Mercado abrirá em 3 horas 1 minuto

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
99,22+2,04 (+2,10%)
No fechamento: 04:00PM EST
98,69 -0,53 (-0,53%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230616C000450002023-01-25 11:12AM EST45.0050.500.000.000.00-100.00%
AMZN230616C000500002023-01-26 1:07PM EST50.0048.980.000.000.00-7200.00%
AMZN230616C000520002023-01-19 3:35PM EST52.0043.390.000.000.00-300.00%
AMZN230616C000530002022-11-15 1:11PM EST53.0049.2737.4037.900.00-24530.00%
AMZN230616C000540002022-11-14 2:46PM EST54.0047.9839.8040.550.00-184000.00%
AMZN230616C000550002023-01-11 11:47AM EST55.0040.820.000.000.00-200.00%
AMZN230616C000560002023-01-19 9:37AM EST56.0040.450.000.000.00-100.00%
AMZN230616C000570002023-01-25 11:43AM EST57.0039.200.000.000.00-200.00%
AMZN230616C000580002022-12-12 1:01PM EST58.0034.4039.1539.550.00-13450.00%
AMZN230616C000590002022-11-14 2:41PM EST59.0043.8535.3536.150.00-191950.00%
AMZN230616C000600002023-01-26 9:29AM EST60.0039.950.000.000.00-1000.00%
AMZN230616C000610002023-01-11 3:19PM EST61.0036.350.000.000.00-100.00%
AMZN230616C000620002023-01-12 2:47PM EST62.0035.900.000.000.00-500.00%
AMZN230616C000630002023-01-23 10:41AM EST63.0036.340.000.000.00-100.00%
AMZN230616C000640002023-01-12 2:58PM EST64.0033.940.000.000.00-600.00%
AMZN230616C000650002023-01-26 3:58PM EST65.0036.370.000.000.00-200.00%
AMZN230616C000660002023-01-26 3:11PM EST66.0034.730.000.000.00-300.00%
AMZN230616C000670002023-01-24 2:37PM EST67.0032.580.000.000.00-100.00%
AMZN230616C000680002023-01-23 2:31PM EST68.0032.070.000.000.00-100.00%
AMZN230616C000690002023-01-26 12:28PM EST69.0031.650.000.000.00-2000.00%
AMZN230616C000700002023-01-26 3:12PM EST70.0031.200.000.000.00-3800.00%
AMZN230616C000710002023-01-20 10:48AM EST71.0027.460.000.000.00-10000.00%
AMZN230616C000720002023-01-19 11:46AM EST72.0024.930.000.000.00-2000.00%
AMZN230616C000725002023-01-20 11:17AM EST72.5026.640.000.000.00-2000.00%
AMZN230616C000730002023-01-26 10:54AM EST73.0028.070.000.000.00-14300.00%
AMZN230616C000740002023-01-20 11:18AM EST74.0025.450.000.000.00-3000.00%
AMZN230616C000750002023-01-26 11:02AM EST75.0026.250.000.000.00-300.00%
AMZN230616C000760002023-01-24 9:39AM EST76.0025.550.000.000.00-700.00%
AMZN230616C000770002023-01-26 9:30AM EST77.0025.550.000.000.00-200.00%
AMZN230616C000775002023-01-24 9:39AM EST77.5024.300.000.000.00-400.00%
AMZN230616C000780002023-01-23 3:56PM EST78.0023.850.000.000.00-500.00%
AMZN230616C000790002023-01-25 1:35PM EST79.0021.450.000.000.00-2200.00%
AMZN230616C000800002023-01-26 3:26PM EST80.0023.000.000.000.00-600.00%
AMZN230616C000810002023-01-13 1:42PM EST81.0022.350.000.000.00-600.00%
AMZN230616C000820002023-01-26 9:29AM EST82.0020.950.000.000.00-100.00%
AMZN230616C000830002023-01-26 3:58PM EST83.0021.000.000.000.00-3200.00%
AMZN230616C000840002023-01-26 3:55PM EST84.0020.050.000.000.00-400.00%
AMZN230616C000850002023-01-26 2:59PM EST85.0019.000.000.000.00-1000.00%
AMZN230616C000860002023-01-26 3:08PM EST86.0018.170.000.000.00-1400.00%
AMZN230616C000870002023-01-23 1:57PM EST87.0017.100.000.000.00-1300.00%
AMZN230616C000880002023-01-26 2:44PM EST88.0016.950.000.000.00-1400.00%
AMZN230616C000890002023-01-26 12:08PM EST89.0015.740.000.000.00-400.00%
AMZN230616C000900002023-01-26 3:58PM EST90.0015.900.000.000.00-10600.00%
AMZN230616C000910002023-01-26 3:30PM EST91.0014.930.000.000.00-1400.00%
AMZN230616C000920002023-01-26 3:55PM EST92.0014.500.000.000.00-2100.00%
AMZN230616C000930002023-01-26 3:54PM EST93.0013.800.000.000.00-800.00%
AMZN230616C000940002023-01-26 1:11PM EST94.0012.430.000.000.00-200.00%
AMZN230616C000950002023-01-26 3:59PM EST95.0012.700.000.000.00-4800.00%
AMZN230616C000960002023-01-26 3:46PM EST96.0011.730.000.000.00-1400.00%
AMZN230616C000970002023-01-26 3:52PM EST97.0011.400.000.000.00-10300.00%
AMZN230616C000980002023-01-26 3:47PM EST98.0010.700.000.000.00-18000.00%
AMZN230616C000990002023-01-26 3:48PM EST99.0010.220.000.000.00-8000.00%
AMZN230616C001000002023-01-26 3:55PM EST100.009.800.000.000.00-2,98200.39%
AMZN230616C001050002023-01-26 3:55PM EST105.007.500.000.000.00-35201.56%
AMZN230616C001100002023-01-26 3:59PM EST110.005.600.000.000.00-2,66003.13%
AMZN230616C001150002023-01-26 3:57PM EST115.004.000.000.000.00-69906.25%
AMZN230616C001200002023-01-26 3:59PM EST120.002.870.000.000.00-4,50706.25%
AMZN230616C001250002023-01-26 3:55PM EST125.002.000.000.000.00-34806.25%
AMZN230616C001300002023-01-26 3:54PM EST130.001.410.000.000.00-707012.50%
AMZN230616C001350002023-01-26 3:59PM EST135.001.010.000.000.00-268012.50%
AMZN230616C001400002023-01-26 3:54PM EST140.000.720.000.000.00-225012.50%
AMZN230616C001450002023-01-26 3:59PM EST145.000.530.000.000.00-167012.50%
AMZN230616C001500002023-01-26 3:54PM EST150.000.410.000.000.00-612012.50%
AMZN230616C001505002023-01-26 11:37AM EST150.500.400.000.000.00-31012.50%
AMZN230616C001510002023-01-26 10:46AM EST151.000.410.000.000.00-20012.50%
AMZN230616C001515002023-01-26 10:27AM EST151.500.410.000.000.00-2012.50%
AMZN230616C001520002023-01-26 11:10AM EST152.000.360.000.000.00-12012.50%
AMZN230616C001525002023-01-26 3:21PM EST152.500.360.000.000.00-20012.50%
AMZN230616C001530002023-01-26 10:25AM EST153.000.380.000.000.00-2012.50%
AMZN230616C001535002023-01-26 1:57PM EST153.500.350.000.000.00-5012.50%
AMZN230616C001540002023-01-26 10:00AM EST154.000.360.000.000.00-1012.50%
AMZN230616C001545002023-01-26 1:00PM EST154.500.320.000.000.00-4012.50%
AMZN230616C001550002023-01-26 11:32AM EST155.000.310.000.000.00-14012.50%
AMZN230616C001555002023-01-26 12:58PM EST155.500.310.000.000.00-4012.50%
AMZN230616C001560002023-01-26 1:01PM EST156.000.300.000.000.00-2012.50%
AMZN230616C001565002023-01-23 2:38PM EST156.500.320.000.000.00-1012.50%
AMZN230616C001570002023-01-26 10:08AM EST157.000.310.000.000.00-6012.50%
AMZN230616C001575002023-01-26 3:42PM EST157.500.290.000.000.00-11012.50%
AMZN230616C001580002023-01-19 2:47PM EST158.000.290.000.000.00-11012.50%
AMZN230616C001585002023-01-09 12:39PM EST158.500.300.000.000.00-4012.50%
AMZN230616C001590002023-01-19 9:40AM EST159.000.290.000.000.00-1012.50%
AMZN230616C001595002023-01-19 2:36PM EST159.500.270.000.000.00-1012.50%
AMZN230616C001600002023-01-26 10:12AM EST160.000.270.000.000.00-65012.50%
AMZN230616C001605002023-01-19 9:37AM EST160.500.280.000.000.00-1012.50%
AMZN230616C001610002023-01-26 10:55AM EST161.000.250.000.000.00-10012.50%
AMZN230616C001615002023-01-25 9:39AM EST161.500.200.000.000.00-6012.50%
AMZN230616C001620002023-01-17 1:13PM EST162.000.300.000.000.00-2012.50%
AMZN230616C001625002023-01-26 10:14AM EST162.500.240.000.000.00-1012.50%
AMZN230616C001630002023-01-19 9:47AM EST163.000.240.000.000.00-1012.50%
AMZN230616C001635002023-01-20 12:30PM EST163.500.240.000.000.00-2012.50%
AMZN230616C001640002023-01-05 2:31PM EST164.000.220.000.000.00-1012.50%
