Mercado abrirá em 8 h 52 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.294,00+1,77 (+0,05%)
No fechamento: 4:00PM EST

3.286,00 -8,00 (-0,24%)
Pós-fechamento: 7:59PM EST

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de janeiro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210129C018700002021-01-25 11:05AM EST1,870.001,380.151,417.651,428.75+131.94+10.57%12261.39%
AMZN210129C018900002021-01-22 3:52PM EST1,890.001,408.571,394.651,407.950.00-12250.07%
AMZN210129C019400002021-01-25 11:08AM EST1,940.001,311.951,343.851,357.95+1,311.95-10239.53%
AMZN210129C019600002021-01-22 9:30AM EST1,960.001,330.051,324.451,341.550.00-11260.60%
AMZN210129C019800002021-01-21 9:35AM EST1,980.001,329.901,304.351,319.300.00-1212241.80%
AMZN210129C020000002021-01-25 12:04AM EST2,000.001,271.601,284.351,299.350.00--2237.93%
AMZN210129C020700002021-01-21 3:23PM EST2,070.001,249.451,214.351,229.350.00-11223.40%
AMZN210129C020800002020-12-30 3:57PM EST2,080.001,207.001,204.351,219.350.00--1221.36%
AMZN210129C021400002021-01-25 10:39AM EST2,140.001,164.451,144.951,162.05+1,164.45-10224.22%
AMZN210129C021500002021-01-25 10:39AM EST2,150.001,154.451,134.401,152.65+40.45+3.63%11224.99%
AMZN210129C021800002021-01-25 10:49AM EST2,180.001,119.751,104.401,119.35+1,119.75-10201.43%
AMZN210129C022000002021-01-25 9:46AM EST2,200.001,153.151,084.401,099.35+1,153.15-20197.53%
AMZN210129C022600002021-01-21 9:42AM EST2,260.001,048.101,024.401,039.350.00-22186.03%
AMZN210129C022700002021-01-25 10:58AM EST2,270.001,011.901,014.401,029.35-9.35-0.92%12184.14%
AMZN210129C022800002021-01-25 10:54AM EST2,280.001,002.251,004.401,019.35-25.90-2.52%11182.25%
AMZN210129C022900002021-01-25 9:57AM EST2,290.001,047.60994.451,010.65+1,047.60-10187.16%
AMZN210129C023000002021-01-22 2:24PM EST2,300.00998.27984.401,001.800.00-44190.56%
AMZN210129C023400002021-01-21 9:39AM EST2,340.00985.04944.40960.550.00-43177.12%
AMZN210129C023500002021-01-21 9:52AM EST2,350.00958.00934.45951.550.00-16179.74%
AMZN210129C023600002021-01-21 9:39AM EST2,360.00964.55924.40939.600.00-11168.70%
AMZN210129C023700002021-01-21 9:39AM EST2,370.00954.55914.40931.800.00-11176.95%
AMZN210129C023800002021-01-20 10:29AM EST2,380.00835.95904.40921.800.00--2175.03%
AMZN210129C024200002021-01-20 10:12AM EST2,420.00799.85864.40879.550.00--3157.51%
AMZN210129C024800002021-01-22 11:30AM EST2,480.00823.28804.40819.400.00-55146.07%
AMZN210129C024900002021-01-19 1:05PM EST2,490.00641.94794.40809.400.00-43144.31%
AMZN210129C025000002021-01-25 1:48PM EST2,500.00811.55784.45799.40+98.30+13.78%1112142.55%
AMZN210129C025100002021-01-25 1:48PM EST2,510.00802.55774.45789.40+802.55-10140.80%
AMZN210129C025300002021-01-20 9:52AM EST2,530.00673.29761.60767.200.00-232596.19%
AMZN210129C025500002021-01-25 1:59PM EST2,550.00752.35741.60747.20+65.98+9.61%23393.55%
AMZN210129C025700002021-01-19 12:13AM EST2,570.00697.20721.60727.250.00-302091.55%
AMZN210129C025800002021-01-21 11:17AM EST2,580.00765.85711.65717.250.00-371590.84%
AMZN210129C025900002021-01-19 10:25AM EST2,590.00517.87701.75707.250.00-171190.60%
AMZN210129C026000002021-01-25 3:46PM EST2,600.00701.24691.75697.30+2.64+0.38%115089.80%
AMZN210129C026100002021-01-21 10:02AM EST2,610.00705.13681.65687.300.00-103587.48%
AMZN210129C026200002021-01-20 9:50AM EST2,620.00586.25671.80677.300.00-21487.65%
AMZN210129C026300002021-01-25 10:28AM EST2,630.00696.15661.70667.30+218.04+45.60%41385.40%
AMZN210129C026400002021-01-19 12:13AM EST2,640.00465.30651.70657.300.00-5584.08%
AMZN210129C026500002021-01-25 10:18AM EST2,650.00681.53641.75647.35+191.83+39.17%1883.69%
AMZN210129C026600002021-01-25 11:03AM EST2,660.00613.80631.75637.35+119.44+24.16%11182.42%
AMZN210129C026800002021-01-25 12:55PM EST2,680.00628.40611.75617.40+77.85+14.14%11080.22%
AMZN210129C026900002021-01-21 1:02PM EST2,690.00632.68601.90607.400.00-8880.10%
AMZN210129C027000002021-01-22 3:59PM EST2,700.00595.60591.80597.400.00-1978.03%
AMZN210129C027100002021-01-25 3:43PM EST2,710.00587.60581.80587.40+151.15+34.63%1776.73%
AMZN210129C027200002021-01-11 3:50PM EST2,720.00413.97571.85577.450.00-1376.17%
AMZN210129C027300002021-01-25 3:20PM EST2,730.00566.40561.85567.45+127.85+29.15%11974.88%
AMZN210129C027400002021-01-19 12:13AM EST2,740.00434.30551.95557.500.00-1274.59%
AMZN210129C027500002021-01-21 2:01PM EST2,750.00560.01541.90547.500.00-22172.95%
AMZN210129C027600002021-01-14 10:41AM EST2,760.00411.57532.00537.500.00-14972.27%
AMZN210129C027700002021-01-19 12:13AM EST2,770.00406.98521.90527.500.00--1270.34%
AMZN210129C027800002021-01-25 11:04AM EST2,780.00479.25511.95517.55+143.75+42.85%1569.65%
AMZN210129C027900002021-01-25 10:58AM EST2,790.00494.65501.95507.55+128.60+35.13%1968.36%
AMZN210129C028000002021-01-25 2:27PM EST2,800.00497.81491.95497.55+68.81+16.04%31567.04%
AMZN210129C028100002021-01-12 1:13PM EST2,810.00331.46482.00487.600.00-1266.31%
AMZN210129C028200002021-01-20 10:33AM EST2,820.00401.00472.00477.600.00-1664.99%
AMZN210129C028300002021-01-25 11:47AM EST2,830.00448.60462.00467.60+20.60+4.81%2163.70%
AMZN210129C028400002021-01-19 12:13AM EST2,840.00285.00452.05457.650.00--162.89%
AMZN210129C028500002021-01-22 1:18PM EST2,850.00442.47442.15447.700.00-101962.31%
