Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.462,52-25,72 (-0,74%)
No fechamento: 4:00PM EDT
Opções de comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616C01580000 | 2021-09-17 2:05PM EDT | 1,580.00 | 1,932.18 | 1,916.50 | 1,935.50 | -25.87 | -1.32% | 1 | 20 | 43.77% |
| AMZN230616C01600000 | 2021-09-13 9:30AM EDT | 1,600.00 | 1,941.55 | 1,897.50 | 1,916.50 | 0.00 | - | 1 | 19 | 43.37% |
| AMZN230616C01620000 | 2021-08-25 5:22PM EDT | 1,620.00 | 1,748.40 | 1,879.00 | 1,898.00 | 0.00 | - | 4 | 0 | 43.08% |
| AMZN230616C01640000 | 2021-08-25 5:22PM EDT | 1,640.00 | 1,708.11 | 1,860.50 | 1,879.50 | 0.00 | - | 2 | 0 | 42.79% |
| AMZN230616C01660000 | 2021-08-25 5:22PM EDT | 1,660.00 | 1,648.00 | 1,842.00 | 1,861.00 | 0.00 | - | - | 0 | 42.49% |
| AMZN230616C01680000 | 2021-08-25 5:22PM EDT | 1,680.00 | 1,691.21 | 1,823.50 | 1,842.00 | 0.00 | - | 2 | 0 | 42.10% |
| AMZN230616C01700000 | 2021-08-20 1:10PM EDT | 1,700.00 | 1,537.45 | 1,805.00 | 1,823.50 | 0.00 | - | 1 | 8 | 41.80% |
| AMZN230616C01720000 | 2021-09-08 3:01PM EDT | 1,720.00 | 1,856.00 | 1,786.50 | 1,805.00 | 0.00 | - | 1 | 5 | 41.50% |
| AMZN230616C01740000 | 2021-08-20 11:17AM EDT | 1,740.00 | 1,521.50 | 1,768.00 | 1,786.50 | 0.00 | - | 1 | 3 | 41.19% |
| AMZN230616C01760000 | 2021-08-20 11:15AM EDT | 1,760.00 | 1,497.33 | 1,749.50 | 1,768.50 | 0.00 | - | 1 | 2 | 40.97% |
| AMZN230616C01800000 | 2021-08-25 5:22PM EDT | 1,800.00 | 1,552.11 | 1,713.00 | 1,731.50 | 0.00 | - | 1 | 0 | 40.35% |
| AMZN230616C01820000 | 2021-08-25 5:22PM EDT | 1,820.00 | 1,874.50 | 1,695.00 | 1,713.50 | 0.00 | - | - | 0 | 40.12% |
| AMZN230616C01840000 | 2021-08-25 5:22PM EDT | 1,840.00 | 1,880.00 | 1,676.50 | 1,695.50 | 0.00 | - | 2 | 0 | 39.89% |
| AMZN230616C01860000 | 2021-08-25 5:22PM EDT | 1,860.00 | 1,810.50 | 1,658.50 | 1,677.00 | 0.00 | - | 1 | 0 | 39.57% |
| AMZN230616C01880000 | 2021-08-25 5:22PM EDT | 1,880.00 | 1,517.50 | 1,640.50 | 1,659.00 | 0.00 | - | 1 | 0 | 39.32% |
| AMZN230616C01900000 | 2021-09-03 10:59AM EDT | 1,900.00 | 1,618.05 | 1,622.50 | 1,641.00 | 0.00 | - | 1 | 2 | 39.08% |
| AMZN230616C01920000 | 2021-08-25 5:22PM EDT | 1,920.00 | 1,734.05 | 1,605.00 | 1,623.00 | 0.00 | - | 2 | 0 | 38.83% |
| AMZN230616C01940000 | 2021-08-16 10:16AM EDT | 1,940.00 | 1,370.91 | 1,587.00 | 1,605.50 | 0.00 | - | 1 | 0 | 38.64% |
| AMZN230616C01960000 | 2021-08-20 11:29AM EDT | 1,960.00 | 1,312.50 | 1,569.00 | 1,587.50 | 0.00 | - | 1 | 1 | 38.38% |
| AMZN230616C01980000 | 2021-08-25 5:22PM EDT | 1,980.00 | 1,635.05 | 1,551.50 | 1,570.00 | 0.00 | - | 1 | 0 | 38.19% |
| AMZN230616C02000000 | 2021-09-14 11:46AM EDT | 2,000.00 | 1,553.65 | 1,534.00 | 1,552.50 | 0.00 | - | 4 | 89 | 37.99% |
| AMZN230616C02100000 | 2021-09-14 9:58AM EDT | 2,100.00 | 1,461.96 | 1,447.00 | 1,465.00 | 0.00 | - | 1 | 53 | 36.92% |
| AMZN230616C02200000 | 2021-09-13 9:30AM EDT | 2,200.00 | 1,400.60 | 1,361.50 | 1,380.50 | 0.00 | - | 1 | 17 | 36.07% |
| AMZN230616C02300000 | 2021-08-30 9:49AM EDT | 2,300.00 | 1,200.00 | 1,279.00 | 1,297.50 | 0.00 | - | 1 | 34 | 35.24% |
| AMZN230616C02400000 | 2021-09-08 11:36AM EDT | 2,400.00 | 1,252.00 | 1,198.50 | 1,217.50 | 0.00 | - | 2 | 70 | 34.55% |
| AMZN230616C02500000 | 2021-09-15 1:31PM EDT | 2,500.00 | 1,112.46 | 1,120.50 | 1,140.00 | 0.00 | - | 1 | 73 | 33.93% |
| AMZN230616C02600000 | 2021-09-17 1:20PM EDT | 2,600.00 | 1,060.00 | 1,046.00 | 1,065.00 | +21.94 | +2.11% | 3 | 34 | 33.34% |
| AMZN230616C02700000 | 2021-09-14 10:04AM EDT | 2,700.00 | 983.98 | 974.00 | 993.00 | 0.00 | - | 1 | 38 | 32.83% |
| AMZN230616C02800000 | 2021-09-15 3:08PM EDT | 2,800.00 | 926.69 | 905.00 | 924.00 | 0.00 | - | 5 | 74 | 32.36% |
| AMZN230616C02900000 | 2021-09-13 9:30AM EDT | 2,900.00 | 869.40 | 839.50 | 858.00 | 0.00 | - | 1 | 252 | 31.93% |
| AMZN230616C03000000 | 2021-09-17 11:51AM EDT | 3,000.00 | 788.00 | 777.35 | 793.20 | -7.00 | -0.88% | 1 | 304 | 31.41% |
| AMZN230616C03010000 | 2021-09-15 9:41AM EDT | 3,010.00 | 749.22 | 771.25 | 787.10 | 0.00 | - | 1 | 2 | 31.38% |