AMZN230616C001645002023-01-25 10:26AM EST164.500.180.000.000.00-20012.50%
AMZN230616C001650002023-01-25 3:07PM EST165.000.200.000.000.00-60012.50%
AMZN230616C001655002023-01-19 10:46AM EST165.500.220.000.000.00-1012.50%
AMZN230616C001660002023-01-25 3:32PM EST166.000.200.000.000.00-3012.50%
AMZN230616C001665002023-01-24 1:36PM EST166.500.220.000.000.00-1012.50%
AMZN230616C001670002023-01-24 1:19PM EST167.000.200.000.000.00-1012.50%
AMZN230616C001675002022-12-28 2:30PM EST167.500.220.000.000.00-1012.50%
AMZN230616C001680002023-01-19 9:43AM EST168.000.210.000.000.00-1012.50%
AMZN230616C001685002022-12-30 12:10PM EST168.500.190.000.000.00-20012.50%
AMZN230616C001690002023-01-19 9:48AM EST169.000.190.000.000.00-1012.50%
AMZN230616C001695002023-01-06 3:34PM EST169.500.190.000.000.00-1012.50%
AMZN230616C001700002023-01-26 2:36PM EST170.000.170.000.000.00-5012.50%
AMZN230616C001705002023-01-26 9:54AM EST170.500.190.000.000.00-18012.50%
AMZN230616C001710002023-01-17 10:25AM EST171.000.240.000.000.00-18012.50%
AMZN230616C001715002023-01-11 10:43AM EST171.500.250.000.000.00-2012.50%
AMZN230616C001720002023-01-19 11:06AM EST172.000.180.000.000.00-1012.50%
AMZN230616C001725002023-01-23 1:23PM EST172.500.180.000.000.00-40025.00%
AMZN230616C001730002023-01-04 12:57PM EST173.000.190.000.000.00-2025.00%
AMZN230616C001735002022-11-23 3:57PM EST173.500.450.200.250.00-145943.51%
AMZN230616C001740002023-01-19 9:49AM EST174.000.160.000.000.00-1025.00%
AMZN230616C001745002022-12-20 2:21PM EST174.500.230.110.180.00-51,24741.80%
AMZN230616C001750002023-01-26 1:22PM EST175.000.160.000.000.00-7025.00%
AMZN230616C001755002023-01-24 10:01AM EST175.500.160.000.000.00-10025.00%
AMZN230616C001760002022-12-30 9:34AM EST176.000.180.000.000.00-140025.00%
AMZN230616C001765002023-01-09 10:23AM EST176.500.180.000.000.00-200025.00%
AMZN230616C001770002023-01-10 9:53AM EST177.000.170.000.000.00-22025.00%
AMZN230616C001775002023-01-19 11:06AM EST177.500.150.000.000.00-1025.00%
AMZN230616C001780002023-01-25 9:36AM EST178.000.120.000.000.00-1025.00%
AMZN230616C001785002022-11-08 2:54PM EST178.500.300.260.300.00-265246.58%
AMZN230616C001790002022-12-28 2:32PM EST179.000.150.000.000.00-20025.00%
AMZN230616C001795002023-01-26 10:44AM EST179.500.130.000.000.00-1025.00%
AMZN230616C001800002023-01-20 12:14PM EST180.000.140.000.000.00-20025.00%
AMZN230616C001805002023-01-17 10:05AM EST180.500.180.000.000.00-72025.00%
AMZN230616C001810002023-01-11 3:40PM EST181.000.200.000.000.00-21025.00%
AMZN230616C001815002023-01-17 10:17AM EST181.500.170.000.000.00-20025.00%
AMZN230616C001820002023-01-19 12:35PM EST182.000.130.000.000.00-1025.00%
AMZN230616C001825002023-01-17 10:25AM EST182.500.170.000.000.00-18025.00%
AMZN230616C001830002022-12-14 3:28PM EST183.000.240.160.190.00-17456745.02%
AMZN230616C001835002022-12-19 9:46AM EST183.500.200.100.150.00-297743.75%
AMZN230616C001840002023-01-09 12:27PM EST184.000.160.000.000.00-4025.00%
AMZN230616C001845002023-01-19 12:35PM EST184.500.120.000.000.00-1025.00%
AMZN230616C001850002023-01-25 9:30AM EST185.000.090.000.000.00-1025.00%
AMZN230616C001855002023-01-12 9:34AM EST185.500.180.000.000.00-20025.00%
AMZN230616C001860002023-01-11 3:55PM EST186.000.170.000.000.00-1025.00%
AMZN230616C001865002022-12-22 10:51AM EST186.500.150.080.170.00-102,66445.51%
AMZN230616C001870002023-01-25 1:11PM EST187.000.090.000.000.00-1025.00%
AMZN230616C001875002023-01-19 12:50PM EST187.500.120.000.000.00-1025.00%
AMZN230616C001880002023-01-17 10:19AM EST188.000.140.000.000.00-18025.00%
AMZN230616C001885002023-01-17 10:17AM EST188.500.140.000.000.00-9025.00%
AMZN230616C001890002023-01-03 9:51AM EST189.000.140.000.000.00-1025.00%
AMZN230616C001895002023-01-24 3:22PM EST189.500.090.000.000.00-10025.00%
AMZN230616C001900002023-01-24 3:22PM EST190.000.100.000.000.00-10025.00%
AMZN230616C001905002022-11-04 1:38PM EST190.500.260.220.270.00-202,10249.90%
AMZN230616C001910002023-01-19 9:44AM EST191.000.110.000.000.00-1025.00%
AMZN230616C001915002022-12-29 9:30AM EST191.500.140.000.000.00-20025.00%
AMZN230616C001920002022-12-01 1:23PM EST192.000.280.110.150.00-1747946.44%
AMZN230616C001925002022-11-25 12:28PM EST192.500.280.140.190.00-1874248.05%
AMZN230616C001930002022-10-28 2:17PM EST193.000.440.250.290.00-41,02950.68%
AMZN230616C001935002023-01-03 9:57AM EST193.500.130.000.000.00-60025.00%
AMZN230616C001940002022-12-14 9:54AM EST194.000.210.120.150.00-211,42547.07%
AMZN230616C001945002022-12-27 9:30AM EST194.500.150.000.000.00-138025.00%
AMZN230616C001950002023-01-26 10:02AM EST195.000.100.000.000.00-75025.00%
AMZN230616C001955002023-01-20 10:16AM EST195.500.100.000.000.00-40025.00%
AMZN230616C001960002023-01-20 10:16AM EST196.000.080.000.000.00-40025.00%
AMZN230616C001965002022-11-29 3:12PM EST196.500.250.110.140.00-1688747.36%
AMZN230616C001970002023-01-24 11:43AM EST197.000.090.000.000.00-240025.00%
AMZN230616C001975002023-01-24 12:01PM EST197.500.080.000.000.00-80025.00%
AMZN230616C001980002023-01-24 12:22PM EST198.000.080.000.000.00-160025.00%
AMZN230616C001985002023-01-26 10:27AM EST198.500.080.000.000.00-20025.00%
AMZN230616C001990002023-01-26 10:27AM EST199.000.080.000.000.00-50025.00%
AMZN230616C001995002023-01-26 11:11AM EST199.500.070.000.000.00-220025.00%
AMZN230616C002000002023-01-26 3:54PM EST200.000.080.000.000.00-124025.00%
AMZN230616C002050002023-01-26 10:07AM EST205.000.060.000.000.00-60025.00%
AMZN230616C002100002023-01-26 11:24AM EST210.000.060.000.000.00-20025.00%
AMZN230616C002150002023-01-25 10:13AM EST215.000.040.000.000.00-30025.00%
AMZN230616C002200002023-01-26 11:09AM EST220.000.050.000.000.00-1025.00%
AMZN230616C002250002023-01-25 1:50PM EST225.000.050.000.000.00-301025.00%
AMZN230616C002300002023-01-25 11:44AM EST230.000.030.000.000.00-3025.00%
AMZN230616C002350002023-01-26 12:08PM EST235.000.030.000.000.00-1025.00%
AMZN230616C002400002023-01-26 1:47PM EST240.000.020.000.000.00-5025.00%
AMZN230616C002450002023-01-18 12:52PM EST245.000.040.000.000.00-1025.00%
AMZN230616C002500002023-01-23 11:28AM EST250.000.030.000.000.00-1025.00%
AMZN230616C002550002023-01-24 3:05PM EST255.000.020.000.000.00-30025.00%
AMZN230616C002600002023-01-23 2:55PM EST260.000.040.000.000.00-40025.00%
AMZN230616C002650002023-01-18 12:52PM EST265.000.030.000.000.00-1025.00%
AMZN230616C002700002023-01-23 12:18PM EST270.000.020.000.000.00-1025.00%
AMZN230616C002750002023-01-26 1:43PM EST275.000.020.000.000.00-3025.00%
AMZN230616C012000002022-05-26 12:53PM EST1,200.001,120.201,306.051,323.000.00-670.00%
AMZN230616C012400002022-05-04 1:42PM EST1,240.001,241.151,270.351,287.500.00--10.00%
AMZN230616C012800002022-06-01 11:54AM EST1,280.001,225.581,234.801,252.000.00-250.00%
AMZN230616C013000002022-06-03 2:13PM EST1,300.001,221.301,217.151,234.00+187.10+18.09%270.00%
AMZN230616C013200002022-05-15 11:03PM EST1,320.00886.851,199.701,216.500.00--10.00%
