Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.358,64-66,88 (-1,95%)
A partir de 9:46AM EDT. Mercado aberto.
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 | 2021-09-21 1:21PM EDT | 1,460.00 | 1,917.22 | 1,925.20 | 1,950.20 | 0.00 | - | 2 | 146 | 53.06% |
| AMZN230120C01480000 | 2021-08-23 1:38PM EDT | 1,480.00 | 1,814.86 | 1,962.50 | 1,981.50 | 0.00 | - | 2 | 152 | 61.79% |
| AMZN230120C01500000 | 2021-09-20 1:19PM EDT | 1,500.00 | 1,872.65 | 1,886.85 | 1,911.85 | 0.00 | - | 1 | 123 | 51.99% |
| AMZN230120C01520000 | 2021-08-20 3:15PM EDT | 1,520.00 | 1,691.27 | 1,924.00 | 1,943.50 | 0.00 | - | 2 | 89 | 60.44% |
| AMZN230120C01540000 | 2021-08-17 12:25PM EDT | 1,540.00 | 1,722.78 | 1,942.00 | 1,960.50 | 0.00 | - | 2 | 0 | 66.49% |
| AMZN230120C01550000 | 2021-08-25 5:31PM EDT | 1,550.00 | 1,723.78 | 1,895.00 | 1,914.50 | 0.00 | - | 2 | 64 | 59.39% |
| AMZN230120C01560000 | 2021-09-13 9:30AM EDT | 1,560.00 | 1,957.60 | 1,829.60 | 1,854.60 | 0.00 | - | 2 | 279 | 50.48% |
| AMZN230120C01580000 | 2021-09-13 9:30AM EDT | 1,580.00 | 1,938.25 | 1,810.65 | 1,835.65 | 0.00 | - | 1 | 90 | 50.01% |
| AMZN230120C01600000 | 2021-08-19 3:24PM EDT | 1,600.00 | 1,630.18 | 1,884.50 | 1,903.00 | 0.00 | - | 1 | 102 | 64.23% |
| AMZN230120C01620000 | 2021-08-19 12:13PM EDT | 1,620.00 | 1,634.73 | 1,865.00 | 1,884.00 | 0.00 | - | 2 | 47 | 63.49% |
| AMZN230120C01640000 | 2021-08-25 5:31PM EDT | 1,640.00 | 1,680.30 | 1,809.50 | 1,828.50 | 0.00 | - | 4 | 55 | 56.56% |
| AMZN230120C01650000 | 2021-09-13 9:30AM EDT | 1,650.00 | 1,869.55 | 1,744.10 | 1,769.10 | 0.00 | - | 1 | 32 | 48.33% |
| AMZN230120C01660000 | 2021-08-25 5:31PM EDT | 1,660.00 | 1,674.97 | 1,790.50 | 1,809.50 | 0.00 | - | 10 | 37 | 55.95% |
| AMZN230120C01680000 | 2021-08-25 5:31PM EDT | 1,680.00 | 1,655.52 | 1,771.50 | 1,790.50 | 0.00 | - | 6 | 61 | 55.35% |
| AMZN230120C01700000 | 2021-08-25 5:31PM EDT | 1,700.00 | 1,632.50 | 1,752.50 | 1,772.00 | 0.00 | - | 4 | 52 | 54.80% |
| AMZN230120C01720000 | 2021-08-25 5:31PM EDT | 1,720.00 | 1,559.63 | 1,733.50 | 1,753.00 | 0.00 | - | 2 | 21 | 54.22% |
| AMZN230120C01740000 | 2021-08-25 5:31PM EDT | 1,740.00 | 1,539.87 | 1,715.00 | 1,734.00 | 0.00 | - | 4 | 19 | 53.67% |
| AMZN230120C01750000 | 2021-08-25 5:31PM EDT | 1,750.00 | 1,621.00 | 1,706.05 | 1,724.50 | 0.00 | - | 1 | 64 | 53.43% |
| AMZN230120C01760000 | 2021-08-25 5:31PM EDT | 1,760.00 | 1,762.12 | 1,696.00 | 1,715.00 | 0.00 | - | 4 | 21 | 53.09% |
| AMZN230120C01780000 | 2021-08-25 5:31PM EDT | 1,780.00 | 1,674.44 | 1,677.50 | 1,696.50 | 0.00 | - | 2 | 18 | 52.60% |
| AMZN230120C01800000 | 2021-09-17 1:54PM EDT | 1,800.00 | 1,713.40 | 1,603.30 | 1,628.30 | 0.00 | - | 1 | 33 | 45.16% |
| AMZN230120C01820000 | 2021-08-25 5:31PM EDT | 1,820.00 | 1,520.64 | 1,640.00 | 1,659.00 | 0.00 | - | 2 | 29 | 51.54% |
| AMZN230120C01840000 | 2021-08-25 5:31PM EDT | 1,840.00 | 1,533.41 | 1,621.00 | 1,640.50 | 0.00 | - | 4 | 23 | 51.01% |
| AMZN230120C01850000 | 2021-08-25 5:31PM EDT | 1,850.00 | 1,366.07 | 1,612.00 | 1,631.00 | 0.00 | - | 1 | 42 | 50.77% |
| AMZN230120C01860000 | 2021-08-25 5:31PM EDT | 1,860.00 | 1,474.38 | 1,602.50 | 1,621.50 | 0.00 | - | 2 | 13 | 50.49% |
| AMZN230120C01880000 | 2021-08-25 5:31PM EDT | 1,880.00 | 1,329.18 | 1,584.00 | 1,603.00 | 0.00 | - | 5 | 18 | 50.01% |
| AMZN230120C01900000 | 2021-08-25 5:31PM EDT | 1,900.00 | 1,792.00 | 1,565.50 | 1,584.50 | 0.00 | - | 1 | 12 | 50.92% |
| AMZN230120C01920000 | 2021-09-16 12:05PM EDT | 1,920.00 | 1,597.03 | 1,493.80 | 1,518.80 | 0.00 | - | 1 | 14 | 43.17% |
| AMZN230120C01940000 | 2021-08-25 5:31PM EDT | 1,940.00 | 1,440.72 | 1,529.00 | 1,548.00 | 0.00 | - | 2 | 56 | 49.99% |
| AMZN230120C01950000 | 2021-08-25 5:31PM EDT | 1,950.00 | 1,461.00 | 1,520.00 | 1,538.50 | 0.00 | - | 1 | 38 | 49.71% |
| AMZN230120C01960000 | 2021-09-23 12:57PM EDT | 1,960.00 | 1,504.50 | 1,455.65 | 1,480.65 | 0.00 | - | 1 | 301 | 42.21% |
| AMZN230120C01980000 | 2021-08-25 5:31PM EDT | 1,980.00 | 1,402.66 | 1,493.05 | 1,511.50 | 0.00 | - | 2 | 104 | 49.07% |
| AMZN230120C02000000 | 2021-09-24 10:06AM EDT | 2,000.00 | 1,467.25 | 1,421.00 | 1,446.00 | 0.00 | - | 2 | 352 | 41.81% |