AMZN210129C028600002021-01-19 12:13AM EST2,860.00310.80432.10437.700.00-21060.75%
AMZN210129C028700002021-01-25 3:02PM EST2,870.00426.77422.20427.75-20.75-4.64%2560.11%
AMZN210129C028800002021-01-25 1:35PM EST2,880.00425.70412.15417.75+7.70+1.84%2658.57%
AMZN210129C028900002021-01-22 3:11PM EST2,890.00409.03402.15407.750.00-10757.25%
AMZN210129C029000002021-01-25 1:33PM EST2,900.00409.01392.30397.80+9.01+2.25%126956.73%
AMZN210129C029100002021-01-25 9:36AM EST2,910.00447.00382.25387.85+60.02+15.51%1755.40%
AMZN210129C029200002021-01-25 3:42PM EST2,920.00372.98372.30377.90-14.38-3.71%11754.44%
AMZN210129C029300002021-01-25 3:02PM EST2,930.00367.00362.30367.90-13.93-3.66%2353.10%
AMZN210129C029400002021-01-25 3:13PM EST2,940.00348.55352.35357.95-30.12-7.95%112552.11%
AMZN210129C029500002021-01-25 3:00PM EST2,950.00350.34342.50348.05+1.01+0.29%96151.58%
AMZN210129C029600002021-01-25 2:51PM EST2,960.00341.62332.50338.05+2.19+0.65%85250.21%
AMZN210129C029700002021-01-25 2:51PM EST2,970.00332.09322.55328.15+67.91+25.71%93160.24%
AMZN210129C029800002021-01-25 3:13PM EST2,980.00310.90312.70318.20-8.97-2.80%113158.80%
AMZN210129C029900002021-01-25 3:00PM EST2,990.00310.71302.70308.25+0.80+0.26%134357.35%
AMZN210129C030000002021-01-25 3:51PM EST3,000.00300.00292.85298.35-0.82-0.27%8321356.03%
AMZN210129C030100002021-01-25 12:00PM EST3,010.00283.00282.85288.45+283.00-2054.70%
AMZN210129C030200002021-01-25 3:42PM EST3,020.00273.98272.95278.55-18.67-6.38%3653.35%
AMZN210129C030300002021-01-25 1:57PM EST3,030.00275.95263.10268.65+275.95-2051.98%
AMZN210129C030350002021-01-25 3:43PM EST3,035.00262.95258.15263.70-3.55-1.33%197451.29%
AMZN210129C030400002021-01-25 3:43PM EST3,040.00258.05253.20258.80-0.64-0.25%234450.72%
AMZN210129C030450002021-01-25 3:49PM EST3,045.00255.49248.30253.85-0.85-0.33%123850.02%
AMZN210129C030500002021-01-25 3:49PM EST3,050.00250.60243.40248.95-0.88-0.35%1621549.43%
AMZN210129C030550002021-01-25 12:44PM EST3,055.00239.30238.45244.05-9.60-3.86%43848.83%
AMZN210129C030600002021-01-25 12:44PM EST3,060.00235.18233.65239.15-52.57-18.27%202848.23%
AMZN210129C030650002021-01-25 10:57AM EST3,065.00222.20228.65234.20-35.07-13.63%21847.50%
AMZN210129C030700002021-01-25 11:33AM EST3,070.00215.15223.80229.35-19.47-8.30%231946.99%
AMZN210129C030750002021-01-25 3:24PM EST3,075.00222.30219.00224.45-2.25-1.00%143246.36%
AMZN210129C030800002021-01-25 3:58PM EST3,080.00215.90214.10219.60-8.65-3.85%96445.82%
AMZN210129C030850002021-01-25 3:49PM EST3,085.00215.90209.20214.70+1.97+0.92%135445.17%
AMZN210129C030900002021-01-25 1:09PM EST3,090.00220.95204.95208.15+8.39+3.95%59441.08%
AMZN210129C030950002021-01-25 11:02AM EST3,095.00190.60200.30203.30-20.93-9.89%1917240.61%
AMZN210129C031000002021-01-25 3:45PM EST3,100.00203.45195.30198.50+5.40+2.73%14879640.22%
AMZN210129C031050002021-01-25 2:26PM EST3,105.00193.87190.50193.70-6.68-3.33%1618739.81%
AMZN210129C031100002021-01-25 3:05PM EST3,110.00189.25185.95188.95-7.68-3.90%3554239.48%
AMZN210129C031150002021-01-25 1:48PM EST3,115.00197.77181.00184.15+3.33+1.71%3919639.02%
AMZN210129C031200002021-01-25 3:45PM EST3,120.00185.00176.25179.45-1.77-0.95%2618238.73%
AMZN210129C031250002021-01-25 11:29AM EST3,125.00154.32171.55174.70-28.33-15.51%2626238.32%
AMZN210129C031300002021-01-25 2:10PM EST3,130.00170.00166.90170.00-7.85-4.41%1647637.96%
AMZN210129C031350002021-01-25 3:47PM EST3,135.00170.10162.25165.35-0.66-0.39%3938337.67%
AMZN210129C031400002021-01-25 2:38PM EST3,140.00165.16157.65160.75-4.74-2.79%5560637.42%
AMZN210129C031450002021-01-25 3:14PM EST3,145.00148.40153.05156.15-9.00-5.72%5960037.13%
AMZN210129C031500002021-01-25 3:59PM EST3,150.00149.10148.50151.60-4.27-2.78%8032,54336.87%
AMZN210129C031550002021-01-25 3:37PM EST3,155.00145.05144.00147.05-3.00-2.03%7225836.58%
AMZN210129C031600002021-01-25 3:59PM EST3,160.00138.15139.55142.60-7.55-5.18%6230436.39%
AMZN210129C031650002021-01-25 3:21PM EST3,165.00137.35135.10138.15-3.25-2.31%2129836.15%
AMZN210129C031700002021-01-25 3:44PM EST3,170.00134.70130.75133.80-1.15-0.85%16824236.00%
AMZN210129C031750002021-01-25 3:33PM EST3,175.00126.55126.50129.40-8.20-6.09%5550735.73%
AMZN210129C031800002021-01-25 3:57PM EST3,180.00122.60122.20125.10-4.95-3.88%8327135.55%
AMZN210129C031850002021-01-25 3:33PM EST3,185.00118.00118.00120.85-5.18-4.21%3421535.37%
AMZN210129C031900002021-01-25 3:52PM EST3,190.00118.51113.85116.70-1.64-1.36%9144935.25%
AMZN210129C031950002021-01-25 3:52PM EST3,195.00114.34109.75112.65-0.36-0.31%14729935.18%
AMZN210129C032000002021-01-25 3:59PM EST3,200.00105.48105.75108.60-5.22-4.72%8252,20635.05%
AMZN210129C032050002021-01-25 3:37PM EST3,205.00101.93101.80104.55-3.27-3.11%8222334.87%
AMZN210129C032100002021-01-25 3:45PM EST3,210.00103.5898.05100.75+2.23+2.20%12742034.88%
AMZN210129C032150002021-01-25 3:53PM EST3,215.0096.1294.3096.85-3.25-3.27%5913434.73%
AMZN210129C032200002021-01-25 3:57PM EST3,220.0091.0090.4593.10-4.40-4.61%39138734.66%
AMZN210129C032250002021-01-25 3:45PM EST3,225.0093.1486.9589.35+1.94+2.13%9928434.54%
AMZN210129C032300002021-01-25 3:48PM EST3,230.0089.1083.4085.85+0.65+0.73%1,00387134.57%
AMZN210129C032350002021-01-25 3:59PM EST3,235.0078.0079.8082.25-9.95-11.31%38012734.46%
AMZN210129C032400002021-01-25 3:57PM EST3,240.0076.1076.1080.15-3.90-4.88%46936035.50%