AMZN230616C013400002022-05-15 11:03PM EST1,340.00872.801,182.201,199.000.00--10.00%
AMZN230616C013600002022-05-10 2:58PM EST1,360.00925.381,164.701,182.000.00-140.00%
AMZN230616C013800002022-05-18 11:53AM EST1,380.00911.541,147.501,164.000.00-2130.00%
AMZN230616C014000002022-05-25 9:20AM EST1,400.00832.851,130.251,147.000.00-1210.00%
AMZN230616C014200002022-05-10 9:19AM EST1,420.00916.651,113.001,129.500.00-4430.00%
AMZN230616C014400002022-06-03 1:24PM EST1,440.001,105.221,095.901,112.50+266.12+31.71%4170.00%
AMZN230616C014500002022-03-18 10:21AM EST1,450.001,762.701,639.501,659.000.00-2200.00%
AMZN230616C014600002022-05-12 1:30PM EST1,460.00787.651,078.901,095.500.00-1060.00%
AMZN230616C014800002022-05-13 10:53AM EST1,480.00873.701,062.001,078.500.00-10130.00%
AMZN230616C015000002022-05-26 1:08PM EST1,500.00937.721,045.201,062.000.00-6400.00%
AMZN230616C015200002022-06-03 9:49AM EST1,520.001,030.001,028.401,045.00+142.50+16.06%1270.00%
AMZN230616C015400002022-05-13 10:55AM EST1,540.00830.601,011.851,028.500.00-470.00%
AMZN230616C015500002022-05-25 2:42PM EST1,550.00744.131,003.651,020.000.00-16210.00%
AMZN230616C015600002022-05-12 12:11PM EST1,560.00723.00996.301,012.000.00-1190.00%
AMZN230616C015800002022-05-13 10:52AM EST1,580.00800.03979.90996.000.00-2230.00%
AMZN230616C016000002022-06-01 12:35PM EST1,600.00976.06962.70979.500.00-7910.00%
AMZN230616C016200002022-05-27 9:59AM EST1,620.00792.11947.35963.000.00-2190.00%
AMZN230616C016400002022-05-10 11:38AM EST1,640.00697.48930.60947.500.00-14180.00%
AMZN230616C016600002022-02-25 1:26PM EST1,660.001,473.601,701.001,720.500.00-2140.00%
AMZN230616C016800002022-05-10 11:40AM EST1,680.00669.05898.95916.000.00-22270.00%
AMZN230616C017000002022-05-26 1:08PM EST1,700.00779.72883.30900.000.00-6530.00%
AMZN230616C017200002022-02-14 11:48AM EST1,720.001,512.601,347.001,365.000.00-6280.00%
AMZN230616C017400002022-05-18 2:05PM EST1,740.00612.63852.45869.000.00-4210.00%
AMZN230616C017600002022-05-18 2:07PM EST1,760.00601.74837.90854.000.00-2250.00%
AMZN230616C017800002022-05-12 12:11PM EST1,780.00573.00822.05839.000.00-1240.00%
AMZN230616C018000002022-05-11 1:02PM EST1,800.00543.16807.05824.000.00-1290.00%
AMZN230616C018200002022-05-10 12:16PM EST1,820.00579.64792.15809.000.00-20200.00%
AMZN230616C018400002022-05-31 2:15PM EST1,840.00765.00777.45794.500.00-1290.00%
AMZN230616C018600002022-05-23 11:48AM EST1,860.00511.65762.85780.000.00-2190.00%
AMZN230616C018800002022-05-23 8:57AM EST1,880.00504.16748.40765.500.00-1440.00%
AMZN230616C019000002022-06-03 12:41PM EST1,900.00735.00734.15751.00+2.18+0.30%1460.00%
AMZN230616C019200002022-04-19 8:35AM EST1,920.001,238.000.000.000.00-13650.00%
AMZN230616C019400002022-05-12 2:21PM EST1,940.00478.38705.95722.500.00-3320.00%
AMZN230616C019600002022-06-01 12:09PM EST1,960.00701.40692.10709.000.00-1610.00%
AMZN230616C019800002022-05-24 1:15PM EST1,980.00424.18679.15694.600.00-7440.00%
AMZN230616C020000002022-06-03 11:36AM EST2,000.00666.10665.60680.90-0.25-0.04%11070.00%
AMZN230616C021000002022-05-31 12:34PM EST2,100.00600.15599.45614.95+31.29+5.50%1540.00%
AMZN230616C022000002022-06-01 2:18PM EST2,200.00575.00538.40553.100.00-101980.00%
AMZN230616C023000002022-06-01 1:18PM EST2,300.00505.00481.25495.150.00-32000.00%
AMZN230616C024000002022-06-03 1:02PM EST2,400.00427.50426.95441.10+7.50+1.79%41330.00%
AMZN230616C025000002022-06-03 2:27PM EST2,500.00385.40377.40391.45-37.40-8.85%83310.00%
AMZN230616C026000002022-06-02 2:59PM EST2,600.00333.20332.05345.95-42.05-11.21%22400.00%
AMZN230616C027000002022-06-03 11:42AM EST2,700.00291.40291.30304.55-9.51-3.16%151400.00%
AMZN230616C028000002022-06-03 1:20PM EST2,800.00265.00253.60267.10+13.00+5.16%61940.00%
AMZN230616C029000002022-06-03 10:13AM EST2,900.00217.94219.60234.05-21.54-8.99%23680.00%
AMZN230616C030000002022-06-03 2:53PM EST3,000.00199.00189.90204.35-18.76-8.61%1115430.00%
AMZN230616C030100002022-06-03 11:43AM EST3,010.00189.54187.00201.50+5.70+3.10%11660.00%
AMZN230616C030200002022-06-03 2:05PM EST3,020.00196.00184.35198.85-6.49-3.21%61350.00%
AMZN230616C030300002022-06-03 2:05PM EST3,030.00193.20181.55196.00-15.61-7.48%5480.00%
AMZN230616C030400002022-05-24 9:29AM EST3,040.0077.20179.45193.250.00-1220.00%
AMZN230616C030500002022-05-02 9:04AM EST3,050.00183.26177.10188.750.00-1340.00%
AMZN230616C030600002022-05-04 12:27PM EST3,060.00173.33173.65188.150.00-2200.00%
AMZN230616C030700002022-04-28 12:48PM EST3,070.00383.35117.25126.600.00-1210.00%
AMZN230616C030800002022-06-02 1:20PM EST3,080.00194.02168.40182.900.00-2240.00%
AMZN230616C030900002022-06-02 1:18PM EST3,090.00192.21169.00180.300.00-2200.00%
AMZN230616C031000002022-06-02 1:22PM EST3,100.00189.63163.45178.000.00-41470.00%
AMZN230616C031100002022-06-03 10:48AM EST3,110.00165.88161.40175.40+32.94+24.78%2460.00%
AMZN230616C031200002022-05-31 8:49AM EST3,120.00130.94158.75173.300.00-20470.00%
AMZN230616C031300002022-05-25 2:32PM EST3,130.0081.53158.85170.900.00-1170.00%
AMZN230616C031400002022-06-02 8:44AM EST3,140.00159.91154.30168.450.00-15660.00%
AMZN230616C031500002022-06-02 8:44AM EST3,150.00157.82154.20165.950.00-15700.00%
AMZN230616C031600002022-05-12 2:20PM EST3,160.0079.10151.90163.750.00-4480.00%
AMZN230616C031700002022-05-27 9:50AM EST3,170.00100.00147.20161.350.00-1640.00%
AMZN230616C031800002022-05-27 1:07PM EST3,180.0093.56147.40159.250.00-11360.00%
AMZN230616C031900002022-05-26 2:50PM EST3,190.0084.00142.95157.050.00-1310.00%
AMZN230616C032000002022-06-03 1:33PM EST3,200.00149.00140.70154.70-11.75-7.31%22380.00%
AMZN230616C032100002022-05-31 11:57AM EST3,210.00123.50140.75152.550.00-2270.00%
AMZN230616C032200002022-05-20 12:04PM EST3,220.00105.00138.75150.450.00-1380.00%
AMZN230616C032300002022-04-29 10:49AM EST3,230.00168.1389.3098.150.00-829810.60%
AMZN230616C032400002022-05-27 2:31PM EST3,240.00140.00134.45146.25+49.87+55.33%1650.00%
AMZN230616C032500002022-06-02 8:31AM EST3,250.00134.00132.35144.150.00-11120.00%
AMZN230616C032600002022-06-01 10:54AM EST3,260.00136.22128.25142.200.00-2150.00%
AMZN230616C032700002022-05-19 11:35AM EST3,270.0074.00126.35140.400.00-1130.00%
AMZN230616C032800002022-06-01 10:54AM EST3,280.00132.36126.60138.350.00-4470.00%
AMZN230616C032900002022-06-01 11:15AM EST3,290.00133.95124.55136.250.00-1960.00%
AMZN230616C033000002022-06-03 1:07PM EST3,300.00130.00120.60134.50+0.50+0.39%74000.00%
AMZN230616C033100002022-05-27 10:43AM EST3,310.0076.00118.50132.600.00-1820.00%
AMZN230616C033200002022-06-02 1:20PM EST3,320.00137.99118.80130.700.00-2390.00%
AMZN230616C033300002022-06-02 1:18PM EST3,330.00136.88117.00128.850.00-2640.00%
AMZN230616C033400002022-06-02 1:22PM EST3,340.00134.95115.35126.950.00-2350.00%
AMZN230616C033500002022-05-31 2:08PM EST3,350.00109.82111.60125.300.00-51480.00%
AMZN230616C033600002022-05-31 10:30AM EST3,360.0087.59111.90123.500.00-1730.00%
