 36.90 | 49.50 | 0.00 | - | 1 | 27 | 39.86% |
| AMZN230120P01980000 | 2022-01-10 12:11PM EST | 1,980.00 | 43.04 | 31.50 | 33.00 | 0.00 | - | 2 | 73 | 35.26% |
| AMZN230120P02000000 | 2022-01-14 3:36PM EST | 2,000.00 | 34.67 | 33.05 | 34.60 | +0.47 | +1.37% | 27 | 855 | 35.09% |
| AMZN230120P02050000 | 2022-01-13 12:20PM EST | 2,050.00 | 40.00 | 37.10 | 38.90 | 0.00 | - | 1 | 214 | 34.66% |
| AMZN230120P02100000 | 2022-01-14 12:18PM EST | 2,100.00 | 47.00 | 41.65 | 43.50 | +4.33 | +10.15% | 20 | 356 | 34.21% |
| AMZN230120P02150000 | 2022-01-11 1:57PM EST | 2,150.00 | 47.67 | 46.65 | 48.80 | 0.00 | - | 10 | 446 | 33.83% |
| AMZN230120P02200000 | 2022-01-14 11:20AM EST | 2,200.00 | 61.42 | 52.30 | 54.50 | +4.12 | +7.19% | 2 | 946 | 33.43% |
| AMZN230120P02250000 | 2022-01-14 1:11PM EST | 2,250.00 | 66.40 | 58.40 | 60.70 | +2.50 | +3.91% | 12 | 1,201 | 33.04% |
| AMZN230120P02300000 | 2022-01-14 3:59PM EST | 2,300.00 | 66.50 | 65.20 | 67.70 | -4.05 | -5.74% | 54 | 915 | 32.70% |
| AMZN230120P02350000 | 2022-01-13 3:21PM EST | 2,350.00 | 78.30 | 72.60 | 75.30 | 0.00 | - | 37 | 548 | 32.35% |
| AMZN230120P02400000 | 2022-01-14 1:03PM EST | 2,400.00 | 90.52 | 80.60 | 83.50 | +3.62 | +4.17% | 20 | 838 | 32.01% |
| AMZN230120P02450000 | 2022-01-13 3:21PM EST | 2,450.00 | 96.20 | 89.50 | 92.95 | 0.00 | - | 94 | 391 | 31.75% |
| AMZN230120P02500000 | 2022-01-14 1:03PM EST | 2,500.00 | 110.57 | 99.45 | 102.65 | +3.57 | +3.34% | 69 | 2,140 | 31.43% |
| AMZN230120P02550000 | 2022-01-13 3:21PM EST | 2,550.00 | 117.20 | 109.80 | 113.25 | 0.00 | - | 60 | 2,094 | 31.13% |
| AMZN230120P02600000 | 2022-01-14 3:48PM EST | 2,600.00 | 125.55 | 121.15 | 125.10 | -8.00 | -5.99% | 3 | 1,588 | 30.89% |
| AMZN230120P02650000 | 2022-01-14 10:58AM EST | 2,650.00 | 149.47 | 133.45 | 137.80 | +7.37 | +5.19% | 4 | 383 | 30.65% |
| AMZN230120P02700000 | 2022-01-14 10:58AM EST | 2,700.00 | 163.74 | 146.45 | 151.25 | +8.19 | +5.27% | 8 | 1,844 | 30.40% |
| AMZN230120P02750000 | 2022-01-14 12:16PM EST | 2,750.00 | 176.50 | 160.95 | 165.85 | +20.05 | +12.82% | 2 | 373 | 30.17% |
| AMZN230120P02800000 | 2022-01-14 3:57PM EST | 2,800.00 | 180.00 | 176.30 | 181.35 | -7.60 | -4.05% | 42 | 1,390 | 29.94% |
| AMZN230120P02850000 | 2022-01-14 11:34AM EST | 2,850.00 | 212.35 | 192.70 | 198.00 | +6.44 | +3.13% | 20 | 341 | 29.73% |
| AMZN230120P02900000 | 2022-01-13 1:06PM EST | 2,900.00 | 217.15 | 210.20 | 216.00 | 0.00 | - | 22 | 1,323 | 29.56% |
| AMZN230120P02950000 | 2022-01-13 1:08PM EST | 2,950.00 | 239.65 | 228.90 | 234.85 | +4.45 | +1.89% | 1 | 414 | 29.37% |
| AMZN230120P03000000 | 2022-01-14 3:16PM EST | 3,000.00 | 260.00 | 248.70 | 254.95 | -6.25 | -2.35% | 34 | 3,075 | 29.20% |