| AMZN230120C02050000 | 2021-09-24 2:16PM EDT | 2,050.00 | 1,416.81 | 1,376.50 | 1,396.50 | 0.00 | - | 1 | 322 | 40.35% |
| AMZN230120C02100000 | 2021-09-24 3:50PM EDT | 2,100.00 | 1,393.75 | 1,332.00 | 1,352.00 | 0.00 | - | 1 | 37 | 39.64% |
| AMZN230120C02150000 | 2021-09-20 11:02AM EDT | 2,150.00 | 1,280.30 | 1,285.40 | 1,310.40 | 0.00 | - | 1 | 33 | 39.30% |
| AMZN230120C02200000 | 2021-09-21 10:42AM EDT | 2,200.00 | 1,248.81 | 1,243.60 | 1,268.60 | 0.00 | - | 1 | 34 | 38.87% |
| AMZN230120C02250000 | 2021-09-20 2:07PM EDT | 2,250.00 | 1,185.00 | 1,201.00 | 1,221.00 | 0.00 | - | 1 | 30 | 37.68% |
| AMZN230120C02300000 | 2021-09-21 10:42AM EDT | 2,300.00 | 1,164.23 | 1,159.00 | 1,178.50 | 0.00 | - | 1 | 53 | 37.10% |
| AMZN230120C02350000 | 2021-09-08 11:36AM EDT | 2,350.00 | 1,258.50 | 1,115.75 | 1,140.75 | 0.00 | - | 2 | 67 | 37.03% |
| AMZN230120C02400000 | 2021-09-08 10:30AM EDT | 2,400.00 | 1,232.44 | 1,076.00 | 1,095.50 | 0.00 | - | 1 | 151 | 36.06% |
| AMZN230120C02450000 | 2021-09-21 10:50AM EDT | 2,450.00 | 1,035.00 | 1,032.55 | 1,057.55 | 0.00 | - | 1 | 106 | 35.85% |
| AMZN230120C02500000 | 2021-09-24 3:40PM EDT | 2,500.00 | 1,050.28 | 995.50 | 1,015.50 | 0.00 | - | 2 | 1,261 | 35.17% |
| AMZN230120C02550000 | 2021-09-10 11:17AM EDT | 2,550.00 | 1,060.00 | 960.50 | 979.00 | 0.00 | - | 1 | 73 | 34.99% |
| AMZN230120C02600000 | 2021-09-22 1:50PM EDT | 2,600.00 | 933.45 | 915.65 | 940.65 | 0.00 | - | 2 | 517 | 34.58% |
| AMZN230120C02650000 | 2021-09-09 9:33AM EDT | 2,650.00 | 1,039.00 | 877.85 | 902.85 | 0.00 | - | 1 | 153 | 34.16% |
| AMZN230120C02700000 | 2021-09-20 10:32AM EDT | 2,700.00 | 860.00 | 847.00 | 866.00 | 0.00 | - | 11 | 130 | 33.79% |
| AMZN230120C02750000 | 2021-09-20 10:19AM EDT | 2,750.00 | 832.11 | 807.50 | 827.50 | 0.00 | - | 1 | 53 | 33.22% |
| AMZN230120C02800000 | 2021-09-22 12:06PM EDT | 2,800.00 | 789.50 | 776.00 | 794.00 | 0.00 | - | 1 | 264 | 33.03% |
| AMZN230120C02850000 | 2021-09-16 3:45PM EDT | 2,850.00 | 836.50 | 741.00 | 760.25 | 0.00 | - | 2 | 25 | 32.75% |
| AMZN230120C02900000 | 2021-09-22 1:05PM EDT | 2,900.00 | 710.75 | 704.20 | 721.85 | 0.00 | - | 3 | 152 | 32.06% |
| AMZN230120C02950000 | 2021-09-17 11:08AM EDT | 2,950.00 | 763.25 | 675.90 | 693.75 | 0.00 | - | 1 | 213 | 32.11% |
| AMZN230120C03000000 | 2021-09-23 3:00PM EDT | 3,000.00 | 689.20 | 644.15 | 662.00 | 0.00 | - | 3 | 546 | 31.83% |
| AMZN230120C03050000 | 2021-09-24 11:52AM EDT | 3,050.00 | 642.10 | 618.10 | 631.00 | 0.00 | - | 1 | 858 | 31.55% |
| AMZN230120C03090000 | 2021-09-23 11:47AM EDT | 3,090.00 | 618.92 | 588.05 | 603.00 | 0.00 | - | 1 | 152 | 31.06% |
| AMZN230120C03100000 | 2021-09-23 11:47AM EDT | 3,100.00 | 612.92 | 582.45 | 598.70 | 0.00 | - | 1 | 618 | 31.12% |
| AMZN230120C03110000 | 2021-09-22 3:59PM EDT | 3,110.00 | 594.10 | 576.10 | 591.30 | 0.00 | - | 1 | 105 | 30.96% |
| AMZN230120C03120000 | 2021-09-10 12:50PM EDT | 3,120.00 | 676.00 | 570.40 | 587.05 | 0.00 | - | 1 | 101 | 31.03% |
| AMZN230120C03130000 | 2021-08-31 1:39PM EDT | 3,130.00 | 626.98 | 564.95 | 579.75 | 0.00 | - | 2 | 62 | 30.87% |
| AMZN230120C03140000 | 2021-09-01 2:28PM EDT | 3,140.00 | 678.00 | 557.05 | 573.70 | 0.00 | - | 2 | 48 | 30.80% |
| AMZN230120C03150000 | 2021-09-23 9:56AM EDT | 3,150.00 | 576.30 | 557.75 | 570.00 | 0.00 | - | 1 | 287 | 30.90% |
| AMZN230120C03160000 | 2021-09-13 9:49AM EDT | 3,160.00 | 634.00 | 548.05 | 562.80 | 0.00 | - | 1 | 30 | 30.75% |
| AMZN230120C03170000 | 2021-09-22 1:37PM EDT | 3,170.00 | 551.03 | 542.45 | 557.30 | 0.00 | - | 50 | 98 | 30.71% |
| AMZN230120C03180000 | 2021-09-20 12:10PM EDT | 3,180.00 | 542.99 | 537.40 | 551.95 | 0.00 | - | 3 | 49 | 30.68% |
| AMZN230120C03190000 | 2021-08-31 9:32AM EDT | 3,190.00 | 570.88 | 530.90 | 545.85 | 0.00 | - | 2 | 46 | 30.60% |
| AMZN230120C03200000 | 2021-09-24 3:42PM EDT | 3,200.00 | 562.00 | 528.25 | 542.25 | 0.00 | - | 2 | 447 | 30.68% |
| AMZN230120C03210000 | 2021-08-30 11:11AM EDT | 3,210.00 | 574.88 | 521.05 | 535.30 | 0.00 | - | 1 | 56 | 30.54% |
| AMZN230120C03220000 | 2021-09-01 11:48AM EDT | 3,220.00 | 631.22 | 517.45 | 533.75 | 0.00 | - | 1 | 40 | 30.76% |
