Mercado fechado
BOVESPA
101.882,20 -1.831,25 (-1,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.904,00 -294,94 (-0,54%) PETROLEO CRU
75,70 +1,33 (+1,79%) OURO
1.987,00 -10,70 (-0,54%) Bitcoin USD
28.552,42 +389,93 (+1,38%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00045000 | 2023-03-30 10:34AM EDT | 45.00 | 61.23 | 61.00 | 62.45 | 0.00 | - | 1 | 39 | 68.56% |
| AMZN240621C00050000 | 2023-03-24 3:18PM EDT | 50.00 | 52.36 | 56.65 | 58.10 | 0.00 | - | 2 | 387 | 65.00% |
| AMZN240621C00052000 | 2023-03-30 12:57PM EDT | 52.00 | 54.39 | 54.95 | 56.35 | 0.00 | - | 1 | 603 | 63.65% |
| AMZN240621C00053000 | 2023-01-06 12:33PM EDT | 53.00 | 38.40 | 54.95 | 56.10 | 0.00 | - | 4 | 169 | 66.66% |
| AMZN240621C00054000 | 2023-02-03 1:49PM EDT | 54.00 | 58.30 | 46.05 | 47.05 | 0.00 | - | 1 | 177 | 0.00% |
| AMZN240621C00055000 | 2023-03-09 2:11PM EDT | 55.00 | 45.40 | 52.45 | 53.70 | 0.00 | - | 1 | 339 | 61.63% |
| AMZN240621C00056000 | 2023-03-20 12:28PM EDT | 56.00 | 45.85 | 51.60 | 52.85 | 0.00 | - | 2 | 832 | 61.00% |
| AMZN240621C00057000 | 2023-03-03 2:59PM EDT | 57.00 | 43.70 | 50.80 | 52.05 | 0.00 | - | 1 | 832 | 60.58% |
| AMZN240621C00058000 | 2023-02-13 2:45PM EDT | 58.00 | 47.63 | 43.25 | 44.65 | 0.00 | - | 2 | 151 | 0.00% |
| AMZN240621C00059000 | 2023-03-27 1:12PM EDT | 59.00 | 43.70 | 49.10 | 50.35 | 0.00 | - | 1 | 34 | 59.27% |
| AMZN240621C00060000 | 2023-03-28 3:19PM EDT | 60.00 | 43.15 | 48.25 | 49.50 | 0.00 | - | 1 | 830 | 58.61% |
| AMZN240621C00061000 | 2023-03-14 11:30AM EDT | 61.00 | 40.45 | 47.50 | 48.65 | 0.00 | - | 5 | 128 | 58.15% |
| AMZN240621C00062000 | 2023-03-30 12:58PM EDT | 62.00 | 45.85 | 46.65 | 47.85 | 0.00 | - | 1 | 296 | 57.58% |
| AMZN240621C00063000 | 2023-01-05 12:24PM EDT | 63.00 | 30.92 | 46.70 | 47.80 | 0.00 | - | 1 | 103 | 60.27% |
| AMZN240621C00064000 | 2023-03-27 10:25AM EDT | 64.00 | 42.00 | 45.05 | 46.25 | 0.00 | - | 1 | 180 | 56.62% |
| AMZN240621C00065000 | 2023-03-17 11:33AM EDT | 65.00 | 40.55 | 44.20 | 45.45 | 0.00 | - | 26 | 967 | 56.02% |
| AMZN240621C00066000 | 2023-02-10 1:15PM EDT | 66.00 | 38.66 | 32.95 | 33.80 | 0.00 | - | 1 | 140 | 0.00% |
| AMZN240621C00067000 | 2023-03-22 2:55PM EDT | 67.00 | 41.00 | 42.75 | 43.75 | 0.00 | - | 1 | 361 | 55.08% |
| AMZN240621C00068000 | 2023-03-29 11:07AM EDT | 68.00 | 38.95 | 42.00 | 42.95 | 0.00 | - | 12 | 319 | 54.65% |
| AMZN240621C00069000 | 2023-03-03 2:15PM EDT | 69.00 | 34.19 | 41.15 | 42.20 | 0.00 | - | 2 | 398 | 54.11% |
| AMZN240621C00070000 | 2023-03-31 12:03PM EDT | 70.00 | 41.00 | 40.60 | 41.40 | +3.05 | +8.04% | 61 | 575 | 53.99% |
| AMZN240621C00071000 | 2023-03-31 3:52PM EDT | 71.00 | 39.70 | 39.90 | 40.65 | +0.64 | +1.64% | 2 | 366 | 53.68% |
| AMZN240621C00072000 | 2023-03-31 10:43AM EDT | 72.00 | 39.29 | 39.20 | 39.80 | +1.16 | +3.04% | 202 | 472 | 53.19% |
| AMZN240621C00073000 | 2023-03-31 9:59AM EDT | 73.00 | 38.04 | 38.10 | 39.10 | +0.46 | +1.22% | 2 | 577 | 52.28% |
| AMZN240621C00074000 | 2023-03-31 3:21PM EDT | 74.00 | 37.91 | 37.65 | 38.30 | +0.77 | +2.07% | 202 | 638 | 52.25% |
| AMZN240621C00075000 | 2023-03-31 1:59PM EDT | 75.00 | 37.07 | 36.85 | 37.65 | +0.82 | +2.26% | 1 | 926 | 51.89% |
| AMZN240621C00076000 | 2023-03-31 11:42AM EDT | 76.00 | 36.35 | 35.90 | 36.90 | +1.09 | +3.09% | 2 | 594 | 51.12% |
| AMZN240621C00077000 | 2023-03-31 1:10PM EDT | 77.00 | 35.39 | 35.25 | 36.10 | +0.46 | +1.32% | 4 | 101 | 50.74% |
| AMZN240621C00078000 | 2023-03-31 2:30PM EDT | 78.00 | 34.72 | 34.45 | 35.35 | +1.13 | +3.36% | 2 | 414 | 50.20% |
| AMZN240621C00079000 | 2023-03-16 10:07AM EDT | 79.00 | 29.66 | 34.05 | 34.65 | 0.00 | - | 1 | 190 | 50.30% |
| AMZN240621C00080000 | 2023-03-31 11:27AM EDT | 80.00 | 33.47 | 33.30 | 33.95 | +0.72 | +2.20% | 23 | 11,086 | 50.80% |
| AMZN240621C00081000 | 2023-03-31 12:27PM EDT | 81.00 | 32.85 | 32.35 | 33.30 | +1.40 | +4.45% | 24 | 204 | 50.56% |
| AMZN240621C00082000 | 2023-03-31 2:36PM EDT | 82.00 | 31.80 | 31.75 | 32.65 | +0.33 | +1.05% | 12 | 413 | 50.30% |
| AMZN240621C00082500 | 2023-03-30 10:08AM EDT | 82.50 | 30.45 | 31.45 | 32.35 | 0.00 | - | 4 | 420 | 50.23% |
| AMZN240621C00083000 | 2023-03-31 2:32PM EDT | 83.00 | 31.15 | 31.00 | 32.05 | +1.95 | +6.68% | 1 | 516 | 50.16% |
| AMZN240621C00084000 | 2023-03-29 3:08PM EDT | 84.00 | 28.50 | 30.30 | 31.30 | 0.00 | - | 8 | 169 | 49.60% |
| AMZN240621C00085000 | 2023-03-31 12:25PM EDT | 85.00 | 30.10 | 29.65 | 30.60 | +1.20 | +4.15% | 18 | 862 | 49.16% |
| AMZN240621C00086000 | 2023-03-31 2:36PM EDT | 86.00 | 29.15 | 29.00 | 29.90 | +3.47 | +13.51% | 1 | 685 | 48.71% |
| AMZN240621C00087000 | 2023-03-27 12:26PM EDT | 87.00 | 24.55 | 28.30 | 29.25 | 0.00 | - | 1 | 980 | 48.38% |
| AMZN240621C00087500 | 2023-03-31 12:27PM EDT | 87.50 | 28.50 | 28.30 | 28.85 | +1.00 | +3.64% | 40 | 568 | 48.02% |
| AMZN240621C00088000 | 2023-03-31 2:39PM EDT | 88.00 | 27.90 | 28.00 | 28.65 | +1.00 | +3.72% | 1 | 1,154 | 48.17% |
| AMZN240621C00089000 | 2023-03-31 2:39PM EDT | 89.00 | 27.25 | 27.00 | 27.90 | +1.00 | +3.81% | 7 | 498 | 47.55% |
| AMZN240621C00090000 | 2023-03-31 2:39PM EDT | 90.00 | 26.60 | 26.85 | 27.30 | +0.65 | +2.50% | 30 | 3,621 | 47.31% |
| AMZN240621C00091000 | 2023-03-31 2:39PM EDT | 91.00 | 26.00 | 26.15 | 26.80 | +0.95 | +3.79% | 43 | 1,078 | 47.30% |
| AMZN240621C00092000 | 2023-03-31 2:39PM EDT | 92.00 | 25.40 | 25.50 | 26.10 | +0.50 | +2.01% | 16 | 960 | 46.78% |
| AMZN240621C00092500 | 2023-03-31 2:39PM EDT | 92.50 | 25.10 | 24.85 | 25.75 | +0.65 | +2.66% | 63 | 1,028 | 46.52% |
| AMZN240621C00093000 | 2023-03-31 2:39PM EDT | 93.00 | 24.85 | 24.60 | 25.65 | +0.70 | +2.90% | 74 | 2,876 | 46.86% |
| AMZN240621C00094000 | 2023-03-31 2:07PM EDT | 94.00 | 24.45 | 24.15 | 24.85 | +0.75 | +3.16% | 12 | 884 | 46.07% |
| AMZN240621C00095000 | 2023-03-31 2:07PM EDT | 95.00 | 23.85 | 23.60 | 24.25 | +0.80 | +3.47% | 66 | 20,872 | 45.75% |
| AMZN240621C00096000 | 2023-03-31 2:18PM EDT | 96.00 | 23.15 | 22.85 | 23.75 | +2.95 | +14.60% | 42 | 1,299 | 45.66% |