| AMZN230616C03020000 | 2021-08-30 1:00PM EDT | 3,020.00 | 740.00 | 765.15 | 781.00 | 0.00 | - | 1 | 3 | 31.34% |
| AMZN230616C03030000 | 2021-08-25 5:22PM EDT | 3,030.00 | 693.21 | 759.15 | 775.00 | 0.00 | - | 2 | 0 | 31.31% |
| AMZN230616C03040000 | 2021-08-25 5:22PM EDT | 3,040.00 | 708.63 | 753.15 | 769.00 | 0.00 | - | 1 | 0 | 31.27% |
| AMZN230616C03050000 | 2021-09-14 3:53PM EDT | 3,050.00 | 744.30 | 747.15 | 763.00 | 0.00 | - | 1 | 5 | 31.24% |
| AMZN230616C03060000 | 2021-08-25 5:22PM EDT | 3,060.00 | 823.41 | 741.20 | 757.05 | 0.00 | - | - | 0 | 31.20% |
| AMZN230616C03070000 | 2021-08-23 11:10AM EDT | 3,070.00 | 580.00 | 735.30 | 751.15 | 0.00 | - | 1 | 2 | 31.17% |
| AMZN230616C03080000 | 2021-08-25 5:22PM EDT | 3,080.00 | 702.75 | 729.45 | 745.30 | 0.00 | - | 1 | 0 | 31.14% |
| AMZN230616C03090000 | 2021-08-25 5:22PM EDT | 3,090.00 | 682.30 | 723.60 | 739.45 | 0.00 | - | 5 | 0 | 31.10% |
| AMZN230616C03100000 | 2021-09-17 11:53AM EDT | 3,100.00 | 727.80 | 717.80 | 733.65 | +9.80 | +1.36% | 20 | 75 | 31.07% |
| AMZN230616C03110000 | 2021-09-14 12:13PM EDT | 3,110.00 | 722.26 | 712.05 | 727.90 | 0.00 | - | 5 | 0 | 31.04% |
| AMZN230616C03120000 | 2021-09-17 11:53AM EDT | 3,120.00 | 716.00 | 706.25 | 722.10 | -39.19 | -5.19% | 20 | 25 | 31.00% |
| AMZN230616C03130000 | 2021-09-15 11:40AM EDT | 3,130.00 | 673.21 | 700.60 | 716.45 | 0.00 | - | 1 | 5 | 30.97% |
| AMZN230616C03140000 | 2021-09-15 9:30AM EDT | 3,140.00 | 690.50 | 694.90 | 710.75 | 0.00 | - | 1 | 25 | 30.94% |
| AMZN230616C03150000 | 2021-09-14 3:56PM EDT | 3,150.00 | 688.37 | 689.25 | 705.10 | 0.00 | - | 1 | 11 | 30.91% |
| AMZN230616C03160000 | 2021-09-15 12:11PM EDT | 3,160.00 | 663.72 | 683.65 | 699.50 | 0.00 | - | 2 | 11 | 30.88% |
| AMZN230616C03170000 | 2021-09-07 11:31AM EDT | 3,170.00 | 719.31 | 678.05 | 693.90 | 0.00 | - | 3 | 7 | 30.85% |
| AMZN230616C03180000 | 2021-09-16 9:44AM EDT | 3,180.00 | 675.00 | 672.50 | 688.35 | 0.00 | - | 1 | 131 | 30.82% |
| AMZN230616C03190000 | 2021-09-15 1:04PM EDT | 3,190.00 | 661.00 | 667.00 | 682.85 | 0.00 | - | 1 | 10 | 30.79% |
| AMZN230616C03200000 | 2021-09-15 12:54PM EDT | 3,200.00 | 650.05 | 661.50 | 677.35 | 0.00 | - | 2 | 97 | 30.76% |
| AMZN230616C03210000 | 2021-08-18 3:46PM EDT | 3,210.00 | 503.47 | 656.05 | 671.90 | 0.00 | - | 1 | 4 | 30.73% |
| AMZN230616C03220000 | 2021-09-14 11:05AM EDT | 3,220.00 | 655.47 | 650.65 | 666.50 | 0.00 | - | 1 | 15 | 30.70% |
| AMZN230616C03230000 | 2021-09-17 9:30AM EDT | 3,230.00 | 668.00 | 645.40 | 661.25 | -36.74 | -5.21% | 1 | 28 | 30.68% |
| AMZN230616C03240000 | 2021-09-07 10:14AM EDT | 3,240.00 | 675.95 | 640.05 | 655.90 | 0.00 | - | 1 | 77 | 30.65% |
| AMZN230616C03250000 | 2021-09-08 2:10PM EDT | 3,250.00 | 693.55 | 634.60 | 650.45 | 0.00 | - | 1 | 103 | 30.61% |
| AMZN230616C03260000 | 2021-09-01 10:57AM EDT | 3,260.00 | 666.48 | 629.45 | 645.30 | 0.00 | - | 1 | 14 | 30.59% |
| AMZN230616C03270000 | 2021-09-16 11:54AM EDT | 3,270.00 | 628.00 | 624.20 | 640.05 | 0.00 | - | 1 | 12 | 30.57% |
| AMZN230616C03280000 | 2021-09-13 10:49AM EDT | 3,280.00 | 631.99 | 618.85 | 634.70 | 0.00 | - | 4 | 49 | 30.53% |
| AMZN230616C03290000 | 2021-09-07 10:14AM EDT | 3,290.00 | 649.68 | 613.65 | 629.50 | 0.00 | - | 1 | 54 | 30.50% |
| AMZN230616C03300000 | 2021-09-17 10:07AM EDT | 3,300.00 | 632.15 | 608.50 | 624.35 | +47.15 | +8.06% | 6 | 190 | 30.48% |
| AMZN230616C03310000 | 2021-09-15 10:34AM EDT | 3,310.00 | 582.63 | 603.35 | 619.20 | 0.00 | - | 3 | 46 | 30.45% |
| AMZN230616C03320000 | 2021-09-16 3:31PM EDT | 3,320.00 | 615.97 | 598.25 | 614.10 | 0.00 | - | 1 | 42 | 30.42% |
| AMZN230616C03330000 | 2021-09-15 1:25PM EDT | 3,330.00 | 588.00 | 593.30 | 609.15 | 0.00 | - | 1 | 26 | 30.40% |
| AMZN230616C03340000 | 2021-09-17 1:06PM EDT | 3,340.00 | 605.00 | 588.15 | 604.00 | +14.67 | +2.49% | 1 | 33 | 30.37% |
| AMZN230616C03350000 | 2021-09-15 3:35PM EDT | 3,350.00 | 600.00 | 583.15 | 599.00 | 0.00 | - | 3 | 112 | 30.34% |
| AMZN230616C03360000 | 2021-08-31 10:10AM EDT | 3,360.00 | 561.15 | 578.25 | 594.10 | 0.00 | - | 1 | 71 | 30.32% |