AMZN230616C033700002022-05-04 12:48PM EST3,370.00109.00110.05121.750.00-31470.00%
AMZN230616C033800002022-05-10 10:31AM EST3,380.0085.62106.15120.000.00-11200.00%
AMZN230616C033900002022-05-24 9:33AM EST3,390.0043.30106.75118.350.00-1620.00%
AMZN230616C034000002022-06-03 1:43PM EST3,400.00110.56105.05116.75-5.44-4.69%83880.00%
AMZN230616C034100002022-04-11 1:52PM EST3,410.00323.4046.5055.300.00-133488.65%
AMZN230616C034200002022-05-06 8:34AM EST3,420.0075.85101.75113.450.00-10410.00%
AMZN230616C034300002022-04-22 2:34PM EST3,430.00266.8244.5054.500.00-1837482.95%
AMZN230616C034400002022-04-28 8:30AM EST3,440.00231.7362.6570.450.00-355563.43%
AMZN230616C034500002022-06-02 10:57AM EST3,450.00104.3097.00107.000.00-41490.00%
AMZN230616C034600002022-05-03 10:55AM EST3,460.00107.70110.60121.000.00-1400.00%
AMZN230616C034700002022-05-27 11:57AM EST3,470.0058.0094.00104.000.00-1211,135.16%
AMZN230616C034800002022-05-26 1:05PM EST3,480.0055.5592.55102.500.00-355943.46%
AMZN230616C034900002022-05-13 9:52AM EST3,490.0055.0091.00101.000.00-156875.20%
AMZN230616C035000002022-06-02 12:59PM EST3,500.00108.0089.5099.500.00-12683832.08%
AMZN230616C035100002022-05-25 12:16PM EST3,510.0042.7688.5098.000.00-289804.54%
AMZN230616C035200002022-05-09 1:14PM EST3,520.0052.7087.0096.500.00-382777.34%
AMZN230616C035300002022-04-29 1:14PM EST3,530.00101.5254.2061.000.00-182520.46%
AMZN230616C035400002022-05-27 1:15PM EST3,540.0052.6684.0094.000.00-525737.79%
AMZN230616C035500002022-05-27 1:15PM EST3,550.0051.6683.0093.000.00-5148725.63%
AMZN230616C035600002022-05-26 12:00PM EST3,560.0049.8381.5091.500.00-516708.91%
AMZN230616C035700002022-03-25 10:01AM EST3,570.00364.10213.50224.850.00-7290.00%
AMZN230616C035800002022-05-10 11:46AM EST3,580.0046.0779.5089.000.00-1828686.67%
AMZN230616C035900002022-05-17 10:08AM EST3,590.0047.0878.0087.500.00-218673.27%
AMZN230616C036000002022-06-02 1:04PM EST3,600.0092.5576.5086.500.00-3417662.82%
AMZN230616C036100002022-05-26 8:55AM EST3,610.0041.4075.5085.000.00-4266652.93%
AMZN230616C036200002022-05-26 8:55AM EST3,620.0040.9074.5084.000.00-4234645.41%
AMZN230616C036300002022-06-02 11:45AM EST3,630.0085.0073.0083.000.00-113636.35%
AMZN230616C036400002022-05-27 2:04PM EST3,640.0046.5772.0082.000.00-228629.43%
AMZN230616C036500002022-06-02 1:29PM EST3,650.0084.4971.0080.500.00-185621.06%
AMZN230616C036600002022-06-01 1:05PM EST3,660.0082.5074.0081.400.00-214634.63%
AMZN230616C036700002022-05-26 8:55AM EST3,670.0037.8068.5078.500.00-210606.81%
AMZN230616C036800002022-05-26 8:55AM EST3,680.0037.3068.0077.500.00-27602.31%
AMZN230616C036900002022-05-24 11:26AM EST3,690.0029.4567.0076.000.00-133594.91%
AMZN230616C037000002022-05-25 9:02AM EST3,700.0030.4866.0075.000.00-8131589.17%
AMZN230616C037100002022-06-03 9:24AM EST3,710.0071.3864.5074.00-6.17-7.96%146582.17%
AMZN230616C037200002022-05-26 9:01AM EST3,720.0035.2063.5573.000.00-2120576.88%
AMZN230616C037300002022-05-18 12:19PM EST3,730.0033.2563.0072.000.00-2135572.77%
AMZN230616C037400002022-05-19 10:47AM EST3,740.0035.9362.0571.000.00-820567.66%
AMZN230616C037500002022-05-26 2:03PM EST3,750.0035.6560.5070.000.00-4113561.10%
AMZN230616C037600002022-05-24 9:04AM EST3,760.0025.1059.5069.500.00-252557.36%
AMZN230616C037700002022-05-02 10:16AM EST3,770.0063.0060.7069.000.00-113559.30%
AMZN230616C037800002022-05-24 11:26AM EST3,780.0025.7557.5067.500.00-110547.55%
AMZN230616C037900002022-05-20 1:33PM EST3,790.0027.3157.7566.500.00-517545.83%
AMZN230616C038000002022-06-03 2:13PM EST3,800.0062.1355.7565.50-7.49-10.76%1183538.65%
AMZN230616C038100002022-06-02 10:59AM EST3,810.0061.3555.0065.000.00-124535.79%
AMZN230616C038200002022-05-24 9:11AM EST3,820.0022.6054.2064.000.00-130531.65%
AMZN230616C038300002022-05-31 11:51AM EST3,830.0047.2553.2563.000.00-316527.21%
AMZN230616C038400002022-05-12 12:53PM EST3,840.0031.2452.7062.000.00-523523.76%
AMZN230616C038500002022-05-13 10:44AM EST3,850.0033.0652.0061.500.00-138521.13%
AMZN230616C038600002022-04-06 1:09PM EST3,860.00234.0035.9543.200.00-3546448.02%
AMZN230616C038700002022-02-18 9:34AM EST3,870.00193.60232.00249.700.00-1200.00%
AMZN230616C038800002022-05-18 12:27PM EST3,880.0026.7049.4059.000.00-170510.02%
AMZN230616C038900002022-05-06 9:18AM EST3,890.0040.7248.8558.000.00-215506.72%
AMZN230616C039000002022-06-03 1:33PM EST3,900.0054.4049.0557.50-0.95-1.72%21,836506.19%
AMZN230616C039100002022-05-31 12:29PM EST3,910.0047.7948.0057.000.00-1015502.92%
AMZN230616C039200002022-03-22 12:20PM EST3,920.00260.00161.05171.550.00-140.00%
AMZN230616C039300002022-06-03 8:30AM EST3,930.0058.3546.1555.50+34.59+145.58%131495.90%
AMZN230616C039400002022-05-25 9:54AM EST3,940.0023.4245.5054.500.00-26492.49%
AMZN230616C039500002022-05-31 10:07AM EST3,950.0036.1244.8054.000.00-538490.06%
AMZN230616C039600002022-06-02 2:59PM EST3,960.0056.6044.1553.000.00-111486.68%
AMZN230616C039700002022-05-24 11:16AM EST3,970.0020.4443.5052.500.00-110484.38%
AMZN230616C039800002022-04-29 2:41PM EST3,980.0055.9026.3031.500.00-118406.04%
AMZN230616C039900002022-05-24 11:16AM EST3,990.0019.9442.3051.000.00-272478.96%
AMZN230616C040000002022-06-03 2:14PM EST4,000.0046.0042.0050.50-7.60-14.18%103896477.42%
AMZN230616C041000002022-06-01 1:19PM EST4,100.0045.0736.2044.500.00-1343454.39%
AMZN230616C042000002022-06-03 2:56PM EST4,200.0038.0031.9540.00-3.00-7.32%298437.87%
AMZN230616C043000002022-06-01 1:13PM EST4,300.0034.0027.4035.500.00-25205420.65%
AMZN230616C044000002022-06-03 8:53AM EST4,400.0027.2523.9031.90-2.37-8.00%2116407.18%
AMZN230616C045000002022-06-03 2:58PM EST4,500.0025.0021.2028.75-2.89-10.36%6810396.01%
AMZN230616C046000002022-06-03 9:30AM EST4,600.0022.0018.3525.85-2.50-10.20%171384.66%
AMZN230616C047000002022-06-01 12:18PM EST4,700.0019.5016.4023.400.00-598375.90%
AMZN230616C048000002022-06-03 2:44PM EST4,800.0018.2016.5021.30-0.14-0.76%8599372.38%
AMZN230616C049000002022-06-03 9:58AM EST4,900.0015.9512.7519.50-1.11-6.51%799360.16%
AMZN230616C050000002022-06-03 2:59PM EST5,000.0014.8312.3018.00-0.17-1.13%49730356.31%
AMZN230616C051000002022-06-03 9:34AM EST5,100.0013.3010.0516.55-1.50-10.14%291347.68%
AMZN230616C052000002022-06-02 2:45PM EST5,200.0013.459.1015.400.00-1250342.93%
AMZN230616C053000002022-06-03 11:12AM EST5,300.0011.6010.0012.00-0.70-5.69%3593336.76%
AMZN230616C054000002022-06-03 2:59PM EST5,400.0010.637.3013.55-0.37-3.36%47138334.28%
AMZN230616C055000002022-06-03 2:59PM EST5,500.009.208.009.20-1.50-14.02%91,249323.67%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230616P000450002023-01-26 2:53PM EST45.000.150.000.000.00-39025.00%
AMZN230616P000500002023-01-26 1:07PM EST50.000.260.000.000.00-101025.00%
AMZN230616P000520002023-01-25 3:31PM EST52.000.340.000.000.00-21025.00%
AMZN230616P000530002023-01-26 9:50AM EST53.000.330.000.000.00-10025.00%
AMZN230616P000540002023-01-26 3:59PM EST54.000.340.000.000.00-71025.00%