| AMZN240621C00097000 | 2023-03-31 2:07PM EDT | 97.00 | 22.70 | 22.35 | 23.15 | +3.95 | +21.07% | 16 | 1,514 | 45.31% |
| AMZN240621C00097500 | 2023-03-31 2:18PM EDT | 97.50 | 22.25 | 22.20 | 22.90 | +0.98 | +4.61% | 4 | 683 | 45.25% |
| AMZN240621C00098000 | 2023-03-31 1:28PM EDT | 98.00 | 22.00 | 22.00 | 22.70 | +0.53 | +2.47% | 30 | 913 | 45.30% |
| AMZN240621C00099000 | 2023-03-31 1:28PM EDT | 99.00 | 21.45 | 21.35 | 22.00 | +0.55 | +2.63% | 29 | 1,272 | 44.70% |
| AMZN240621C00100000 | 2023-03-31 2:56PM EDT | 100.00 | 20.75 | 20.65 | 21.40 | +0.40 | +1.97% | 95 | 16,077 | 44.31% |
| AMZN240621C00102500 | 2023-03-31 2:48PM EDT | 102.50 | 19.45 | 19.30 | 20.00 | +0.85 | +4.57% | 69 | 1,373 | 43.51% |
| AMZN240621C00105000 | 2023-03-31 3:59PM EDT | 105.00 | 18.50 | 18.35 | 18.90 | +0.63 | +3.53% | 50 | 4,547 | 43.29% |
| AMZN240621C00107500 | 2023-03-31 3:53PM EDT | 107.50 | 17.02 | 17.20 | 17.50 | +1.42 | +9.10% | 24 | 1,873 | 42.31% |
| AMZN240621C00110000 | 2023-03-31 2:20PM EDT | 110.00 | 15.95 | 16.00 | 16.35 | +0.38 | +2.44% | 5 | 4,142 | 41.79% |
| AMZN240621C00112500 | 2023-03-31 12:18PM EDT | 112.50 | 14.90 | 14.90 | 15.20 | +0.60 | +4.20% | 53 | 833 | 41.17% |
| AMZN240621C00115000 | 2023-03-31 1:15PM EDT | 115.00 | 13.95 | 13.85 | 14.20 | +0.36 | +2.65% | 34 | 5,560 | 40.79% |
| AMZN240621C00117500 | 2023-03-31 3:38PM EDT | 117.50 | 12.90 | 12.85 | 13.20 | +0.65 | +5.31% | 10 | 1,340 | 40.31% |
| AMZN240621C00120000 | 2023-03-31 2:43PM EDT | 120.00 | 11.95 | 11.90 | 12.30 | +0.37 | +3.20% | 181 | 5,520 | 39.96% |
| AMZN240621C00122500 | 2023-03-31 11:59AM EDT | 122.50 | 11.20 | 11.10 | 11.40 | +1.05 | +10.34% | 1 | 1,458 | 39.52% |
| AMZN240621C00125000 | 2023-03-31 2:56PM EDT | 125.00 | 10.20 | 10.20 | 10.60 | +0.05 | +0.49% | 12 | 6,139 | 39.20% |
| AMZN240621C00127500 | 2023-03-31 9:56AM EDT | 127.50 | 9.60 | 9.45 | 9.80 | +0.20 | +2.13% | 1 | 2,311 | 38.80% |
| AMZN240621C00130000 | 2023-03-31 3:54PM EDT | 130.00 | 8.80 | 8.80 | 9.00 | +0.27 | +3.17% | 17 | 6,859 | 38.30% |
| AMZN240621C00132500 | 2023-03-31 3:55PM EDT | 132.50 | 8.15 | 8.10 | 8.35 | +0.10 | +1.24% | 203 | 2,942 | 38.06% |
| AMZN240621C00135000 | 2023-03-31 3:52PM EDT | 135.00 | 7.35 | 7.40 | 7.75 | +0.15 | +2.08% | 23 | 4,036 | 37.85% |
| AMZN240621C00137500 | 2023-03-31 3:21PM EDT | 137.50 | 7.02 | 6.85 | 7.10 | +0.36 | +5.41% | 207 | 3,068 | 37.43% |
| AMZN240621C00140000 | 2023-03-31 2:57PM EDT | 140.00 | 6.25 | 6.30 | 6.65 | +0.15 | +2.46% | 8 | 5,146 | 37.43% |
| AMZN240621C00142500 | 2023-03-31 11:38AM EDT | 142.50 | 5.85 | 5.80 | 6.10 | +0.32 | +5.79% | 4 | 4,207 | 37.09% |
| AMZN240621C00145000 | 2023-03-31 12:20PM EDT | 145.00 | 5.45 | 5.30 | 5.65 | +0.35 | +6.86% | 8 | 8,653 | 36.93% |
| AMZN240621C00147500 | 2023-03-29 3:37PM EDT | 147.50 | 4.40 | 4.90 | 5.20 | 0.00 | - | 10 | 1,799 | 36.70% |
| AMZN240621C00150000 | 2023-03-31 2:21PM EDT | 150.00 | 4.50 | 4.60 | 4.80 | -0.01 | -0.22% | 64 | 7,418 | 36.53% |
| AMZN240621C00152500 | 2023-03-28 10:35AM EDT | 152.50 | 3.30 | 4.20 | 4.45 | 0.00 | - | 1 | 676 | 36.43% |
| AMZN240621C00155000 | 2023-03-30 11:43AM EDT | 155.00 | 3.85 | 3.85 | 4.05 | 0.00 | - | 31 | 1,708 | 36.10% |
| AMZN240621C00157500 | 2023-03-23 3:44PM EDT | 157.50 | 3.20 | 3.45 | 3.75 | 0.00 | - | 2 | 625 | 36.01% |
| AMZN240621C00160000 | 2023-03-31 3:58PM EDT | 160.00 | 3.35 | 3.25 | 3.45 | 0.00 | - | 2 | 4,416 | 35.86% |
| AMZN240621C00162500 | 2023-03-30 9:37AM EDT | 162.50 | 2.81 | 3.00 | 3.20 | 0.00 | - | 2 | 1,251 | 35.80% |
| AMZN240621C00165000 | 2023-03-31 3:42PM EDT | 165.00 | 2.76 | 2.68 | 2.92 | -0.11 | -3.83% | 11 | 2,730 | 35.58% |
| AMZN240621C00167500 | 2023-03-31 11:46AM EDT | 167.50 | 2.56 | 2.55 | 2.72 | +0.25 | +10.82% | 4 | 670 | 35.58% |
| AMZN240621C00170000 | 2023-03-31 10:40AM EDT | 170.00 | 2.42 | 2.27 | 2.52 | +0.41 | +20.40% | 2 | 3,459 | 35.53% |
| AMZN240621C00172500 | 2023-03-29 9:37AM EDT | 172.50 | 2.00 | 2.17 | 2.34 | 0.00 | - | 1 | 2,036 | 35.50% |
| AMZN240621C00175000 | 2023-03-30 10:15AM EDT | 175.00 | 1.96 | 1.96 | 2.15 | 0.00 | - | 2 | 3,652 | 35.38% |
| AMZN240621C00177500 | 2023-03-31 9:47AM EDT | 177.50 | 1.89 | 1.78 | 2.01 | +0.16 | +9.25% | 1 | 993 | 35.41% |
| AMZN240621C00180000 | 2023-03-31 9:47AM EDT | 180.00 | 1.77 | 1.71 | 1.85 | +0.21 | +13.46% | 1 | 11,406 | 35.32% |
| AMZN240621C00182500 | 2023-03-30 9:46AM EDT | 182.50 | 1.59 | 1.52 | 1.72 | 0.00 | - | 1 | 1,124 | 35.31% |
| AMZN240621C00185000 | 2023-03-31 3:50PM EDT | 185.00 | 1.44 | 1.48 | 1.61 | +0.04 | +2.86% | 4 | 2,498 | 35.35% |
| AMZN240621C00187500 | 2023-03-15 3:43PM EDT | 187.50 | 1.19 | 1.38 | 1.50 | 0.00 | - | 3 | 621 | 35.36% |
| AMZN240621C00190000 | 2023-03-28 3:54PM EDT | 190.00 | 1.06 | 1.27 | 1.40 | 0.00 | - | 10 | 1,109 | 35.39% |
| AMZN240621C00192500 | 2023-03-13 10:47AM EDT | 192.50 | 0.81 | 1.19 | 1.31 | 0.00 | - | 2 | 299 | 35.43% |
| AMZN240621C00195000 | 2023-03-30 10:32AM EDT | 195.00 | 1.18 | 1.10 | 1.20 | 0.00 | - | 2 | 444 | 35.30% |
| AMZN240621C00197500 | 2023-03-29 2:38PM EDT | 197.50 | 0.96 | 1.03 | 1.16 | 0.00 | - | 15 | 241 | 35.57% |
| AMZN240621C00200000 | 2023-03-31 3:57PM EDT | 200.00 | 1.01 | 0.92 | 1.10 | +0.02 | +2.02% | 20 | 12,198 | 35.69% |
| AMZN240621C00202500 | 2023-03-27 1:46PM EDT | 202.50 | 0.82 | 0.87 | 1.02 | 0.00 | - | 45 | 386 | 35.66% |
| AMZN240621C00205000 | 2023-03-30 3:14PM EDT | 205.00 | 0.87 | 0.83 | 0.96 | 0.00 | - | 4 | 222 | 35.72% |
| AMZN240621C00207500 | 2023-03-28 2:20PM EDT | 207.50 | 0.72 | 0.78 | 0.93 | 0.00 | - | 1 | 115 | 35.97% |
| AMZN240621C00210000 | 2023-03-29 11:26AM EDT | 210.00 | 0.66 | 0.76 | 0.87 | 0.00 | - | 1 | 852 | 35.99% |
| AMZN240621C00212500 | 2023-03-27 11:18AM EDT | 212.50 | 0.68 | 0.71 | 0.82 | 0.00 | - | 1 | 335 | 36.06% |
| AMZN240621C00215000 | 2023-03-31 11:25AM EDT | 215.00 | 0.72 | 0.67 | 0.78 | +0.14 | +24.14% | 5 | 647 | 36.17% |
| AMZN240621C00217500 | 2023-03-28 10:57AM EDT | 217.50 | 0.57 | 0.59 | 0.74 | 0.00 | - | 1 | 25,158 | 36.27% |