| AMZN230616C03370000 | 2021-08-30 10:34AM EDT | 3,370.00 | 565.99 | 573.35 | 589.20 | 0.00 | - | 1 | 147 | 30.30% |
| AMZN230616C03380000 | 2021-09-16 3:31PM EDT | 3,380.00 | 585.95 | 568.40 | 584.25 | 0.00 | - | 1 | 67 | 30.27% |
| AMZN230616C03390000 | 2021-09-01 10:13AM EDT | 3,390.00 | 597.00 | 563.55 | 579.40 | 0.00 | - | 1 | 46 | 30.25% |
| AMZN230616C03400000 | 2021-09-15 3:51PM EDT | 3,400.00 | 583.25 | 558.70 | 574.55 | 0.00 | - | 3 | 323 | 30.22% |
| AMZN230616C03410000 | 2021-09-15 1:46PM EDT | 3,410.00 | 554.45 | 553.90 | 569.75 | 0.00 | - | 1 | 29 | 30.20% |
| AMZN230616C03420000 | 2021-09-10 11:03AM EDT | 3,420.00 | 571.00 | 549.05 | 564.90 | 0.00 | - | 1 | 11 | 30.17% |
| AMZN230616C03430000 | 2021-08-30 12:15PM EDT | 3,430.00 | 534.10 | 544.30 | 560.15 | 0.00 | - | 3 | 41 | 30.14% |
| AMZN230616C03440000 | 2021-09-17 3:17PM EDT | 3,440.00 | 545.70 | 539.65 | 555.50 | +20.45 | +3.89% | 1 | 20 | 30.12% |
| AMZN230616C03450000 | 2021-09-17 2:08PM EDT | 3,450.00 | 550.24 | 534.90 | 550.75 | +18.07 | +3.40% | 1 | 107 | 30.10% |
| AMZN230616C03460000 | 2021-09-15 2:55PM EDT | 3,460.00 | 538.75 | 530.25 | 546.10 | 0.00 | - | 3 | 38 | 30.07% |
| AMZN230616C03470000 | 2021-09-01 2:21PM EDT | 3,470.00 | 577.00 | 525.70 | 541.55 | 0.00 | - | 1 | 22 | 30.05% |
| AMZN230616C03480000 | 2021-09-13 9:30AM EDT | 3,480.00 | 540.55 | 521.05 | 536.90 | 0.00 | - | 1 | 32 | 30.03% |
| AMZN230616C03490000 | 2021-09-16 3:29PM EDT | 3,490.00 | 532.95 | 516.50 | 532.35 | 0.00 | - | 1 | 26 | 30.01% |
| AMZN230616C03500000 | 2021-09-17 12:24PM EDT | 3,500.00 | 530.60 | 512.00 | 527.85 | +15.60 | +3.03% | 1 | 245 | 29.98% |
| AMZN230616C03510000 | 2021-09-14 10:39AM EDT | 3,510.00 | 512.00 | 507.50 | 523.35 | 0.00 | - | 1 | 30 | 29.96% |
| AMZN230616C03520000 | 2021-09-15 1:18PM EDT | 3,520.00 | 499.98 | 503.00 | 518.85 | 0.00 | - | 1 | 24 | 29.94% |
| AMZN230616C03530000 | 2021-09-15 3:04PM EDT | 3,530.00 | 510.00 | 498.60 | 514.45 | 0.00 | - | 5 | 25 | 29.92% |
| AMZN230616C03540000 | 2021-08-25 5:23PM EDT | 3,540.00 | 450.00 | 494.15 | 510.00 | 0.00 | - | 1 | 0 | 29.89% |
| AMZN230616C03550000 | 2021-09-13 3:37PM EDT | 3,550.00 | 493.36 | 489.80 | 505.65 | 0.00 | - | 4 | 80 | 29.87% |
| AMZN230616C03560000 | 2021-09-14 11:15AM EDT | 3,560.00 | 495.76 | 485.45 | 501.30 | 0.00 | - | 1 | 16 | 29.85% |
| AMZN230616C03570000 | 2021-09-10 10:48AM EDT | 3,570.00 | 505.00 | 481.15 | 497.00 | 0.00 | - | 1 | 9 | 29.83% |
| AMZN230616C03580000 | 2021-09-10 12:58PM EDT | 3,580.00 | 504.00 | 476.85 | 492.70 | 0.00 | - | 1 | 10 | 29.81% |
| AMZN230616C03590000 | 2021-09-17 10:07AM EDT | 3,590.00 | 495.20 | 472.60 | 488.45 | -3.80 | -0.76% | 6 | 6 | 29.79% |
| AMZN230616C03600000 | 2021-09-17 9:48AM EDT | 3,600.00 | 492.00 | 468.35 | 484.20 | +4.90 | +1.01% | 1 | 408 | 29.77% |
| AMZN230616C03610000 | 2021-09-02 11:26AM EDT | 3,610.00 | 500.98 | 464.20 | 480.05 | 0.00 | - | 10 | 62 | 29.75% |
| AMZN230616C03620000 | 2021-09-02 11:26AM EDT | 3,620.00 | 496.68 | 460.05 | 475.90 | 0.00 | - | 10 | 65 | 29.73% |
| AMZN230616C03630000 | 2021-09-14 3:17PM EDT | 3,630.00 | 452.00 | 455.95 | 471.80 | 0.00 | - | 1 | 9 | 29.71% |
| AMZN230616C03640000 | 2021-09-09 11:15AM EDT | 3,640.00 | 501.53 | 451.85 | 467.70 | 0.00 | - | 1 | 14 | 29.69% |
| AMZN230616C03650000 | 2021-09-14 10:45AM EDT | 3,650.00 | 457.72 | 447.80 | 463.65 | 0.00 | - | 5 | 60 | 29.68% |
| AMZN230616C03660000 | 2021-08-25 5:23PM EDT | 3,660.00 | 373.25 | 443.80 | 459.65 | 0.00 | - | 3 | 0 | 29.66% |
| AMZN230616C03670000 | 2021-08-25 5:23PM EDT | 3,670.00 | 369.75 | 439.75 | 455.60 | 0.00 | - | 3 | 0 | 29.64% |
| AMZN230616C03680000 | 2021-08-25 5:23PM EDT | 3,680.00 | 359.90 | 435.80 | 451.65 | 0.00 | - | 5 | 0 | 29.62% |
| AMZN230616C03690000 | 2021-08-27 9:30AM EDT | 3,690.00 | 365.73 | 431.85 | 447.70 | 0.00 | - | 2 | 31 | 29.60% |
| AMZN230616C03700000 | 2021-09-15 3:38PM EDT | 3,700.00 | 445.00 | 427.90 | 443.75 | 0.00 | - | 4 | 121 | 29.58% |
| AMZN230616C03710000 | 2021-08-30 3:52PM EDT | 3,710.00 | 410.00 | 424.00 | 439.85 | 0.00 | - | 1 | 33 | 29.56% |
