Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.335,55-99,46 (-2,90%)
No fechamento: 4:00PM EDT
3.330,02 -5,53 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211029C020000002021-10-18 2:26AM EDT2,000.001,303.151,328.401,345.250.00--1163.09%
AMZN211029C020500002021-10-19 3:57PM EDT2,050.001,395.111,278.401,295.250.00-10155.91%
AMZN211029C021000002021-10-22 9:45AM EDT2,100.001,314.751,228.251,245.25+158.71+13.73%130147.78%
AMZN211029C021100002021-10-01 2:43PM EDT2,110.001,165.461,218.251,235.250.00-11146.39%
AMZN211029C021200002021-10-01 2:43PM EDT2,120.001,155.481,208.251,225.250.00-12145.02%
AMZN211029C022500002021-10-18 9:47AM EDT2,250.001,173.801,078.251,094.950.00-12125.64%
AMZN211029C022600002021-10-18 10:18AM EDT2,260.001,148.351,068.251,084.950.00-13124.34%
AMZN211029C022700002021-10-20 9:44AM EDT2,270.001,178.551,058.301,074.950.00-19123.41%
AMZN211029C023000002021-10-01 12:11PM EDT2,300.00980.121,028.301,044.950.00-11119.60%
AMZN211029C023600002021-10-19 10:57AM EDT2,360.001,082.51968.40984.850.00-410112.11%
AMZN211029C023800002021-10-22 2:21PM EDT2,380.00972.31948.30965.30-50.26-4.92%99111.69%
AMZN211029C023900002021-10-22 2:17PM EDT2,390.00964.02938.30954.75+36.60+3.95%721107.13%
AMZN211029C024000002021-10-19 10:22AM EDT2,400.001,035.96928.30945.250.00-58108.94%
AMZN211029C024100002021-10-06 9:39AM EDT2,410.00821.90918.30935.250.00-66107.69%
AMZN211029C024200002021-10-04 3:04PM EDT2,420.00793.55908.35925.250.00--1106.74%
AMZN211029C024400002021-09-27 2:02PM EDT2,440.00958.06888.45905.250.00--3104.81%
AMZN211029C024500002021-10-19 10:58AM EDT2,450.00993.01878.45895.250.00-512103.59%
AMZN211029C024600002021-10-11 11:33AM EDT2,460.00818.24868.45885.300.00--4102.61%
AMZN211029C024700002021-10-06 10:39AM EDT2,470.00771.98858.50875.050.00-77100.39%
AMZN211029C024900002021-10-07 9:54AM EDT2,490.00828.03838.35855.050.00--197.19%
AMZN211029C025000002021-10-22 2:07PM EDT2,500.00851.42828.45845.40+24.75+2.99%1698.23%
AMZN211029C025100002021-10-15 10:52AM EDT2,510.00841.05818.45834.950.00-1694.82%
AMZN211029C025200002021-10-19 11:19AM EDT2,520.00912.83808.35825.100.00-3493.90%
AMZN211029C025300002021-10-12 10:56AM EDT2,530.00713.22798.50815.350.00-7794.60%
AMZN211029C025700002021-10-04 10:17AM EDT2,570.00647.95758.60775.150.00--189.40%
AMZN211029C026100002021-10-15 10:36AM EDT2,610.00726.10718.45735.200.00-121284.27%
AMZN211029C026400002021-10-01 3:27PM EDT2,640.00651.48688.50704.650.00-3378.52%
AMZN211029C026500002021-09-30 3:37PM EDT2,650.00668.75678.55694.700.00-211377.86%
AMZN211029C026600002021-10-19 3:22PM EDT2,660.00786.66668.55684.800.00-161877.19%
AMZN211029C026700002021-10-01 10:45AM EDT2,670.00602.34658.70674.750.00-7776.49%
AMZN211029C026800002021-09-22 2:05PM EDT2,680.00707.70648.60664.750.00-4074.93%
AMZN211029C026900002021-10-01 10:44AM EDT2,690.00587.60638.65655.000.00-14775.04%
AMZN211029C027000002021-10-13 2:01PM EDT2,700.00586.47628.80644.750.00-11873.50%
AMZN211029C027200002021-09-30 2:51PM EDT2,720.00603.28608.75624.950.00-281471.81%
AMZN211029C027900002021-10-19 2:21PM EDT2,790.00651.71539.10555.200.00-61365.85%
AMZN211029C028000002021-10-22 3:57PM EDT2,800.00539.20529.20545.25+85.10+18.74%1165.14%
AMZN211029C028200002021-09-20 12:10AM EDT2,820.00654.14509.35525.400.00--363.66%
AMZN211029C028300002021-10-01 12:53PM EDT2,830.00453.01499.55515.500.00-101063.27%
AMZN211029C028500002021-10-20 10:37AM EDT2,850.00586.05479.60495.750.00-9416261.64%
AMZN211029C028800002021-10-04 12:53PM EDT2,880.00432.25450.05466.000.00-1559.59%
AMZN211029C028900002021-10-22 3:51PM EDT2,890.00446.00440.00456.10-88.95-16.63%4358.50%
AMZN211029C029000002021-10-22 10:39AM EDT2,900.00496.00430.15446.25-43.59-8.08%11457.87%