AMZN230616P000550002023-01-26 12:15PM EST55.000.400.000.000.00-14025.00%
AMZN230616P000560002023-01-26 9:53AM EST56.000.420.000.000.00-16025.00%
AMZN230616P000570002023-01-24 12:27PM EST57.000.550.000.000.00-6025.00%
AMZN230616P000580002023-01-24 3:23PM EST58.000.590.000.000.00-1025.00%
AMZN230616P000590002023-01-26 11:30AM EST59.000.610.000.000.00-10012.50%
AMZN230616P000600002023-01-26 2:42PM EST60.000.600.000.000.00-28012.50%
AMZN230616P000610002023-01-25 10:40AM EST61.001.000.000.000.00-644012.50%
AMZN230616P000620002023-01-25 11:03AM EST62.000.980.000.000.00-3012.50%
AMZN230616P000630002023-01-25 11:00AM EST63.001.090.000.000.00-397012.50%
AMZN230616P000640002023-01-25 11:55AM EST64.001.080.000.000.00-11012.50%
AMZN230616P000650002023-01-26 2:58PM EST65.000.920.000.000.00-56012.50%
AMZN230616P000660002023-01-26 9:54AM EST66.001.010.000.000.00-13012.50%
AMZN230616P000670002023-01-26 10:10AM EST67.001.090.000.000.00-10012.50%
AMZN230616P000680002023-01-26 1:55PM EST68.001.180.000.000.00-3012.50%
AMZN230616P000690002023-01-26 11:30AM EST69.001.360.000.000.00-20012.50%
AMZN230616P000700002023-01-26 3:53PM EST70.001.310.000.000.00-96012.50%
AMZN230616P000710002023-01-26 3:24PM EST71.001.440.000.000.00-13012.50%
AMZN230616P000720002023-01-25 10:32AM EST72.002.320.000.000.00-5012.50%
AMZN230616P000725002023-01-25 12:45PM EST72.502.090.000.000.00-320012.50%
AMZN230616P000730002023-01-25 3:59PM EST73.001.880.000.000.00-57012.50%
AMZN230616P000740002023-01-26 3:25PM EST74.001.790.000.000.00-16012.50%
AMZN230616P000750002023-01-26 3:29PM EST75.001.930.000.000.00-44012.50%
AMZN230616P000760002023-01-26 1:54PM EST76.002.130.000.000.00-166012.50%
AMZN230616P000770002023-01-26 11:10AM EST77.002.470.000.000.00-49012.50%
AMZN230616P000775002023-01-26 11:26AM EST77.502.580.000.000.00-12106.25%
AMZN230616P000780002023-01-24 2:44PM EST78.002.750.000.000.00-606.25%
AMZN230616P000790002023-01-26 10:03AM EST79.002.620.000.000.00-1106.25%
AMZN230616P000800002023-01-26 3:56PM EST80.002.680.000.000.00-44606.25%
AMZN230616P000810002023-01-26 10:48AM EST81.003.000.000.000.00-506.25%
AMZN230616P000820002023-01-26 2:39PM EST82.003.190.000.000.00-206.25%
AMZN230616P000830002023-01-26 2:32PM EST83.003.400.000.000.00-206.25%
AMZN230616P000840002023-01-26 2:32PM EST84.003.640.000.000.00-906.25%
AMZN230616P000850002023-01-26 3:57PM EST85.003.750.000.000.00-18606.25%
AMZN230616P000860002023-01-26 3:49PM EST86.004.100.000.000.00-7406.25%
AMZN230616P000870002023-01-26 11:54AM EST87.004.700.000.000.00-5706.25%
AMZN230616P000880002023-01-26 11:36AM EST88.005.000.000.000.00-1303.13%
AMZN230616P000890002023-01-26 3:23PM EST89.004.950.000.000.00-2303.13%
AMZN230616P000900002023-01-26 3:57PM EST90.005.150.000.000.00-2,16603.13%
AMZN230616P000910002023-01-26 3:49PM EST91.005.550.000.000.00-4503.13%
AMZN230616P000920002023-01-26 2:35PM EST92.005.960.000.000.00-1303.13%
AMZN230616P000930002023-01-26 12:55PM EST93.006.600.000.000.00-703.13%
AMZN230616P000940002023-01-26 3:42PM EST94.006.650.000.000.00-901.56%
AMZN230616P000950002023-01-26 3:58PM EST95.006.880.000.000.00-8401.56%
AMZN230616P000960002023-01-26 3:12PM EST96.007.500.000.000.00-2601.56%
AMZN230616P000970002023-01-26 3:39PM EST97.007.800.000.000.00-6500.78%
AMZN230616P000980002023-01-26 3:59PM EST98.008.100.000.000.00-5800.78%
AMZN230616P000990002023-01-26 3:55PM EST99.008.650.000.000.00-39100.10%
AMZN230616P001000002023-01-26 3:58PM EST100.009.040.000.000.00-56500.00%
AMZN230616P001050002023-01-26 3:55PM EST105.0011.750.000.000.00-80200.00%
AMZN230616P001100002023-01-26 3:53PM EST110.0014.920.000.000.00-1,10800.00%
AMZN230616P001150002023-01-26 3:48PM EST115.0018.630.000.000.00-3000.00%
AMZN230616P001200002023-01-26 3:53PM EST120.0022.620.000.000.00-85400.00%
AMZN230616P001250002023-01-26 1:29PM EST125.0027.760.000.000.00-8600.00%
AMZN230616P001300002023-01-26 1:06PM EST130.0032.600.000.000.00-100.00%
AMZN230616P001350002023-01-25 10:07AM EST135.0043.130.000.000.00-2000.00%
AMZN230616P001400002023-01-26 10:01AM EST140.0041.750.000.000.00-100.00%
AMZN230616P001450002023-01-26 10:05AM EST145.0046.150.000.000.00-500.00%
AMZN230616P001500002023-01-26 12:13PM EST150.0051.800.000.000.00-14500.00%
AMZN230616P001505002023-01-04 3:25PM EST150.5065.500.000.000.00-800.00%
AMZN230616P001510002023-01-04 3:25PM EST151.0066.100.000.000.00-500.00%
AMZN230616P001515002023-01-25 3:09PM EST151.5054.500.000.000.00-2,30500.00%
AMZN230616P001520002022-11-02 2:35PM EST152.0058.9057.5558.200.00-180172.93%
AMZN230616P001525002022-11-23 3:39PM EST152.5058.7066.9067.700.00-4840113.86%
AMZN230616P001530002022-11-04 2:45PM EST153.0062.3958.5059.300.00-3073.69%
AMZN230616P001535002022-11-21 3:42PM EST153.5061.2566.3067.250.00-10108.10%
AMZN230616P001540002023-01-25 3:09PM EST154.0057.050.000.000.00-2,27900.00%
AMZN230616P001545002022-11-03 2:27PM EST154.5064.5560.0560.800.00-68074.77%
AMZN230616P001550002022-12-23 10:01AM EST155.0071.2557.5058.150.00-1056.21%
AMZN230616P001555002022-11-23 3:39PM EST155.5061.0369.8570.600.00-670115.63%
AMZN230616P001560002022-11-23 3:21PM EST156.0061.3070.4071.150.00-1,0590116.17%
AMZN230616P001565002022-11-23 3:39PM EST156.5061.8070.9071.650.00-1940116.52%
AMZN230616P001570002022-11-30 3:26PM EST157.0061.7572.6073.450.00-510122.09%
AMZN230616P001575002023-01-25 3:09PM EST157.5060.350.000.000.00-3,74200.00%
AMZN230616P001580002022-11-17 3:21PM EST158.0064.2069.6570.700.00-400106.39%
AMZN230616P001585002022-11-03 2:27PM EST158.5068.5564.1064.700.00-43077.06%
AMZN230616P001590002022-11-23 3:38PM EST159.0064.2573.3574.250.00-1940118.29%
AMZN230616P001595002022-11-23 2:40PM EST159.5065.4573.8574.650.00-330118.41%
AMZN230616P001600002023-01-26 2:35PM EST160.0061.400.000.000.00-700.00%
AMZN230616P001605002022-11-23 3:32PM EST160.5065.9074.9075.600.00-1090119.06%
AMZN230616P001610002022-11-23 3:38PM EST161.0066.2575.4076.100.00-760119.39%
AMZN230616P001615002022-11-23 3:38PM EST161.5067.7575.8076.700.00-7070119.71%
AMZN230616P001620002022-11-25 10:36AM EST162.0067.9076.4577.150.00-20120.24%
AMZN230616P001625002023-01-13 3:39PM EST162.5064.160.000.000.00-100.00%
AMZN230616P001630002022-11-29 9:38AM EST163.0069.1579.0079.700.00-100127.39%
AMZN230616P001635002023-01-25 3:15PM EST163.5067.050.000.000.00-16700.00%
AMZN230616P001640002023-01-25 3:05PM EST164.0067.550.000.000.00-11000.00%
AMZN230616P001645002023-01-25 3:09PM EST164.5067.450.000.000.00-63400.00%
AMZN230616P001650002023-01-25 3:13PM EST165.0068.550.000.000.00-41300.00%
AMZN230616P001655002023-01-25 2:59PM EST165.5068.450.000.000.00-11000.00%
AMZN230616P001660002023-01-25 3:16PM EST166.0069.400.000.000.00-16700.00%
AMZN230616P001665002023-01-25 2:59PM EST166.5069.450.000.000.00-17200.00%
AMZN230616P001670002023-01-25 2:59PM EST167.0070.850.000.000.00-17700.00%
AMZN230616P001675002023-01-25 2:59PM EST167.5071.300.000.000.00-16800.00%