| AMZN230616C03720000 | 2021-08-25 5:23PM EDT | 3,720.00 | 376.74 | 420.15 | 436.00 | 0.00 | - | 8 | 0 | 29.55% |
| AMZN230616C03730000 | 2021-08-31 3:06PM EDT | 3,730.00 | 418.37 | 416.30 | 432.15 | 0.00 | - | 2 | 24 | 29.53% |
| AMZN230616C03740000 | 2021-08-25 5:23PM EDT | 3,740.00 | 357.64 | 412.45 | 428.30 | 0.00 | - | 9 | 0 | 29.51% |
| AMZN230616C03750000 | 2021-09-16 3:50PM EDT | 3,750.00 | 427.50 | 408.65 | 424.50 | 0.00 | - | 1 | 68 | 29.49% |
| AMZN230616C03760000 | 2021-09-08 11:02AM EDT | 3,760.00 | 448.64 | 404.85 | 420.70 | 0.00 | - | 2 | 48 | 29.47% |
| AMZN230616C03770000 | 2021-08-25 5:23PM EDT | 3,770.00 | 333.13 | 401.15 | 417.00 | 0.00 | - | 1 | 0 | 29.45% |
| AMZN230616C03780000 | 2021-08-18 10:28AM EDT | 3,780.00 | 300.00 | 397.40 | 413.25 | 0.00 | - | 1 | 5 | 29.43% |
| AMZN230616C03790000 | 2021-09-08 11:02AM EDT | 3,790.00 | 437.40 | 393.75 | 409.60 | 0.00 | - | 1 | 13 | 29.42% |
| AMZN230616C03800000 | 2021-09-16 1:44PM EDT | 3,800.00 | 401.78 | 390.10 | 405.95 | 0.00 | - | 1 | 125 | 29.40% |
| AMZN230616C03810000 | 2021-08-25 5:23PM EDT | 3,810.00 | 333.47 | 386.45 | 402.30 | 0.00 | - | 8 | 0 | 29.38% |
| AMZN230616C03820000 | 2021-08-18 1:36PM EDT | 3,820.00 | 285.00 | 382.85 | 398.70 | 0.00 | - | 1 | 5 | 29.37% |
| AMZN230616C03830000 | 2021-09-15 9:54AM EDT | 3,830.00 | 366.45 | 379.30 | 395.15 | 0.00 | - | 1 | 0 | 29.35% |
| AMZN230616C03840000 | 2021-08-27 1:22PM EDT | 3,840.00 | 320.00 | 375.75 | 391.60 | 0.00 | - | 2 | 6 | 29.33% |
| AMZN230616C03850000 | 2021-09-17 9:44AM EDT | 3,850.00 | 390.60 | 372.25 | 388.10 | +32.65 | +9.12% | 11 | 27 | 29.32% |
| AMZN230616C03860000 | 2021-08-25 5:23PM EDT | 3,860.00 | 317.98 | 368.75 | 384.60 | 0.00 | - | 4 | 0 | 29.30% |
| AMZN230616C03870000 | 2021-09-14 2:17PM EDT | 3,870.00 | 370.22 | 365.30 | 381.15 | 0.00 | - | 1 | 20 | 29.28% |
| AMZN230616C03880000 | 2021-08-25 5:23PM EDT | 3,880.00 | 357.25 | 361.80 | 377.65 | 0.00 | - | 2 | 0 | 29.26% |
| AMZN230616C03890000 | 2021-08-25 5:23PM EDT | 3,890.00 | 306.95 | 358.40 | 374.25 | 0.00 | - | 1 | 0 | 29.25% |
| AMZN230616C03900000 | 2021-09-15 10:17AM EDT | 3,900.00 | 338.05 | 355.10 | 370.95 | 0.00 | - | 7 | 64 | 29.24% |
| AMZN230616C03910000 | 2021-08-30 10:38AM EDT | 3,910.00 | 344.42 | 351.70 | 367.55 | 0.00 | - | 2 | 3 | 29.22% |
| AMZN230616C03920000 | 2021-08-25 5:23PM EDT | 3,920.00 | 287.09 | 348.20 | 364.05 | 0.00 | - | 1 | 0 | 29.19% |
| AMZN230616C03930000 | 2021-08-25 5:23PM EDT | 3,930.00 | 283.91 | 345.05 | 360.90 | 0.00 | - | 1 | 0 | 29.19% |
| AMZN230616C03940000 | 2021-08-25 5:23PM EDT | 3,940.00 | 281.14 | 341.60 | 357.45 | 0.00 | - | 1 | 0 | 29.16% |
| AMZN230616C03950000 | 2021-09-07 11:04AM EDT | 3,950.00 | 349.09 | 338.50 | 354.35 | 0.00 | - | 2 | 8 | 29.15% |
| AMZN230616C03960000 | 2021-08-23 10:48AM EDT | 3,960.00 | 243.44 | 335.10 | 350.95 | 0.00 | - | 1 | 10 | 29.13% |
| AMZN230616C03970000 | 2021-08-25 11:02AM EDT | 3,970.00 | 259.00 | 332.05 | 347.90 | 0.00 | - | 1 | 6 | 29.12% |
| AMZN230616C03980000 | 2021-09-17 3:34PM EDT | 3,980.00 | 338.39 | 328.75 | 344.60 | +0.42 | +0.12% | 3 | 8 | 29.10% |
| AMZN230616C03990000 | 2021-09-17 3:34PM EDT | 3,990.00 | 335.19 | 325.60 | 341.45 | +5.80 | +1.76% | 5 | 13 | 29.09% |
| AMZN230616C04000000 | 2021-09-17 10:50AM EDT | 4,000.00 | 338.66 | 322.55 | 338.40 | -1.34 | -0.39% | 2 | 1,516 | 29.08% |
| AMZN230616C04100000 | 2021-09-17 2:50PM EDT | 4,100.00 | 305.00 | 293.40 | 308.50 | -15.00 | -4.69% | 4 | 198 | 28.94% |
| AMZN230616C04200000 | 2021-09-17 9:44AM EDT | 4,200.00 | 288.10 | 266.70 | 280.85 | +21.10 | +7.90% | 11 | 112 | 28.80% |
| AMZN230616C04300000 | 2021-09-17 11:07AM EDT | 4,300.00 | 252.87 | 242.25 | 255.55 | +7.97 | +3.25% | 4 | 26 | 28.69% |
| AMZN230616C04400000 | 2021-09-14 11:23AM EDT | 4,400.00 | 227.45 | 219.80 | 232.30 | 0.00 | - | 5 | 112 | 28.58% |
| AMZN230616C04500000 | 2021-09-15 9:44AM EDT | 4,500.00 | 193.00 | 199.30 | 211.00 | 0.00 | - | 1 | 634 | 28.47% |