| AMZN240621C00220000 | 2023-03-28 3:05PM EDT | 220.00 | 0.53 | 0.60 | 0.71 | 0.00 | - | 13 | 429 | 36.43% |
| AMZN240621C00222500 | 2023-03-27 2:11PM EDT | 222.50 | 0.49 | 0.57 | 0.68 | 0.00 | - | 75 | 322 | 36.57% |
| AMZN240621C00225000 | 2023-03-31 3:58PM EDT | 225.00 | 0.56 | 0.53 | 0.60 | +0.05 | +9.80% | 1 | 2,509 | 36.23% |
| AMZN240621C00227500 | 2023-03-29 10:21AM EDT | 227.50 | 0.43 | 0.51 | 0.61 | 0.00 | - | 1 | 898 | 36.72% |
| AMZN240621C00230000 | 2023-03-30 1:38PM EDT | 230.00 | 0.50 | 0.48 | 0.58 | 0.00 | - | 1 | 1,172 | 36.82% |
| AMZN240621C00235000 | 2023-03-31 3:46PM EDT | 235.00 | 0.47 | 0.43 | 0.49 | 0.00 | - | 38 | 10,425 | 36.60% |
| AMZN240621C01080000 | 2022-05-24 3:52PM EDT | 1,080.00 | 1,475.05 | 1,476.50 | 1,495.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621C01100000 | 2022-05-19 9:56AM EDT | 1,100.00 | 1,200.00 | 1,459.50 | 1,478.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621C01140000 | 2022-05-20 10:08AM EDT | 1,140.00 | 1,173.15 | 1,426.00 | 1,445.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621C01200000 | 2022-05-25 9:49AM EDT | 1,200.00 | 1,046.00 | 1,376.50 | 1,395.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01220000 | 2022-06-03 12:37PM EDT | 1,220.00 | 1,359.00 | 1,360.50 | 1,379.00 | +58.85 | +4.53% | 1 | 2 | 0.00% |
| AMZN240621C01240000 | 2022-05-24 1:41PM EDT | 1,240.00 | 1,018.15 | 1,344.00 | 1,362.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C01260000 | 2022-05-12 9:30AM EDT | 1,260.00 | 985.00 | 1,328.00 | 1,347.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C01280000 | 2022-05-09 11:40AM EDT | 1,280.00 | 1,114.00 | 1,312.00 | 1,331.00 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN240621C01300000 | 2022-05-05 3:06PM EDT | 1,300.00 | 1,175.80 | 1,296.00 | 1,314.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN240621C01320000 | 2022-05-16 12:05AM EDT | 1,320.00 | 1,015.52 | 1,280.00 | 1,299.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C01340000 | 2022-05-16 12:05AM EDT | 1,340.00 | 1,015.80 | 1,264.00 | 1,283.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621C01360000 | 2022-05-16 12:05AM EDT | 1,360.00 | 1,007.40 | 1,248.50 | 1,267.00 | 0.00 | - | - | 4 | 0.00% |
| AMZN240621C01380000 | 2022-05-16 12:05AM EDT | 1,380.00 | 1,001.45 | 1,232.50 | 1,251.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN240621C01400000 | 2022-05-27 9:32AM EDT | 1,400.00 | 1,065.00 | 1,217.00 | 1,236.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C01420000 | 2022-05-16 12:05AM EDT | 1,420.00 | 1,026.60 | 1,202.00 | 1,220.00 | 0.00 | - | - | 5 | 0.00% |
| AMZN240621C01440000 | 2022-05-13 3:54PM EDT | 1,440.00 | 1,018.10 | 1,186.50 | 1,205.00 | 0.00 | - | 3 | 9 | 0.00% |
| AMZN240621C01460000 | 2022-05-16 12:05AM EDT | 1,460.00 | 933.05 | 1,171.00 | 1,190.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C01480000 | 2022-05-06 3:46PM EDT | 1,480.00 | 1,031.69 | 1,156.00 | 1,174.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621C01500000 | 2022-06-01 10:28AM EDT | 1,500.00 | 1,154.10 | 1,140.50 | 1,159.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN240621C01540000 | 2022-05-04 10:24AM EDT | 1,540.00 | 1,132.35 | 1,096.05 | 1,111.65 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01560000 | 2022-06-01 10:17AM EDT | 1,560.00 | 1,112.95 | 1,096.50 | 1,115.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621C01580000 | 2022-06-01 10:30AM EDT | 1,580.00 | 1,094.00 | 1,082.00 | 1,100.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01600000 | 2022-06-01 3:13PM EDT | 1,600.00 | 1,095.60 | 1,067.00 | 1,086.00 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN240621C01620000 | 2022-05-19 11:46AM EDT | 1,620.00 | 840.00 | 1,052.50 | 1,071.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01640000 | 2022-04-29 10:43AM EDT | 1,640.00 | 1,114.45 | 904.00 | 922.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240621C01650000 | 2022-06-02 3:32PM EDT | 1,650.00 | 1,035.00 | 1,032.00 | 1,050.00 | -50.00 | -4.61% | 2 | 5 | 0.00% |
| AMZN240621C01680000 | 2022-05-16 12:05AM EDT | 1,680.00 | 772.35 | 1,010.00 | 1,029.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN240621C01700000 | 2022-05-31 11:02AM EDT | 1,700.00 | 925.15 | 996.00 | 1,015.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C01720000 | 2022-05-23 11:20AM EDT | 1,720.00 | 696.72 | 982.00 | 1,000.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C01740000 | 2022-04-29 3:41PM EDT | 1,740.00 | 998.00 | 838.00 | 856.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621C01750000 | 2022-05-24 12:14PM EDT | 1,750.00 | 668.35 | 962.00 | 980.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01780000 | 2022-05-16 12:05AM EDT | 1,780.00 | 671.77 | 941.00 | 959.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C01800000 | 2022-06-02 11:34AM EDT | 1,800.00 | 936.69 | 928.00 | 947.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN240621C01820000 | 2022-05-31 11:11AM EDT | 1,820.00 | 833.69 | 914.50 | 933.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621C01840000 | 2022-04-28 9:36AM EDT | 1,840.00 | 1,223.65 | 774.00 | 793.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240621C01850000 | 2022-05-20 10:21AM EDT | 1,850.00 | 677.20 | 894.50 | 913.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621C01860000 | 2022-06-02 11:52AM EDT | 1,860.00 | 905.00 | 888.00 | 906.50 | 0.00 | - | 2 | 123 | 0.00% |
| AMZN240621C01880000 | 2022-05-11 1:44PM EDT | 1,880.00 | 612.80 | 875.00 | 893.50 | 0.00 | - | 6 | 8 | 0.00% |
| AMZN240621C01900000 | 2022-05-24 11:51AM EDT | 1,900.00 | 582.31 | 862.50 | 881.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN240621C01920000 | 2022-05-24 11:51AM EDT | 1,920.00 | 571.55 | 850.00 | 868.50 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240621C01940000 | 2022-06-01 10:39AM EDT | 1,940.00 | 834.00 | 837.00 | 856.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN240621C01950000 | 2022-06-03 11:23AM EDT | 1,950.00 | 830.00 | 831.00 | 849.50 | -52.84 | -5.99% | 1 | 15 | 0.00% |