| AMZN230120C03225000 | 2021-09-07 11:29AM EDT | 3,225.00 | 618.00 | 513.05 | 527.25 | 0.00 | - | 1 | 33 | 30.48% |
| AMZN230120C03230000 | 2021-09-22 3:51PM EDT | 3,230.00 | 526.41 | 510.35 | 524.60 | 0.00 | - | 3 | 155 | 30.46% |
| AMZN230120C03235000 | 2021-09-23 1:51PM EDT | 3,235.00 | 546.19 | 507.75 | 521.90 | 0.00 | - | 8 | 32 | 30.44% |
| AMZN230120C03240000 | 2021-09-23 1:51PM EDT | 3,240.00 | 543.46 | 505.85 | 523.20 | 0.00 | - | 8 | 123 | 30.69% |
| AMZN230120C03245000 | 2021-09-22 12:40PM EDT | 3,245.00 | 518.30 | 502.45 | 516.65 | 0.00 | - | 1 | 47 | 30.40% |
| AMZN230120C03250000 | 2021-09-20 2:56PM EDT | 3,250.00 | 492.91 | 499.05 | 515.40 | 0.00 | - | 21 | 229 | 30.48% |
| AMZN230120C03255000 | 2021-09-13 9:35AM EDT | 3,255.00 | 589.50 | 496.45 | 512.75 | 0.00 | - | 1 | 63 | 30.46% |
| AMZN230120C03260000 | 2021-08-25 10:03AM EDT | 3,260.00 | 453.05 | 529.65 | 540.30 | 0.00 | - | 10 | 46 | 32.47% |
| AMZN230120C03265000 | 2021-09-10 11:20AM EDT | 3,265.00 | 580.45 | 492.05 | 506.20 | 0.00 | - | 1 | 35 | 30.33% |
| AMZN230120C03270000 | 2021-09-22 2:15PM EDT | 3,270.00 | 508.42 | 488.70 | 504.95 | 0.00 | - | 1 | 48 | 30.40% |
| AMZN230120C03275000 | 2021-08-30 9:46AM EDT | 3,275.00 | 494.34 | 486.95 | 501.05 | 0.00 | - | 1 | 39 | 30.29% |
| AMZN230120C03280000 | 2021-09-22 2:15PM EDT | 3,280.00 | 503.25 | 484.35 | 498.50 | 0.00 | - | 1 | 143 | 30.28% |
| AMZN230120C03285000 | 2021-09-08 2:03PM EDT | 3,285.00 | 606.55 | 481.80 | 495.90 | 0.00 | - | 1 | 122 | 30.25% |
| AMZN230120C03290000 | 2021-09-13 1:28PM EDT | 3,290.00 | 548.90 | 479.30 | 493.30 | 0.00 | - | 2 | 165 | 30.23% |
| AMZN230120C03295000 | 2021-09-01 2:58PM EDT | 3,295.00 | 577.13 | 475.90 | 492.10 | 0.00 | - | 1 | 97 | 30.30% |
| AMZN230120C03300000 | 2021-09-22 2:11PM EDT | 3,300.00 | 487.05 | 473.70 | 488.00 | 0.00 | - | 4 | 899 | 30.18% |
| AMZN230120C03305000 | 2021-09-21 2:53PM EDT | 3,305.00 | 479.12 | 470.85 | 487.05 | 0.00 | - | 5 | 31 | 30.27% |
| AMZN230120C03310000 | 2021-09-24 10:19AM EDT | 3,310.00 | 495.00 | 469.15 | 483.50 | 0.00 | - | 8 | 98 | 30.18% |
| AMZN230120C03315000 | 2021-09-20 3:14PM EDT | 3,315.00 | 460.50 | 465.70 | 480.50 | 0.00 | - | 5 | 16 | 30.13% |
| AMZN230120C03320000 | 2021-09-24 11:56AM EDT | 3,320.00 | 491.00 | 464.20 | 478.50 | 0.00 | - | 2 | 84 | 30.15% |
| AMZN230120C03330000 | 2021-09-24 2:46PM EDT | 3,330.00 | 481.60 | 458.35 | 474.55 | 0.00 | - | 1 | 114 | 30.18% |
| AMZN230120C03340000 | 2021-09-21 11:51AM EDT | 3,340.00 | 478.00 | 454.35 | 468.40 | 0.00 | - | 11 | 64 | 30.06% |
| AMZN230120C03350000 | 2021-09-23 1:29PM EDT | 3,350.00 | 486.18 | 450.75 | 466.20 | 0.00 | - | 7 | 313 | 30.20% |
| AMZN230120C03360000 | 2021-09-23 3:15PM EDT | 3,360.00 | 479.29 | 444.70 | 458.70 | 0.00 | - | 1 | 100 | 29.99% |
| AMZN230120C03370000 | 2021-09-24 9:42AM EDT | 3,370.00 | 470.00 | 439.90 | 453.90 | 0.00 | - | 1 | 73 | 29.96% |
| AMZN230120C03380000 | 2021-09-23 1:29PM EDT | 3,380.00 | 471.18 | 436.45 | 452.50 | 0.00 | - | 1 | 70 | 30.15% |
| AMZN230120C03390000 | 2021-09-24 3:47PM EDT | 3,390.00 | 466.00 | 431.70 | 446.95 | 0.00 | - | 3 | 79 | 30.06% |
| AMZN230120C03400000 | 2021-09-24 11:54AM EDT | 3,400.00 | 451.38 | 427.10 | 442.20 | 0.00 | - | 4 | 509 | 30.03% |
| AMZN230120C03410000 | 2021-09-02 1:54PM EDT | 3,410.00 | 500.00 | 419.95 | 436.20 | 0.00 | - | 1 | 68 | 29.91% |
| AMZN230120C03420000 | 2021-09-15 10:40AM EDT | 3,420.00 | 457.73 | 417.80 | 432.50 | 0.00 | - | 1 | 51 | 29.93% |
| AMZN230120C03430000 | 2021-09-16 3:54PM EDT | 3,430.00 | 491.00 | 412.00 | 425.90 | 0.00 | - | 1 | 32 | 29.77% |
| AMZN230120C03440000 | 2021-09-09 11:56AM EDT | 3,440.00 | 506.70 | 406.20 | 422.45 | 0.00 | - | 1 | 24 | 29.81% |
| AMZN230120C03450000 | 2021-09-22 1:11PM EDT | 3,450.00 | 412.65 | 402.75 | 419.00 | 0.00 | - | 6 | 565 | 29.85% |
| AMZN230120C03460000 | 2021-09-20 10:42AM EDT | 3,460.00 | 418.90 | 396.95 | 413.45 | 0.00 | - | 2 | 162 | 29.75% |
| AMZN230120C03470000 | 2021-09-17 3:15PM EDT | 3,470.00 | 457.00 | 393.15 | 407.90 | 0.00 | - | 2 | 44 | 29.64% |
| AMZN230120C03480000 | 2021-09-20 10:17AM EDT | 3,480.00 | 410.00 | 388.80 | 403.55 | 0.00 | - | 1 | 163 | 29.62% |