| AMZN230616C04600000 | 2021-09-08 11:50AM EDT | 4,600.00 | 204.51 | 180.70 | 191.65 | 0.00 | - | 2 | 18 | 28.39% |
| AMZN230616C04700000 | 2021-09-15 12:57PM EDT | 4,700.00 | 164.39 | 163.95 | 174.05 | 0.00 | - | 2 | 64 | 28.32% |
| AMZN230616C04800000 | 2021-09-17 12:43PM EDT | 4,800.00 | 158.70 | 148.60 | 158.10 | +9.25 | +6.19% | 22 | 498 | 28.26% |
| AMZN230616C04900000 | 2021-09-16 10:23AM EDT | 4,900.00 | 137.73 | 134.70 | 143.55 | 0.00 | - | 6 | 78 | 28.20% |
| AMZN230616C05000000 | 2021-09-17 1:17PM EDT | 5,000.00 | 129.10 | 122.15 | 130.45 | +0.35 | +0.27% | 1 | 668 | 28.17% |
| AMZN230616C05100000 | 2021-09-16 10:23AM EDT | 5,100.00 | 113.43 | 110.80 | 118.55 | 0.00 | - | 8 | 44 | 28.13% |
| AMZN230616C05200000 | 2021-09-15 2:08PM EDT | 5,200.00 | 104.15 | 100.60 | 107.85 | 0.00 | - | 3 | 243 | 28.12% |
| AMZN230616C05300000 | 2021-09-17 2:50PM EDT | 5,300.00 | 96.00 | 91.40 | 98.20 | -0.79 | -0.82% | 1 | 638 | 28.11% |
| AMZN230616C05400000 | 2021-09-15 9:58AM EDT | 5,400.00 | 81.00 | 83.25 | 89.55 | 0.00 | - | 1 | 58 | 28.12% |
| AMZN230616C05500000 | 2021-09-17 3:24PM EDT | 5,500.00 | 79.00 | 75.90 | 81.80 | -2.35 | -2.89% | 5 | 271 | 28.14% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P01580000 | 2021-09-17 3:24PM EDT | 1,580.00 | 22.65 | 21.15 | 23.85 | -0.56 | -2.41% | 10 | 168 | 36.47% |
| AMZN230616P01600000 | 2021-09-17 3:21PM EDT | 1,600.00 | 23.20 | 22.15 | 23.40 | +1.80 | +8.41% | 4 | 18 | 35.81% |
| AMZN230616P01620000 | 2021-09-03 10:30AM EDT | 1,620.00 | 21.20 | 23.20 | 26.00 | 0.00 | - | 1 | 5 | 36.09% |
| AMZN230616P01640000 | 2021-08-25 5:22PM EDT | 1,640.00 | 19.15 | 24.30 | 27.10 | 0.00 | - | 1 | 0 | 35.90% |
| AMZN230616P01660000 | 2021-08-25 5:22PM EDT | 1,660.00 | 24.70 | 25.40 | 28.25 | 0.00 | - | 1 | 0 | 35.71% |
| AMZN230616P01680000 | 2021-08-26 2:22PM EDT | 1,680.00 | 24.22 | 26.55 | 29.45 | 0.00 | - | 1 | 71 | 35.52% |
| AMZN230616P01700000 | 2021-09-14 11:00AM EDT | 1,700.00 | 27.80 | 27.75 | 30.70 | 0.00 | - | 1 | 202 | 35.34% |
| AMZN230616P01720000 | 2021-08-25 12:21PM EDT | 1,720.00 | 25.85 | 29.00 | 32.00 | 0.00 | - | 2 | 18 | 35.17% |
| AMZN230616P01740000 | 2021-08-25 5:22PM EDT | 1,740.00 | 24.05 | 30.30 | 33.35 | 0.00 | - | 10 | 0 | 35.00% |
| AMZN230616P01760000 | 2021-09-01 12:04PM EDT | 1,760.00 | 27.00 | 31.65 | 34.75 | 0.00 | - | 1 | 110 | 34.83% |
| AMZN230616P01780000 | 2021-08-25 5:22PM EDT | 1,780.00 | 32.34 | 33.05 | 36.20 | 0.00 | - | - | 0 | 34.66% |
| AMZN230616P01800000 | 2021-09-10 3:12PM EDT | 1,800.00 | 32.50 | 34.50 | 37.70 | 0.00 | - | 1 | 54 | 34.50% |
| AMZN230616P01820000 | 2021-08-25 5:22PM EDT | 1,820.00 | 40.70 | 36.00 | 39.25 | 0.00 | - | 1 | 0 | 34.34% |
| AMZN230616P01840000 | 2021-09-15 11:29AM EDT | 1,840.00 | 40.30 | 37.60 | 40.85 | 0.00 | - | 2 | 17 | 34.18% |
| AMZN230616P01880000 | 2021-08-25 5:22PM EDT | 1,880.00 | 41.55 | 40.85 | 44.25 | 0.00 | - | 2 | 0 | 33.87% |
| AMZN230616P01900000 | 2021-09-01 3:50PM EDT | 1,900.00 | 40.60 | 42.60 | 46.05 | 0.00 | - | 4 | 28 | 33.73% |
| AMZN230616P01920000 | 2021-09-13 3:59PM EDT | 1,920.00 | 44.20 | 44.45 | 47.95 | 0.00 | - | 1 | 6 | 33.59% |
| AMZN230616P01940000 | 2021-09-08 2:54PM EDT | 1,940.00 | 41.70 | 46.30 | 49.90 | 0.00 | - | 10 | 63 | 33.45% |
| AMZN230616P01960000 | 2021-08-24 10:40AM EDT | 1,960.00 | 44.65 | 48.25 | 51.90 | 0.00 | - | 4 | 9 | 33.31% |
| AMZN230616P01980000 | 2021-09-09 1:38PM EDT | 1,980.00 | 45.00 | 50.30 | 54.00 | 0.00 | - | 1 | 78 | 33.18% |
| AMZN230616P02000000 | 2021-09-17 11:15AM EDT | 2,000.00 | 53.00 | 52.35 | 55.00 | +0.35 | +0.66% | 1 | 251 | 32.86% |
| AMZN230616P02100000 | 2021-09-17 3:27PM EDT | 2,100.00 | 66.50 | 63.95 | 68.15 | +2.50 | +3.91% | 2 | 185 | 32.45% |
| AMZN230616P02200000 | 2021-09-16 2:53PM EDT | 2,200.00 | 78.05 | 77.55 | 82.30 | 0.00 | - | 8 | 313 | 31.92% |
| AMZN230616P02300000 | 2021-09-17 2:22PM EDT | 2,300.00 | 95.80 | 93.45 | 98.80 | -1.75 | -1.79% | 15 | 198 | 31.44% |
| AMZN230616P02400000 | 2021-09-17 3:56PM EDT | 2,400.00 | 113.50 | 111.80 | 117.85 | +2.50 | +2.25% | 10 | 334 | 31.01% |