AMZN210129C032450002021-01-25 3:53PM EST3,245.0076.1073.1575.60-1.75-2.25%44816534.49%
AMZN210129C032500002021-01-25 3:59PM EST3,250.0070.3570.3572.35-3.75-5.06%2,8072,10134.48%
AMZN210129C032550002021-01-25 3:59PM EST3,255.0066.0066.9069.20-6.00-8.33%28520534.48%
AMZN210129C032600002021-01-25 3:56PM EST3,260.0064.1563.9066.10-4.72-6.85%47229334.46%
AMZN210129C032650002021-01-25 3:56PM EST3,265.0062.6561.1563.10-3.16-4.80%25018134.46%
AMZN210129C032700002021-01-25 3:59PM EST3,270.0058.3058.2060.20-4.55-7.24%90323034.46%
AMZN210129C032750002021-01-25 3:59PM EST3,275.0053.7455.6557.40-7.16-11.76%66424634.48%
AMZN210129C032800002021-01-25 3:59PM EST3,280.0052.1552.9054.70-5.46-9.48%2,58239834.51%
AMZN210129C032850002021-01-25 3:59PM EST3,285.0051.0050.4052.20-3.66-6.70%1,27320334.62%
AMZN210129C032900002021-01-25 3:59PM EST3,290.0049.0048.1549.70-3.00-5.77%1,74837634.68%
AMZN210129C032950002021-01-25 3:59PM EST3,295.0046.2245.8547.30-3.70-7.41%1,60637934.74%
AMZN210129C033000002021-01-25 3:59PM EST3,300.0044.3043.7545.00-3.00-6.34%14,8774,62734.82%
AMZN210129C033050002021-01-25 3:59PM EST3,305.0041.3041.4042.70-4.04-8.91%1,75951034.83%
AMZN210129C033100002021-01-25 3:59PM EST3,310.0040.1539.5540.80-3.12-7.21%2,24095035.08%
AMZN210129C033150002021-01-25 3:59PM EST3,315.0037.4537.6538.80-3.70-8.99%1,43349735.20%
AMZN210129C033200002021-01-25 3:59PM EST3,320.0036.0036.0036.95-3.00-7.69%2,64293435.37%
AMZN210129C033250002021-01-25 3:59PM EST3,325.0034.3033.9535.15-3.20-8.53%1,96146735.53%
AMZN210129C033300002021-01-25 3:59PM EST3,330.0033.0032.3033.45-2.79-7.80%4,77298135.70%
AMZN210129C033350002021-01-25 3:59PM EST3,335.0030.0030.8531.85-4.05-11.89%90432235.89%
AMZN210129C033400002021-01-25 3:59PM EST3,340.0029.6329.5030.35-2.55-7.92%2,55735036.11%
AMZN210129C033450002021-01-25 3:59PM EST3,345.0028.5027.8028.80-2.55-8.21%1,01324936.24%
AMZN210129C033500002021-01-25 3:59PM EST3,350.0026.6027.0027.50-2.40-8.28%8,6072,00736.51%
AMZN210129C033550002021-01-25 3:57PM EST3,355.0025.6525.2026.15-2.27-8.13%1,00332936.69%
AMZN210129C033600002021-01-25 3:59PM EST3,360.0024.6624.1524.95-1.93-7.26%4,17696236.95%
AMZN210129C033650002021-01-25 3:59PM EST3,365.0022.6522.8523.80-2.63-10.40%66529937.21%
AMZN210129C033700002021-01-25 3:59PM EST3,370.0021.3821.8022.75-2.75-11.40%1,93735037.50%
AMZN210129C033750002021-01-25 3:58PM EST3,375.0021.3020.8521.70-1.78-7.71%1,53335537.75%
AMZN210129C033800002021-01-25 3:59PM EST3,380.0020.3519.8520.75-1.65-7.50%95351338.05%
AMZN210129C033850002021-01-25 3:59PM EST3,385.0019.3519.0019.80-1.71-8.12%30714638.30%
AMZN210129C033900002021-01-25 3:59PM EST3,390.0018.5018.3018.95-1.28-6.47%55933238.61%
AMZN210129C033950002021-01-25 3:58PM EST3,395.0017.7617.4018.15-1.04-5.53%54632138.93%
AMZN210129C034000002021-01-25 3:59PM EST3,400.0017.3816.8017.35-0.24-1.36%15,1755,82439.21%
AMZN210129C034100002021-01-25 3:59PM EST3,410.0015.2115.5016.00-1.39-8.37%1,17795439.91%
AMZN210129C034200002021-01-25 3:59PM EST3,420.0014.0414.0014.75-1.16-7.63%1,23177240.58%
AMZN210129C034300002021-01-25 3:59PM EST3,430.0013.1512.9513.65-0.80-5.73%57734241.29%
AMZN210129C034400002021-01-25 3:59PM EST3,440.0012.6011.9512.60-0.20-1.56%1,4431,68741.94%
AMZN210129C034500002021-01-25 3:59PM EST3,450.0011.2711.1011.70-0.54-4.57%4,4871,16842.66%
AMZN210129C034600002021-01-25 3:59PM EST3,460.0010.5910.3010.95-0.26-2.40%1,04363643.46%
AMZN210129C034700002021-01-25 3:59PM EST3,470.0010.009.6010.25+0.05+0.50%97463744.25%
AMZN210129C034800002021-01-25 3:58PM EST3,480.009.329.009.55+0.02+0.22%86429144.95%
AMZN210129C034900002021-01-25 3:59PM EST3,490.008.408.408.95-0.33-3.78%60157145.70%
AMZN210129C035000002021-01-25 3:59PM EST3,500.008.258.108.30+0.10+1.23%6,1863,83546.30%
AMZN210129C035100002021-01-25 3:58PM EST3,510.007.757.457.95-0.05-0.64%46067147.30%
AMZN210129C035200002021-01-25 3:59PM EST3,520.007.007.007.50-0.30-4.11%51722448.08%
AMZN210129C035300002021-01-25 3:59PM EST3,530.006.666.657.05-0.24-3.48%25219848.79%
AMZN210129C035400002021-01-25 3:56PM EST3,540.006.576.306.70+0.20+3.14%29711349.62%
AMZN210129C035500002021-01-25 3:59PM EST3,550.006.006.006.350.00-2,11173650.06%
AMZN210129C035600002021-01-25 3:55PM EST3,560.006.035.656.05+0.28+4.87%25218450.82%
AMZN210129C035700002021-01-25 3:54PM EST3,570.005.655.405.80+0.20+3.67%29810551.69%
AMZN210129C035800002021-01-25 3:58PM EST3,580.005.285.105.50+0.03+0.57%15213552.40%
AMZN210129C035900002021-01-25 3:58PM EST3,590.005.054.905.20-0.07-1.37%18819553.18%
AMZN210129C036000002021-01-25 3:59PM EST3,600.004.804.654.95+0.14+3.00%2,1981,98953.91%
AMZN210129C036100002021-01-25 3:56PM EST3,610.004.504.454.800.00-20012954.79%
AMZN210129C036200002021-01-25 3:59PM EST3,620.004.254.254.600.00-16742155.56%
AMZN210129C036300002021-01-25 3:58PM EST3,630.004.184.054.35+0.08+1.95%2798756.23%
AMZN210129C036400002021-01-25 3:45PM EST3,640.003.973.854.20+0.07+1.79%48131957.00%
AMZN210129C036500002021-01-25 3:59PM EST3,650.004.003.704.00+0.35+9.59%1,74329757.73%
AMZN210129C036600002021-01-25 3:57PM EST3,660.003.603.503.90+0.10+2.86%79320658.51%
AMZN210129C036700002021-01-25 3:57PM EST3,670.003.303.353.75-0.10-2.94%1326159.25%
AMZN210129C036800002021-01-25 3:58PM EST3,680.003.353.203.60+0.05+1.52%28318759.96%