AMZN211029C029200002021-10-04 2:30PM EDT2,920.00309.41410.60426.500.00-1156.69%
AMZN211029C029300002021-10-14 10:43AM EDT2,930.00383.07400.60416.700.00-1055.80%
AMZN211029C029400002021-10-15 11:09AM EDT2,940.00450.00390.55406.900.00-1254.81%
AMZN211029C029500002021-09-27 12:01PM EDT2,950.00440.00380.75396.950.00-1353.97%
AMZN211029C029600002021-10-18 10:01AM EDT2,960.00467.00370.95387.200.00-1953.39%
AMZN211029C029700002021-10-19 3:56PM EDT2,970.00476.62361.20377.450.00-2452.83%
AMZN211029C029800002021-10-19 3:56PM EDT2,980.00466.76351.40367.700.00-2952.17%
AMZN211029C029900002021-10-21 10:38AM EDT2,990.00440.60341.70358.000.00-11051.64%
AMZN211029C030000002021-10-22 3:28PM EDT3,000.00344.00335.00347.80-94.18-21.49%1217653.75%
AMZN211029C030100002021-10-22 2:21PM EDT3,010.00346.00322.30339.10-98.00-22.07%3250.97%
AMZN211029C030300002021-10-05 11:04AM EDT3,030.00263.76302.85319.650.00--762.22%
AMZN211029C030400002021-10-18 9:59AM EDT3,040.00389.00293.30309.750.00-112760.79%
AMZN211029C030500002021-10-22 1:30PM EDT3,050.00307.42283.80300.60-102.58-25.02%2560.27%
AMZN211029C030700002021-10-22 3:04PM EDT3,070.00280.00264.60281.75-61.40-17.98%3158.42%
AMZN211029C030800002021-10-13 1:33PM EDT3,080.00224.10255.25272.450.00--157.58%
AMZN211029C030900002021-10-15 9:36AM EDT3,090.00237.30246.00263.150.00-1356.71%
AMZN211029C031000002021-10-22 3:48PM EDT3,100.00242.00238.00253.50-93.57-27.88%20116355.42%
AMZN211029C031100002021-10-15 9:38AM EDT3,110.00292.15228.40242.65+70.35+31.72%11052.89%
AMZN211029C031200002021-10-22 3:06PM EDT3,120.00232.50219.50235.40-85.44-26.87%72353.97%
AMZN211029C031300002021-10-22 10:52AM EDT3,130.00253.08210.80225.40-75.50-22.98%51152.26%
AMZN211029C031400002021-10-22 10:49AM EDT3,140.00254.00201.90217.70-60.03-19.12%22452.66%
AMZN211029C031500002021-10-22 3:57PM EDT3,150.00202.81193.75207.90-91.32-31.05%2147651.08%
AMZN211029C031600002021-10-22 1:34PM EDT3,160.00202.50184.35199.00-82.10-28.85%105250.25%
AMZN211029C031700002021-10-22 1:01PM EDT3,170.00197.10177.60191.00-87.71-30.80%23450.11%
AMZN211029C031800002021-10-22 1:48PM EDT3,180.00185.58169.40182.85-74.95-28.77%24049.75%
AMZN211029C031850002021-10-22 12:58PM EDT3,185.00186.85168.75177.00-83.15-30.80%23048.13%
AMZN211029C031900002021-10-22 11:33AM EDT3,190.00178.25164.90173.05-79.67-30.89%11148.01%
AMZN211029C031950002021-10-13 12:42PM EDT3,195.00136.00156.55170.900.00-21449.24%
AMZN211029C032000002021-10-22 3:57PM EDT3,200.00162.86154.05162.40-70.47-30.20%1631,24445.60%
AMZN211029C032050002021-10-18 10:03AM EDT3,205.00234.10149.10163.000.00-1548.83%
AMZN211029C032100002021-10-22 1:01PM EDT3,210.00164.50146.25157.55-67.49-29.09%13547.50%
AMZN211029C032150002021-10-22 3:34PM EDT3,215.00156.60143.20153.75-52.50-25.11%3847.36%
AMZN211029C032200002021-10-22 3:08PM EDT3,220.00149.41139.65150.00-94.16-38.66%87047.23%
AMZN211029C032250002021-10-22 2:56PM EDT3,225.00151.23135.95146.35-60.42-28.55%25447.15%
AMZN211029C032300002021-10-22 3:34PM EDT3,230.00145.00132.10144.65-72.40-33.30%575848.36%
AMZN211029C032350002021-10-19 3:13PM EDT3,235.00229.18128.65138.550.00-22546.55%
AMZN211029C032400002021-10-22 3:08PM EDT3,240.00134.47128.65134.85-61.67-31.44%157146.35%
AMZN211029C032450002021-10-22 3:00PM EDT3,245.00125.95121.65128.00-86.35-40.67%85344.03%
AMZN211029C032500002021-10-22 3:57PM EDT3,250.00126.00118.25126.95-70.00-35.71%12711445.55%
AMZN211029C032550002021-10-22 3:22PM EDT3,255.00125.96118.15124.30-69.84-35.67%64545.96%
AMZN211029C032600002021-10-22 3:52PM EDT3,260.00116.75114.20120.95-82.40-41.38%375645.88%
AMZN211029C032650002021-10-22 3:34PM EDT3,265.00120.44108.60117.55-58.22-32.59%116845.74%
AMZN211029C032700002021-10-22 3:49PM EDT3,270.00108.70107.80114.40-70.40-39.31%227445.73%