| AMZN230616P02500000 | 2021-09-17 3:04PM EDT | 2,500.00 | 138.12 | 133.10 | 139.85 | +2.12 | +1.56% | 2 | 512 | 30.64% |
| AMZN230616P02600000 | 2021-09-17 3:15PM EDT | 2,600.00 | 161.30 | 156.75 | 164.40 | +2.70 | +1.70% | 2 | 314 | 30.27% |
| AMZN230616P02700000 | 2021-09-14 10:36AM EDT | 2,700.00 | 183.14 | 183.05 | 191.50 | 0.00 | - | 1 | 446 | 29.90% |
| AMZN230616P02800000 | 2021-09-16 3:28PM EDT | 2,800.00 | 212.07 | 212.60 | 221.95 | 0.00 | - | 3 | 331 | 29.58% |
| AMZN230616P02900000 | 2021-09-16 11:57AM EDT | 2,900.00 | 251.20 | 245.35 | 255.70 | 0.00 | - | 1 | 435 | 29.28% |
| AMZN230616P03000000 | 2021-09-17 1:24PM EDT | 3,000.00 | 283.25 | 281.20 | 292.50 | -16.75 | -5.58% | 1 | 589 | 29.00% |
| AMZN230616P03010000 | 2021-08-18 3:29PM EDT | 3,010.00 | 352.19 | 284.95 | 296.35 | 0.00 | - | 1 | 124 | 28.97% |
| AMZN230616P03020000 | 2021-09-10 3:54PM EDT | 3,020.00 | 288.60 | 288.75 | 300.25 | 0.00 | - | 1 | 47 | 28.94% |
| AMZN230616P03030000 | 2021-08-17 11:57AM EDT | 3,030.00 | 354.81 | 292.55 | 304.15 | 0.00 | - | 1 | 0 | 28.92% |
| AMZN230616P03040000 | 2021-08-25 5:22PM EDT | 3,040.00 | 346.60 | 296.40 | 308.15 | 0.00 | - | 5 | 0 | 28.89% |
| AMZN230616P03050000 | 2021-09-08 3:33PM EDT | 3,050.00 | 287.24 | 300.30 | 312.15 | 0.00 | - | 4 | 47 | 28.86% |
| AMZN230616P03060000 | 2021-08-25 5:22PM EDT | 3,060.00 | 294.30 | 304.20 | 316.15 | 0.00 | - | 1 | 0 | 28.84% |
| AMZN230616P03070000 | 2021-08-25 5:22PM EDT | 3,070.00 | 363.05 | 308.15 | 320.20 | 0.00 | - | 1 | 0 | 28.81% |
| AMZN230616P03080000 | 2021-08-25 5:22PM EDT | 3,080.00 | 299.35 | 312.15 | 324.35 | 0.00 | - | 3 | 0 | 28.79% |
| AMZN230616P03090000 | 2021-09-07 9:45AM EDT | 3,090.00 | 305.65 | 316.20 | 328.45 | 0.00 | - | 1 | 27 | 28.76% |
| AMZN230616P03100000 | 2021-09-17 10:45AM EDT | 3,100.00 | 321.60 | 320.25 | 332.70 | -6.60 | -2.01% | 1 | 110 | 28.74% |
| AMZN230616P03110000 | 2021-08-19 9:45AM EDT | 3,110.00 | 411.50 | 324.40 | 336.85 | 0.00 | - | 2 | 3 | 28.71% |
| AMZN230616P03120000 | 2021-08-25 5:23PM EDT | 3,120.00 | 388.10 | 328.50 | 341.05 | 0.00 | - | 13 | 0 | 28.69% |
| AMZN230616P03130000 | 2021-08-25 5:23PM EDT | 3,130.00 | 327.60 | 332.65 | 345.30 | 0.00 | - | 1 | 0 | 28.66% |
| AMZN230616P03140000 | 2021-09-01 3:53PM EDT | 3,140.00 | 337.00 | 336.85 | 349.60 | 0.00 | - | 1 | 14 | 28.63% |
| AMZN230616P03150000 | 2021-09-16 10:19AM EDT | 3,150.00 | 348.30 | 341.05 | 353.90 | 0.00 | - | 1 | 93 | 28.61% |
| AMZN230616P03160000 | 2021-08-25 5:23PM EDT | 3,160.00 | 334.80 | 345.30 | 358.25 | 0.00 | - | 1 | 0 | 28.58% |
| AMZN230616P03170000 | 2021-08-25 11:04AM EDT | 3,170.00 | 393.20 | 349.60 | 362.65 | 0.00 | - | 2 | 20 | 28.56% |
| AMZN230616P03180000 | 2021-09-07 10:48AM EDT | 3,180.00 | 337.85 | 353.90 | 367.05 | 0.00 | - | 1 | 1 | 28.53% |
| AMZN230616P03190000 | 2021-08-20 12:22PM EDT | 3,190.00 | 450.00 | 358.35 | 371.50 | 0.00 | - | 2 | 5 | 28.51% |
| AMZN230616P03200000 | 2021-09-07 2:03PM EDT | 3,200.00 | 348.60 | 362.60 | 376.00 | 0.00 | - | 1 | 111 | 28.49% |
| AMZN230616P03210000 | 2021-08-20 2:32PM EDT | 3,210.00 | 461.14 | 367.05 | 380.55 | 0.00 | - | 2 | 3 | 28.46% |
| AMZN230616P03220000 | 2021-08-24 1:53PM EDT | 3,220.00 | 412.75 | 371.50 | 385.10 | 0.00 | - | 6 | 9 | 28.44% |
| AMZN230616P03230000 | 2021-08-20 1:01PM EDT | 3,230.00 | 472.65 | 375.95 | 389.70 | 0.00 | - | 2 | 7 | 28.42% |
| AMZN230616P03240000 | 2021-09-09 10:00AM EDT | 3,240.00 | 360.25 | 380.50 | 394.35 | 0.00 | - | 1 | 19 | 28.39% |
| AMZN230616P03250000 | 2021-09-14 10:42AM EDT | 3,250.00 | 390.80 | 385.50 | 399.40 | 0.00 | - | 1 | 29 | 28.39% |
| AMZN230616P03260000 | 2021-08-25 1:42PM EDT | 3,260.00 | 437.57 | 389.65 | 403.75 | 0.00 | - | 1 | 10 | 28.35% |
| AMZN230616P03270000 | 2021-09-02 3:35PM EDT | 3,270.00 | 400.30 | 394.70 | 408.90 | 0.00 | - | 15 | 22 | 28.35% |
| AMZN230616P03280000 | 2021-09-15 12:19PM EDT | 3,280.00 | 419.14 | 398.85 | 413.45 | 0.00 | - | 1 | 44 | 28.32% |
| AMZN230616P03290000 | 2021-09-14 9:30AM EDT | 3,290.00 | 402.05 | 403.70 | 418.05 | -0.30 | -0.07% | 2 | 83 | 28.28% |