AMZN210129C036900002021-01-25 2:00PM EST3,690.003.403.003.40+0.15+4.62%944060.46%
AMZN210129C037000002021-01-25 3:59PM EST3,700.003.153.003.30+0.15+5.00%1,3121,20761.45%
AMZN210129C037100002021-01-25 3:19PM EST3,710.002.882.783.15-0.04-1.37%2591761.93%
AMZN210129C037200002021-01-25 3:51PM EST3,720.002.852.653.05+0.12+4.40%20518762.63%
AMZN210129C037300002021-01-25 3:24PM EST3,730.002.532.532.91-0.28-9.96%1592563.25%
AMZN210129C037400002021-01-25 3:59PM EST3,740.002.492.412.79-0.42-14.43%4827063.87%
AMZN210129C037500002021-01-25 3:56PM EST3,750.002.412.292.68-0.01-0.41%35332064.49%
AMZN210129C037600002021-01-25 3:54PM EST3,760.002.302.182.53-0.13-5.35%2198865.00%
AMZN210129C037700002021-01-25 3:14PM EST3,770.001.952.082.46-0.56-22.31%622165.69%
AMZN210129C037800002021-01-25 3:35PM EST3,780.001.921.992.35-0.19-9.00%28347066.27%
AMZN210129C037900002021-01-25 3:59PM EST3,790.001.991.892.26-0.06-2.93%432566.85%
AMZN210129C038000002021-01-25 3:59PM EST3,800.002.121.782.17+0.17+8.72%1,1641,29867.38%
AMZN210129C038100002021-01-25 12:10PM EST3,810.002.171.702.08+0.12+5.85%12967.95%
AMZN210129C038200002021-01-25 3:59PM EST3,820.001.691.692.00-0.12-6.63%10967968.73%
AMZN210129C038300002021-01-25 2:59PM EST3,830.001.941.531.91+0.15+8.38%884669.01%
AMZN210129C038400002021-01-25 3:12PM EST3,840.001.491.451.84-0.48-24.37%45751369.56%
AMZN210129C038500002021-01-25 2:30PM EST3,850.001.731.381.760.00-5612270.07%
AMZN210129C038600002021-01-25 3:47PM EST3,860.001.491.301.69-0.05-3.25%679270.56%
AMZN210129C038700002021-01-25 3:33PM EST3,870.001.291.231.67-0.26-16.77%1114571.22%
AMZN210129C038800002021-01-25 3:51PM EST3,880.001.311.161.61-0.18-12.08%776071.73%
AMZN210129C038900002021-01-25 2:44PM EST3,890.001.571.111.54+0.22+16.30%15372.24%
AMZN210129C039000002021-01-25 3:59PM EST3,900.001.151.061.26-0.16-12.21%50685271.88%
AMZN210129C039100002021-01-25 3:50PM EST3,910.001.151.001.43-0.11-8.73%31673.27%
AMZN210129C039200002021-01-25 3:59PM EST3,920.001.100.941.38-0.12-9.84%115773.73%
AMZN210129C039300002021-01-25 3:09PM EST3,930.001.020.891.32-0.11-9.73%371174.17%
AMZN210129C039400002021-01-25 11:42AM EST3,940.001.000.851.25-0.15-13.04%1413074.60%
AMZN210129C039500002021-01-25 3:15PM EST3,950.000.890.801.15-0.31-25.83%1921374.78%
AMZN210129C039600002021-01-25 2:30PM EST3,960.001.070.761.16-0.02-1.83%664175.54%
AMZN210129C039700002021-01-25 2:54PM EST3,970.001.000.721.14-0.19-15.97%3676.12%
AMZN210129C039800002021-01-25 3:58PM EST3,980.000.840.651.07-0.11-11.58%476476.25%
AMZN210129C039900002021-01-25 3:16PM EST3,990.000.770.640.80-0.16-17.20%211075.49%
AMZN210129C040000002021-01-25 3:59PM EST4,000.000.750.700.77-0.10-11.76%2,0111,21076.51%
AMZN210129C040100002021-01-25 3:16PM EST4,010.000.710.540.98-0.19-21.11%1302277.69%
AMZN210129C040200002021-01-25 10:51AM EST4,020.000.700.500.93-0.15-17.65%152277.98%
AMZN210129C040300002021-01-25 2:10PM EST4,030.000.710.470.92-0.20-21.98%201978.56%
AMZN210129C040400002021-01-25 3:54PM EST4,040.000.610.440.63-0.28-31.46%1242977.05%
AMZN210129C040500002021-01-25 3:15PM EST4,050.000.550.500.84-0.20-26.67%1318679.88%
AMZN210129C040600002021-01-25 12:58PM EST4,060.000.810.380.83-0.01-1.22%68179.79%
AMZN210129C040700002021-01-25 10:18AM EST4,070.000.810.350.800.00-18380.13%
AMZN210129C040800002021-01-25 12:59PM EST4,080.000.740.330.78+0.74-28080.62%
AMZN210129C040900002021-01-25 2:00PM EST4,090.000.600.300.76-0.64-51.61%13181.01%
AMZN210129C041000002021-01-25 3:57PM EST4,100.000.480.460.50-0.12-20.00%17223380.93%
AMZN210129C041100002021-01-25 11:13AM EST4,110.000.540.260.70-0.19-26.03%291781.74%
AMZN210129C041200002021-01-25 3:55PM EST4,120.000.460.240.64-0.04-8.00%162381.74%
AMZN210129C041300002021-01-25 3:53PM EST4,130.000.410.400.50-0.05-10.87%111582.72%
AMZN210129C041400002021-01-25 12:43PM EST4,140.000.400.200.65-0.37-48.05%27683.01%
AMZN210129C041500002021-01-25 3:01PM EST4,150.000.370.200.64-0.08-17.78%3217583.67%
AMZN210129C041600002021-01-25 10:30AM EST4,160.000.520.170.62-0.19-26.76%2183.89%
AMZN210129C041700002021-01-25 10:32AM EST4,170.000.420.150.61+0.42-8084.33%
AMZN210129C041800002021-01-25 1:08PM EST4,180.000.450.140.48-0.05-10.00%120183.35%
AMZN210129C042000002021-01-25 3:00PM EST4,200.000.300.250.40-0.10-25.00%4238285.21%
AMZN210129C042100002021-01-25 3:59PM EST4,210.000.410.320.56-0.41-50.00%11088.67%
AMZN210129C042200002021-01-25 3:36PM EST4,220.000.240.170.50-0.06-20.00%6286.96%
AMZN210129C042300002021-01-25 3:43PM EST4,230.000.310.080.54-0.06-16.22%60787.01%
AMZN210129C042400002021-01-25 10:03AM EST4,240.000.440.070.52+0.07+18.92%21087.30%
AMZN210129C042500002021-01-25 3:20PM EST4,250.000.250.150.25-0.01-3.85%26115684.86%
AMZN210129C042600002021-01-25 1:51PM EST4,260.000.330.050.51-0.27-45.00%11188.33%
AMZN210129C042700002021-01-25 1:56PM EST4,270.000.470.040.50+0.03+6.82%32488.72%
AMZN210129C042900002021-01-25 3:44PM EST4,290.000.250.100.32+0.25-36088.04%
AMZN210129C043000002021-01-25 3:04PM EST4,300.000.180.130.26-0.03-14.29%10032788.09%
AMZN210129C043100002021-01-25 12:56PM EST4,310.000.270.100.47-0.09-25.00%901192.04%
AMZN210129C043200002021-01-25 3:41PM EST4,320.000.100.010.46-0.14-58.33%100291.06%
AMZN210129C043300002021-01-25 3:40PM EST4,330.000.230.170.41-0.03-11.54%525793.60%