| AMZN240621C01960000 | 2022-06-02 1:44PM EDT | 1,960.00 | 874.32 | 824.50 | 844.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240621C01980000 | 2022-06-03 10:29AM EDT | 1,980.00 | 828.00 | 812.00 | 831.50 | -29.60 | -3.45% | 1 | 13 | 0.00% |
| AMZN240621C02000000 | 2022-06-02 3:48PM EDT | 2,000.00 | 851.77 | 800.50 | 818.50 | 0.00 | - | 1 | 92 | 0.00% |
| AMZN240621C02050000 | 2022-06-01 3:04PM EDT | 2,050.00 | 789.77 | 770.00 | 788.50 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN240621C02100000 | 2022-06-02 9:32AM EDT | 2,100.00 | 725.10 | 740.50 | 760.00 | 0.00 | - | 1 | 98 | 0.00% |
| AMZN240621C02150000 | 2022-06-03 3:18PM EDT | 2,150.00 | 712.75 | 712.05 | 731.00 | -22.40 | -3.05% | 1 | 26 | 0.00% |
| AMZN240621C02200000 | 2022-06-03 3:08PM EDT | 2,200.00 | 696.51 | 684.00 | 703.00 | -38.49 | -5.24% | 2 | 65 | 0.00% |
| AMZN240621C02250000 | 2022-06-03 3:08PM EDT | 2,250.00 | 669.46 | 656.50 | 676.00 | -9.39 | -1.38% | 2 | 20 | 0.00% |
| AMZN240621C02300000 | 2022-06-02 12:24PM EDT | 2,300.00 | 661.17 | 630.50 | 649.45 | 0.00 | - | 7 | 213 | 0.00% |
| AMZN240621C02350000 | 2022-06-03 3:54PM EDT | 2,350.00 | 618.37 | 604.50 | 624.00 | -33.33 | -5.11% | 2 | 37 | 0.00% |
| AMZN240621C02400000 | 2022-06-03 11:43AM EDT | 2,400.00 | 584.00 | 580.00 | 599.50 | -44.40 | -7.07% | 2 | 91 | 0.00% |
| AMZN240621C02450000 | 2022-06-02 2:20PM EDT | 2,450.00 | 601.88 | 556.00 | 575.00 | 0.00 | - | 5 | 29 | 0.00% |
| AMZN240621C02500000 | 2022-06-03 3:54PM EDT | 2,500.00 | 546.99 | 532.50 | 551.50 | -33.81 | -5.82% | 8 | 387 | 0.00% |
| AMZN240621C02550000 | 2022-06-02 3:34PM EDT | 2,550.00 | 555.85 | 510.00 | 528.50 | 0.00 | - | 5 | 34 | 0.00% |
| AMZN240621C02600000 | 2022-06-03 1:13PM EDT | 2,600.00 | 501.60 | 488.00 | 507.00 | -13.59 | -2.64% | 1 | 29 | 0.00% |
| AMZN240621C02650000 | 2022-06-03 10:31AM EDT | 2,650.00 | 478.52 | 467.00 | 486.50 | -31.90 | -6.25% | 2 | 14 | 0.00% |
| AMZN240621C02700000 | 2022-06-03 3:32PM EDT | 2,700.00 | 459.50 | 446.50 | 465.50 | -32.95 | -6.69% | 2 | 32 | 0.00% |
| AMZN240621C02750000 | 2022-06-02 3:01PM EDT | 2,750.00 | 455.00 | 427.00 | 446.50 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN240621C02800000 | 2022-06-02 12:37PM EDT | 2,800.00 | 444.00 | 408.00 | 427.50 | 0.00 | - | 3 | 105 | 0.00% |
| AMZN240621C02850000 | 2022-06-02 12:39PM EDT | 2,850.00 | 425.00 | 390.00 | 409.00 | 0.00 | - | 5 | 30 | 0.00% |
| AMZN240621C02900000 | 2022-06-02 11:16AM EDT | 2,900.00 | 389.75 | 372.00 | 391.50 | 0.00 | - | 3 | 194 | 0.00% |
| AMZN240621C02950000 | 2022-06-02 12:24PM EDT | 2,950.00 | 381.17 | 356.00 | 374.50 | 0.00 | - | 3 | 17 | 0.00% |
| AMZN240621C03000000 | 2022-06-03 3:15PM EDT | 3,000.00 | 338.00 | 339.00 | 358.50 | -31.22 | -8.46% | 6 | 124 | 0.00% |
| AMZN240621C03050000 | 2022-06-03 1:10PM EDT | 3,050.00 | 339.33 | 324.00 | 343.00 | -19.08 | -5.32% | 1 | 8 | 0.00% |
| AMZN240621C03100000 | 2022-06-01 3:00PM EDT | 3,100.00 | 330.70 | 308.50 | 328.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN240621C03150000 | 2022-06-02 1:49PM EDT | 3,150.00 | 330.65 | 294.50 | 314.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN240621C03200000 | 2022-06-03 11:17AM EDT | 3,200.00 | 288.09 | 280.50 | 300.00 | -15.35 | -5.06% | 3 | 41 | 0.00% |
| AMZN240621C03250000 | 2022-06-02 2:38PM EDT | 3,250.00 | 303.00 | 268.00 | 287.00 | 0.00 | - | 3 | 7 | 0.00% |
| AMZN240621C03300000 | 2022-06-02 1:35PM EDT | 3,300.00 | 288.10 | 255.00 | 274.50 | 0.00 | - | 6 | 11 | 0.00% |
| AMZN240621C03350000 | 2022-06-01 3:07PM EDT | 3,350.00 | 266.51 | 243.00 | 262.00 | 0.00 | - | 3 | 8 | 0.00% |
| AMZN240621C03400000 | 2022-06-01 2:41PM EDT | 3,400.00 | 255.00 | 236.00 | 254.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN240621C03450000 | 2022-06-03 10:03AM EDT | 3,450.00 | 248.92 | 220.50 | 240.00 | +14.48 | +6.18% | 1 | 6 | 0.00% |
| AMZN240621C03500000 | 2022-06-03 3:57PM EDT | 3,500.00 | 228.00 | 210.00 | 229.50 | -11.83 | -4.93% | 12 | 87 | 0.00% |
| AMZN240621C03550000 | 2022-06-01 2:57PM EDT | 3,550.00 | 217.12 | 200.05 | 219.50 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN240621C03600000 | 2022-06-03 1:49PM EDT | 3,600.00 | 202.43 | 192.00 | 208.00 | -11.57 | -5.41% | 7 | 57 | 0.00% |
| AMZN240621C03650000 | 2022-06-02 3:20PM EDT | 3,650.00 | 210.83 | 183.00 | 199.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN240621C03700000 | 2022-06-03 9:30AM EDT | 3,700.00 | 198.29 | 174.00 | 190.00 | +2.20 | +1.12% | 2 | 32 | 0.00% |
| AMZN240621C03750000 | 2022-06-01 9:50AM EDT | 3,750.00 | 187.58 | 166.00 | 182.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMZN240621C03800000 | 2022-06-03 9:38AM EDT | 3,800.00 | 175.00 | 158.00 | 174.00 | +6.23 | +3.69% | 1 | 27 | 0.00% |
| AMZN240621C03850000 | 2022-06-01 11:42AM EDT | 3,850.00 | 158.80 | 150.50 | 166.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C03900000 | 2022-06-03 11:05AM EDT | 3,900.00 | 149.17 | 143.00 | 159.00 | -11.84 | -7.35% | 2 | 10 | 0.00% |
| AMZN240621C03950000 | 2022-06-03 10:24AM EDT | 3,950.00 | 148.72 | 136.50 | 152.50 | +27.07 | +22.25% | 2 | 7 | 0.00% |
| AMZN240621C04000000 | 2022-06-03 2:56PM EDT | 4,000.00 | 142.00 | 130.00 | 146.00 | -6.22 | -4.20% | 14 | 79 | 0.00% |
| AMZN240621C04050000 | 2022-05-04 2:10PM EDT | 4,050.00 | 130.47 | 124.00 | 139.50 | 0.00 | - | 5 | 15 | 0.00% |
| AMZN240621C04100000 | 2022-05-23 10:54AM EDT | 4,100.00 | 56.88 | 118.00 | 133.50 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240621C04150000 | 2022-06-03 10:04AM EDT | 4,150.00 | 127.00 | 112.00 | 128.00 | +13.84 | +12.23% | 2 | 4 | 0.00% |
| AMZN240621C04200000 | 2022-06-03 10:21AM EDT | 4,200.00 | 114.73 | 107.00 | 123.00 | -7.62 | -6.23% | 1 | 32 | 0.00% |
| AMZN240621C04250000 | 2022-05-31 9:46AM EDT | 4,250.00 | 88.00 | 102.00 | 117.50 | 0.00 | - | 1 | 13 | 0.00% |