| AMZN230120C03490000 | 2021-09-20 12:22PM EDT | 3,490.00 | 393.00 | 383.80 | 400.25 | 0.00 | - | 1 | 75 | 29.66% |
| AMZN230120C03500000 | 2021-09-24 11:49AM EDT | 3,500.00 | 403.27 | 381.30 | 394.90 | 0.00 | - | 3 | 3,065 | 29.56% |
| AMZN230120C03550000 | 2021-09-23 12:56PM EDT | 3,550.00 | 386.80 | 360.35 | 373.90 | 0.00 | - | 2 | 341 | 29.42% |
| AMZN230120C03600000 | 2021-09-24 1:24PM EDT | 3,600.00 | 365.12 | 341.60 | 356.00 | 0.00 | - | 1 | 1,148 | 29.43% |
| AMZN230120C03650000 | 2021-09-24 10:46AM EDT | 3,650.00 | 340.00 | 322.45 | 336.55 | 0.00 | - | 1 | 280 | 29.30% |
| AMZN230120C03700000 | 2021-09-24 3:08PM EDT | 3,700.00 | 319.50 | 303.40 | 317.30 | 0.00 | - | 2 | 1,372 | 29.12% |
| AMZN230120C03750000 | 2021-09-23 1:14PM EDT | 3,750.00 | 310.50 | 284.65 | 299.25 | 0.00 | - | 2 | 465 | 28.98% |
| AMZN230120C03800000 | 2021-09-23 12:55PM EDT | 3,800.00 | 292.35 | 269.10 | 283.05 | 0.00 | - | 5 | 715 | 28.90% |
| AMZN230120C03850000 | 2021-09-24 2:27PM EDT | 3,850.00 | 271.07 | 253.50 | 266.20 | 0.00 | - | 1 | 345 | 28.74% |
| AMZN230120C03900000 | 2021-09-24 3:26PM EDT | 3,900.00 | 259.71 | 238.55 | 252.75 | 0.00 | - | 4 | 345 | 28.76% |
| AMZN230120C03950000 | 2021-09-23 12:58PM EDT | 3,950.00 | 244.05 | 222.75 | 236.75 | 0.00 | - | 1 | 152 | 28.56% |
| AMZN230120C04000000 | 2021-09-24 3:09PM EDT | 4,000.00 | 226.53 | 209.80 | 224.30 | 0.00 | - | 6 | 2,089 | 28.56% |
| AMZN230120C04050000 | 2021-09-23 12:55PM EDT | 4,050.00 | 217.40 | 197.25 | 211.15 | 0.00 | - | 1 | 113 | 28.47% |
| AMZN230120C04100000 | 2021-09-24 3:09PM EDT | 4,100.00 | 199.87 | 185.35 | 197.70 | 0.00 | - | 2 | 316 | 28.32% |
| AMZN230120C04150000 | 2021-09-23 12:53PM EDT | 4,150.00 | 192.35 | 173.95 | 186.35 | 0.00 | - | 1 | 199 | 28.27% |
| AMZN230120C04200000 | 2021-09-24 3:48PM EDT | 4,200.00 | 182.50 | 163.05 | 174.55 | 0.00 | - | 4 | 264 | 28.14% |
| AMZN230120C04250000 | 2021-09-23 12:54PM EDT | 4,250.00 | 169.90 | 152.85 | 164.25 | 0.00 | - | 1 | 104 | 28.09% |
| AMZN230120C04300000 | 2021-09-23 3:39PM EDT | 4,300.00 | 161.84 | 143.75 | 154.75 | 0.00 | - | 3 | 321 | 28.05% |
| AMZN230120C04350000 | 2021-09-23 1:05PM EDT | 4,350.00 | 150.20 | 134.90 | 145.45 | 0.00 | - | 1 | 72 | 28.00% |
| AMZN230120C04400000 | 2021-09-23 1:04PM EDT | 4,400.00 | 140.95 | 125.90 | 136.20 | 0.00 | - | 1 | 285 | 27.91% |
| AMZN230120C04450000 | 2021-09-23 1:03PM EDT | 4,450.00 | 130.80 | 118.10 | 127.95 | 0.00 | - | 3 | 93 | 27.86% |
| AMZN230120C04500000 | 2021-09-24 3:44PM EDT | 4,500.00 | 124.50 | 110.80 | 120.40 | 0.00 | - | 14 | 1,439 | 27.84% |
| AMZN230120C04550000 | 2021-09-24 1:25PM EDT | 4,550.00 | 116.90 | 104.65 | 114.05 | 0.00 | - | 1 | 83 | 27.88% |
| AMZN230120C04600000 | 2021-09-27 9:30AM EDT | 4,600.00 | 102.15 | 0.00 | 0.00 | -6.65 | -6.11% | 1 | 449 | 6.25% |
| AMZN230120C04650000 | 2021-09-20 3:42PM EDT | 4,650.00 | 104.45 | 92.05 | 100.40 | 0.00 | - | 3 | 37 | 27.79% |
| AMZN230120C04700000 | 2021-09-27 9:30AM EDT | 4,700.00 | 90.11 | 0.00 | 0.00 | -2.59 | -2.79% | 2 | 1,250 | 6.25% |
| AMZN230120C04750000 | 2021-09-10 10:51AM EDT | 4,750.00 | 114.85 | 80.40 | 88.05 | 0.00 | - | 1 | 76 | 27.68% |
| AMZN230120C04800000 | 2021-09-27 9:30AM EDT | 4,800.00 | 79.35 | 0.00 | 0.00 | -4.96 | -5.88% | 1 | 559 | 6.25% |
| AMZN230120C04850000 | 2021-09-20 1:03PM EDT | 4,850.00 | 82.40 | 71.00 | 77.95 | 0.00 | - | 5 | 31 | 27.67% |
| AMZN230120C04900000 | 2021-09-27 9:30AM EDT | 4,900.00 | 70.30 | 0.00 | 0.00 | +0.10 | +0.14% | 1 | 506 | 6.25% |
| AMZN230120C04950000 | 2021-09-24 10:15AM EDT | 4,950.00 | 70.60 | 62.60 | 69.35 | 0.00 | - | 1 | 47 | 27.70% |
| AMZN230120C05000000 | 2021-09-24 3:46PM EDT | 5,000.00 | 67.50 | 61.15 | 65.40 | 0.00 | - | 20 | 1,874 | 27.72% |
| AMZN230120C05100000 | 2021-09-23 12:15PM EDT | 5,100.00 | 58.60 | 52.20 | 58.10 | 0.00 | - | 6 | 806 | 27.75% |
| AMZN230120C05200000 | 2021-09-23 12:52PM EDT | 5,200.00 | 52.90 | 46.35 | 52.10 | 0.00 | - | 1 | 116 | 27.84% |
| AMZN230120C05300000 | 2021-09-24 3:37PM EDT | 5,300.00 | 46.20 | 41.20 | 46.25 | 0.00 | - | 21 | 301 | 27.85% |
| AMZN230120C05400000 | 2021-09-24 2:27PM EDT | 5,400.00 | 41.05 | 36.75 | 41.45 | 0.00 | - | 9 | 249 | 27.93% |