AMZN230616P001680002023-01-26 11:04AM EST168.0070.250.000.000.00-600.00%
AMZN230616P001685002023-01-25 3:16PM EST168.5071.350.000.000.00-16700.00%
AMZN230616P001690002023-01-25 3:15PM EST169.0072.450.000.000.00-15900.00%
AMZN230616P001695002023-01-25 2:59PM EST169.5072.910.000.000.00-17600.00%
AMZN230616P001700002023-01-25 3:09PM EST170.0073.150.000.000.00-3,28800.00%
AMZN230616P001705002023-01-25 2:59PM EST170.5073.550.000.000.00-16800.00%
AMZN230616P001710002022-11-08 3:24PM EST171.0081.4580.3581.050.00-830103.17%
AMZN230616P001715002023-01-25 2:59PM EST171.5074.600.000.000.00-17000.00%
AMZN230616P001720002023-01-18 9:51AM EST172.0074.370.000.000.00-8000.00%
AMZN230616P001725002023-01-25 3:09PM EST172.5075.400.000.000.00-5,84600.00%
AMZN230616P001730002022-12-21 11:12AM EST173.0086.2575.3076.200.00-2064.67%
AMZN230616P001735002023-01-25 3:09PM EST173.5076.650.000.000.00-2,07100.00%
AMZN230616P001740002023-01-09 2:38PM EST174.0085.750.000.000.00-200.00%
AMZN230616P001745002022-11-15 2:17PM EST174.5075.5885.7086.400.00-1500113.61%
AMZN230616P001750002022-11-18 11:05AM EST175.0081.1986.6587.700.00-200116.68%
AMZN230616P001755002022-11-18 11:05AM EST175.5081.7187.1588.150.00-200116.85%
AMZN230616P001760002022-11-16 2:29PM EST176.0078.5187.6588.700.00-1400117.24%
AMZN230616P001765002022-11-15 2:05PM EST176.5078.6787.6588.400.00-500114.61%
AMZN230616P001770002022-11-16 2:28PM EST177.0079.5088.6589.650.00-1400117.68%
AMZN230616P001775002022-12-02 2:25PM EST177.5083.2593.1594.050.00-280135.03%
AMZN230616P001780002022-11-16 3:32PM EST178.0081.4089.7090.700.00-1220118.45%
AMZN230616P001785002022-11-15 1:55PM EST178.5080.1590.0590.700.00-1000117.27%
AMZN230616P001790002022-11-16 2:25PM EST179.0081.5090.7091.650.00-1200118.88%
AMZN230616P001795002022-11-15 1:53PM EST179.5081.2191.0591.950.00-600118.37%
AMZN230616P001800002022-12-06 12:49PM EST180.0091.1396.5597.250.00-400139.78%
AMZN230616P001805002022-11-16 1:35PM EST180.5082.7892.2093.250.00-2400119.92%
AMZN230616P001810002022-11-16 2:24PM EST181.0083.6992.6593.700.00-1000119.96%
AMZN230616P001815002022-11-22 2:33PM EST181.5088.3097.1598.150.00-830137.45%
AMZN230616P001820002022-11-16 2:42PM EST182.0085.0093.7094.650.00-500120.49%
AMZN230616P001825002022-11-16 2:44PM EST182.5085.1894.1595.200.00-2420120.75%
AMZN230616P001830002022-11-23 3:56PM EST183.0089.0097.4098.100.00-330132.29%
AMZN230616P001835002022-11-16 2:44PM EST183.5086.2195.2096.000.00-2600120.94%
AMZN230616P001840002022-11-17 2:44PM EST184.0089.0295.6596.800.00-410121.76%
AMZN230616P001845002022-11-16 2:44PM EST184.5087.2196.1597.200.00-2500121.80%
AMZN230616P001850002022-11-17 10:49AM EST185.0089.6596.7097.700.00-1520122.17%
AMZN230616P001855002022-11-16 2:45PM EST185.5088.2197.2098.250.00-2800122.53%
AMZN230616P001860002022-11-16 2:18PM EST186.0088.9097.7098.700.00-1800122.68%
AMZN230616P001865002022-11-16 2:46PM EST186.5089.2198.1599.250.00-2800122.94%
AMZN230616P001870002022-11-16 3:28PM EST187.0090.2398.7099.700.00-2240123.19%
AMZN230616P001875002022-11-16 2:46PM EST187.5090.3199.15100.050.00-2800122.99%
AMZN230616P001880002022-11-25 12:22PM EST188.0094.25102.35103.200.00-10135.01%
AMZN230616P001885002022-11-16 2:48PM EST188.5091.36100.10101.250.00-2000123.83%
AMZN230616P001890002022-11-17 10:56AM EST189.0093.20100.65101.700.00-40124.08%
AMZN230616P001895002022-11-16 2:50PM EST189.5092.39101.20102.200.00-3160124.44%
AMZN230616P001900002023-01-25 3:09PM EST190.0093.200.000.000.00-12,36400.00%
AMZN230616P001905002022-11-28 12:43PM EST190.5095.60107.85108.400.00-20148.38%
AMZN230616P001910002022-11-16 3:02PM EST191.0093.92102.70103.700.00-4200125.18%
AMZN230616P001915002022-11-16 2:51PM EST191.5094.36103.10104.250.00-3000125.32%
AMZN230616P001920002022-11-17 3:12PM EST192.0098.10103.60104.700.00-1010125.45%
AMZN230616P001925002022-11-17 2:43PM EST192.5097.52104.10105.150.00-1140125.59%
AMZN230616P001930002022-11-17 9:53AM EST193.0097.38104.65105.500.00-1000125.60%
AMZN230616P001935002022-11-17 2:41PM EST193.5098.50105.10106.000.00-380125.73%
AMZN230616P001940002022-11-17 2:40PM EST194.0098.90105.60106.650.00-40126.31%
AMZN230616P001945002022-11-17 2:39PM EST194.5099.33106.10107.200.00-40126.66%
AMZN230616P001950002023-01-26 1:29PM EST195.0097.080.000.000.00-200.00%
AMZN230616P001955002022-11-17 2:37PM EST195.50100.44107.10108.200.00-20127.14%
AMZN230616P001960002022-11-18 3:04PM EST196.00102.38107.60108.550.00-20127.04%
AMZN230616P001965002022-11-16 2:54PM EST196.5099.29108.10109.200.00-3760127.61%
AMZN230616P001970002022-11-18 3:59PM EST197.00103.01108.60109.700.00-60127.84%
AMZN230616P001975002022-12-06 10:12AM EST197.50108.51113.55114.150.00-10146.46%
AMZN230616P001980002022-12-06 10:12AM EST198.00109.01114.15114.750.00-10147.13%
AMZN230616P001985002022-11-28 12:17PM EST198.50103.92115.75116.500.00-40152.33%
AMZN230616P001990002023-01-23 10:53AM EST199.00101.960.000.000.00-300.00%
AMZN230616P001995002022-11-17 3:57PM EST199.50104.75111.05112.250.00-40129.01%
AMZN230616P002000002023-01-23 10:38AM EST200.00102.790.000.000.00-300.00%
AMZN230616P002050002022-11-22 3:00PM EST205.00112.95120.65121.650.00-370149.11%
AMZN230616P002100002022-11-23 2:36PM EST210.00116.08124.35125.250.00-40145.51%
AMZN230616P002150002022-11-16 1:36PM EST215.00117.31126.50127.700.00-1300135.57%
AMZN230616P002200002022-11-16 1:38PM EST220.00122.29131.45132.700.00-1580137.50%
AMZN230616P002250002022-12-13 9:30AM EST225.00129.400.000.000.00-110.00%
AMZN230616P002300002022-11-25 11:43AM EST230.00136.48144.40145.200.00-40153.71%
AMZN230616P002350002022-11-16 12:15PM EST235.00137.09146.45147.700.00-20143.26%
AMZN230616P002400002022-10-27 2:35PM EST240.00128.92145.85147.000.00-20115.89%
AMZN230616P002450002022-10-27 2:40PM EST245.00133.92150.90152.050.00-120117.83%
AMZN230616P002500002022-11-21 1:13PM EST250.00158.69162.80163.750.00-400154.10%
AMZN230616P002550002022-10-27 2:44PM EST255.00143.96160.90162.000.00-20120.85%
AMZN230616P002600002022-06-05 11:16PM EST260.00102.82149.95150.650.00---0.00%
AMZN230616P002650002022-08-17 8:47AM EST265.00123.08137.50147.100.00-100.00%
AMZN230616P002700002022-06-05 11:16PM EST270.00146.52159.95160.650.00---0.00%
AMZN230616P002750002022-12-08 3:30PM EST275.00184.25188.55189.400.00-20165.30%
AMZN230616P010600002022-05-25 11:23AM EST1,060.0029.6116.0522.150.00--60.00%
AMZN230616P010800002022-06-01 11:46AM EST1,080.0022.6017.1023.350.00-4210.00%
AMZN230616P011000002022-05-31 8:47AM EST1,100.0024.7017.9524.750.00-5260.00%
AMZN230616P011200002022-05-20 12:19PM EST1,120.0039.2319.4525.850.00-16160.00%
AMZN230616P011400002022-05-20 2:36PM EST1,140.0037.7520.7027.200.00-18200.00%
AMZN230616P011600002022-06-02 11:37AM EST1,160.0026.3522.0028.600.00-10800.00%
AMZN230616P011800002022-05-23 2:49PM EST1,180.0040.4523.3530.000.00-1320.00%
AMZN230616P012000002022-06-03 2:08PM EST1,200.0027.7024.4031.65-12.40-30.92%17340.00%