| AMZN240621C04300000 | 2022-06-01 3:48PM EDT | 4,300.00 | 111.10 | 100.00 | 110.00 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240621C04350000 | 2022-06-01 3:18PM EDT | 4,350.00 | 107.80 | 95.50 | 105.50 | 0.00 | - | 1 | 6 | 506.64% |
| AMZN240621C04400000 | 2022-06-01 2:00PM EDT | 4,400.00 | 95.83 | 91.00 | 101.00 | 0.00 | - | 1 | 7 | 445.34% |
| AMZN240621C04450000 | 2022-05-20 3:23PM EDT | 4,450.00 | 46.50 | 87.00 | 97.00 | 0.00 | - | 3 | 16 | 414.59% |
| AMZN240621C04500000 | 2022-06-03 11:06AM EDT | 4,500.00 | 84.50 | 83.00 | 93.00 | -6.12 | -6.75% | 1 | 143 | 391.89% |
| AMZN240621C04550000 | 2022-05-12 9:31AM EDT | 4,550.00 | 45.02 | 79.50 | 89.00 | 0.00 | - | 2 | 11 | 374.65% |
| AMZN240621C04600000 | 2022-06-02 11:11AM EDT | 4,600.00 | 82.52 | 76.00 | 85.50 | 0.00 | - | 5 | 33 | 360.81% |
| AMZN240621C04700000 | 2022-06-03 2:28PM EDT | 4,700.00 | 72.00 | 69.00 | 79.00 | -9.00 | -11.11% | 7 | 217 | 338.15% |
Opções de vendapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00045000 | 2023-03-31 3:55PM EDT | 45.00 | 0.82 | 0.78 | 0.85 | -0.03 | -3.53% | 4 | 1,062 | 47.46% |
| AMZN240621P00050000 | 2023-03-30 1:40PM EDT | 50.00 | 1.24 | 1.10 | 1.20 | 0.00 | - | 15 | 2,013 | 45.59% |
| AMZN240621P00052000 | 2023-03-29 3:10PM EDT | 52.00 | 1.47 | 1.27 | 1.36 | 0.00 | - | 21 | 1,533 | 44.85% |
| AMZN240621P00053000 | 2023-03-13 11:04AM EDT | 53.00 | 2.05 | 1.33 | 1.44 | 0.00 | - | 1 | 164 | 44.43% |
| AMZN240621P00054000 | 2023-03-15 1:44PM EDT | 54.00 | 2.12 | 1.45 | 1.56 | 0.00 | - | 10 | 967 | 44.30% |
| AMZN240621P00055000 | 2023-03-21 12:21PM EDT | 55.00 | 1.85 | 1.52 | 1.62 | 0.00 | - | 30 | 773 | 43.69% |
| AMZN240621P00056000 | 2023-03-21 1:21PM EDT | 56.00 | 1.98 | 1.64 | 1.77 | 0.00 | - | 1 | 129 | 43.70% |
| AMZN240621P00057000 | 2023-03-27 12:44PM EDT | 57.00 | 2.28 | 1.73 | 1.83 | 0.00 | - | 2 | 167 | 43.07% |
| AMZN240621P00058000 | 2023-03-30 2:47PM EDT | 58.00 | 2.01 | 1.81 | 1.96 | 0.00 | - | 1 | 296 | 42.87% |
| AMZN240621P00059000 | 2023-03-29 10:03AM EDT | 59.00 | 2.25 | 1.95 | 2.11 | 0.00 | - | 1 | 113 | 42.76% |
| AMZN240621P00060000 | 2023-03-29 2:37PM EDT | 60.00 | 2.40 | 2.07 | 2.23 | 0.00 | - | 5 | 906 | 42.43% |
| AMZN240621P00061000 | 2023-03-23 1:16PM EDT | 61.00 | 2.62 | 2.18 | 2.31 | 0.00 | - | 1 | 1,158 | 41.86% |
| AMZN240621P00062000 | 2023-03-31 3:55PM EDT | 62.00 | 2.37 | 2.30 | 2.48 | -0.33 | -12.22% | 5 | 1,783 | 41.76% |
| AMZN240621P00063000 | 2023-03-29 1:51PM EDT | 63.00 | 2.83 | 2.45 | 2.57 | 0.00 | - | 143 | 716 | 41.22% |
| AMZN240621P00064000 | 2023-03-03 10:36AM EDT | 64.00 | 3.37 | 2.59 | 2.69 | 0.00 | - | 4 | 1,228 | 40.81% |
| AMZN240621P00065000 | 2023-03-29 10:58AM EDT | 65.00 | 3.23 | 2.72 | 2.86 | 0.00 | - | 1 | 3,428 | 40.64% |
| AMZN240621P00066000 | 2023-03-31 3:56PM EDT | 66.00 | 2.92 | 2.83 | 3.05 | -0.48 | -14.12% | 2 | 851 | 40.52% |
| AMZN240621P00067000 | 2023-03-29 12:29PM EDT | 67.00 | 3.50 | 3.00 | 3.15 | 0.00 | - | 2 | 690 | 39.96% |
| AMZN240621P00068000 | 2023-03-13 1:31PM EDT | 68.00 | 4.70 | 3.15 | 3.40 | 0.00 | - | 11 | 395 | 40.05% |
| AMZN240621P00069000 | 2023-03-29 9:36AM EDT | 69.00 | 3.82 | 3.35 | 3.50 | 0.00 | - | 4 | 608 | 39.46% |
| AMZN240621P00070000 | 2023-03-31 12:50PM EDT | 70.00 | 3.65 | 3.50 | 3.65 | -0.80 | -17.98% | 1 | 5,557 | 39.08% |
| AMZN240621P00071000 | 2023-03-23 12:30PM EDT | 71.00 | 4.30 | 3.70 | 3.85 | 0.00 | - | 15 | 676 | 38.86% |
| AMZN240621P00072000 | 2023-03-09 2:11PM EDT | 72.00 | 4.75 | 3.90 | 4.05 | 0.00 | - | 193 | 1,268 | 38.63% |
| AMZN240621P00073000 | 2023-03-30 12:40PM EDT | 73.00 | 4.40 | 4.05 | 4.20 | 0.00 | - | 4 | 402 | 38.18% |
| AMZN240621P00074000 | 2023-03-31 11:21AM EDT | 74.00 | 4.40 | 4.25 | 4.40 | -0.50 | -10.20% | 1 | 439 | 37.90% |
| AMZN240621P00075000 | 2023-03-29 3:46PM EDT | 75.00 | 5.07 | 4.45 | 4.65 | 0.00 | - | 1 | 2,180 | 37.78% |
| AMZN240621P00076000 | 2023-03-30 9:56AM EDT | 76.00 | 5.00 | 4.70 | 4.85 | 0.00 | - | 46 | 488 | 37.46% |
| AMZN240621P00077000 | 2023-03-31 3:59PM EDT | 77.00 | 5.00 | 4.90 | 5.15 | -2.20 | -30.56% | 38 | 350 | 37.45% |
| AMZN240621P00078000 | 2023-03-20 9:45AM EDT | 78.00 | 6.80 | 5.15 | 5.35 | 0.00 | - | 1 | 380 | 37.08% |
| AMZN240621P00079000 | 2023-03-20 2:34PM EDT | 79.00 | 7.04 | 5.40 | 5.60 | 0.00 | - | 1 | 660 | 36.85% |
| AMZN240621P00080000 | 2023-03-30 12:21PM EDT | 80.00 | 6.05 | 5.65 | 5.80 | 0.00 | - | 3 | 8,854 | 36.45% |
| AMZN240621P00081000 | 2023-03-21 9:56AM EDT | 81.00 | 7.00 | 5.90 | 6.05 | 0.00 | - | 1 | 1,589 | 36.18% |
| AMZN240621P00082000 | 2023-03-31 2:36PM EDT | 82.00 | 6.30 | 6.15 | 6.40 | -1.30 | -17.11% | 1 | 361 | 36.19% |
| AMZN240621P00082500 | 2023-03-31 3:09PM EDT | 82.50 | 6.33 | 6.30 | 6.45 | -1.32 | -17.25% | 2 | 1,349 | 35.81% |
| AMZN240621P00083000 | 2023-03-17 11:08AM EDT | 83.00 | 8.00 | 6.35 | 6.60 | 0.00 | - | 3 | 753 | 35.72% |
| AMZN240621P00084000 | 2023-03-28 1:07PM EDT | 84.00 | 8.30 | 6.70 | 6.95 | 0.00 | - | 1 | 1,469 | 35.68% |
| AMZN240621P00085000 | 2023-03-31 11:50AM EDT | 85.00 | 7.20 | 6.85 | 7.20 | -0.31 | -4.13% | 7 | 7,294 | 35.32% |
| AMZN240621P00086000 | 2023-03-31 11:21AM EDT | 86.00 | 7.40 | 7.20 | 7.45 | -0.85 | -10.30% | 40 | 1,497 | 34.95% |
| AMZN240621P00087000 | 2023-03-17 9:30AM EDT | 87.00 | 8.75 | 7.55 | 7.85 | 0.00 | - | 1 | 735 | 34.96% |
| AMZN240621P00087500 | 2023-03-31 11:21AM EDT | 87.50 | 7.90 | 7.70 | 7.95 | -0.40 | -4.82% | 2 | 2,454 | 34.69% |
| AMZN240621P00088000 | 2023-03-31 11:12AM EDT | 88.00 | 8.20 | 7.80 | 8.10 | -0.25 | -2.96% | 2 | 2,026 | 34.55% |
| AMZN240621P00089000 | 2023-03-31 1:04PM EDT | 89.00 | 8.50 | 8.20 | 8.50 | -1.59 | -15.76% | 5 | 1,011 | 34.50% |
| AMZN240621P00090000 | 2023-03-31 9:33AM EDT | 90.00 | 8.98 | 8.55 | 8.85 | -0.20 | -2.18% | 5 | 7,589 | 34.31% |
| AMZN240621P00091000 | 2023-03-31 12:46PM EDT | 91.00 | 9.15 | 8.90 | 9.15 | -0.30 | -3.17% | 51 | 5,266 | 33.96% |
| AMZN240621P00092000 | 2023-03-27 11:26AM EDT | 92.00 | 11.20 | 9.15 | 9.50 | 0.00 | - | 500 | 7,213 | 33.72% |