AMZN211029C032750002021-10-22 3:34PM EDT3,275.00114.30104.75111.20-56.10-32.92%569045.65%
AMZN211029C032800002021-10-22 3:48PM EDT3,280.00102.40100.10107.90-67.96-39.89%586845.49%
AMZN211029C032850002021-10-22 3:43PM EDT3,285.00103.2097.70104.80-63.12-37.95%117045.42%
AMZN211029C032900002021-10-22 3:48PM EDT3,290.0096.4596.80101.85-66.15-40.68%317145.41%
AMZN211029C032950002021-10-22 3:34PM EDT3,295.00101.6791.7598.90-59.55-36.94%1353345.37%
AMZN211029C033000002021-10-22 3:58PM EDT3,300.0094.8090.6594.70-61.75-39.44%2,5301,15344.55%
AMZN211029C033050002021-10-22 3:45PM EDT3,305.0091.4086.7093.00-61.58-40.25%307745.20%
AMZN211029C033100002021-10-22 3:52PM EDT3,310.0087.1986.0088.85-61.80-41.48%12210544.36%
AMZN211029C033150002021-10-22 3:56PM EDT3,315.0086.7582.4586.90-57.05-39.67%2010044.80%
AMZN211029C033200002021-10-22 3:58PM EDT3,320.0082.0077.8583.75-59.06-41.87%15310744.49%
AMZN211029C033250002021-10-22 3:58PM EDT3,325.0078.7077.8080.20-58.85-42.78%5512143.92%
AMZN211029C033300002021-10-22 3:59PM EDT3,330.0076.3675.0077.45-56.19-42.39%25117143.79%
AMZN211029C033350002021-10-22 3:59PM EDT3,335.0073.6571.2574.50-51.95-41.36%2576743.51%
AMZN211029C033400002021-10-22 3:59PM EDT3,340.0072.6071.0072.30-56.41-43.73%81210443.64%
AMZN211029C033450002021-10-22 3:59PM EDT3,345.0068.3068.2069.45-57.60-45.75%1,0317943.36%
AMZN211029C033500002021-10-22 3:59PM EDT3,350.0066.9565.8067.30-52.60-44.00%2,42544243.46%
AMZN211029C033550002021-10-22 3:59PM EDT3,355.0063.7060.4065.05-49.65-43.80%61617243.47%
AMZN211029C033600002021-10-22 3:59PM EDT3,360.0061.6061.0562.75-50.95-45.27%5398943.42%
AMZN211029C033650002021-10-22 3:59PM EDT3,365.0060.2158.7061.10-52.13-46.40%5103443.72%
AMZN211029C033700002021-10-22 3:55PM EDT3,370.0060.5555.0058.00-49.11-44.78%6148243.13%
AMZN211029C033750002021-10-22 3:59PM EDT3,375.0055.9555.0056.60-49.82-47.10%7747143.52%
AMZN211029C033800002021-10-22 3:59PM EDT3,380.0052.8050.5555.20-46.75-46.96%1,15213643.88%
AMZN211029C033850002021-10-22 3:55PM EDT3,385.0053.9048.4053.35-40.67-43.01%1408643.94%
AMZN211029C033900002021-10-22 3:59PM EDT3,390.0049.2546.6051.00-45.15-47.83%28823643.67%
AMZN211029C033950002021-10-22 3:59PM EDT3,395.0049.7044.7549.65-40.02-44.61%3118943.98%
AMZN211029C034000002021-10-22 3:59PM EDT3,400.0046.2045.0046.40-42.45-47.88%4,72992543.09%
AMZN211029C034050002021-10-22 3:59PM EDT3,405.0044.7143.8547.20-40.59-47.58%27313444.67%
AMZN211029C034100002021-10-22 3:56PM EDT3,410.0044.2842.2043.00-36.72-45.33%33521343.12%
AMZN211029C034150002021-10-22 3:57PM EDT3,415.0043.0038.2042.65-37.00-46.25%25315743.94%
AMZN211029C034200002021-10-22 3:59PM EDT3,420.0039.2038.4039.60-35.11-47.25%55442643.02%
AMZN211029C034250002021-10-22 3:59PM EDT3,425.0037.0634.7037.70-37.84-50.52%57133242.80%
AMZN211029C034300002021-10-22 3:59PM EDT3,430.0035.9535.0037.00-36.55-50.41%40349443.32%
AMZN211029C034350002021-10-22 3:54PM EDT3,435.0035.6931.0536.40-34.31-49.01%19628543.90%
AMZN211029C034400002021-10-22 3:59PM EDT3,440.0033.2032.0034.10-34.90-51.25%32139843.32%
AMZN211029C034450002021-10-22 3:56PM EDT3,445.0033.3431.0033.05-31.68-48.72%37517143.54%
AMZN211029C034500002021-10-22 3:59PM EDT3,450.0030.4130.0030.75-32.69-51.81%2,8251,27942.87%
AMZN211029C034550002021-10-22 3:59PM EDT3,455.0029.5028.7030.25-31.10-51.32%40724843.42%
AMZN211029C034600002021-10-22 3:56PM EDT3,460.0029.6525.8529.00-25.45-46.19%24927543.43%
AMZN211029C034650002021-10-22 3:59PM EDT3,465.0027.1024.2027.90-28.96-51.66%24214343.51%
AMZN211029C034700002021-10-22 3:59PM EDT3,470.0027.0025.3026.95-27.50-50.46%36530143.67%
AMZN211029C034750002021-10-22 3:59PM EDT3,475.0026.2022.0526.05-25.80-49.62%28817543.85%
AMZN211029C034800002021-10-22 3:59PM EDT3,480.0023.7822.0024.80-25.90-52.13%36426843.74%