| AMZN230120P03050000 | 2022-01-14 11:34AM EST | 3,050.00 | 292.00 | 269.50 | 276.25 | +15.40 | +5.57% | 1 | 323 | 29.05% |
| AMZN230120P03090000 | 2022-01-13 1:00PM EST | 3,090.00 | 312.20 | 286.95 | 293.05 | +16.25 | +5.49% | 1 | 121 | 28.84% |
| AMZN230120P03100000 | 2022-01-14 10:11AM EST | 3,100.00 | 308.00 | 291.40 | 297.60 | -0.05 | -0.02% | 2 | 992 | 28.81% |
| AMZN230120P03110000 | 2022-01-13 1:08PM EST | 3,110.00 | 302.10 | 296.05 | 302.25 | 0.00 | - | 2 | 81 | 28.79% |
| AMZN230120P03120000 | 2022-01-13 1:05PM EST | 3,120.00 | 308.05 | 300.60 | 306.85 | 0.00 | - | 2 | 295 | 28.75% |
| AMZN230120P03130000 | 2022-01-13 1:03PM EST | 3,130.00 | 313.80 | 305.25 | 312.35 | 0.00 | - | 2 | 40 | 28.79% |
| AMZN230120P03140000 | 2022-01-13 12:59PM EST | 3,140.00 | 317.85 | 309.90 | 316.25 | 0.00 | - | 3 | 122 | 28.69% |
| AMZN230120P03150000 | 2022-01-14 3:19PM EST | 3,150.00 | 325.23 | 314.60 | 321.00 | +2.78 | +0.86% | 15 | 488 | 28.66% |
| AMZN230120P03160000 | 2022-01-13 1:05PM EST | 3,160.00 | 326.65 | 319.40 | 326.70 | 0.00 | - | 2 | 117 | 28.70% |
| AMZN230120P03170000 | 2022-01-14 11:11AM EST | 3,170.00 | 354.37 | 324.20 | 331.60 | +13.36 | +3.92% | 5 | 157 | 28.67% |
| AMZN230120P03180000 | 2022-01-14 2:35PM EST | 3,180.00 | 344.00 | 329.10 | 336.55 | -1.83 | -0.53% | 2 | 68 | 28.65% |
| AMZN230120P03190000 | 2022-01-14 11:42AM EST | 3,190.00 | 355.65 | 334.05 | 341.50 | +12.80 | +3.73% | 20 | 153 | 28.62% |
| AMZN230120P03200000 | 2022-01-14 1:57PM EST | 3,200.00 | 357.30 | 339.00 | 346.50 | -0.95 | -0.27% | 53 | 2,315 | 28.59% |
| AMZN230120P03210000 | 2022-01-14 2:31PM EST | 3,210.00 | 360.00 | 344.00 | 350.75 | +6.90 | +1.95% | 5 | 134 | 28.50% |
| AMZN230120P03220000 | 2022-01-14 9:44AM EST | 3,220.00 | 364.98 | 349.00 | 356.70 | +3.28 | +0.91% | 1 | 48 | 28.54% |
| AMZN230120P03225000 | 2022-01-13 1:00PM EST | 3,225.00 | 360.60 | 351.55 | 359.25 | 0.00 | - | 2 | 47 | 28.52% |
| AMZN230120P03230000 | 2022-01-14 11:59AM EST | 3,230.00 | 372.80 | 354.10 | 361.85 | +9.90 | +2.73% | 3 | 14 | 28.51% |
| AMZN230120P03235000 | 2022-01-13 1:00PM EST | 3,235.00 | 364.25 | 356.65 | 364.50 | 0.00 | - | 3 | 23 | 28.50% |
| AMZN230120P03240000 | 2022-01-14 11:15AM EST | 3,240.00 | 392.25 | 359.25 | 367.15 | +24.20 | +6.58% | 2 | 70 | 28.49% |
| AMZN230120P03245000 | 2022-01-13 12:59PM EST | 3,245.00 | 370.60 | 361.90 | 369.55 | 0.00 | - | 2 | 20 | 28.46% |
| AMZN230120P03250000 | 2022-01-13 2:49PM EST | 3,250.00 | 377.00 | 364.50 | 372.35 | 0.00 | - | 10 | 138 | 28.46% |
| AMZN230120P03255000 | 2022-01-13 12:59PM EST | 3,255.00 | 374.13 | 367.10 | 374.80 | 0.00 | - | 3 | 35 | 28.44% |