| AMZN240621P00092500 | 2023-03-31 9:33AM EDT | 92.50 | 9.73 | 9.35 | 9.75 | -0.42 | -4.14% | 5 | 1,148 | 33.78% |
| AMZN240621P00093000 | 2023-03-24 11:11AM EDT | 93.00 | 12.50 | 9.60 | 9.90 | 0.00 | - | 50 | 4,125 | 33.59% |
| AMZN240621P00094000 | 2023-03-30 11:12AM EDT | 94.00 | 10.40 | 9.95 | 10.25 | 0.00 | - | 1 | 2,017 | 33.30% |
| AMZN240621P00095000 | 2023-03-29 12:38PM EDT | 95.00 | 11.65 | 10.35 | 10.65 | 0.00 | - | 1 | 24,320 | 33.12% |
| AMZN240621P00096000 | 2023-03-30 3:11PM EDT | 96.00 | 11.35 | 10.65 | 11.05 | 0.00 | - | 23 | 1,131 | 32.91% |
| AMZN240621P00097000 | 2023-03-27 1:59PM EDT | 97.00 | 13.37 | 11.10 | 11.45 | 0.00 | - | 1 | 497 | 32.68% |
| AMZN240621P00097500 | 2023-03-30 2:24PM EDT | 97.50 | 12.08 | 11.25 | 11.60 | 0.00 | - | 3 | 1,308 | 32.44% |
| AMZN240621P00098000 | 2023-03-30 1:47PM EDT | 98.00 | 12.52 | 11.45 | 11.85 | 0.00 | - | 15 | 915 | 32.43% |
| AMZN240621P00099000 | 2023-03-31 2:26PM EDT | 99.00 | 12.25 | 11.90 | 12.30 | -0.20 | -1.61% | 2 | 1,085 | 32.28% |
| AMZN240621P00100000 | 2023-03-31 3:53PM EDT | 100.00 | 12.70 | 12.35 | 12.70 | -0.20 | -1.55% | 10 | 14,910 | 31.98% |
| AMZN240621P00102500 | 2023-03-30 9:33AM EDT | 102.50 | 14.25 | 13.45 | 13.75 | 0.00 | - | 4 | 1,726 | 31.27% |
| AMZN240621P00105000 | 2023-03-31 2:25PM EDT | 105.00 | 14.90 | 14.60 | 14.95 | -0.30 | -1.97% | 5 | 4,877 | 30.75% |
| AMZN240621P00107500 | 2023-03-30 10:56AM EDT | 107.50 | 16.50 | 15.80 | 16.15 | 0.00 | - | 2 | 1,924 | 30.09% |
| AMZN240621P00110000 | 2023-03-31 3:25PM EDT | 110.00 | 17.35 | 17.15 | 17.50 | -0.65 | -3.61% | 33 | 9,849 | 29.62% |
| AMZN240621P00112500 | 2023-03-17 2:39PM EDT | 112.50 | 21.90 | 18.50 | 18.95 | 0.00 | - | 27 | 1,528 | 29.23% |
| AMZN240621P00115000 | 2023-03-31 12:14PM EDT | 115.00 | 20.30 | 19.85 | 20.30 | -1.85 | -8.35% | 1 | 5,961 | 28.47% |
| AMZN240621P00117500 | 2023-03-30 10:24AM EDT | 117.50 | 22.25 | 21.40 | 21.90 | 0.00 | - | 1 | 2,039 | 28.12% |
| AMZN240621P00120000 | 2023-03-23 11:42AM EDT | 120.00 | 25.30 | 22.80 | 23.50 | 0.00 | - | 1 | 7,728 | 27.61% |
| AMZN240621P00122500 | 2023-03-09 11:36AM EDT | 122.50 | 29.11 | 24.50 | 25.60 | 0.00 | - | 2 | 4,569 | 28.14% |
| AMZN240621P00125000 | 2023-03-31 3:58PM EDT | 125.00 | 26.50 | 26.15 | 26.80 | -2.45 | -8.46% | 1 | 6,093 | 26.37% |
| AMZN240621P00127500 | 2023-03-16 3:53PM EDT | 127.50 | 31.07 | 27.95 | 28.55 | 0.00 | - | 4 | 1,900 | 25.74% |
| AMZN240621P00130000 | 2023-03-29 1:47PM EDT | 130.00 | 32.87 | 29.70 | 30.55 | 0.00 | - | 40 | 7,422 | 25.60% |
| AMZN240621P00132500 | 2023-03-31 3:33PM EDT | 132.50 | 32.20 | 31.55 | 32.30 | -5.85 | -15.37% | 303 | 1,160 | 24.60% |
| AMZN240621P00135000 | 2023-03-16 3:12PM EDT | 135.00 | 36.85 | 33.70 | 34.20 | 0.00 | - | 2 | 6,438 | 23.80% |
| AMZN240621P00137500 | 2023-03-03 1:20PM EDT | 137.50 | 43.69 | 35.45 | 36.55 | 0.00 | - | 4 | 1,182 | 24.30% |
| AMZN240621P00140000 | 2023-03-31 1:34PM EDT | 140.00 | 38.35 | 37.55 | 38.95 | -3.65 | -8.69% | 2,006 | 1,746 | 24.92% |
| AMZN240621P00142500 | 2023-03-21 12:49PM EDT | 142.50 | 44.00 | 39.10 | 40.95 | 0.00 | - | 1 | 244 | 23.98% |
| AMZN240621P00145000 | 2023-03-16 12:33PM EDT | 145.00 | 45.91 | 41.30 | 43.30 | 0.00 | - | 1 | 1 | 24.23% |
| AMZN240621P00147500 | 2023-03-06 1:45PM EDT | 147.50 | 51.70 | 44.35 | 45.45 | 0.00 | - | 1 | 0 | 23.51% |
| AMZN240621P00150000 | 2023-03-16 12:33PM EDT | 150.00 | 50.40 | 45.75 | 47.75 | 0.00 | - | 1 | 1 | 23.29% |
| AMZN240621P00152500 | 2023-02-17 2:53PM EDT | 152.50 | 56.48 | 52.65 | 54.90 | 0.00 | - | 1 | 0 | 39.97% |
| AMZN240621P00155000 | 2023-02-17 4:29PM EDT | 155.00 | 58.33 | 55.05 | 57.30 | 0.00 | - | 2 | 0 | 40.61% |
| AMZN240621P00157500 | 2023-02-17 2:53PM EDT | 157.50 | 61.44 | 57.65 | 59.75 | 0.00 | - | 1 | 0 | 41.35% |
| AMZN240621P00160000 | 2023-03-30 9:43AM EDT | 160.00 | 58.51 | 54.75 | 58.70 | 0.00 | - | 4 | 0 | 30.62% |
| AMZN240621P00162500 | 2023-02-24 11:15AM EDT | 162.50 | 70.00 | 63.55 | 65.30 | 0.00 | - | 3 | 0 | 44.58% |
| AMZN240621P00165000 | 2023-03-22 9:30AM EDT | 165.00 | 64.54 | 59.70 | 63.75 | 0.00 | - | 3 | 1 | 32.28% |
| AMZN240621P00167500 | 2023-02-14 4:20PM EDT | 167.50 | 68.27 | 66.20 | 68.55 | 0.00 | - | 3 | 0 | 41.11% |
| AMZN240621P00170000 | 2023-03-31 9:38AM EDT | 170.00 | 67.25 | 64.75 | 68.65 | -5.83 | -7.98% | 4 | 0 | 33.24% |
| AMZN240621P00172500 | 2023-03-29 12:41PM EDT | 172.50 | 72.91 | 68.40 | 71.15 | 0.00 | - | 1 | 0 | 33.91% |
| AMZN240621P00175000 | 2023-03-31 11:17AM EDT | 175.00 | 72.10 | 69.55 | 73.75 | -0.30 | -0.41% | 1 | 0 | 35.00% |
| AMZN240621P00177500 | 2023-03-01 11:10AM EDT | 177.50 | 83.33 | 72.15 | 76.15 | 0.00 | - | 1 | 0 | 35.21% |
| AMZN240621P00180000 | 2023-03-22 9:30AM EDT | 180.00 | 79.46 | 74.70 | 78.60 | 0.00 | - | 3 | 0 | 35.61% |
| AMZN240621P00182500 | 2023-02-02 11:38AM EDT | 182.50 | 71.01 | 85.60 | 89.50 | 0.00 | - | 2 | 0 | 56.83% |
| AMZN240621P00185000 | 2023-02-24 1:58PM EDT | 185.00 | 91.93 | 86.10 | 87.90 | 0.00 | - | 8 | 0 | 51.69% |
| AMZN240621P00187500 | 2023-02-24 1:57PM EDT | 187.50 | 94.70 | 88.65 | 90.10 | 0.00 | - | 2 | 0 | 51.50% |
| AMZN240621P00190000 | 2023-02-16 11:14AM EDT | 190.00 | 90.73 | 89.80 | 92.15 | 0.00 | - | 1 | 0 | 50.82% |
| AMZN240621P00192500 | 2023-01-27 11:33AM EDT | 192.50 | 90.00 | 97.70 | 100.05 | 0.00 | - | 1 | 0 | 63.05% |
| AMZN240621P00195000 | 2023-01-11 12:36PM EDT | 195.00 | 101.55 | 96.85 | 98.60 | 0.00 | - | 4 | 0 | 53.83% |
| AMZN240621P00197500 | 2022-11-10 10:38AM EDT | 197.50 | 104.45 | 106.90 | 109.90 | 0.00 | - | 1 | 0 | 75.38% |
| AMZN240621P00200000 | 2023-02-07 11:17AM EDT | 200.00 | 101.15 | 102.80 | 104.85 | 0.00 | - | 1 | 0 | 58.24% |
| AMZN240621P00202500 | 2022-11-22 3:40PM EDT | 202.50 | 109.55 | 117.70 | 119.60 | 0.00 | - | 2 | 0 | 88.68% |
| AMZN240621P00205000 | 2022-11-01 12:46PM EDT | 205.00 | 108.22 | 108.30 | 110.35 | 0.00 | - | 2 | 0 | 60.86% |
| AMZN240621P00207500 | 2022-10-13 11:02AM EDT | 207.50 | 99.07 | 105.65 | 107.65 | 0.00 | - | 4 | 0 | 48.34% |