| AMZN230120C05500000 | 2021-09-24 3:25PM EDT | 5,500.00 | 37.35 | 32.85 | 37.20 | 0.00 | - | 1 | 847 | 28.02% |
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 | 2021-09-21 10:08AM EDT | 1,460.00 | 14.40 | 0.00 | 14.75 | 0.00 | - | 4 | 351 | 40.53% |
| AMZN230120P01480000 | 2021-09-03 10:33AM EDT | 1,480.00 | 10.95 | 11.80 | 15.50 | 0.00 | - | 2 | 621 | 40.31% |
| AMZN230120P01500000 | 2021-09-20 3:41PM EDT | 1,500.00 | 17.50 | 12.35 | 16.10 | 0.00 | - | 29 | 690 | 40.00% |
| AMZN230120P01520000 | 2021-09-01 11:26AM EDT | 1,520.00 | 10.65 | 13.05 | 16.85 | 0.00 | - | 10 | 135 | 39.75% |
| AMZN230120P01540000 | 2021-09-01 11:56AM EDT | 1,540.00 | 11.40 | 13.75 | 17.55 | 0.00 | - | 4 | 63 | 39.47% |
| AMZN230120P01550000 | 2021-09-20 1:03PM EDT | 1,550.00 | 18.50 | 14.10 | 17.90 | 0.00 | - | 1 | 103 | 39.33% |
| AMZN230120P01560000 | 2021-09-20 2:56PM EDT | 1,560.00 | 20.30 | 14.75 | 18.10 | 0.00 | - | 1 | 56 | 39.12% |
| AMZN230120P01580000 | 2021-09-10 1:22PM EDT | 1,580.00 | 14.35 | 15.50 | 18.90 | 0.00 | - | 1 | 76 | 38.87% |
| AMZN230120P01600000 | 2021-09-22 12:25PM EDT | 1,600.00 | 18.80 | 16.35 | 19.85 | 0.00 | - | 3 | 84 | 38.68% |
| AMZN230120P01620000 | 2021-09-10 1:12PM EDT | 1,620.00 | 15.80 | 17.15 | 20.70 | 0.00 | - | 1 | 35 | 38.43% |
| AMZN230120P01640000 | 2021-09-10 1:07PM EDT | 1,640.00 | 16.50 | 18.00 | 21.60 | 0.00 | - | 1 | 52 | 38.19% |
| AMZN230120P01650000 | 2021-09-20 1:03PM EDT | 1,650.00 | 23.50 | 18.45 | 22.05 | 0.00 | - | 1 | 87 | 38.07% |
| AMZN230120P01660000 | 2021-09-10 1:06PM EDT | 1,660.00 | 17.25 | 18.75 | 22.40 | 0.00 | - | 1 | 85 | 37.91% |
| AMZN230120P01680000 | 2021-09-16 12:45PM EDT | 1,680.00 | 19.30 | 19.80 | 23.50 | 0.00 | - | 2 | 135 | 37.72% |
| AMZN230120P01700000 | 2021-09-20 2:07PM EDT | 1,700.00 | 27.05 | 20.75 | 24.50 | 0.00 | - | 64 | 1,094 | 37.49% |
| AMZN230120P01720000 | 2021-09-20 1:34PM EDT | 1,720.00 | 28.00 | 21.65 | 25.45 | 0.00 | - | 3 | 96 | 37.24% |
| AMZN230120P01740000 | 2021-09-09 3:48PM EDT | 1,740.00 | 21.10 | 22.75 | 26.60 | 0.00 | - | 1 | 35 | 37.04% |
| AMZN230120P01750000 | 2021-09-20 2:01PM EDT | 1,750.00 | 30.05 | 23.20 | 27.05 | 0.00 | - | 1 | 106 | 36.90% |
| AMZN230120P01760000 | 2021-09-09 3:48PM EDT | 1,760.00 | 22.05 | 23.70 | 27.60 | 0.00 | - | 1 | 50 | 36.79% |
| AMZN230120P01780000 | 2021-09-02 3:26PM EDT | 1,780.00 | 23.20 | 24.95 | 28.85 | 0.00 | - | 1 | 139 | 36.60% |
| AMZN230120P01800000 | 2021-09-20 2:04PM EDT | 1,800.00 | 33.25 | 26.05 | 30.05 | 0.00 | - | 3 | 286 | 36.38% |
| AMZN230120P01820000 | 2021-09-16 2:09PM EDT | 1,820.00 | 26.15 | 27.25 | 31.25 | 0.00 | - | 1 | 765 | 36.16% |
| AMZN230120P01840000 | 2021-09-22 3:43PM EDT | 1,840.00 | 31.75 | 28.30 | 32.30 | 0.00 | - | 1 | 12 | 35.89% |
| AMZN230120P01850000 | 2021-09-20 2:04PM EDT | 1,850.00 | 37.10 | 29.10 | 33.20 | 0.00 | - | 61 | 210 | 35.85% |
| AMZN230120P01860000 | 2021-09-22 3:49PM EDT | 1,860.00 | 33.10 | 29.60 | 33.75 | 0.00 | - | 1 | 466 | 35.72% |
| AMZN230120P01880000 | 2021-09-22 1:55PM EDT | 1,880.00 | 35.95 | 30.90 | 35.10 | 0.00 | - | 1 | 33 | 35.51% |
| AMZN230120P01900000 | 2021-09-20 1:54PM EDT | 1,900.00 | 41.05 | 32.45 | 36.65 | 0.00 | - | 1 | 195 | 35.34% |
| AMZN230120P01920000 | 2021-09-08 2:40PM EDT | 1,920.00 | 30.05 | 33.70 | 38.00 | 0.00 | - | 1 | 19 | 35.11% |
| AMZN230120P01940000 | 2021-09-22 3:43PM EDT | 1,940.00 | 39.25 | 35.15 | 39.55 | 0.00 | - | 1 | 40 | 34.92% |
| AMZN230120P01950000 | 2021-09-23 11:56AM EDT | 1,950.00 | 36.89 | 36.10 | 40.50 | 0.00 | - | 10 | 148 | 34.86% |
| AMZN230120P01960000 | 2021-09-22 3:43PM EDT | 1,960.00 | 40.90 | 36.90 | 41.30 | 0.00 | - | 1 | 26 | 34.76% |
| AMZN230120P01980000 | 2021-09-08 2:40PM EDT | 1,980.00 | 34.10 | 38.50 | 42.95 | 0.00 | - | 1 | 51 | 34.58% |
| AMZN230120P02000000 | 2021-09-23 12:30PM EDT | 2,000.00 | 40.75 | 40.15 | 44.70 | 0.00 | - | 1 | 807 | 34.40% |
| AMZN230120P02050000 | 2021-09-22 3:41PM EDT | 2,050.00 | 49.10 | 44.35 | 49.05 | 0.00 | - | 40 | 191 | 33.91% |
| AMZN230120P02100000 | 2021-09-22 3:42PM EDT | 2,100.00 | 53.95 | 49.15 | 54.05 | 0.00 | - | 3 | 284 | 33.48% |