AMZN230616P012200002022-05-19 11:18AM EST1,220.0042.4827.0533.000.00--20.00%
AMZN230616P012400002022-05-18 11:21AM EST1,240.0045.1127.8034.800.00-21200.00%
AMZN230616P012600002022-05-13 9:02AM EST1,260.0044.8529.6036.500.00-12420.00%
AMZN230616P012800002022-05-06 2:54PM EST1,280.0038.9630.7538.250.00-45240.00%
AMZN230616P013000002022-05-26 12:02PM EST1,300.0048.0032.4540.100.00-1470.00%
AMZN230616P013200002022-05-06 11:39AM EST1,320.0043.0034.2541.500.00-109460.00%
AMZN230616P013400002022-05-24 9:19AM EST1,340.0077.0036.1543.900.00-1410.00%
AMZN230616P013600002022-05-20 12:01PM EST1,360.0071.9538.2545.950.00-501340.00%
AMZN230616P013800002022-05-09 1:52PM EST1,380.0065.8440.2048.100.00-1561580.00%
AMZN230616P014000002022-05-25 9:48AM EST1,400.0075.5042.5050.350.00-22460.00%
AMZN230616P014200002022-05-23 9:42AM EST1,420.0081.3444.5552.650.00-2230.00%
AMZN230616P014400002022-05-20 1:52PM EST1,440.0086.3947.1055.000.00-1240.00%
AMZN230616P014500002022-05-25 9:40AM EST1,450.0082.4848.0556.300.00-180.00%
AMZN230616P014600002022-05-06 8:36AM EST1,460.0067.2449.5057.500.00-1220.00%
AMZN230616P014800002022-05-12 9:12AM EST1,480.0093.5152.0060.000.00-4200.00%
AMZN230616P015000002022-06-03 12:48PM EST1,500.0059.4854.6062.50+4.23+7.66%21290.00%
AMZN230616P015200002022-06-03 12:48PM EST1,520.0062.5757.2565.50+39.93+176.37%2100.00%
AMZN230616P015400002022-05-04 8:30AM EST1,540.0054.5061.9069.150.00-250.00%
AMZN230616P015500002022-05-25 8:38AM EST1,550.00111.6562.4070.250.00-1290.00%
AMZN230616P015600002022-05-31 11:09AM EST1,560.0071.5063.7571.800.00-8390.00%
AMZN230616P015800002022-06-03 1:25PM EST1,580.0071.2166.0574.50-55.24-43.69%21500.00%
AMZN230616P016000002022-06-03 1:25PM EST1,600.0074.9169.2577.50+5.56+8.02%22040.00%
AMZN230616P016200002022-05-31 11:57AM EST1,620.0082.8072.6581.000.00-6240.00%
AMZN230616P016400002022-05-25 9:43AM EST1,640.00126.5976.0584.500.00-3180.00%
AMZN230616P016600002022-05-23 8:50AM EST1,660.00126.2080.0088.000.00-5240.00%
AMZN230616P016800002022-05-31 10:06AM EST1,680.0087.0083.2591.500.00-1800.00%
AMZN230616P017000002022-06-03 1:48PM EST1,700.0091.0987.3095.00-18.88-17.17%102290.00%
AMZN230616P017200002022-06-03 1:48PM EST1,720.0095.0491.0599.50-17.76-15.74%2800.00%
AMZN230616P017400002022-06-03 10:49AM EST1,740.00101.8395.00103.00-58.42-36.46%1610.00%
AMZN230616P017600002022-06-03 10:49AM EST1,760.00106.4099.25107.50+8.70+8.90%11170.00%
AMZN230616P017800002022-05-20 2:36PM EST1,780.00167.52103.95113.750.00-6220.00%
AMZN230616P018000002022-06-03 1:42PM EST1,800.00112.63108.35118.35-1.09-0.96%21300.00%
AMZN230616P018200002022-06-03 9:15AM EST1,820.00120.86113.10123.10-76.22-38.67%5180.00%
AMZN230616P018400002022-06-03 11:40AM EST1,840.00124.35117.65127.95-60.70-32.80%6470.00%
AMZN230616P018600002022-06-03 12:09PM EST1,860.00127.37122.70133.20-4.63-3.51%250.00%
AMZN230616P018800002022-06-03 12:09PM EST1,880.00132.46128.75138.20-1.66-1.24%2160.00%
AMZN230616P019000002022-06-03 10:49AM EST1,900.00141.25132.95143.45+5.25+3.86%102490.00%
AMZN230616P019200002022-06-02 11:56AM EST1,920.00134.70139.45149.100.00-1240.00%
AMZN230616P019400002022-05-24 2:54PM EST1,940.00246.10143.85154.800.00-11060.00%
AMZN230616P019600002022-05-27 9:28AM EST1,960.00188.70149.50160.500.00-2420.00%
AMZN230616P019800002022-06-03 11:35AM EST1,980.00163.80156.35166.45-32.56-16.58%41170.00%
AMZN230616P020000002022-06-03 1:42PM EST2,000.00165.63166.00171.80-1.52-0.91%474890.00%
AMZN230616P021000002022-06-03 1:43PM EST2,100.00198.00193.50205.00-8.30-4.02%143870.00%
AMZN230616P022000002022-06-03 9:16AM EST2,200.00234.65229.70241.85+16.70+7.66%34680.00%
AMZN230616P023000002022-06-02 11:31AM EST2,300.00266.26270.50282.800.00-21,3870.00%
AMZN230616P024000002022-06-03 10:24AM EST2,400.00327.41314.80327.80+22.80+7.48%86360.00%
AMZN230616P025000002022-06-03 2:22PM EST2,500.00374.91364.30377.65-11.63-3.01%87390.00%
AMZN230616P026000002022-06-03 8:41AM EST2,600.00416.59418.05431.95-27.16-6.12%18460.00%
AMZN230616P027000002022-06-03 10:24AM EST2,700.00493.35475.95490.65+28.85+6.21%21,1560.00%
AMZN230616P028000002022-06-01 1:29PM EST2,800.00537.99538.55553.750.00-135650.00%
AMZN230616P029000002022-06-01 9:55AM EST2,900.00616.35606.80621.200.00-36160.00%
AMZN230616P030000002022-06-03 10:15AM EST3,000.00700.00676.60693.05+46.60+7.13%11,5710.00%
AMZN230616P030100002022-05-31 2:41PM EST3,010.00696.83684.50700.250.00-51480.00%
AMZN230616P030200002022-05-09 2:47PM EST3,020.00907.75691.00707.600.00-1580.00%
AMZN230616P030300002022-05-24 11:06AM EST3,030.00997.80698.50715.000.00-10290.00%
AMZN230616P030400002022-06-03 9:37AM EST3,040.00720.00705.50722.15+336.32+87.66%270.00%
AMZN230616P030500002022-06-03 2:01PM EST3,050.00715.00713.35729.95-76.56-9.67%1700.00%
AMZN230616P030600002022-05-09 12:33PM EST3,060.00785.00721.00737.250.00-1410.00%
AMZN230616P030700002022-05-24 10:42AM EST3,070.001,039.70728.50744.850.00-8210.00%
AMZN230616P030800002022-05-24 10:42AM EST3,080.001,047.35735.95752.650.00-10130.00%
AMZN230616P030900002022-05-26 11:31AM EST3,090.00906.35743.10760.100.00-1310.00%
AMZN230616P031000002022-05-25 8:53AM EST3,100.001,031.85751.00768.150.00-11400.00%
AMZN230616P031100002022-05-06 12:56PM EST3,110.00898.25758.85775.600.00-1270.00%
AMZN230616P031200002022-05-24 10:22AM EST3,120.001,079.15766.50783.600.00-2610.00%
AMZN230616P031300002022-05-23 9:41AM EST3,130.001,049.07774.20791.400.00-1160.00%
AMZN230616P031400002022-05-24 10:21AM EST3,140.001,098.05782.15799.050.00-9260.00%
AMZN230616P031500002022-05-26 1:34PM EST3,150.00955.95790.00806.850.00-11320.00%
AMZN230616P031600002022-05-24 10:31AM EST3,160.001,120.50797.50814.800.00-10120.00%
AMZN230616P031700002022-05-24 12:44PM EST3,170.001,104.40805.50822.450.00-8270.00%
AMZN230616P031800002022-05-06 12:54PM EST3,180.001,021.62813.50830.350.00-5340.00%
AMZN230616P031900002022-05-12 9:41AM EST3,190.001,072.40821.50838.250.00-5630.00%
AMZN230616P032000002022-06-02 10:41AM EST3,200.00840.00829.00846.150.00-112390.00%
AMZN230616P032100002022-05-25 11:16AM EST3,210.001,103.75837.50854.200.00-2120.00%
AMZN230616P032200002022-05-23 10:26AM EST3,220.001,132.40845.50862.250.00-2220.00%
AMZN230616P032300002022-05-24 8:30AM EST3,230.001,161.19853.50870.350.00-5420.00%
AMZN230616P032400002022-05-24 8:30AM EST3,240.001,170.34862.00878.500.00-5400.00%
AMZN230616P032500002022-05-25 1:53PM EST3,250.001,133.20870.00886.700.00-25050.00%
AMZN230616P032600002022-05-24 10:36AM EST3,260.001,211.55878.00894.900.00-2260.00%
AMZN230616P032700002022-05-25 9:41AM EST3,270.001,144.20886.00903.150.00-2260.00%
AMZN230616P032800002022-05-23 12:57PM EST3,280.001,177.75894.50911.450.00-2660.00%
AMZN230616P032900002022-05-26 8:33AM EST3,290.001,138.98903.00919.800.00-101260.00%
AMZN230616P033000002022-06-02 8:57AM EST3,300.00953.05911.55928.150.00-27800.00%