| AMZN230120P03260000 | 2022-01-13 12:57PM EST | 3,260.00 | 378.75 | 369.70 | 377.60 | 0.00 | - | 6 | 49 | 28.44% |
| AMZN230120P03265000 | 2022-01-13 12:59PM EST | 3,265.00 | 380.75 | 372.30 | 380.05 | 0.00 | - | 2 | 78 | 28.41% |
| AMZN230120P03270000 | 2022-01-14 11:11AM EST | 3,270.00 | 407.27 | 374.90 | 382.90 | +23.47 | +6.12% | 5 | 125 | 28.41% |
| AMZN230120P03275000 | 2022-01-13 12:59PM EST | 3,275.00 | 386.35 | 377.60 | 385.60 | 0.00 | - | 23 | 37 | 28.40% |
| AMZN230120P03280000 | 2022-01-13 1:00PM EST | 3,280.00 | 388.90 | 380.25 | 388.30 | 0.00 | - | 2 | 33 | 28.38% |
| AMZN230120P03285000 | 2022-01-13 1:00PM EST | 3,285.00 | 391.65 | 382.90 | 391.00 | 0.00 | - | 2 | 50 | 28.37% |
| AMZN230120P03290000 | 2022-01-13 12:57PM EST | 3,290.00 | 394.05 | 385.55 | 393.70 | 0.00 | - | 3 | 79 | 28.36% |
| AMZN230120P03295000 | 2022-01-13 12:59PM EST | 3,295.00 | 397.05 | 388.25 | 396.45 | 0.00 | - | 2 | 32 | 28.35% |
| AMZN230120P03300000 | 2022-01-14 9:51AM EST | 3,300.00 | 407.50 | 391.00 | 399.20 | +8.20 | +2.05% | 2 | 486 | 28.34% |
| AMZN230120P03305000 | 2022-01-13 1:00PM EST | 3,305.00 | 402.10 | 393.65 | 401.90 | 0.00 | - | 2 | 26 | 28.32% |
| AMZN230120P03310000 | 2022-01-13 12:59PM EST | 3,310.00 | 405.10 | 396.35 | 404.45 | 0.00 | - | 2 | 84 | 28.29% |
| AMZN230120P03315000 | 2022-01-13 12:57PM EST | 3,315.00 | 408.10 | 399.10 | 407.45 | 0.00 | - | 42 | 34 | 28.30% |
| AMZN230120P03320000 | 2022-01-13 12:57PM EST | 3,320.00 | 410.05 | 401.85 | 410.25 | 0.00 | - | 42 | 165 | 28.29% |
| AMZN230120P03330000 | 2022-01-13 12:57PM EST | 3,330.00 | 416.60 | 407.35 | 415.80 | 0.00 | - | 2 | 85 | 28.26% |
| AMZN230120P03340000 | 2022-01-14 12:04PM EST | 3,340.00 | 433.34 | 412.90 | 421.65 | +11.59 | +2.75% | 1 | 144 | 28.25% |
| AMZN230120P03350000 | 2022-01-14 12:04PM EST | 3,350.00 | 438.94 | 418.50 | 427.05 | +12.94 | +3.04% | 1 | 1,571 | 28.21% |
| AMZN230120P03360000 | 2022-01-13 12:59PM EST | 3,360.00 | 431.15 | 424.15 | 431.80 | 0.00 | - | 4 | 60 | 28.11% |
| AMZN230120P03370000 | 2022-01-14 9:30AM EST | 3,370.00 | 461.50 | 429.80 | 438.85 | +23.05 | +5.26% | 3 | 52 | 28.18% |
| AMZN230120P03380000 | 2022-01-13 12:59PM EST | 3,380.00 | 442.50 | 435.65 | 443.40 | 0.00 | - | 2 | 420 | 28.06% |
| AMZN230120P03390000 | 2022-01-13 12:57PM EST | 3,390.00 | 450.10 | 441.40 | 449.25 | 0.00 | - | 2 | 96 | 28.04% |
| AMZN230120P03400000 | 2022-01-14 11:37AM EST | 3,400.00 | 471.50 | 447.20 | 455.10 | +19.95 | +4.42% | 4 | 437 | 28.01% |
| AMZN230120P03410000 | 2022-01-12 11:49AM EST | 3,410.00 | 430.65 | 452.95 | 460.90 | 0.00 | - | 1 | 85 | 27.98% |
| AMZN230120P03420000 | 2022-01-12 11:48AM EST | 3,420.00 | 434.95 | 458.80 | 467.85 | 0.00 | - | 1 | 224 | 28.03% |