AMZN211029C034850002021-10-22 3:54PM EDT3,485.0023.2522.2023.85-23.15-49.89%15014243.83%
AMZN211029C034900002021-10-22 3:59PM EDT3,490.0022.6721.1023.05-23.53-50.93%33825844.01%
AMZN211029C034950002021-10-22 3:52PM EDT3,495.0020.8020.3021.30-21.08-50.33%20322543.40%
AMZN211029C035000002021-10-22 3:59PM EDT3,500.0019.7319.5020.00-22.62-53.41%4,7902,13543.11%
AMZN211029C035050002021-10-22 3:55PM EDT3,505.0019.1518.3519.70-21.15-52.48%18417843.62%
AMZN211029C035100002021-10-22 3:59PM EDT3,510.0018.4015.9518.65-20.26-52.41%34126943.48%
AMZN211029C035150002021-10-22 3:58PM EDT3,515.0018.0015.6018.10-20.90-53.73%11112243.74%
AMZN211029C035200002021-10-22 3:59PM EDT3,520.0016.5716.0016.80-17.58-51.48%37245143.31%
AMZN211029C035250002021-10-22 3:55PM EDT3,525.0016.9214.2016.50-16.95-50.04%20321543.76%
AMZN211029C035300002021-10-22 3:58PM EDT3,530.0015.9313.1015.80-16.50-50.88%23026343.82%
AMZN211029C035350002021-10-22 3:34PM EDT3,535.0016.5012.5015.60-13.90-45.72%14310944.34%
AMZN211029C035400002021-10-22 3:59PM EDT3,540.0014.6013.6514.30-15.25-51.09%17710643.76%
AMZN211029C035450002021-10-22 3:53PM EDT3,545.0013.5513.2513.95-15.85-53.91%1136644.10%
AMZN211029C035500002021-10-22 3:59PM EDT3,550.0013.0012.8013.25-14.45-52.64%1,6041,27444.05%
AMZN211029C035550002021-10-22 3:56PM EDT3,555.0012.4911.8513.25-12.54-50.10%20028244.72%
AMZN211029C035600002021-10-22 3:56PM EDT3,560.0012.0010.8512.70-11.79-49.56%19719544.80%
AMZN211029C035650002021-10-22 3:59PM EDT3,565.0011.639.8011.65-11.52-49.76%9211744.30%
AMZN211029C035700002021-10-22 3:51PM EDT3,570.0011.0010.7511.80-10.33-48.43%11118245.12%
AMZN211029C035750002021-10-22 3:58PM EDT3,575.0010.6510.3510.95-10.22-48.97%14214044.78%
AMZN211029C035800002021-10-22 3:59PM EDT3,580.0010.429.7010.90-10.58-50.38%23824545.35%
AMZN211029C035850002021-10-22 3:56PM EDT3,585.0010.209.5010.50-8.70-46.03%998745.50%
AMZN211029C035900002021-10-22 3:59PM EDT3,590.009.659.259.90-9.30-49.08%17933245.38%
AMZN211029C035950002021-10-22 3:54PM EDT3,595.009.168.909.90-7.93-46.40%20240446.00%
AMZN211029C036000002021-10-22 3:59PM EDT3,600.008.558.559.00-8.75-50.58%1,9041,13245.44%
AMZN211029C036050002021-10-22 3:55PM EDT3,605.009.058.259.20-7.30-44.65%19122146.30%
AMZN211029C036100002021-10-22 3:58PM EDT3,610.008.407.908.65-7.93-48.56%16916246.16%
AMZN211029C036150002021-10-22 3:54PM EDT3,615.007.807.558.90-7.80-50.00%366847.09%
AMZN211029C036200002021-10-22 3:59PM EDT3,620.007.727.358.00-6.54-45.86%11615546.41%
AMZN211029C036250002021-10-22 3:51PM EDT3,625.007.357.008.15-6.09-45.31%6310047.21%
AMZN211029C036300002021-10-22 3:53PM EDT3,630.006.946.607.90-5.31-43.35%5324647.42%
AMZN211029C036350002021-10-22 3:59PM EDT3,635.007.106.507.60-6.50-47.79%257347.53%
AMZN211029C036400002021-10-22 3:46PM EDT3,640.006.696.307.35-5.33-44.34%1005547.72%
AMZN211029C036450002021-10-22 3:59PM EDT3,645.006.756.006.70-5.27-43.84%243647.24%
AMZN211029C036500002021-10-22 3:59PM EDT3,650.006.146.006.30-4.76-43.67%64248347.12%
AMZN211029C036550002021-10-22 3:03PM EDT3,655.006.374.806.15-3.48-35.33%243547.40%
AMZN211029C036600002021-10-22 3:48PM EDT3,660.005.735.506.35-4.07-41.53%213448.29%
AMZN211029C036650002021-10-22 2:50PM EDT3,665.006.405.206.10-3.75-36.95%363848.40%
AMZN211029C036700002021-10-22 3:57PM EDT3,670.005.424.805.90-3.79-41.15%956648.57%
AMZN211029C036750002021-10-22 3:59PM EDT3,675.005.104.755.60-3.40-40.00%303848.55%
AMZN211029C036800002021-10-22 3:59PM EDT3,680.005.554.755.50-3.60-39.34%289348.88%
AMZN211029C036850002021-10-22 3:58PM EDT3,685.004.904.455.40-3.15-39.13%134049.21%
AMZN211029C036900002021-10-22 3:49PM EDT3,690.004.754.205.25-3.10-39.49%215549.44%
AMZN211029C036950002021-10-22 3:48PM EDT3,695.004.604.055.10-3.11-40.34%213049.65%