AMZN210129C043500002021-01-25 3:44PM EST4,350.000.230.170.30+0.07+43.75%4024093.12%
AMZN210129C044000002021-01-25 3:44PM EST4,400.000.130.100.13-0.02-13.33%20113190.63%
AMZN210129C044500002021-01-25 3:49PM EST4,450.000.100.100.13-0.12-54.55%1213293.85%
AMZN210129C045000002021-01-25 3:30PM EST4,500.000.100.080.100.00-14719495.12%
AMZN210129C045500002021-01-25 11:44AM EST4,550.000.050.070.12-0.07-58.33%2113998.54%
AMZN210129C046000002021-01-25 3:24PM EST4,600.000.100.020.10-0.07-41.18%245098.05%
AMZN210129C046500002021-01-25 3:51PM EST4,650.000.050.040.05-0.05-50.00%536198.83%
AMZN210129C047000002021-01-25 3:47PM EST4,700.000.050.030.100.00-26139104.30%
AMZN210129C047500002021-01-25 3:44PM EST4,750.000.030.040.05-0.02-40.00%3764104.30%
AMZN210129C048000002021-01-25 2:56PM EST4,800.000.050.040.05+0.01+25.00%31141107.03%
AMZN210129C048500002021-01-25 3:44PM EST4,850.000.040.030.050.00-77217108.98%
AMZN210129C049000002021-01-25 3:57PM EST4,900.000.030.020.04-0.01-25.00%478686109.38%
Opções de vendapara29 de janeiro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210129P018700002021-01-25 3:43PM EST1,870.000.010.000.010.00-155198140.63%
AMZN210129P018800002021-01-21 10:27AM EST1,880.000.050.000.050.00-185153.91%
AMZN210129P019000002021-01-25 10:54AM EST1,900.000.010.000.230.00-148169.14%
AMZN210129P019100002021-01-19 12:13AM EST1,910.000.65-0.230.00--1177.93%
AMZN210129P019500002021-01-25 2:01PM EST1,950.000.010.010.02-0.01-50.00%950139.06%
AMZN210129P020000002021-01-25 12:34PM EST2,000.000.010.010.02-0.09-90.00%36229132.81%
AMZN210129P020100002021-01-21 10:15AM EST2,010.000.200.010.230.00-7971153.32%
AMZN210129P020200002021-01-21 10:16AM EST2,020.000.120.000.230.00-6774151.37%
AMZN210129P020300002021-01-21 10:15AM EST2,030.000.200.010.230.00-4139150.59%
AMZN210129P020400002021-01-21 3:56PM EST2,040.000.030.000.230.00-97148.63%
AMZN210129P020500002021-01-21 10:14AM EST2,050.000.200.000.230.00-1131147.07%
AMZN210129P020600002021-01-19 12:13AM EST2,060.000.290.000.230.00--33145.70%
AMZN210129P020700002021-01-15 3:00PM EST2,070.000.330.000.230.00-2015144.34%
AMZN210129P021000002021-01-21 10:10AM EST2,100.000.120.000.230.00-3682140.04%
AMZN210129P021100002021-01-19 12:13AM EST2,110.000.090.000.230.00-12138.67%
AMZN210129P021500002021-01-21 9:51AM EST2,150.000.100.000.240.00-637133.79%
AMZN210129P021600002021-01-19 12:13AM EST2,160.000.530.000.240.00--35132.42%
AMZN210129P021700002020-12-14 12:18PM EST2,170.003.350.411.210.00--3157.76%
AMZN210129P021800002021-01-19 11:51AM EST2,180.000.370.000.240.00-1012129.69%
AMZN210129P021900002021-01-20 11:04AM EST2,190.000.050.000.240.00--4128.32%
AMZN210129P022000002021-01-25 10:29AM EST2,200.000.120.010.03+0.07+140.00%139110.94%
AMZN210129P022200002021-01-19 12:04PM EST2,220.000.420.000.240.00-22124.41%
AMZN210129P022300002021-01-19 12:13AM EST2,230.000.700.000.240.00-11123.05%
AMZN210129P022400002021-01-21 10:14AM EST2,240.000.220.000.240.00-42121.68%
AMZN210129P022500002021-01-21 3:51PM EST2,250.000.080.000.240.00-37120.31%
AMZN210129P022600002021-01-11 2:08PM EST2,260.002.350.000.240.00-11119.14%
AMZN210129P022700002021-01-04 1:23PM EST2,270.002.680.000.240.00-14117.77%
AMZN210129P022800002021-01-25 2:05PM EST2,280.000.040.000.05-0.12-75.00%12103.13%
AMZN210129P022900002021-01-21 9:37AM EST2,290.000.150.000.250.00-25115.63%
AMZN210129P023000002021-01-25 3:51PM EST2,300.000.020.000.16-0.08-80.00%69112110.16%
AMZN210129P023100002021-01-19 12:41PM EST2,310.000.610.000.250.00-57113.09%
AMZN210129P023200002021-01-19 12:13AM EST2,320.000.170.000.250.00-22111.72%
AMZN210129P023300002021-01-25 10:29AM EST2,330.000.040.000.25-0.26-86.67%320110.55%
AMZN210129P023400002021-01-21 9:57AM EST2,340.000.300.000.250.00-1010109.18%
AMZN210129P023500002021-01-25 9:30AM EST2,350.000.010.000.25-0.06-85.71%16108.01%
AMZN210129P023600002021-01-21 9:59AM EST2,360.000.300.000.250.00-1620106.64%
AMZN210129P023700002021-01-25 12:53PM EST2,370.000.100.010.120.00-62399.80%
AMZN210129P023800002021-01-22 3:20PM EST2,380.000.120.000.260.00-2035104.49%
AMZN210129P023900002021-01-21 12:45PM EST2,390.000.170.000.260.00-23103.32%
AMZN210129P024000002021-01-25 3:19PM EST2,400.000.070.000.26-0.11-61.11%7180102.05%
AMZN210129P024100002021-01-22 12:20PM EST2,410.000.130.010.260.00-102101.17%
AMZN210129P024200002021-01-21 10:24AM EST2,420.000.230.010.270.00-213100.20%
AMZN210129P024300002021-01-25 11:05AM EST2,430.000.080.010.27-0.05-38.46%11399.02%
AMZN210129P024400002021-01-25 11:05AM EST2,440.000.080.010.27-0.31-79.49%2197.75%
AMZN210129P024500002021-01-25 12:30PM EST2,450.000.080.010.15-0.12-60.00%5415291.99%
AMZN210129P024600002021-01-25 9:35AM EST2,460.000.050.010.28-0.13-72.22%11695.61%
AMZN210129P024700002021-01-25 11:01AM EST2,470.000.030.010.28-0.22-88.00%11394.34%
AMZN210129P024800002021-01-25 11:00AM EST2,480.000.050.010.28-0.17-77.27%43793.16%
AMZN210129P024900002021-01-25 2:32PM EST2,490.000.070.010.29-0.23-76.67%414192.19%
AMZN210129P025000002021-01-25 3:19PM EST2,500.000.080.020.17-0.08-50.00%9224987.40%
AMZN210129P025100002021-01-20 10:29AM EST2,510.000.580.010.290.00-232089.75%
AMZN210129P025200002021-01-22 12:33PM EST2,520.000.160.010.050.00-10010677.73%
AMZN210129P025300002021-01-25 11:00AM EST2,530.000.200.010.30-0.05-20.00%22387.60%