| AMZN230120P03430000 | 2022-01-12 11:16AM EST | 3,430.00 | 449.30 | 464.70 | 473.85 | 0.00 | - | 1 | 22 | 28.01% |
| AMZN230120P03440000 | 2022-01-14 2:38PM EST | 3,440.00 | 487.81 | 470.65 | 479.85 | +32.76 | +7.20% | 2 | 83 | 27.98% |
| AMZN230120P03450000 | 2022-01-12 11:16AM EST | 3,450.00 | 460.85 | 476.65 | 484.85 | 0.00 | - | 1 | 244 | 27.87% |
| AMZN230120P03460000 | 2022-01-12 11:16AM EST | 3,460.00 | 466.65 | 482.65 | 492.05 | 0.00 | - | 1 | 114 | 27.93% |
| AMZN230120P03470000 | 2022-01-12 11:16AM EST | 3,470.00 | 472.50 | 488.80 | 498.25 | 0.00 | - | 1 | 42 | 27.91% |
| AMZN230120P03480000 | 2022-01-06 1:10PM EST | 3,480.00 | 492.99 | 494.90 | 504.45 | 0.00 | - | 4 | 85 | 27.89% |
| AMZN230120P03490000 | 2022-01-14 11:45AM EST | 3,490.00 | 525.48 | 501.05 | 510.60 | +41.13 | +8.49% | 2 | 164 | 27.86% |
| AMZN230120P03500000 | 2022-01-14 3:19PM EST | 3,500.00 | 520.23 | 507.30 | 517.00 | -4.77 | -0.91% | 15 | 3,014 | 27.85% |
| AMZN230120P03550000 | 2022-01-13 9:43AM EST | 3,550.00 | 506.36 | 538.80 | 548.80 | 0.00 | - | 1 | 239 | 27.72% |
| AMZN230120P03600000 | 2022-01-14 2:09PM EST | 3,600.00 | 599.31 | 571.30 | 581.50 | +54.65 | +10.03% | 7 | 1,428 | 27.58% |
| AMZN230120P03650000 | 2021-12-31 10:51AM EST | 3,650.00 | 555.52 | 605.05 | 614.50 | 0.00 | - | 1 | 151 | 27.40% |
| AMZN230120P03700000 | 2022-01-14 2:57PM EST | 3,700.00 | 662.78 | 637.85 | 650.85 | +52.86 | +8.67% | 9 | 238 | 27.42% |
| AMZN230120P03750000 | 2022-01-14 2:43PM EST | 3,750.00 | 698.30 | 673.25 | 686.60 | -19.41 | -2.70% | 4 | 154 | 27.32% |
| AMZN230120P03800000 | 2022-01-13 11:04AM EST | 3,800.00 | 694.50 | 709.75 | 723.35 | 0.00 | - | 1 | 201 | 27.23% |
| AMZN230120P03850000 | 2022-01-07 10:28AM EST | 3,850.00 | 747.28 | 747.00 | 760.45 | 0.00 | - | 42 | 93 | 27.11% |
| AMZN230120P03900000 | 2022-01-14 12:13PM EST | 3,900.00 | 812.64 | 784.95 | 798.95 | +7.64 | +0.95% | 1 | 151 | 27.04% |
| AMZN230120P03950000 | 2022-01-03 2:37PM EST | 3,950.00 | 728.16 | 823.85 | 838.05 | 0.00 | - | 1 | 76 | 26.96% |
| AMZN230120P04000000 | 2022-01-14 12:13PM EST | 4,000.00 | 891.62 | 861.95 | 878.50 | +51.62 | +6.15% | 1 | 1,272 | 26.95% |
| AMZN230120P04050000 | 2021-12-02 12:21PM EST | 4,050.00 | 818.34 | 846.20 | 863.00 | 0.00 | - | 1 | 25 | 20.87% |
| AMZN230120P04100000 | 2021-11-29 3:57PM EST | 4,100.00 | 789.88 | 859.65 | 868.15 | 0.00 | - | 2 | 83 | 14.32% |
| AMZN230120P04150000 | 2021-11-10 6:47AM EST | 4,150.00 | 996.40 | 866.50 | 884.50 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN230120P04200000 | 2022-01-12 3:16PM EST | 4,200.00 | 1,071.60 | 1,026.00 | 1,044.00 | +83.65 | +8.47% | 1 | 35 | 26.65% |