| AMZN230616P03300000 | 2021-09-14 9:30AM EDT | 3,300.00 | 406.78 | 408.40 | 422.85 | -0.45 | -0.11% | 4 | 541 | 28.26% |
| AMZN230616P03310000 | 2021-09-14 9:30AM EDT | 3,310.00 | 411.61 | 413.60 | 428.05 | -0.60 | -0.15% | 2 | 19 | 28.26% |
| AMZN230616P03320000 | 2021-09-16 3:31PM EDT | 3,320.00 | 418.28 | 417.85 | 432.55 | 0.00 | - | 1 | 12 | 28.21% |
| AMZN230616P03330000 | 2021-09-10 12:56PM EDT | 3,330.00 | 416.38 | 422.65 | 437.45 | 0.00 | - | 2 | 126 | 28.19% |
| AMZN230616P03340000 | 2021-09-07 3:28PM EDT | 3,340.00 | 416.62 | 427.45 | 442.40 | 0.00 | - | 1 | 32 | 28.17% |
| AMZN230616P03350000 | 2021-09-07 3:28PM EDT | 3,350.00 | 421.59 | 432.85 | 447.75 | 0.00 | - | 1 | 33 | 28.17% |
| AMZN230616P03360000 | 2021-09-01 10:56AM EDT | 3,360.00 | 420.33 | 437.65 | 452.35 | 0.00 | - | 1 | 6 | 28.12% |
| AMZN230616P03370000 | 2021-08-31 11:40AM EDT | 3,370.00 | 455.05 | 442.65 | 457.80 | 0.00 | - | 1 | 5 | 28.12% |
| AMZN230616P03380000 | 2021-08-31 11:40AM EDT | 3,380.00 | 460.30 | 447.10 | 462.50 | 0.00 | - | 1 | 7 | 28.08% |
| AMZN230616P03390000 | 2021-09-08 10:15AM EDT | 3,390.00 | 432.26 | 452.60 | 467.70 | 0.00 | - | 5 | 40 | 28.06% |
| AMZN230616P03400000 | 2021-09-13 9:35AM EDT | 3,400.00 | 451.30 | 457.65 | 473.15 | 0.00 | - | 1 | 107 | 28.06% |
| AMZN230616P03410000 | 2021-08-20 2:34PM EDT | 3,410.00 | 579.95 | 462.65 | 477.90 | 0.00 | - | 1 | 40 | 28.01% |
| AMZN230616P03420000 | 2021-09-16 3:31PM EDT | 3,420.00 | 467.90 | 467.80 | 483.15 | 0.00 | - | 1 | 7 | 28.00% |
| AMZN230616P03430000 | 2021-08-26 1:25PM EDT | 3,430.00 | 525.05 | 473.00 | 488.85 | 0.00 | - | 6 | 11 | 28.00% |
| AMZN230616P03440000 | 2021-09-07 10:48AM EDT | 3,440.00 | 459.70 | 478.20 | 494.05 | 0.00 | - | 1 | 9 | 27.98% |
| AMZN230616P03450000 | 2021-09-17 3:24PM EDT | 3,450.00 | 492.65 | 483.50 | 499.05 | +0.65 | +0.13% | 3 | 64 | 27.94% |
| AMZN230616P03460000 | 2021-09-17 2:01PM EDT | 3,460.00 | 493.75 | 488.70 | 504.55 | +1.90 | +0.39% | 1 | 28 | 27.93% |
| AMZN230616P03470000 | 2021-09-16 1:15PM EDT | 3,470.00 | 497.00 | 494.15 | 510.00 | 0.00 | - | 10 | 26 | 27.91% |
| AMZN230616P03480000 | 2021-08-31 1:16PM EDT | 3,480.00 | 510.60 | 499.50 | 515.35 | 0.00 | - | 10 | 29 | 27.89% |
| AMZN230616P03490000 | 2021-09-17 1:15PM EDT | 3,490.00 | 508.96 | 504.75 | 520.60 | +25.38 | +5.25% | 3 | 50 | 27.86% |
| AMZN230616P03500000 | 2021-09-17 1:15PM EDT | 3,500.00 | 514.19 | 510.15 | 526.00 | -7.81 | -1.50% | 1 | 123 | 27.83% |
| AMZN230616P03510000 | 2021-09-09 3:45PM EDT | 3,510.00 | 512.30 | 515.70 | 531.55 | 0.00 | - | 1 | 26 | 27.82% |
| AMZN230616P03520000 | 2021-09-14 9:51AM EDT | 3,520.00 | 523.80 | 521.05 | 536.90 | 0.00 | - | 1 | 15 | 27.79% |
| AMZN230616P03530000 | 2021-09-14 9:51AM EDT | 3,530.00 | 529.45 | 526.70 | 542.55 | 0.00 | - | 1 | 22 | 27.77% |
| AMZN230616P03540000 | 2021-08-31 2:05PM EDT | 3,540.00 | 538.55 | 532.10 | 547.95 | 0.00 | - | 1 | 14 | 27.74% |
| AMZN230616P03550000 | 2021-09-09 9:30AM EDT | 3,550.00 | 521.53 | 537.60 | 553.45 | 0.00 | - | 1 | 29 | 27.72% |
| AMZN230616P03560000 | 2021-09-07 9:55AM EDT | 3,560.00 | 536.12 | 543.20 | 559.05 | 0.00 | - | 2 | 12 | 27.69% |
| AMZN230616P03570000 | 2021-08-31 2:05PM EDT | 3,570.00 | 555.55 | 548.85 | 564.70 | 0.00 | - | 1 | 12 | 27.67% |
| AMZN230616P03580000 | 2021-08-25 5:23PM EDT | 3,580.00 | 544.90 | 554.55 | 570.40 | 0.00 | - | 1 | 0 | 27.65% |
| AMZN230616P03590000 | 2021-08-25 5:23PM EDT | 3,590.00 | 647.45 | 560.25 | 576.10 | 0.00 | - | 3 | 0 | 27.63% |
| AMZN230616P03600000 | 2021-09-10 3:35PM EDT | 3,600.00 | 568.65 | 565.90 | 581.75 | 0.00 | - | 2 | 405 | 27.60% |
| AMZN230616P03610000 | 2021-08-16 10:18AM EDT | 3,610.00 | 690.24 | 571.70 | 587.55 | 0.00 | - | 2 | 0 | 27.59% |
| AMZN230616P03620000 | 2021-08-16 10:18AM EDT | 3,620.00 | 694.26 | 577.55 | 593.40 | 0.00 | - | 2 | 0 | 27.57% |
| AMZN230616P03630000 | 2021-08-20 12:19PM EDT | 3,630.00 | 716.70 | 583.45 | 599.30 | 0.00 | - | 1 | 9 | 27.55% |
| AMZN230616P03640000 | 2021-08-20 12:19PM EDT | 3,640.00 | 720.20 | 589.30 | 605.15 | 0.00 | - | 1 | 11 | 27.53% |