AMZN211029C037000002021-10-22 3:59PM EDT3,700.004.414.104.60-3.04-40.81%1,44462749.12%
AMZN211029C037050002021-10-22 3:59PM EDT3,705.004.303.954.50-3.15-42.28%13714949.40%
AMZN211029C037100002021-10-22 3:49PM EDT3,710.004.153.554.50-2.32-35.86%23312349.90%
AMZN211029C037150002021-10-22 3:52PM EDT3,715.004.203.454.85-2.45-36.84%131751.16%
AMZN211029C037200002021-10-22 3:32PM EDT3,720.003.933.354.70-2.07-34.50%525351.34%
AMZN211029C037250002021-10-22 3:50PM EDT3,725.003.903.254.10-2.35-37.60%292250.46%
AMZN211029C037300002021-10-22 2:01PM EDT3,730.004.053.154.45-1.55-27.68%425350.21%
AMZN211029C037400002021-10-22 3:44PM EDT3,740.003.903.004.05-1.83-31.94%903750.46%
AMZN211029C037450002021-10-22 3:48PM EDT3,745.003.402.464.15-2.25-39.82%84850.34%
AMZN211029C037500002021-10-22 3:54PM EDT3,750.003.253.003.55-1.81-35.77%64324650.72%
AMZN211029C037550002021-10-22 3:13PM EDT3,755.003.502.303.95-1.84-34.46%91950.76%
AMZN211029C037600002021-10-22 3:47PM EDT3,760.003.102.223.90-1.65-34.74%2184751.03%
AMZN211029C037750002021-10-22 3:59PM EDT3,775.002.902.713.00-1.45-33.33%382751.78%
AMZN211029C037800002021-10-22 3:43PM EDT3,780.002.912.353.30-1.49-33.86%374452.14%
AMZN211029C037950002021-10-22 2:49PM EDT3,795.002.981.763.05-1.07-26.42%101852.06%
AMZN211029C038000002021-10-22 3:59PM EDT3,800.002.592.552.60-1.11-30.00%2,07241853.09%
AMZN211029C038050002021-10-22 3:58PM EDT3,805.002.552.282.58-1.31-33.94%1,3563053.02%
AMZN211029C038100002021-10-22 3:54PM EDT3,810.002.401.773.10-1.26-34.43%21710353.48%
AMZN211029C038150002021-10-22 12:58PM EDT3,815.002.791.543.05-0.56-16.72%1553.39%
AMZN211029C038200002021-10-22 3:57PM EDT3,820.002.431.492.97-1.17-32.50%43653.58%
AMZN211029C038300002021-10-22 3:59PM EDT3,830.002.311.392.45-0.89-27.81%3153.17%
AMZN211029C038400002021-10-22 1:20PM EDT3,840.002.461.672.55-0.74-23.13%142654.80%
AMZN211029C038500002021-10-22 3:48PM EDT3,850.002.081.702.45-0.95-31.35%32315755.51%
AMZN211029C038550002021-10-22 3:54PM EDT3,855.001.971.532.39-1.03-34.33%42455.43%
AMZN211029C038700002021-10-22 3:04PM EDT3,870.001.951.062.44-0.70-26.42%10455.71%
AMZN211029C038750002021-10-22 12:42PM EDT3,875.002.111.032.39-0.42-16.60%15755.92%
AMZN211029C038800002021-10-22 3:24PM EDT3,880.001.901.562.34-0.60-24.00%1073257.45%
AMZN211029C038850002021-10-22 3:48PM EDT3,885.001.551.002.13-0.85-35.42%8356.01%
AMZN211029C039000002021-10-22 3:58PM EDT3,900.001.561.291.88-0.63-28.77%66964457.30%
AMZN211029C039450002021-10-20 9:39AM EDT3,945.002.010.821.680.00-1358.86%
AMZN211029C039500002021-10-22 3:55PM EDT3,950.001.350.801.65-0.31-18.67%1183959.08%
AMZN211029C039650002021-10-22 10:24AM EDT3,965.001.400.731.54-0.14-9.09%12059.60%
AMZN211029C039800002021-10-22 3:05PM EDT3,980.001.220.861.49-0.52-29.89%464260.99%
AMZN211029C039900002021-10-22 3:33PM EDT3,990.001.151.001.44-0.24-17.27%151462.04%
AMZN211029C039950002021-10-22 12:51PM EDT3,995.001.260.601.42-0.32-20.25%2460.89%
AMZN211029C040000002021-10-22 3:59PM EDT4,000.001.081.001.15-0.19-14.96%9621,84061.74%
AMZN211029C040100002021-10-22 3:30PM EDT4,010.001.030.831.35-0.24-18.90%1124762.59%
AMZN211029C040200002021-10-22 3:55PM EDT4,020.001.000.511.30-0.22-18.03%421761.84%
AMZN211029C040300002021-10-22 3:09PM EDT4,030.001.000.661.15-0.17-14.53%211062.55%
AMZN211029C040400002021-10-22 12:37PM EDT4,040.001.000.441.22-0.11-9.91%13762.57%
AMZN211029C040500002021-10-22 2:52PM EDT4,050.000.740.620.90-0.31-29.52%1635162.60%
AMZN211029C040600002021-10-22 3:23PM EDT4,060.000.880.381.15-0.27-23.48%1663.35%
AMZN211029C040700002021-10-22 3:34PM EDT4,070.000.840.361.12-0.15-15.15%5963.78%
AMZN211029C040800002021-10-21 11:52AM EDT4,080.000.720.511.09-0.19-20.88%201665.06%