| AMZN230120P02150000 | 2021-09-22 3:42PM EDT | 2,150.00 | 59.70 | 54.65 | 59.90 | 0.00 | - | 1 | 375 | 33.14% |
| AMZN230120P02200000 | 2021-09-22 1:52PM EDT | 2,200.00 | 68.25 | 60.15 | 65.75 | 0.00 | - | 2 | 785 | 32.73% |
| AMZN230120P02250000 | 2021-09-22 3:42PM EDT | 2,250.00 | 72.45 | 59.00 | 79.00 | 0.00 | - | 1 | 1,084 | 33.32% |
| AMZN230120P02300000 | 2021-09-22 3:42PM EDT | 2,300.00 | 78.75 | 73.25 | 79.55 | 0.00 | - | 3 | 777 | 32.04% |
| AMZN230120P02350000 | 2021-09-22 3:41PM EDT | 2,350.00 | 87.25 | 81.20 | 87.75 | 0.00 | - | 1 | 407 | 31.76% |
| AMZN230120P02400000 | 2021-09-21 12:25PM EDT | 2,400.00 | 100.25 | 89.35 | 96.35 | 0.00 | - | 10 | 691 | 31.47% |
| AMZN230120P02450000 | 2021-09-22 3:04PM EDT | 2,450.00 | 108.10 | 98.25 | 105.80 | 0.00 | - | 1 | 308 | 31.20% |
| AMZN230120P02500000 | 2021-09-24 9:57AM EDT | 2,500.00 | 109.00 | 107.25 | 115.35 | 0.00 | - | 1 | 1,882 | 30.88% |
| AMZN230120P02550000 | 2021-09-22 2:34PM EDT | 2,550.00 | 126.00 | 117.95 | 125.65 | 0.00 | - | 1 | 422 | 30.58% |
| AMZN230120P02600000 | 2021-09-24 12:34PM EDT | 2,600.00 | 126.40 | 128.80 | 136.85 | 0.00 | - | 10 | 1,336 | 30.30% |
| AMZN230120P02650000 | 2021-09-23 12:56PM EDT | 2,650.00 | 138.75 | 139.75 | 149.45 | 0.00 | - | 4 | 317 | 30.10% |
| AMZN230120P02700000 | 2021-09-23 3:47PM EDT | 2,700.00 | 148.05 | 153.05 | 161.85 | 0.00 | - | 8 | 393 | 29.80% |
| AMZN230120P02750000 | 2021-09-23 1:20PM EDT | 2,750.00 | 161.88 | 165.40 | 176.35 | 0.00 | - | 7 | 291 | 29.63% |
| AMZN230120P02800000 | 2021-09-24 9:32AM EDT | 2,800.00 | 181.00 | 180.55 | 190.35 | 0.00 | - | 5 | 1,121 | 29.35% |
| AMZN230120P02850000 | 2021-09-24 12:57PM EDT | 2,850.00 | 191.30 | 194.55 | 206.55 | 0.00 | - | 3 | 279 | 29.18% |
| AMZN230120P02900000 | 2021-09-22 1:35PM EDT | 2,900.00 | 225.00 | 211.00 | 223.65 | 0.00 | - | 1 | 420 | 29.02% |
| AMZN230120P02950000 | 2021-09-24 10:48AM EDT | 2,950.00 | 229.17 | 227.70 | 240.30 | 0.00 | - | 10 | 321 | 28.76% |
| AMZN230120P03000000 | 2021-09-24 3:52PM EDT | 3,000.00 | 235.67 | 245.75 | 259.45 | 0.00 | - | 8 | 1,522 | 28.63% |
| AMZN230120P03050000 | 2021-09-23 3:16PM EDT | 3,050.00 | 255.56 | 264.85 | 276.70 | 0.00 | - | 53 | 235 | 28.29% |
| AMZN230120P03090000 | 2021-09-22 3:42PM EDT | 3,090.00 | 289.70 | 280.45 | 295.90 | 0.00 | - | 1 | 96 | 28.36% |
| AMZN230120P03100000 | 2021-09-24 2:27PM EDT | 3,100.00 | 280.58 | 284.60 | 299.00 | 0.00 | - | 3 | 698 | 28.25% |
| AMZN230120P03110000 | 2021-09-09 10:56AM EDT | 3,110.00 | 258.05 | 288.85 | 303.50 | 0.00 | - | 2 | 73 | 28.24% |
| AMZN230120P03120000 | 2021-09-20 3:28PM EDT | 3,120.00 | 338.17 | 292.65 | 307.80 | 0.00 | - | 2 | 129 | 28.21% |
| AMZN230120P03130000 | 2021-09-09 10:23AM EDT | 3,130.00 | 265.55 | 297.00 | 310.25 | 0.00 | - | 1 | 36 | 28.05% |
| AMZN230120P03140000 | 2021-09-20 3:59PM EDT | 3,140.00 | 331.75 | 301.40 | 316.05 | 0.00 | - | 1 | 39 | 28.12% |
| AMZN230120P03150000 | 2021-09-21 9:44AM EDT | 3,150.00 | 333.22 | 305.55 | 320.35 | 0.00 | - | 5 | 377 | 28.08% |
| AMZN230120P03160000 | 2021-09-15 3:43PM EDT | 3,160.00 | 287.10 | 308.45 | 324.75 | 0.00 | - | 10 | 117 | 28.05% |
| AMZN230120P03170000 | 2021-09-21 10:29AM EDT | 3,170.00 | 341.20 | 314.70 | 329.65 | 0.00 | - | 3 | 154 | 28.05% |
| AMZN230120P03180000 | 2021-09-20 9:40AM EDT | 3,180.00 | 329.74 | 318.60 | 333.70 | 0.00 | - | 1 | 22 | 27.99% |
| AMZN230120P03190000 | 2021-09-09 10:29AM EDT | 3,190.00 | 287.10 | 323.00 | 338.25 | 0.00 | - | 2 | 44 | 27.96% |
| AMZN230120P03200000 | 2021-09-23 2:32PM EDT | 3,200.00 | 313.40 | 327.50 | 342.85 | 0.00 | - | 1 | 2,151 | 27.93% |
| AMZN230120P03210000 | 2021-09-13 11:53AM EDT | 3,210.00 | 313.70 | 332.45 | 347.70 | 0.00 | - | 2 | 38 | 27.92% |
| AMZN230120P03220000 | 2021-09-23 10:24AM EDT | 3,220.00 | 328.95 | 336.90 | 349.50 | 0.00 | - | 2 | 32 | 27.69% |
| AMZN230120P03225000 | 2021-09-21 1:51PM EDT | 3,225.00 | 367.60 | 338.80 | 354.40 | 0.00 | - | 5 | 30 | 27.85% |
| AMZN230120P03230000 | 2021-09-09 10:29AM EDT | 3,230.00 | 303.00 | 342.30 | 356.40 | 0.00 | - | 2 | 12 | 27.81% |
| AMZN230120P03235000 | 2021-09-20 12:10PM EDT | 3,235.00 | 380.00 | 343.40 | 357.55 | 0.00 | - | 2 | 14 | 27.72% |