| AMZN230616P03650000 | 2021-08-25 5:23PM EDT | 3,650.00 | 559.49 | 595.25 | 611.10 | 0.00 | - | 1 | 0 | 27.51% |
| AMZN230616P03660000 | 2021-08-25 5:23PM EDT | 3,660.00 | 671.45 | 601.15 | 617.00 | 0.00 | - | 2 | 0 | 27.49% |
| AMZN230616P03670000 | 2021-09-01 11:21AM EDT | 3,670.00 | 585.00 | 607.10 | 622.95 | 0.00 | - | 1 | 7 | 27.47% |
| AMZN230616P03680000 | 2021-09-01 10:56AM EDT | 3,680.00 | 593.17 | 613.05 | 628.90 | 0.00 | - | 1 | 17 | 27.45% |
| AMZN230616P03690000 | 2021-08-26 9:30AM EDT | 3,690.00 | 692.49 | 619.05 | 634.90 | 0.00 | - | 4 | 37 | 27.43% |
| AMZN230616P03700000 | 2021-09-09 9:30AM EDT | 3,700.00 | 606.52 | 625.05 | 640.90 | 0.00 | - | 1 | 51 | 27.41% |
| AMZN230616P03710000 | 2021-08-26 9:30AM EDT | 3,710.00 | 705.77 | 631.10 | 646.95 | 0.00 | - | 2 | 37 | 27.38% |
| AMZN230616P03720000 | 2021-09-02 9:30AM EDT | 3,720.00 | 630.80 | 637.15 | 653.00 | 0.00 | - | 10 | 10 | 27.36% |
| AMZN230616P03730000 | 2021-09-02 9:30AM EDT | 3,730.00 | 636.95 | 643.25 | 659.10 | 0.00 | - | 10 | 10 | 27.34% |
| AMZN230616P03740000 | 2021-08-25 5:23PM EDT | 3,740.00 | 743.84 | 649.35 | 665.20 | 0.00 | - | 8 | 0 | 27.32% |
| AMZN230616P03750000 | 2021-09-13 2:36PM EDT | 3,750.00 | 669.99 | 655.50 | 671.35 | 0.00 | - | 5 | 41 | 27.30% |
| AMZN230616P03770000 | 2021-08-25 5:23PM EDT | 3,770.00 | 764.90 | 667.90 | 683.75 | 0.00 | - | 2 | 0 | 27.25% |
| AMZN230616P03780000 | 2021-08-25 5:23PM EDT | 3,780.00 | 670.05 | 674.15 | 690.00 | 0.00 | - | - | 0 | 27.23% |
| AMZN230616P03790000 | 2021-08-25 5:23PM EDT | 3,790.00 | 641.55 | 680.45 | 696.30 | 0.00 | - | - | 0 | 27.21% |
| AMZN230616P03800000 | 2021-09-09 11:30AM EDT | 3,800.00 | 670.40 | 686.75 | 702.60 | 0.00 | - | 1 | 12 | 27.19% |
| AMZN230616P03820000 | 2021-08-25 5:23PM EDT | 3,820.00 | 791.30 | 699.50 | 715.35 | 0.00 | - | 6 | 0 | 27.16% |
| AMZN230616P03830000 | 2021-08-25 5:23PM EDT | 3,830.00 | 900.65 | 705.95 | 721.80 | 0.00 | - | - | 0 | 27.14% |
| AMZN230616P03850000 | 2021-08-25 5:23PM EDT | 3,850.00 | 690.85 | 718.90 | 734.75 | 0.00 | - | - | 0 | 27.10% |
| AMZN230616P03880000 | 2021-08-25 5:23PM EDT | 3,880.00 | 695.00 | 738.35 | 754.20 | 0.00 | - | 17 | 0 | 27.04% |
| AMZN230616P03900000 | 2021-08-26 3:56PM EDT | 3,900.00 | 832.47 | 751.50 | 767.35 | 0.00 | - | 50 | 103 | 27.00% |
| AMZN230616P03990000 | 2021-08-30 2:14PM EDT | 3,990.00 | 828.20 | 811.85 | 827.70 | 0.00 | - | 10 | 10 | 26.82% |
| AMZN230616P04000000 | 2021-09-17 2:04PM EDT | 4,000.00 | 821.00 | 818.75 | 834.60 | -33.16 | -3.88% | 5 | 969 | 26.80% |
| AMZN230616P04100000 | 2021-09-03 9:30AM EDT | 4,100.00 | 902.70 | 889.15 | 905.00 | 0.00 | - | 1 | 6 | 26.64% |
| AMZN230616P04200000 | 2021-08-25 5:24PM EDT | 4,200.00 | 1,095.37 | 961.90 | 977.50 | 0.00 | - | 1 | 0 | 26.47% |
| AMZN230616P04300000 | 2021-09-10 10:33AM EDT | 4,300.00 | 1,034.00 | 1,037.05 | 1,052.50 | 0.00 | - | 1 | 2 | 26.31% |
| AMZN230616P04400000 | 2021-08-25 5:24PM EDT | 4,400.00 | 1,223.71 | 1,114.20 | 1,130.00 | 0.00 | - | 1 | 0 | 26.17% |
| AMZN230616P04500000 | 2021-08-16 10:31AM EDT | 4,500.00 | 1,391.00 | 1,193.55 | 1,209.00 | 0.00 | - | 1 | 0 | 26.01% |
| AMZN230616P04600000 | 2021-08-24 10:05AM EDT | 4,600.00 | 1,404.13 | 1,274.60 | 1,290.45 | 0.00 | - | 3 | 4 | 25.88% |
| AMZN230616P04700000 | 2021-08-25 5:24PM EDT | 4,700.00 | 1,277.94 | 1,355.00 | 1,373.00 | 0.00 | - | 1 | 0 | 25.71% |
| AMZN230616P04900000 | 2021-08-25 5:24PM EDT | 4,900.00 | 1,657.13 | 1,525.50 | 1,543.50 | 0.00 | - | 1 | 0 | 25.42% |
| AMZN230616P05000000 | 2021-09-01 3:59PM EDT | 5,000.00 | 1,614.10 | 1,613.50 | 1,631.50 | 0.00 | - | 2 | 351 | 25.33% |
| AMZN230616P05300000 | 2021-08-25 5:24PM EDT | 5,300.00 | 2,005.07 | 1,883.00 | 1,902.00 | 0.00 | - | 1 | 0 | 25.03% |
| AMZN230616P05400000 | 2021-09-08 12:19PM EDT | 5,400.00 | 1,946.00 | 1,975.50 | 1,994.45 | 0.00 | - | 1 | 2 | 24.96% |
| AMZN230616P05500000 | 2021-09-14 9:32AM EDT | 5,500.00 | 2,117.88 | 2,068.50 | 2,087.50 | 0.00 | - | 5 | 13 | 24.87% |
© 2021 Verizon Media. Todos os direitos reservados.