| AMZN240621P00210000 | 2023-03-03 4:10PM EDT | 210.00 | 115.07 | 104.70 | 108.65 | 0.00 | - | 2 | 0 | 42.52% |
| AMZN240621P00212500 | 2023-02-02 11:42AM EDT | 212.50 | 101.08 | 115.65 | 119.50 | 0.00 | - | 2 | 0 | 64.69% |
| AMZN240621P00215000 | 2023-02-02 11:37AM EDT | 215.00 | 103.65 | 118.20 | 121.95 | 0.00 | - | 6 | 0 | 65.27% |
| AMZN240621P00217500 | 2023-02-02 11:41AM EDT | 217.50 | 106.22 | 120.70 | 124.50 | 0.00 | - | 2 | 0 | 65.91% |
| AMZN240621P00220000 | 2023-03-16 10:15AM EDT | 220.00 | 122.60 | 114.70 | 118.65 | 0.00 | - | 2 | 0 | 44.47% |
| AMZN240621P00222500 | 2023-02-02 11:36AM EDT | 222.50 | 111.19 | 125.70 | 129.50 | 0.00 | - | 2 | 0 | 67.02% |
| AMZN240621P00225000 | 2023-01-23 4:12PM EDT | 225.00 | 128.00 | 127.35 | 131.05 | 0.00 | - | 1 | 1 | 65.06% |
| AMZN240621P00227500 | 2022-12-15 11:54AM EDT | 227.50 | 139.00 | 128.50 | 130.20 | 0.00 | - | 1 | 0 | 58.45% |
| AMZN240621P00230000 | 2023-01-06 4:39PM EDT | 230.00 | 143.70 | 125.80 | 127.25 | 0.00 | - | 1 | 0 | 36.69% |
| AMZN240621P00235000 | 2023-03-28 9:38AM EDT | 235.00 | 137.40 | 129.55 | 133.75 | 0.00 | - | 2 | 0 | 47.69% |
| AMZN240621P01040000 | 2022-06-03 1:08PM EDT | 1,040.00 | 36.50 | 31.50 | 41.50 | +0.60 | +1.67% | 12 | 7 | 0.00% |
| AMZN240621P01060000 | 2022-06-03 1:08PM EDT | 1,060.00 | 37.97 | 33.00 | 43.00 | -16.02 | -29.67% | 4 | 3 | 0.00% |
| AMZN240621P01080000 | 2022-05-25 12:34PM EDT | 1,080.00 | 57.01 | 35.00 | 45.00 | 0.00 | - | 9 | 11 | 0.00% |
| AMZN240621P01100000 | 2022-05-31 12:42PM EDT | 1,100.00 | 44.50 | 37.00 | 47.00 | 0.00 | - | 9 | 20 | 0.00% |
| AMZN240621P01160000 | 2022-06-03 1:54PM EDT | 1,160.00 | 48.98 | 43.50 | 53.50 | -16.02 | -24.65% | 2 | 1 | 0.00% |
| AMZN240621P01180000 | 2022-06-03 1:54PM EDT | 1,180.00 | 51.51 | 46.00 | 55.50 | -14.93 | -22.47% | 3 | 1 | 0.00% |
| AMZN240621P01200000 | 2022-06-03 9:57AM EDT | 1,200.00 | 53.99 | 48.00 | 58.00 | -1.01 | -1.84% | 21 | 5 | 0.00% |
| AMZN240621P01220000 | 2022-05-24 3:03PM EDT | 1,220.00 | 84.63 | 50.50 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621P01240000 | 2022-06-03 10:33AM EDT | 1,240.00 | 58.42 | 53.00 | 63.00 | +2.52 | +4.51% | 4 | 103 | 0.00% |
| AMZN240621P01260000 | 2022-06-03 10:33AM EDT | 1,260.00 | 61.00 | 56.00 | 65.50 | -25.30 | -29.32% | 4 | 22 | 0.00% |
| AMZN240621P01280000 | 2022-06-03 10:33AM EDT | 1,280.00 | 63.99 | 58.50 | 68.50 | -5.41 | -7.80% | 2 | 54 | 0.00% |
| AMZN240621P01300000 | 2022-05-31 3:27PM EDT | 1,300.00 | 73.50 | 61.50 | 71.00 | 0.00 | - | 3 | 140 | 0.00% |
| AMZN240621P01360000 | 2022-06-03 10:35AM EDT | 1,360.00 | 76.37 | 70.50 | 80.50 | -7.98 | -9.46% | 3 | 3 | 0.00% |
| AMZN240621P01380000 | 2022-06-03 10:35AM EDT | 1,380.00 | 79.12 | 73.50 | 83.50 | -27.98 | -26.13% | 4 | 13 | 0.00% |
| AMZN240621P01400000 | 2022-06-02 3:59PM EDT | 1,400.00 | 77.00 | 77.00 | 87.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN240621P01420000 | 2022-05-05 3:41PM EDT | 1,420.00 | 94.00 | 80.55 | 89.95 | 0.00 | - | - | 7 | 0.00% |
| AMZN240621P01440000 | 2022-06-01 9:36AM EDT | 1,440.00 | 88.60 | 84.00 | 94.00 | 0.00 | - | 1 | 48 | 0.00% |
| AMZN240621P01480000 | 2022-06-01 3:54PM EDT | 1,480.00 | 101.00 | 91.00 | 101.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621P01500000 | 2022-06-03 1:24PM EDT | 1,500.00 | 102.00 | 93.00 | 101.00 | +4.00 | +4.08% | 1 | 68 | 0.00% |
| AMZN240621P01520000 | 2022-06-03 3:16PM EDT | 1,520.00 | 104.00 | 99.00 | 109.00 | -29.50 | -22.10% | 11 | 1 | 0.00% |
| AMZN240621P01540000 | 2022-04-27 3:02PM EDT | 1,540.00 | 138.00 | 114.50 | 130.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621P01580000 | 2022-05-31 1:35PM EDT | 1,580.00 | 122.00 | 108.50 | 124.50 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN240621P01600000 | 2022-05-20 3:28PM EDT | 1,600.00 | 170.00 | 114.00 | 129.00 | 0.00 | - | 3 | 102 | 0.00% |
| AMZN240621P01620000 | 2022-05-24 2:36PM EDT | 1,620.00 | 187.80 | 117.50 | 133.50 | 0.00 | - | 1 | 65 | 0.00% |
| AMZN240621P01650000 | 2022-05-12 10:10AM EDT | 1,650.00 | 186.41 | 125.00 | 140.50 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN240621P01660000 | 2022-04-28 1:05PM EDT | 1,660.00 | 84.30 | 145.00 | 161.00 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN240621P01680000 | 2022-05-09 3:52PM EDT | 1,680.00 | 187.00 | 132.00 | 148.00 | 0.00 | - | 8 | 9 | 0.00% |
| AMZN240621P01700000 | 2022-06-01 9:31AM EDT | 1,700.00 | 142.00 | 137.00 | 153.00 | 0.00 | - | 2 | 79 | 0.00% |
| AMZN240621P01750000 | 2022-05-26 1:18PM EDT | 1,750.00 | 192.75 | 150.00 | 166.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621P01760000 | 2022-05-16 12:05AM EDT | 1,760.00 | 200.93 | 153.00 | 168.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621P01800000 | 2022-06-03 12:06PM EDT | 1,800.00 | 174.40 | 164.00 | 180.00 | -0.60 | -0.34% | 1 | 73 | 0.00% |
| AMZN240621P01820000 | 2022-05-16 12:05AM EDT | 1,820.00 | 231.60 | 170.00 | 185.50 | 0.00 | - | - | 240 | 0.00% |
| AMZN240621P01840000 | 2022-05-27 11:02AM EDT | 1,840.00 | 218.40 | 176.00 | 191.50 | 0.00 | - | 1 | 320 | 0.00% |
| AMZN240621P01850000 | 2022-06-01 12:30PM EDT | 1,850.00 | 198.70 | 179.00 | 194.50 | 0.00 | - | 20 | 24 | 0.00% |
| AMZN240621P01860000 | 2022-05-05 1:58PM EDT | 1,860.00 | 213.00 | 181.50 | 197.50 | 0.00 | - | 85 | 86 | 0.00% |
| AMZN240621P01880000 | 2022-05-03 9:38AM EDT | 1,880.00 | 180.00 | 196.85 | 211.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621P01900000 | 2022-06-02 3:48PM EDT | 1,900.00 | 192.66 | 194.05 | 209.95 | 0.00 | - | 4 | 68 | 0.00% |
| AMZN240621P01920000 | 2022-05-16 12:05AM EDT | 1,920.00 | 283.20 | 200.05 | 218.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN240621P01940000 | 2022-06-01 12:59PM EDT | 1,940.00 | 226.73 | 205.00 | 224.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P01950000 | 2022-06-02 12:40PM EDT | 1,950.00 | 212.79 | 208.50 | 228.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMZN240621P01960000 | 2022-06-02 12:40PM EDT | 1,960.00 | 215.59 | 212.00 | 231.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621P01980000 | 2022-05-26 11:55AM EDT | 1,980.00 | 238.00 | 218.50 | 238.50 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN240621P02000000 | 2022-06-03 2:58PM EDT | 2,000.00 | 234.00 | 225.50 | 245.00 | +12.23 | +5.51% | 7 | 141 | 0.00% |