| AMZN230120P04250000 | 2021-12-27 10:50AM EST | 4,250.00 | 960.33 | 1,069.50 | 1,086.50 | 0.00 | - | 1 | 18 | 26.54% |
| AMZN230120P04300000 | 2022-01-11 3:23PM EST | 4,300.00 | 1,077.20 | 1,113.40 | 1,130.50 | 0.00 | - | 4 | 25 | 26.55% |
| AMZN230120P04350000 | 2021-11-30 3:27PM EST | 4,350.00 | 1,020.10 | 1,061.25 | 1,079.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMZN230120P04400000 | 2022-01-14 2:30PM EST | 4,400.00 | 1,236.40 | 1,201.90 | 1,219.50 | +65.02 | +5.55% | 7 | 47 | 26.53% |
| AMZN230120P04450000 | 2021-11-10 6:47AM EST | 4,450.00 | 1,230.40 | 1,107.00 | 1,122.30 | 0.00 | - | 2 | 35 | 0.00% |
| AMZN230120P04500000 | 2022-01-14 11:11AM EST | 4,500.00 | 1,340.00 | 1,292.65 | 1,309.50 | -52.20 | -3.75% | 1 | 1,032 | 26.44% |
| AMZN230120P04550000 | 2022-01-14 9:30AM EST | 4,550.00 | 1,382.30 | 1,338.00 | 1,355.50 | +77.20 | +5.92% | 1 | 17 | 26.46% |
| AMZN230120P04600000 | 2021-12-30 11:19AM EST | 4,600.00 | 1,264.51 | 1,384.50 | 1,402.00 | 0.00 | - | 1 | 334 | 26.51% |
| AMZN230120P04650000 | 2021-11-10 6:47AM EST | 4,650.00 | 1,449.50 | 1,277.50 | 1,295.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P04700000 | 2022-01-12 9:55AM EST | 4,700.00 | 1,417.39 | 1,477.20 | 1,494.50 | 0.00 | - | 1 | 8 | 26.40% |
| AMZN230120P04750000 | 2022-01-12 9:55AM EST | 4,750.00 | 1,463.79 | 1,524.00 | 1,541.00 | 0.00 | - | 1 | 28 | 26.31% |
| AMZN230120P04800000 | 2022-01-14 2:38PM EST | 4,800.00 | 1,597.99 | 1,571.50 | 1,589.50 | +397.49 | +33.11% | 2 | 30 | 26.55% |
| AMZN230120P04850000 | 2021-12-20 10:27AM EST | 4,850.00 | 1,550.70 | 1,619.00 | 1,637.00 | 0.00 | - | 2 | 7 | 26.58% |
| AMZN230120P04900000 | 2022-01-13 11:06AM EST | 4,900.00 | 1,643.12 | 1,666.50 | 1,684.50 | 0.00 | - | 2 | 75 | 26.56% |
| AMZN230120P04950000 | 2021-12-08 1:09PM EST | 4,950.00 | 1,498.75 | 1,709.00 | 1,728.00 | 0.00 | - | 2 | 12 | 25.57% |
| AMZN230120P05000000 | 2022-01-13 10:57AM EST | 5,000.00 | 1,737.48 | 1,763.00 | 1,781.00 | 0.00 | - | 2 | 86 | 26.75% |
| AMZN230120P05100000 | 2022-01-04 12:52PM EST | 5,100.00 | 1,781.14 | 1,860.00 | 1,878.00 | 0.00 | - | 5 | 30 | 26.93% |
| AMZN230120P05200000 | 2022-01-14 2:09PM EST | 5,200.00 | 1,995.29 | 1,957.50 | 1,975.50 | +93.26 | +4.90% | 2 | 39 | 27.15% |
| AMZN230120P05300000 | 2022-01-14 2:57PM EST | 5,300.00 | 2,086.66 | 2,055.50 | 2,074.00 | +44.23 | +2.17% | 4 | 92 | 27.56% |
| AMZN230120P05400000 | 2022-01-10 2:13PM EST | 5,400.00 | 2,208.96 | 2,154.00 | 2,172.50 | 0.00 | - | 1 | 252 | 27.90% |
| AMZN230120P05500000 | 2022-01-04 12:52PM EST | 5,500.00 | 2,168.38 | 2,252.50 | 2,271.00 | 0.00 | - | 5 | 20 | 28.19% |
© 2022 Yahoo. Todos os direitos reservados.