AMZN211029C040900002021-10-22 1:44PM EDT4,090.000.850.311.06-0.17-16.67%12764.55%
AMZN211029C041000002021-10-22 3:53PM EDT4,100.000.800.651.000.00-8058966.68%
AMZN211029C041100002021-10-22 10:21AM EDT4,110.000.750.261.00-0.77-50.66%17465.26%
AMZN211029C041200002021-10-22 3:34PM EDT4,120.000.680.410.98-0.07-9.33%152566.68%
AMZN211029C041300002021-10-20 3:53PM EDT4,130.000.79--0.00---0.00%
AMZN211029C041400002021-10-21 3:34PM EDT4,140.000.690.200.930.00-2166.43%
AMZN211029C041500002021-10-22 3:54PM EDT4,150.000.590.350.91-0.10-14.49%239367.90%
AMZN211029C041600002021-10-22 3:33PM EDT4,160.000.580.170.89-0.43-42.57%11867.24%
AMZN211029C041700002021-10-22 11:52AM EDT4,170.000.510.150.87-0.54-51.43%3567.60%
AMZN211029C041800002021-10-22 3:46PM EDT4,180.000.500.300.76+0.13+35.14%251468.53%
AMZN211029C041900002021-10-20 1:07PM EDT4,190.000.550.120.830.00-71668.36%
AMZN211029C042000002021-10-22 2:51PM EDT4,200.000.550.420.810.00-4019970.95%
AMZN211029C042100002021-10-22 3:54PM EDT4,210.000.470.250.79-0.14-22.95%162670.29%
AMZN211029C042200002021-10-22 12:18PM EDT4,220.000.500.370.77-0.06-10.71%116471.63%
AMZN211029C042300002021-10-15 1:09PM EDT4,230.000.750.070.760.00-2069.82%
AMZN211029C042400002021-10-20 9:35AM EDT4,240.000.550.060.740.00-1870.19%
AMZN211029C042500002021-10-22 12:34PM EDT4,250.000.450.050.55+0.01+2.27%217468.75%
AMZN211029C042600002021-10-22 12:43PM EDT4,260.000.430.040.71-0.07-14.00%72170.95%
AMZN211029C042700002021-10-22 10:42AM EDT4,270.000.380.030.69-0.02-5.00%3371.24%
AMZN211029C042800002021-10-19 2:41PM EDT4,280.000.450.020.680.00-1671.63%
AMZN211029C042900002021-10-21 10:53AM EDT4,290.000.40--0.00---0.00%
AMZN211029C043000002021-10-22 3:54PM EDT4,300.000.380.140.60+0.04+11.76%2041473.24%
AMZN211029C043200002021-10-22 1:10PM EDT4,320.000.340.000.63-0.04-10.53%1173.24%
AMZN211029C043400002021-10-21 12:58PM EDT4,340.000.340.000.610.00-1474.17%
AMZN211029C043500002021-10-21 2:45PM EDT4,350.000.280.000.600.00-23774.61%
AMZN211029C043700002021-10-19 1:59PM EDT4,370.000.490.000.590.00-1375.64%
AMZN211029C043800002021-10-22 3:35PM EDT4,380.000.290.010.58-0.24-45.28%21576.17%
AMZN211029C043900002021-10-22 12:56PM EDT4,390.000.280.000.28-0.02-6.67%81571.68%
AMZN211029C044000002021-10-22 3:34PM EDT4,400.000.250.000.56-0.07-21.87%32876.95%
AMZN211029C044100002021-09-24 3:31PM EDT4,410.000.790.000.560.00-1177.49%
AMZN211029C044400002021-10-20 12:51PM EDT4,440.000.270.150.280.00-123577.25%
AMZN211029C044500002021-10-22 3:48PM EDT4,450.000.200.170.26-0.10-33.33%66777.78%
AMZN211029C045000002021-10-21 11:30AM EDT4,500.000.300.070.510.00-518282.76%
AMZN211029C045100002021-10-18 9:44AM EDT4,510.000.440.020.610.00---83.98%
AMZN211029C045200002021-10-22 9:49AM EDT4,520.000.230.000.50+0.06+35.29%1082.72%
AMZN211029C045500002021-10-15 3:55PM EDT4,550.000.360.000.490.00-12184.13%
AMZN211029C045700002021-10-05 2:09PM EDT4,570.000.490.010.480.00--385.21%
AMZN211029C045800002021-10-21 10:32AM EDT4,580.000.110.000.480.00-1285.55%
AMZN211029C045900002021-10-22 9:30AM EDT4,590.000.130.000.470.00-1485.94%
AMZN211029C046000002021-10-19 10:21AM EDT4,600.000.200.000.420.00-52285.55%
AMZN211029C046400002021-10-22 12:57PM EDT4,640.000.180.000.25+0.03+20.00%11983.79%
AMZN211029C046600002021-10-18 12:54PM EDT4,660.000.240.010.450.00-10889.40%
AMZN211029C046700002021-10-19 12:12PM EDT4,670.000.450.000.450.00-13189.75%
AMZN211029C047100002021-10-22 12:09PM EDT4,710.000.100.010.44-0.38-79.17%2191.80%
AMZN211029C047200002021-10-22 12:40PM EDT4,720.000.100.000.38-0.04-28.57%6990.92%
AMZN211029C047300002021-10-20 9:30AM EDT4,730.000.100.000.430.00-1292.38%
AMZN211029C047500002021-10-22 1:18PM EDT4,750.000.180.000.11+0.12+200.00%1683.59%
AMZN211029C048500002021-09-30 9:34AM EDT4,850.000.590.000.390.00--297.46%