| AMZN240621P02050000 | 2022-06-01 12:19PM EDT | 2,050.00 | 266.72 | 243.50 | 263.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN240621P02100000 | 2022-06-03 11:00AM EDT | 2,100.00 | 277.00 | 262.50 | 282.00 | +20.48 | +7.98% | 1 | 87 | 0.00% |
| AMZN240621P02150000 | 2022-06-03 11:37AM EDT | 2,150.00 | 297.27 | 282.00 | 301.50 | -10.48 | -3.41% | 1 | 41 | 0.00% |
| AMZN240621P02200000 | 2022-06-03 3:41PM EDT | 2,200.00 | 312.00 | 302.50 | 322.00 | +10.56 | +3.50% | 2 | 201 | 0.00% |
| AMZN240621P02250000 | 2022-05-31 9:41AM EDT | 2,250.00 | 370.00 | 324.00 | 343.50 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN240621P02300000 | 2022-06-02 12:43PM EDT | 2,300.00 | 345.00 | 346.50 | 365.50 | 0.00 | - | 2 | 185 | 0.00% |
| AMZN240621P02350000 | 2022-06-03 10:05AM EDT | 2,350.00 | 374.50 | 369.50 | 388.50 | -43.19 | -10.34% | 10 | 32 | 0.00% |
| AMZN240621P02400000 | 2022-06-03 2:56PM EDT | 2,400.00 | 399.00 | 393.00 | 412.50 | -2.25 | -0.56% | 4 | 249 | 0.00% |
| AMZN240621P02450000 | 2022-06-03 12:52PM EDT | 2,450.00 | 425.95 | 418.50 | 437.50 | -106.99 | -20.08% | 1 | 75 | 0.00% |
| AMZN240621P02500000 | 2022-06-03 3:44PM EDT | 2,500.00 | 448.50 | 447.00 | 465.00 | -5.50 | -1.21% | 4 | 158 | 0.00% |
| AMZN240621P02550000 | 2022-05-10 1:10PM EDT | 2,550.00 | 620.00 | 471.00 | 490.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN240621P02600000 | 2022-06-02 3:36PM EDT | 2,600.00 | 487.84 | 498.00 | 517.50 | 0.00 | - | 2 | 274 | 0.00% |
| AMZN240621P02650000 | 2022-06-01 3:06PM EDT | 2,650.00 | 535.23 | 526.50 | 546.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN240621P02700000 | 2022-05-31 12:36PM EDT | 2,700.00 | 590.63 | 556.00 | 575.00 | 0.00 | - | 4 | 124 | 0.00% |
| AMZN240621P02750000 | 2022-06-02 3:49PM EDT | 2,750.00 | 569.33 | 586.00 | 605.00 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN240621P02800000 | 2022-05-25 11:14AM EDT | 2,800.00 | 796.46 | 616.50 | 636.00 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN240621P02850000 | 2022-05-25 11:14AM EDT | 2,850.00 | 834.03 | 649.00 | 668.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN240621P02900000 | 2022-05-27 3:54PM EDT | 2,900.00 | 773.00 | 682.00 | 700.50 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN240621P02950000 | 2022-06-01 11:10AM EDT | 2,950.00 | 734.00 | 715.50 | 734.00 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN240621P03000000 | 2022-05-27 10:17AM EDT | 3,000.00 | 852.00 | 750.00 | 768.50 | 0.00 | - | 10 | 333 | 0.00% |
| AMZN240621P03050000 | 2022-06-01 12:30PM EDT | 3,050.00 | 812.85 | 784.00 | 803.50 | 0.00 | - | 40 | 11 | 0.00% |
| AMZN240621P03100000 | 2022-05-24 12:48PM EDT | 3,100.00 | 1,093.50 | 820.50 | 839.50 | 0.00 | - | 8 | 24 | 0.00% |
| AMZN240621P03150000 | 2022-05-24 12:39PM EDT | 3,150.00 | 1,134.30 | 856.50 | 876.00 | 0.00 | - | 2 | 45 | 0.00% |
| AMZN240621P03200000 | 2022-06-03 9:43AM EDT | 3,200.00 | 888.90 | 894.00 | 913.50 | -164.33 | -15.60% | 3 | 97 | 0.00% |
| AMZN240621P03250000 | 2022-06-01 3:06PM EDT | 3,250.00 | 936.73 | 932.00 | 951.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240621P03300000 | 2022-06-03 9:43AM EDT | 3,300.00 | 963.80 | 971.00 | 990.00 | +20.94 | +2.22% | 3 | 10 | 0.00% |
| AMZN240621P03350000 | 2022-05-26 3:51PM EDT | 3,350.00 | 1,176.55 | 1,011.00 | 1,029.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621P03400000 | 2022-06-02 3:46PM EDT | 3,400.00 | 1,019.61 | 1,051.00 | 1,069.50 | 0.00 | - | 3 | 8 | 0.00% |
| AMZN240621P03450000 | 2022-05-24 2:59PM EDT | 3,450.00 | 1,403.00 | 1,091.00 | 1,109.50 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN240621P03500000 | 2022-06-03 3:56PM EDT | 3,500.00 | 1,136.27 | 1,132.00 | 1,151.45 | -35.56 | -3.03% | 1 | 50 | 0.00% |
| AMZN240621P03550000 | 2022-06-02 3:32PM EDT | 3,550.00 | 1,143.47 | 1,174.50 | 1,193.00 | 0.00 | - | 2 | 65 | 0.00% |
| AMZN240621P03600000 | 2022-05-31 2:23PM EDT | 3,600.00 | 1,236.55 | 1,216.50 | 1,235.50 | 0.00 | - | 8 | 7 | 0.00% |
| AMZN240621P03650000 | 2022-05-16 12:06AM EDT | 3,650.00 | 1,601.50 | 1,260.00 | 1,278.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621P03700000 | 2022-05-31 11:41AM EDT | 3,700.00 | 1,365.40 | 1,303.50 | 1,322.00 | 0.00 | - | 7 | 16 | 0.00% |
| AMZN240621P03750000 | 2022-05-20 11:26AM EDT | 3,750.00 | 1,608.88 | 1,347.00 | 1,366.00 | 0.00 | - | 4 | 48 | 0.00% |
| AMZN240621P03800000 | 2022-06-03 3:56PM EDT | 3,800.00 | 1,394.15 | 1,391.50 | 1,410.50 | -17.02 | -1.21% | 3 | 8 | 0.00% |
| AMZN240621P04000000 | 2022-05-31 11:13AM EDT | 4,000.00 | 1,667.37 | 1,573.50 | 1,592.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN240621P04050000 | 2022-05-18 9:34AM EDT | 4,050.00 | 1,813.00 | 1,620.00 | 1,638.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621P04100000 | 2022-05-18 1:54PM EDT | 4,100.00 | 1,950.01 | 1,667.00 | 1,685.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621P04150000 | 2022-05-24 2:39PM EDT | 4,150.00 | 2,070.00 | 1,714.00 | 1,732.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621P04250000 | 2022-05-16 12:06AM EDT | 4,250.00 | 1,997.63 | 1,808.50 | 1,827.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P04350000 | 2022-05-24 1:36PM EDT | 4,350.00 | 2,290.53 | 1,904.00 | 1,923.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P04500000 | 2022-05-31 12:20PM EDT | 4,500.00 | 2,122.08 | 2,050.00 | 2,069.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621P04600000 | 2022-05-16 12:06AM EDT | 4,600.00 | 2,491.12 | 2,149.00 | 2,167.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P04700000 | 2022-05-31 11:41AM EDT | 4,700.00 | 2,335.30 | 2,247.00 | 2,265.50 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