AMZN210129P025400002021-01-25 3:53PM EST2,540.000.050.010.30-0.20-80.00%41686.43%
AMZN210129P025500002021-01-25 3:59PM EST2,550.000.060.020.26-0.25-80.65%35984.38%
AMZN210129P025600002021-01-25 3:35PM EST2,560.000.070.050.07-0.62-89.86%1710677.34%
AMZN210129P025700002021-01-25 2:32PM EST2,570.000.110.050.32-0.62-84.93%192084.18%
AMZN210129P025800002021-01-25 3:57PM EST2,580.000.080.050.32-0.21-72.41%54683.01%
AMZN210129P025900002021-01-25 3:40PM EST2,590.000.100.020.10-0.32-76.19%3615574.02%
AMZN210129P026000002021-01-25 3:51PM EST2,600.000.100.100.12-0.26-72.22%39262576.76%
AMZN210129P026100002021-01-25 11:12AM EST2,610.000.320.010.34-0.13-28.89%104879.00%
AMZN210129P026200002021-01-22 3:23PM EST2,620.000.370.010.350.00-24578.03%
AMZN210129P026300002021-01-25 11:01AM EST2,630.000.050.010.36-0.86-94.51%1003377.00%
AMZN210129P026400002021-01-22 3:42PM EST2,640.000.420.010.360.00-17621775.78%
AMZN210129P026500002021-01-25 12:42PM EST2,650.000.160.100.37-0.34-68.00%4145276.42%
AMZN210129P026600002021-01-22 3:59PM EST2,660.000.460.010.380.00-106673.83%
AMZN210129P026700002021-01-25 1:55PM EST2,670.000.120.010.39-0.44-78.57%14872.85%
AMZN210129P026800002021-01-25 2:13PM EST2,680.000.190.100.40-0.32-62.75%914273.29%
AMZN210129P026900002021-01-25 2:42PM EST2,690.000.200.120.40-0.33-62.26%2118972.36%
AMZN210129P027000002021-01-25 2:13PM EST2,700.000.210.100.29-0.35-62.50%22341269.14%
AMZN210129P027100002021-01-25 11:35AM EST2,710.000.250.050.42-0.30-54.55%71969.24%
AMZN210129P027200002021-01-25 2:59PM EST2,720.000.190.110.43-0.41-68.33%138069.04%
AMZN210129P027300002021-01-25 2:51PM EST2,730.000.270.200.35-0.54-66.67%286667.97%
AMZN210129P027400002021-01-25 2:59PM EST2,740.000.250.200.45-0.54-68.35%347067.97%
AMZN210129P027500002021-01-25 2:17PM EST2,750.000.270.250.47-0.45-62.50%2730067.53%
AMZN210129P027600002021-01-25 11:42AM EST2,760.000.350.020.48-0.48-57.83%1611363.72%
AMZN210129P027700002021-01-25 11:42AM EST2,770.000.250.030.49-0.57-69.51%1113562.79%
AMZN210129P027800002021-01-25 12:14PM EST2,780.000.350.050.50-0.52-59.77%1620162.01%
AMZN210129P027900002021-01-25 2:03PM EST2,790.000.200.060.51-0.76-79.17%6624361.04%
AMZN210129P028000002021-01-25 3:59PM EST2,800.000.300.300.31-0.68-69.39%46090060.30%
AMZN210129P028100002021-01-25 12:30PM EST2,810.000.450.090.54-0.57-55.88%5514759.33%
AMZN210129P028200002021-01-25 1:25PM EST2,820.000.320.300.56-0.73-69.52%19317360.23%
AMZN210129P028300002021-01-25 3:54PM EST2,830.000.460.120.50-0.76-62.30%8913956.84%
AMZN210129P028400002021-01-25 2:59PM EST2,840.000.340.300.60-0.83-70.94%12117358.11%
AMZN210129P028500002021-01-25 3:56PM EST2,850.000.400.350.62-0.86-68.25%27590857.37%
AMZN210129P028600002021-01-25 12:20PM EST2,860.000.540.190.64-0.80-59.70%5344655.10%
AMZN210129P028700002021-01-25 3:11PM EST2,870.000.440.300.67-0.89-66.92%21711454.91%
AMZN210129P028800002021-01-25 1:01PM EST2,880.000.450.400.58-1.01-69.18%6932053.76%
AMZN210129P028900002021-01-25 3:11PM EST2,890.000.520.280.59-1.02-66.23%10641151.76%
AMZN210129P029000002021-01-25 3:57PM EST2,900.000.560.550.60-0.94-62.67%5411,39352.32%
AMZN210129P029100002021-01-25 3:54PM EST2,910.000.590.360.80-1.02-63.35%11819351.15%
AMZN210129P029200002021-01-25 3:54PM EST2,920.000.640.380.86-1.10-63.22%13619350.32%
AMZN210129P029300002021-01-25 3:52PM EST2,930.000.640.470.90-1.21-65.41%12047551.61%
AMZN210129P029400002021-01-25 3:19PM EST2,940.000.830.460.96-1.01-54.89%8243750.78%
AMZN210129P029500002021-01-25 3:20PM EST2,950.000.750.651.01-1.30-63.41%29252249.83%
AMZN210129P029600002021-01-25 3:53PM EST2,960.000.850.700.95-1.25-59.52%12729448.07%
AMZN210129P029700002021-01-25 2:41PM EST2,970.000.820.640.97-1.42-63.39%12499346.91%
AMZN210129P029800002021-01-25 3:44PM EST2,980.000.950.711.00-1.45-60.42%15250945.80%
AMZN210129P029900002021-01-25 3:53PM EST2,990.001.030.781.05-1.43-58.13%19399644.81%
AMZN210129P030000002021-01-25 3:59PM EST3,000.001.051.001.36-1.51-58.98%71961745.27%
AMZN210129P030100002021-01-25 3:15PM EST3,010.001.250.961.45-1.47-54.04%396144.36%
AMZN210129P030200002021-01-25 3:13PM EST3,020.001.351.061.55-1.65-55.00%5023443.46%
AMZN210129P030300002021-01-25 3:58PM EST3,030.001.501.191.67-1.45-49.15%1705342.60%
AMZN210129P030350002021-01-25 3:56PM EST3,035.001.581.241.74-1.58-50.00%22490342.20%
AMZN210129P030400002021-01-25 3:17PM EST3,040.001.741.311.78-1.54-46.95%22557441.66%
AMZN210129P030450002021-01-25 3:17PM EST3,045.001.841.381.88-1.39-43.03%12548641.35%
AMZN210129P030500002021-01-25 3:59PM EST3,050.001.791.461.80-1.77-49.72%1,2161,13840.32%
AMZN210129P030550002021-01-25 1:48PM EST3,055.001.551.542.05-2.15-58.11%15813840.55%
AMZN210129P030600002021-01-25 3:55PM EST3,060.001.961.642.15-1.74-47.03%19122340.18%
AMZN210129P030650002021-01-25 3:44PM EST3,065.002.001.752.24-1.79-47.23%6821639.76%
AMZN210129P030700002021-01-25 3:54PM EST3,070.002.201.862.35-1.90-46.34%15560639.39%
AMZN210129P030750002021-01-25 3:57PM EST3,075.002.401.992.48-1.90-44.19%16027639.05%
AMZN210129P030800002021-01-25 3:57PM EST3,080.002.602.102.51-1.90-42.22%37149438.40%
AMZN210129P030850002021-01-25 3:56PM EST3,085.002.642.312.76-1.76-40.00%8522038.37%
AMZN210129P030900002021-01-25 3:51PM EST3,090.002.742.422.91-1.97-41.83%26944338.03%