AMZN230616P033100002022-05-23 11:28AM EST3,310.001,201.35920.05936.450.00-6560.00%
AMZN230616P033200002022-05-27 9:57AM EST3,320.001,075.42928.00944.800.00-4240.00%
AMZN230616P033300002022-05-23 11:26AM EST3,330.001,218.50936.45953.150.00-31400.00%
AMZN230616P033400002022-05-23 2:52PM EST3,340.001,211.40945.00961.550.00-24520.00%
AMZN230616P033500002022-05-26 10:52AM EST3,350.001,158.37953.60969.850.00-11,5430.00%
AMZN230616P033600002022-06-01 11:24AM EST3,360.00985.55961.50978.450.00-3490.00%
AMZN230616P033700002022-05-27 9:41AM EST3,370.001,111.69970.00986.950.00-4140.00%
AMZN230616P033800002022-05-24 1:08PM EST3,380.001,306.80978.80995.500.00-6190.00%
AMZN230616P033900002022-05-24 1:08PM EST3,390.001,315.90988.051,004.100.00-2300.00%
AMZN230616P034000002022-06-01 11:24AM EST3,400.001,019.51996.001,012.700.00-11210.00%
AMZN230616P034100002022-05-23 12:21PM EST3,410.001,321.001,004.551,021.350.00-10560.00%
AMZN230616P034200002022-05-24 9:43AM EST3,420.001,369.021,013.501,030.050.00-2170.00%
AMZN230616P034300002022-05-23 12:51PM EST3,430.001,318.701,021.601,038.750.00-12130.00%
AMZN230616P034400002022-05-23 10:23AM EST3,440.001,346.001,030.501,047.500.00-12140.00%
AMZN230616P034500002022-05-24 9:44AM EST3,450.001,390.431,039.601,056.300.00-21140.00%
AMZN230616P034600002022-06-01 9:38AM EST3,460.001,074.001,048.001,065.200.00-1320.00%
AMZN230616P034700002022-05-23 10:22AM EST3,470.001,369.201,057.501,073.950.00-14280.00%
AMZN230616P034800002022-05-23 12:38PM EST3,480.001,372.051,066.001,082.700.00-3320.00%
AMZN230616P034900002022-06-01 8:30AM EST3,490.001,084.311,075.001,091.500.00-5560.00%
AMZN230616P035000002022-06-02 10:18AM EST3,500.001,099.131,083.501,100.250.00-11660.00%
AMZN230616P035100002022-06-01 8:30AM EST3,510.001,102.311,092.501,109.100.00-5380.00%
AMZN230616P035200002022-05-23 8:54AM EST3,520.001,380.051,101.001,118.000.00-2120.00%
AMZN230616P035300002022-05-19 12:27PM EST3,530.001,384.001,110.001,127.000.00-6270.00%
AMZN230616P035400002022-06-03 2:53PM EST3,540.001,122.501,119.501,135.90+421.35+60.09%1260.00%
AMZN230616P035500002022-05-19 11:17AM EST3,550.001,371.401,128.001,144.900.00-6350.00%
AMZN230616P035600002022-05-23 10:29AM EST3,560.001,461.921,137.501,153.800.00-2140.00%
AMZN230616P035700002022-02-04 10:27AM EST3,570.00676.66803.15817.500.00-2150.00%
AMZN230616P035800002022-02-04 2:14PM EST3,580.00653.32810.50827.350.00-330.00%
AMZN230616P035900002022-02-03 3:03PM EST3,590.00943.08818.95833.250.00-1650.00%
AMZN230616P036000002022-06-01 9:22AM EST3,600.001,173.291,173.501,190.050.00-44010.00%
AMZN230616P036100002022-06-01 11:15AM EST3,610.001,210.001,182.501,199.350.00-5330.00%
AMZN230616P036200002022-06-03 2:59PM EST3,620.001,202.801,195.501,208.55+650.85+117.92%270.00%
AMZN230616P036300002022-06-03 2:59PM EST3,630.001,209.901,201.201,217.70+673.73+125.66%270.00%
AMZN230616P036400002022-06-03 2:57PM EST3,640.001,218.601,210.001,226.80-136.90-10.10%690.00%
AMZN230616P036500002022-06-03 2:57PM EST3,650.001,227.001,220.001,235.95-256.70-17.30%490.00%
AMZN230616P036600002022-06-03 2:56PM EST3,660.001,236.801,228.501,245.10-272.70-18.07%200.00%
AMZN230616P036700002022-06-03 2:58PM EST3,670.001,247.601,237.501,254.40-247.25-16.54%450.00%
AMZN230616P036800002022-05-05 8:30AM EST3,680.001,245.951,246.501,263.600.00-1330.00%
AMZN230616P036900002022-05-09 9:16AM EST3,690.001,538.501,256.001,272.850.00-1630.00%
AMZN230616P037000002022-05-23 8:41AM EST3,700.001,546.501,265.001,282.050.00-11240.00%
AMZN230616P037100002022-05-04 2:01PM EST3,710.001,242.001,274.501,291.300.00-1640.00%
AMZN230616P037200002022-04-27 9:50AM EST3,720.001,010.001,416.001,434.500.00-3110.00%
AMZN230616P037300002022-03-24 9:45AM EST3,730.00706.55939.15952.850.00-1100.00%
AMZN230616P037400002021-10-26 8:37AM EST3,740.00655.51654.50673.500.00-860.00%
AMZN230616P037500002022-05-25 2:41PM EST3,750.001,608.261,311.501,328.750.00-5790.00%
AMZN230616P037600002022-05-25 2:41PM EST3,760.001,618.241,321.001,338.200.00-570.00%
AMZN230616P037700002021-12-29 9:42AM EST3,770.00674.001,059.251,076.100.00-130.00%
AMZN230616P037800002022-05-06 9:45AM EST3,780.001,473.551,340.001,357.000.00-170.00%
AMZN230616P037900002022-05-06 8:31AM EST3,790.001,485.001,349.501,366.500.00-130.00%
AMZN230616P038000002022-05-20 8:30AM EST3,800.001,613.431,359.001,376.100.00-1530.00%
AMZN230616P038200002022-05-25 8:34AM EST3,820.001,726.001,378.001,395.000.00-170.00%
AMZN230616P038300002022-01-12 9:35AM EST3,830.00752.000.000.000.00--20.00%
AMZN230616P038500002022-05-09 8:32AM EST3,850.001,609.501,406.001,423.250.00-180.00%
AMZN230616P038800002021-11-24 9:30AM EST3,880.00700.65737.75749.200.00-1180.00%
AMZN230616P038900002022-04-29 9:55AM EST3,890.001,363.501,583.501,601.500.00-1100.00%
AMZN230616P039000002022-05-19 10:41AM EST3,900.001,705.751,455.001,471.050.00-240.00%
AMZN230616P039100002022-03-29 8:36AM EST3,910.00725.951,139.301,154.700.00--20.00%
AMZN230616P039300002022-03-22 9:04AM EST3,930.00821.95960.75977.800.00-110.00%
AMZN230616P039400002022-05-15 11:05PM EST3,940.001,758.901,492.501,509.500.00--10.00%
AMZN230616P039500002022-05-20 9:16AM EST3,950.001,772.651,503.501,519.200.00-780.00%
AMZN230616P039600002022-05-16 9:23AM EST3,960.001,710.001,512.501,528.900.00--10.00%
AMZN230616P039700002022-05-04 1:00PM EST3,970.001,517.501,522.501,538.600.00-110.00%
AMZN230616P039800002022-05-06 8:31AM EST3,980.001,671.001,531.501,548.300.00-120.00%
AMZN230616P039900002022-03-30 1:23PM EST3,990.00812.931,509.501,528.500.00-63780.00%
AMZN230616P040000002022-05-19 10:13AM EST4,000.001,813.621,551.001,567.750.00-34490.00%
AMZN230616P041000002022-05-02 1:02PM EST4,100.001,681.981,660.701,678.550.00-100.00%
AMZN230616P042000002022-05-05 12:42PM EST4,200.001,857.201,747.001,763.800.00-300.00%
AMZN230616P043000002022-05-18 9:56AM EST4,300.002,088.201,846.001,862.350.00-200.00%
AMZN230616P044000002022-05-25 2:25PM EST4,400.002,240.591,945.001,962.200.00-250.00%
AMZN230616P045000002022-05-24 12:59PM EST4,500.002,413.172,044.502,061.600.00-24970.00%
AMZN230616P046000002022-05-25 12:27PM EST4,600.002,470.162,144.502,161.750.00-100.00%
AMZN230616P047000002022-05-13 2:38PM EST4,700.002,449.532,244.002,261.600.00-200.00%
AMZN230616P048000002022-04-29 8:36AM EST4,800.002,216.502,488.502,506.500.00-300.00%
AMZN230616P049000002022-04-01 10:59AM EST4,900.001,644.122,405.502,424.500.00-2160.00%
AMZN230616P050000002022-05-16 9:16AM EST5,000.002,756.552,544.002,561.750.00-2400.00%
AMZN230616P051000002022-03-29 1:34PM EST5,100.001,728.082,197.502,215.500.00-420.00%
AMZN230616P052000002022-04-19 12:52PM EST5,200.002,056.383,044.353,062.200.00-400.00%
AMZN230616P053000002022-05-02 8:33AM EST5,300.002,871.502,842.052,867.050.00-200.00%
AMZN230616P054000002022-04-29 1:23PM EST5,400.002,930.393,087.503,106.500.00-100.00%
AMZN230616P055000002022-05-16 9:16AM EST5,500.003,256.613,044.003,061.750.00-200.00%