| AMZN230120P03240000 | 2021-09-16 2:35PM EDT | 3,240.00 | 322.55 | 346.95 | 359.00 | 0.00 | - | 20 | 40 | 27.64% |
| AMZN230120P03245000 | 2021-09-20 2:12PM EDT | 3,245.00 | 393.00 | 349.30 | 363.50 | 0.00 | - | 1 | 26 | 27.77% |
| AMZN230120P03250000 | 2021-09-16 2:35PM EDT | 3,250.00 | 326.75 | 351.10 | 361.95 | 0.00 | - | 21 | 78 | 27.49% |
| AMZN230120P03255000 | 2021-09-20 10:57AM EDT | 3,255.00 | 379.55 | 354.00 | 366.90 | 0.00 | - | 1 | 31 | 27.65% |
| AMZN230120P03260000 | 2021-09-09 10:30AM EDT | 3,260.00 | 315.40 | 355.80 | 370.65 | 0.00 | - | 2 | 16 | 27.72% |
| AMZN230120P03265000 | 2021-09-09 10:33AM EDT | 3,265.00 | 318.30 | 358.75 | 371.55 | 0.00 | - | 2 | 52 | 27.61% |
| AMZN230120P03270000 | 2021-09-09 10:56AM EDT | 3,270.00 | 322.40 | 359.80 | 374.10 | 0.00 | - | 2 | 101 | 27.60% |
| AMZN230120P03275000 | 2021-09-21 1:51PM EDT | 3,275.00 | 391.60 | 362.20 | 376.45 | 0.00 | - | 4 | 16 | 27.58% |
| AMZN230120P03280000 | 2021-09-21 10:58AM EDT | 3,280.00 | 396.05 | 365.05 | 377.90 | 0.00 | - | 1 | 27 | 27.50% |
| AMZN230120P03285000 | 2021-09-09 10:36AM EDT | 3,285.00 | 328.55 | 367.00 | 381.25 | 0.00 | - | 2 | 49 | 27.54% |
| AMZN230120P03290000 | 2021-09-21 1:51PM EDT | 3,290.00 | 398.90 | 370.05 | 381.20 | 0.00 | - | 3 | 75 | 27.36% |
| AMZN230120P03295000 | 2021-09-09 10:31AM EDT | 3,295.00 | 330.70 | 0.00 | 383.60 | 0.00 | - | 2 | 24 | 27.34% |
| AMZN230120P03300000 | 2021-09-23 3:48PM EDT | 3,300.00 | 361.06 | 374.25 | 388.85 | 0.00 | - | 1 | 403 | 27.51% |
| AMZN230120P03305000 | 2021-09-09 10:31AM EDT | 3,305.00 | 335.45 | 376.70 | 391.00 | 0.00 | - | 2 | 16 | 27.48% |
| AMZN230120P03310000 | 2021-09-20 3:53PM EDT | 3,310.00 | 417.45 | 379.80 | 0.00 | 0.00 | - | 1 | 76 | 0.20% |
| AMZN230120P03315000 | 2021-09-23 12:10PM EDT | 3,315.00 | 373.82 | 382.25 | 0.00 | 0.00 | - | 3 | 25 | 0.20% |
| AMZN230120P03320000 | 2021-09-23 12:10PM EDT | 3,320.00 | 376.18 | 384.55 | 397.40 | 0.00 | - | 3 | 117 | 27.36% |
| AMZN230120P03330000 | 2021-09-20 2:12PM EDT | 3,330.00 | 436.25 | 389.75 | 400.75 | 0.00 | - | 8 | 74 | 27.22% |
| AMZN230120P03340000 | 2021-09-23 1:05PM EDT | 3,340.00 | 383.03 | 395.60 | 408.75 | 0.00 | - | 1 | 125 | 27.38% |
| AMZN230120P03350000 | 2021-09-23 3:41PM EDT | 3,350.00 | 385.25 | 400.05 | 410.80 | 0.00 | - | 3 | 1,471 | 27.15% |
| AMZN230120P03360000 | 2021-09-21 3:13PM EDT | 3,360.00 | 431.23 | 404.20 | 417.95 | 0.00 | - | 10 | 43 | 27.25% |
| AMZN230120P03370000 | 2021-09-21 3:13PM EDT | 3,370.00 | 436.34 | 409.35 | 422.95 | 0.00 | - | 12 | 50 | 27.21% |
| AMZN230120P03380000 | 2021-09-16 10:59AM EDT | 3,380.00 | 397.00 | 414.50 | 428.90 | 0.00 | - | 12 | 404 | 27.22% |
| AMZN230120P03390000 | 2021-09-27 9:30AM EDT | 3,390.00 | 419.95 | 0.00 | 0.00 | +7.95 | +1.93% | 1 | 75 | 0.00% |
| AMZN230120P03400000 | 2021-09-24 1:24PM EDT | 3,400.00 | 414.25 | 426.90 | 437.95 | 0.00 | - | 3 | 266 | 27.07% |
| AMZN230120P03410000 | 2021-09-01 10:23AM EDT | 3,410.00 | 386.25 | 431.85 | 444.95 | 0.00 | - | 1 | 71 | 27.15% |
| AMZN230120P03420000 | 2021-09-15 10:40AM EDT | 3,420.00 | 430.91 | 437.20 | 450.25 | 0.00 | - | 1 | 198 | 27.11% |
| AMZN230120P03430000 | 2021-09-20 3:59PM EDT | 3,430.00 | 474.15 | 440.90 | 455.75 | 0.00 | - | 1 | 21 | 27.09% |
| AMZN230120P03440000 | 2021-09-20 1:55PM EDT | 3,440.00 | 489.43 | 447.15 | 462.70 | 0.00 | - | 3 | 48 | 27.16% |
| AMZN230120P03450000 | 2021-09-21 9:30AM EDT | 3,450.00 | 474.22 | 452.05 | 466.45 | 0.00 | - | 1 | 197 | 27.01% |
| AMZN230120P03460000 | 2021-09-23 10:24AM EDT | 3,460.00 | 445.90 | 457.20 | 472.05 | 0.00 | - | 2 | 103 | 26.99% |
| AMZN230120P03470000 | 2021-09-16 1:06PM EDT | 3,470.00 | 434.10 | 462.75 | 477.20 | 0.00 | - | 1 | 45 | 26.93% |
| AMZN230120P03480000 | 2021-09-21 1:32PM EDT | 3,480.00 | 502.25 | 468.30 | 482.70 | 0.00 | - | 2 | 45 | 26.90% |
| AMZN230120P03490000 | 2021-09-23 12:10PM EDT | 3,490.00 | 463.37 | 473.85 | 488.70 | 0.00 | - | 2 | 118 | 26.89% |
| AMZN230120P03500000 | 2021-09-23 12:37PM EDT | 3,500.00 | 466.00 | 480.75 | 495.35 | 0.00 | - | 3 | 2,499 | 26.93% |
| AMZN230120P03550000 | 2021-09-21 2:33PM EDT | 3,550.00 | 545.00 | 511.75 | 524.25 | 0.00 | - | 1 | 128 | 26.79% |