AMZN210129P030950002021-01-25 3:59PM EST3,095.002.802.563.05-2.30-45.10%36362837.63%
AMZN210129P031000002021-01-25 3:59PM EST3,100.003.352.783.05-2.15-39.09%3,1071,61536.85%
AMZN210129P031050002021-01-25 3:46PM EST3,105.003.052.953.50-2.30-42.99%27030237.18%
AMZN210129P031100002021-01-25 3:59PM EST3,110.003.653.153.75-2.02-35.63%20365436.96%
AMZN210129P031150002021-01-25 3:59PM EST3,115.003.853.403.85-2.35-37.90%10514736.38%
AMZN210129P031200002021-01-25 3:59PM EST3,120.004.203.654.25-2.26-34.98%57150436.41%
AMZN210129P031250002021-01-25 3:53PM EST3,125.004.433.954.45-2.30-34.18%47434935.99%
AMZN210129P031300002021-01-25 3:59PM EST3,130.004.634.254.85-2.53-35.34%58246835.92%
AMZN210129P031350002021-01-25 3:58PM EST3,135.005.094.605.05-1.99-28.11%22828335.44%
AMZN210129P031400002021-01-25 3:59PM EST3,140.005.575.005.60-2.28-29.04%8261,89235.54%
AMZN210129P031450002021-01-25 3:49PM EST3,145.005.315.406.00-2.91-35.40%41483435.33%
AMZN210129P031500002021-01-25 3:59PM EST3,150.006.445.856.50-2.76-30.00%1,9691,89935.23%
AMZN210129P031550002021-01-25 3:45PM EST3,155.005.876.307.00-3.33-36.20%45427535.08%
AMZN210129P031600002021-01-25 3:59PM EST3,160.007.586.807.55-2.72-26.41%74544134.95%
AMZN210129P031650002021-01-25 3:59PM EST3,165.007.837.408.10-2.96-27.43%30315134.77%
AMZN210129P031700002021-01-25 3:59PM EST3,170.008.838.008.75-2.62-22.88%1,06794134.67%
AMZN210129P031750002021-01-25 3:57PM EST3,175.009.478.709.40-2.53-21.08%52732634.52%
AMZN210129P031800002021-01-25 3:57PM EST3,180.0010.229.4010.15-2.43-19.21%1,01841234.43%
AMZN210129P031850002021-01-25 3:59PM EST3,185.0010.6010.2010.95-2.90-21.48%72823334.35%
AMZN210129P031900002021-01-25 3:58PM EST3,190.0011.6311.0011.80-2.72-18.95%1,0902,31534.27%
AMZN210129P031950002021-01-25 3:58PM EST3,195.0012.5311.9012.75-3.22-20.44%97181634.24%
AMZN210129P032000002021-01-25 3:59PM EST3,200.0013.6512.8513.75-2.90-17.52%4,3842,42934.19%
AMZN210129P032050002021-01-25 3:59PM EST3,205.0014.6513.9014.75-3.90-21.02%42825334.09%
AMZN210129P032100002021-01-25 3:59PM EST3,210.0016.0115.0015.95-2.79-14.84%68434734.12%
AMZN210129P032150002021-01-25 3:59PM EST3,215.0016.6216.2017.15-3.58-17.72%58233334.09%
AMZN210129P032200002021-01-25 3:59PM EST3,220.0019.0017.4518.40-2.30-10.80%1,0961,04134.04%
AMZN210129P032250002021-01-25 3:59PM EST3,225.0019.5018.7519.80-3.03-13.45%70728934.06%
AMZN210129P032300002021-01-25 3:59PM EST3,230.0021.6220.1521.25-2.96-12.04%1,04959634.06%
AMZN210129P032350002021-01-25 3:59PM EST3,235.0022.8121.5522.75-2.44-9.66%49517434.04%
AMZN210129P032400002021-01-25 3:59PM EST3,240.0023.8722.7524.65-2.94-10.97%90346134.29%
AMZN210129P032450002021-01-25 3:56PM EST3,245.0025.8124.9526.05-2.94-10.23%64318334.06%
AMZN210129P032500002021-01-25 3:59PM EST3,250.0028.0026.6027.70-3.40-10.83%3,45082433.97%
AMZN210129P032550002021-01-25 3:57PM EST3,255.0030.0028.4529.75-3.19-9.61%54811134.14%
AMZN210129P032600002021-01-25 3:59PM EST3,260.0031.5030.4031.65-3.58-10.21%97134634.12%
AMZN210129P032650002021-01-25 3:58PM EST3,265.0033.3532.5033.75-3.86-10.37%66024334.19%
AMZN210129P032700002021-01-25 3:59PM EST3,270.0037.0034.6035.95-1.95-5.01%2,20830034.28%
AMZN210129P032750002021-01-25 3:59PM EST3,275.0038.4236.8538.20-2.74-6.66%1,13522334.33%
AMZN210129P032800002021-01-25 3:59PM EST3,280.0040.5939.1540.60-2.55-5.91%2,89429434.44%
AMZN210129P032850002021-01-25 3:59PM EST3,285.0043.7541.6043.10-1.80-3.95%1,01419034.55%
AMZN210129P032900002021-01-25 3:59PM EST3,290.0046.0544.1045.65-3.25-6.59%1,53332034.64%
AMZN210129P032950002021-01-25 3:59PM EST3,295.0048.3546.7548.30-2.59-5.08%1,12031534.74%
AMZN210129P033000002021-01-25 3:59PM EST3,300.0050.6049.5051.15-3.90-7.16%4,26786934.93%
AMZN210129P033050002021-01-25 3:59PM EST3,305.0055.5052.3054.05-1.00-1.77%1,00215635.09%
AMZN210129P033100002021-01-25 3:58PM EST3,310.0056.4555.2557.15-2.55-4.32%64118635.34%
AMZN210129P033150002021-01-25 3:54PM EST3,315.0058.7758.2560.10-3.78-6.04%31710835.43%
AMZN210129P033200002021-01-25 3:50PM EST3,320.0058.7061.3563.30-6.40-9.83%40715735.64%
AMZN210129P033250002021-01-25 3:59PM EST3,325.0067.6064.6066.55+0.60+0.90%64018835.83%
AMZN210129P033300002021-01-25 3:57PM EST3,330.0070.2067.8569.90-1.35-1.89%90247436.04%
AMZN210129P033350002021-01-25 3:44PM EST3,335.0069.4571.2573.35-5.55-7.40%60541736.28%
AMZN210129P033400002021-01-25 3:56PM EST3,340.0076.4074.7576.85-1.50-1.93%67513636.50%
AMZN210129P033450002021-01-25 3:44PM EST3,345.0076.4078.3080.60-5.35-6.54%3179336.87%
AMZN210129P033500002021-01-25 3:59PM EST3,350.0086.3081.6585.00+1.25+1.47%56829037.70%
AMZN210129P033550002021-01-25 3:52PM EST3,355.0083.6585.6087.85-4.03-4.60%2644337.26%
AMZN210129P033600002021-01-25 3:48PM EST3,360.0085.2089.5091.65-5.10-5.65%30210037.53%
AMZN210129P033650002021-01-25 3:53PM EST3,365.0094.3593.2095.75+2.65+2.89%754738.00%
AMZN210129P033700002021-01-25 3:57PM EST3,370.00100.4497.1099.45+4.49+4.68%7610038.10%
AMZN210129P033750002021-01-25 3:57PM EST3,375.00103.75101.10103.45+5.80+5.92%1014038.40%
AMZN210129P033800002021-01-25 3:57PM EST3,380.00107.80105.10107.50+4.80+4.66%435538.71%
AMZN210129P033850002021-01-25 3:53PM EST3,385.00110.35109.20111.60+2.05+1.89%473339.03%
AMZN210129P033900002021-01-25 3:53PM EST3,390.00113.02113.35115.75-1.83-1.59%584039.35%