AMZN211029C048900002021-10-19 10:30AM EDT4,890.000.060.010.420.00-515100.24%
AMZN211029C049000002021-09-20 9:30AM EDT4,900.001.790.000.380.00--199.61%
AMZN211029C049100002021-09-20 9:30AM EDT4,910.001.790.000.380.00--1100.10%
AMZN211029C049400002021-10-20 9:53AM EDT4,940.000.180.010.100.00-1392.19%
AMZN211029C049700002021-10-22 12:35PM EDT4,970.000.050.000.06-0.25-83.33%43089.45%
AMZN211029C050000002021-10-22 3:48PM EDT5,000.000.010.000.01-0.02-66.67%4915681.25%
Opções de vendapara29 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211029P019700002021-10-20 1:14PM EDT1,970.000.030.000.050.00-128117.97%
AMZN211029P019800002021-10-05 2:19PM EDT1,980.000.510.000.050.00--11117.19%
AMZN211029P020000002021-10-22 2:42PM EDT2,000.000.020.020.05-0.06-75.00%10593117.58%
AMZN211029P020100002021-10-04 10:36AM EDT2,010.001.070.000.050.00--1114.06%
AMZN211029P020300002021-10-08 2:22PM EDT2,030.000.240.000.100.00-836117.58%
AMZN211029P020400002021-10-08 11:33AM EDT2,040.000.240.000.370.00-33129.30%
AMZN211029P020500002021-10-07 9:47AM EDT2,050.000.440.000.370.00--10128.03%
AMZN211029P020900002021-10-22 3:49PM EDT2,090.000.030.010.06-0.04-57.14%3149108.20%
AMZN211029P021000002021-10-20 3:57PM EDT2,100.000.150.000.370.00-175122.17%
AMZN211029P021200002021-10-12 9:35AM EDT2,120.000.290.010.370.00--1120.12%
AMZN211029P021400002021-10-12 11:28AM EDT2,140.000.310.000.370.00--1117.48%
AMZN211029P021500002021-10-19 3:53PM EDT2,150.000.270.000.380.00-111116.60%
AMZN211029P021600002021-10-04 1:48PM EDT2,160.001.980.000.380.00--1115.43%
AMZN211029P021800002021-10-12 2:18PM EDT2,180.000.350.000.380.00-97113.18%
AMZN211029P021900002021-10-22 3:49PM EDT2,190.000.020.020.38-0.13-86.67%270112.60%
AMZN211029P022000002021-10-21 9:40AM EDT2,200.000.160.000.200.00-246104.98%
AMZN211029P022200002021-10-15 3:35PM EDT2,220.000.150.000.380.00-19108.69%
AMZN211029P022300002021-10-18 11:45AM EDT2,230.000.140.000.380.00-24107.52%
AMZN211029P022400002021-10-15 3:35PM EDT2,240.000.180.000.390.00-12106.74%
AMZN211029P022500002021-10-18 11:46AM EDT2,250.000.150.000.390.00-2165105.57%
AMZN211029P022600002021-10-08 11:14AM EDT2,260.000.090.000.390.00-130104.49%
AMZN211029P022700002021-10-18 1:54PM EDT2,270.000.090.000.390.00-59103.42%
AMZN211029P022800002021-10-22 3:00PM EDT2,280.000.010.000.33-0.08-88.89%202100.78%
AMZN211029P022900002021-10-06 3:00PM EDT2,290.001.820.000.390.00-13101.17%
AMZN211029P023000002021-10-22 11:56AM EDT2,300.000.010.000.39-0.14-93.33%121100.10%
AMZN211029P023100002021-10-22 3:24PM EDT2,310.000.100.000.11-0.23-69.70%2889.06%
AMZN211029P023300002021-10-14 12:57PM EDT2,330.000.380.000.400.00-242697.07%
AMZN211029P023400002021-10-19 3:11PM EDT2,340.000.200.000.400.00-405196.04%
AMZN211029P023500002021-10-21 12:06PM EDT2,350.000.010.000.400.00-23394.97%
AMZN211029P023600002021-10-19 12:33PM EDT2,360.000.150.000.400.00-1493.95%
AMZN211029P023700002021-10-11 3:34PM EDT2,370.001.100.000.400.00-3492.87%
AMZN211029P023800002021-10-21 12:35PM EDT2,380.000.050.000.410.00-21291.99%
AMZN211029P023900002021-10-18 10:23AM EDT2,390.000.380.000.410.00-21090.92%
AMZN211029P024000002021-10-22 3:54PM EDT2,400.000.080.000.12-0.02-20.00%2720680.86%
AMZN211029P024100002021-10-20 2:07PM EDT2,410.000.380.000.410.00-40288.87%
AMZN211029P024200002021-10-15 10:18AM EDT2,420.000.520.000.420.00-3387.99%
AMZN211029P024300002021-09-28 12:57PM EDT2,430.005.510.000.420.00--1086.96%
AMZN211029P024400002021-10-19 3:54PM EDT2,440.000.180.000.430.00-1086.13%
AMZN211029P024500002021-10-20 11:21AM EDT2,450.000.040.020.150.00-1018778.32%
AMZN211029P024600002021-10-22 12:51PM EDT2,460.000.150.010.43-1.90-92.68%2284.23%
AMZN211029P024700002021-10-12 11:28AM EDT2,470.001.710.000.440.00--183.20%