| AMZN230120P03600000 | 2021-09-24 1:24PM EDT | 3,600.00 | 524.33 | 538.10 | 552.95 | 0.00 | - | 1 | 899 | 26.57% |
| AMZN230120P03650000 | 2021-09-01 10:54AM EDT | 3,650.00 | 513.85 | 568.60 | 584.70 | 0.00 | - | 9 | 119 | 26.50% |
| AMZN230120P03700000 | 2021-09-21 9:30AM EDT | 3,700.00 | 621.89 | 600.75 | 617.05 | 0.00 | - | 1 | 148 | 26.42% |
| AMZN230120P03750000 | 2021-09-09 10:56AM EDT | 3,750.00 | 569.50 | 635.55 | 647.60 | 0.00 | - | 1 | 107 | 26.16% |
| AMZN230120P03800000 | 2021-09-24 3:23PM EDT | 3,800.00 | 649.50 | 668.70 | 681.25 | 0.00 | - | 1 | 147 | 26.05% |
| AMZN230120P03850000 | 2021-09-24 2:27PM EDT | 3,850.00 | 686.00 | 699.30 | 715.05 | 0.00 | - | 1 | 81 | 25.90% |
| AMZN230120P03900000 | 2021-09-21 10:15AM EDT | 3,900.00 | 766.29 | 735.00 | 750.50 | 0.00 | - | 1 | 142 | 25.81% |
| AMZN230120P03950000 | 2021-09-20 10:15AM EDT | 3,950.00 | 788.23 | 769.70 | 783.10 | 0.00 | - | 1 | 74 | 25.47% |
| AMZN230120P04000000 | 2021-09-24 12:15PM EDT | 4,000.00 | 790.00 | 805.40 | 818.25 | 0.00 | - | 1 | 1,280 | 25.25% |
| AMZN230120P04050000 | 2021-08-25 5:31PM EDT | 4,050.00 | 897.27 | 807.95 | 819.40 | 0.00 | - | 2 | 26 | 22.39% |
| AMZN230120P04100000 | 2021-09-09 1:33PM EDT | 4,100.00 | 820.50 | 882.00 | 897.40 | 0.00 | - | 7 | 38 | 25.29% |
| AMZN230120P04150000 | 2021-08-25 12:19PM EDT | 4,150.00 | 983.60 | 882.30 | 894.35 | 0.00 | - | 2 | 26 | 21.83% |
| AMZN230120P04200000 | 2021-09-01 2:11PM EDT | 4,200.00 | 880.30 | 959.85 | 977.50 | 0.00 | - | 2 | 25 | 25.23% |
| AMZN230120P04250000 | 2021-09-13 12:18PM EDT | 4,250.00 | 953.50 | 992.50 | 1,012.00 | 0.00 | - | 2 | 20 | 24.68% |
| AMZN230120P04300000 | 2021-08-25 5:32PM EDT | 4,300.00 | 878.00 | 995.50 | 1,014.00 | 0.00 | - | 1 | 24 | 21.07% |
| AMZN230120P04350000 | 2021-08-25 5:32PM EDT | 4,350.00 | 1,164.65 | 1,036.00 | 1,054.50 | 0.00 | - | 3 | 16 | 20.72% |
| AMZN230120P04400000 | 2021-08-17 11:50AM EDT | 4,400.00 | 1,239.80 | 1,063.75 | 1,079.50 | 0.00 | - | 2 | 0 | 18.42% |
| AMZN230120P04450000 | 2021-08-25 5:32PM EDT | 4,450.00 | 1,230.40 | 1,118.00 | 1,136.45 | 0.00 | - | 2 | 35 | 19.83% |
| AMZN230120P04500000 | 2021-09-22 2:40PM EDT | 4,500.00 | 1,227.00 | 1,200.00 | 1,219.50 | 0.00 | - | 20 | 1,062 | 23.99% |
| AMZN230120P04550000 | 2021-08-25 5:32PM EDT | 4,550.00 | 1,124.55 | 1,203.00 | 1,222.00 | 0.00 | - | 2 | 17 | 18.93% |
| AMZN230120P04600000 | 2021-09-22 2:40PM EDT | 4,600.00 | 1,310.40 | 1,288.20 | 1,313.20 | 0.00 | - | 20 | 401 | 24.47% |
| AMZN230120P04650000 | 2021-08-17 9:31AM EDT | 4,650.00 | 1,449.50 | 1,270.50 | 1,288.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120P04700000 | 2021-08-25 5:32PM EDT | 4,700.00 | 1,186.78 | 1,333.50 | 1,352.50 | 0.00 | - | 1 | 8 | 16.58% |
| AMZN230120P04750000 | 2021-08-25 5:32PM EDT | 4,750.00 | 1,226.78 | 1,377.50 | 1,395.50 | 0.00 | - | 3 | 29 | 14.62% |
| AMZN230120P04800000 | 2021-08-25 5:32PM EDT | 4,800.00 | 1,274.55 | 1,422.50 | 1,441.50 | 0.00 | - | 3 | 30 | 11.90% |
| AMZN230120P04850000 | 2021-08-25 5:32PM EDT | 4,850.00 | 1,339.26 | 1,467.00 | 1,485.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230120P04900000 | 2021-08-25 5:32PM EDT | 4,900.00 | 1,391.92 | 1,513.00 | 1,531.50 | 0.00 | - | 4 | 59 | 0.00% |
| AMZN230120P04950000 | 2021-09-15 9:52AM EDT | 4,950.00 | 1,584.88 | 1,602.20 | 1,627.15 | 0.00 | - | 5 | 12 | 23.43% |
| AMZN230120P05000000 | 2021-09-20 9:45AM EDT | 5,000.00 | 1,635.00 | 1,650.00 | 1,668.00 | 0.00 | - | 5 | 79 | 22.35% |
| AMZN230120P05100000 | 2021-08-25 5:32PM EDT | 5,100.00 | 1,738.00 | 1,698.00 | 1,716.50 | 0.00 | - | 3 | 27 | 0.00% |
| AMZN230120P05200000 | 2021-08-25 5:32PM EDT | 5,200.00 | 1,862.76 | 1,792.00 | 1,810.50 | 0.00 | - | 5 | 3 | 0.00% |
| AMZN230120P05300000 | 2021-09-24 2:27PM EDT | 5,300.00 | 1,916.53 | 1,932.80 | 1,952.50 | 0.00 | - | 1 | 34 | 21.13% |
| AMZN230120P05400000 | 2021-09-21 10:15AM EDT | 5,400.00 | 2,064.50 | 2,031.50 | 2,050.50 | 0.00 | - | 1 | 250 | 21.16% |
| AMZN230120P05500000 | 2021-09-21 9:47AM EDT | 5,500.00 | 2,144.95 | 2,126.15 | 2,145.50 | 0.00 | - | 2 | 5 | 19.63% |
© 2021 Verizon Media. Todos os direitos reservados.