AMZN210129P033950002021-01-25 3:02PM EST3,395.00116.10117.55119.95-3.31-2.77%504239.68%
AMZN210129P034000002021-01-25 3:56PM EST3,400.00124.75121.75124.20+1.23+1.00%66813440.02%
AMZN210129P034100002021-01-25 3:53PM EST3,410.00131.50130.30132.85-1.00-0.75%277940.76%
AMZN210129P034200002021-01-25 3:41PM EST3,420.00140.65139.05141.60+1.35+0.97%544641.47%
AMZN210129P034300002021-01-25 3:51PM EST3,430.00144.15147.95150.85+0.65+0.45%691942.60%
AMZN210129P034400002021-01-25 3:56PM EST3,440.00158.60156.95159.90+2.05+1.31%704443.42%
AMZN210129P034500002021-01-25 3:51PM EST3,450.00161.61166.10169.00-1.95-1.19%10910944.21%
AMZN210129P034600002021-01-25 3:24PM EST3,460.00175.40175.25178.10-0.25-0.14%311544.90%
AMZN210129P034700002021-01-25 3:24PM EST3,470.00186.05184.55187.60+1.25+0.68%421046.01%
AMZN210129P034800002021-01-25 12:27PM EST3,480.00205.10193.95196.90+11.00+5.67%272646.79%
AMZN210129P034900002021-01-25 2:57PM EST3,490.00197.90203.30206.40-2.15-1.07%192747.77%
AMZN210129P035000002021-01-25 3:55PM EST3,500.00213.02212.80215.70-0.76-0.36%26313648.40%
AMZN210129P035100002021-01-25 2:48PM EST3,510.00216.10222.30225.25-5.75-2.59%131249.32%
AMZN210129P035200002021-01-25 12:08PM EST3,520.00230.95231.85235.00+0.95+0.41%551750.50%
AMZN210129P035300002021-01-25 3:45PM EST3,530.00237.00241.45244.60-6.55-2.69%121151.40%
AMZN210129P035400002021-01-25 11:11AM EST3,540.00285.25251.10254.25+41.92+17.23%393352.34%
AMZN210129P035500002021-01-25 3:55PM EST3,550.00260.92260.75263.95+3.92+1.53%7611350.41%
AMZN210129P035600002021-01-25 10:51AM EST3,560.00274.10270.45273.45+31.55+13.01%16151.04%
AMZN210129P035700002021-01-25 11:10AM EST3,570.00319.25280.15283.40+64.30+25.22%26552.06%
AMZN210129P035800002021-01-25 12:07PM EST3,580.00289.80289.85293.15-2.28-0.78%10752.85%
AMZN210129P035900002021-01-25 9:57AM EST3,590.00254.70299.60302.90-41.90-14.13%31553.64%
AMZN210129P036000002021-01-25 3:29PM EST3,600.00310.09309.40312.65-0.37-0.12%219554.45%
AMZN210129P036100002021-01-25 11:03AM EST3,610.00341.45319.20322.40+24.35+7.68%4455.23%
AMZN210129P036200002021-01-25 10:59AM EST3,620.00349.25328.95332.05+23.05+7.07%7455.76%
AMZN210129P036300002021-01-25 12:25PM EST3,630.00356.60338.80342.00+50.80+16.61%15256.78%
AMZN210129P036400002021-01-25 10:51AM EST3,640.00351.75346.95352.45-1.45-0.41%10256.08%
AMZN210129P036500002021-01-25 10:41AM EST3,650.00344.35356.75362.30-12.35-3.46%2256.78%
AMZN210129P036600002021-01-25 12:07PM EST3,660.00368.60366.60372.15+30.90+9.15%13357.51%
AMZN210129P036700002021-01-25 1:31PM EST3,670.00365.70376.45382.00+365.70-14058.21%
AMZN210129P036800002021-01-25 10:38AM EST3,680.00375.30386.30391.75+8.25+2.25%2258.70%
AMZN210129P036900002021-01-25 9:50AM EST3,690.00344.30396.15401.70-39.00-10.17%2159.51%
AMZN210129P037000002021-01-25 10:07AM EST3,700.00370.68406.05411.60-164.07-30.68%8360.28%
AMZN210129P037100002021-01-22 9:54AM EST3,710.00399.75415.90421.450.00-1160.85%
AMZN210129P037200002021-01-25 12:08PM EST3,720.00427.20425.75431.25+427.20-6061.26%
AMZN210129P037400002021-01-25 10:06AM EST3,740.00407.40445.55451.00+407.40-1062.49%
AMZN210129P037600002021-01-21 11:42AM EST3,760.00435.00465.30470.800.00-1163.59%
AMZN210129P037800002021-01-19 12:14AM EST3,780.00637.10485.10490.600.00--164.66%
AMZN210129P038100002021-01-25 10:06AM EST3,810.00476.55514.85520.40+476.55-1066.46%
AMZN210129P038200002021-01-19 12:14AM EST3,820.00615.65524.75530.250.00--266.68%
AMZN210129P038400002021-01-19 9:30AM EST3,840.00723.80544.60550.150.00--167.81%
AMZN210129P038800002021-01-25 10:35AM EST3,880.00562.45584.30589.85+562.45-2069.34%
AMZN210129P039100002021-01-25 11:03AM EST3,910.00637.70614.10619.70+637.70-3070.48%
AMZN210129P039500002021-01-25 11:47AM EST3,950.00673.60653.90659.45+673.60-1071.51%
AMZN210129P039600002021-01-19 10:26AM EST3,960.00853.79663.85669.400.00--171.73%
AMZN210129P039800002021-01-25 3:24PM EST3,980.00686.25683.75689.35-194.77-22.11%610472.36%
AMZN210129P040000002021-01-22 12:00PM EST4,000.00697.92703.65709.250.00-3572.41%
AMZN210129P040100002021-01-25 9:30AM EST4,010.00675.50713.60719.20+675.50-2072.31%
AMZN210129P040800002021-01-25 9:50AM EST4,080.00731.30783.45789.05+731.30-2074.27%
AMZN210129P041500002021-01-25 11:28AM EST4,150.00881.55853.30858.85+881.55-10071.68%
AMZN210129P041600002021-01-25 11:08AM EST4,160.00908.75863.30868.90+908.75-1074.02%
AMZN210129P041800002021-01-25 11:03AM EST4,180.00906.95883.30888.80+906.95-3071.48%
AMZN210129P042600002021-01-25 11:58AM EST4,260.00974.90963.25968.85+974.90-2076.56%
AMZN210129P042800002021-01-25 3:44PM EST4,280.00983.70983.25988.75+983.70-16065.63%
AMZN210129P042900002021-01-25 11:06AM EST4,290.001,038.40993.25998.85+1,038.40-4078.52%
AMZN210129P043000002021-01-25 12:56PM EST4,300.00989.741,003.251,008.85+989.74-14079.30%
AMZN210129P043100002021-01-25 3:41PM EST4,310.001,017.591,013.251,018.85+1,017.59-92079.88%
AMZN210129P043200002021-01-25 3:40PM EST4,320.001,025.831,023.201,028.75+0.34+0.03%4091121.00%
AMZN210129P045500002021-01-21 11:35AM EST4,550.001,208.251,253.151,258.800.00-22140.49%
AMZN210129P046000002021-01-25 12:06AM EST4,600.001,327.151,303.151,308.900.00--393.36%
AMZN210129P048000002021-01-25 12:18PM EST4,800.001,524.951,503.001,508.95+1,524.95-10160.94%