AMZN211029P024800002021-10-22 3:01PM EDT2,480.000.100.000.38-0.50-83.33%9811781.05%
AMZN211029P024900002021-10-21 3:31PM EDT2,490.000.090.000.450.00-275381.30%
AMZN211029P025000002021-10-22 3:48PM EDT2,500.000.160.000.40+0.06+60.00%10222779.39%
AMZN211029P025100002021-10-12 11:12AM EDT2,510.002.070.000.470.00-101179.59%
AMZN211029P025200002021-10-22 3:55PM EDT2,520.000.230.050.47-0.02-8.00%13179.35%
AMZN211029P025300002021-10-22 12:50PM EDT2,530.000.140.010.48-0.88-86.27%12577.88%
AMZN211029P025400002021-10-22 1:46PM EDT2,540.000.180.010.43-0.02-10.00%121776.07%
AMZN211029P025500002021-10-20 12:30PM EDT2,550.000.170.010.500.00-122076.17%
AMZN211029P025600002021-10-22 3:02PM EDT2,560.000.060.020.45-0.25-80.65%164174.51%
AMZN211029P025700002021-10-15 3:50PM EDT2,570.000.880.020.520.00-24024874.51%
AMZN211029P025800002021-10-22 3:16PM EDT2,580.000.230.150.46-0.39-62.90%21816874.41%
AMZN211029P025900002021-10-22 12:12PM EDT2,590.000.300.030.54+0.07+30.43%22472.90%
AMZN211029P026000002021-10-22 3:59PM EDT2,600.000.380.040.41+0.10+35.71%1027970.22%
AMZN211029P026100002021-10-22 3:03PM EDT2,610.000.220.050.56-0.23-51.11%1016371.39%
AMZN211029P026200002021-10-22 12:37PM EDT2,620.000.300.000.57-1.93-86.55%52169.87%
AMZN211029P026300002021-10-22 2:20PM EDT2,630.000.300.000.59+0.16+114.29%13869.14%
AMZN211029P026400002021-10-22 3:51PM EDT2,640.000.380.000.61+0.11+40.74%114368.36%
AMZN211029P026500002021-10-22 3:15PM EDT2,650.000.340.090.57+0.16+88.89%10610867.92%
AMZN211029P026600002021-10-15 3:37PM EDT2,660.001.310.000.660.00-13666.89%
AMZN211029P026700002021-10-22 3:48PM EDT2,670.000.370.130.62+0.09+32.14%162666.80%
AMZN211029P026800002021-10-22 3:47PM EDT2,680.000.420.150.65+0.07+20.00%151866.24%
AMZN211029P026900002021-10-22 3:04PM EDT2,690.000.390.170.68+0.05+14.71%2733765.67%
AMZN211029P027000002021-10-22 3:59PM EDT2,700.000.460.180.72+0.18+64.29%18128965.04%
AMZN211029P027100002021-10-22 3:00PM EDT2,710.000.510.210.76+0.11+27.50%272264.58%
AMZN211029P027200002021-10-22 12:34PM EDT2,720.000.480.160.87+0.19+65.52%25263.97%
AMZN211029P027300002021-10-22 3:35PM EDT2,730.000.520.280.91-1.33-71.89%23664.01%
AMZN211029P027400002021-10-22 3:58PM EDT2,740.000.550.350.96+0.20+57.14%213863.70%
AMZN211029P027500002021-10-22 3:32PM EDT2,750.000.650.410.70+0.29+80.56%6023261.43%
AMZN211029P027600002021-10-22 2:52PM EDT2,760.000.730.430.91+0.33+82.50%315561.77%
AMZN211029P027700002021-10-22 3:22PM EDT2,770.000.700.381.05+0.20+40.00%122461.21%
AMZN211029P027800002021-10-22 3:18PM EDT2,780.000.800.431.12+0.15+23.08%622260.77%
AMZN211029P027900002021-10-22 3:54PM EDT2,790.000.970.771.20+0.51+110.87%203061.58%
AMZN211029P028000002021-10-22 3:47PM EDT2,800.000.930.711.02+0.45+93.75%50678559.47%
AMZN211029P028100002021-10-22 3:54PM EDT2,810.000.850.621.50+0.32+60.38%139760.01%
AMZN211029P028200002021-10-22 3:22PM EDT2,820.000.990.591.44+0.55+125.00%12320558.57%
AMZN211029P028300002021-10-22 3:59PM EDT2,830.001.190.841.53+0.61+105.17%518658.72%
AMZN211029P028400002021-10-22 3:47PM EDT2,840.001.140.951.63+0.26+29.55%247658.31%
AMZN211029P028500002021-10-22 3:59PM EDT2,850.001.261.021.30+0.64+103.23%13340356.35%
AMZN211029P028600002021-10-22 3:21PM EDT2,860.001.371.181.85+0.55+67.07%356257.42%
AMZN211029P028700002021-10-22 3:59PM EDT2,870.001.541.101.97+0.55+55.56%4417156.41%
AMZN211029P028800002021-10-22 3:59PM EDT2,880.001.581.341.86+0.85+116.44%636955.63%
AMZN211029P028900002021-10-22 3:53PM EDT2,890.001.711.522.21+0.93+119.23%3315455.80%
AMZN211029P029000002021-10-22 3:59PM EDT2,900.001.751.701.90+0.91+108.33%1,2591,00554.35%
AMZN211029P029100002021-10-22 3:59PM EDT2,910.001.751.762.10+0.93+113.41%5214353.80%
AMZN211029P029200002021-10-22 3:09PM EDT2,920.002.151.902.69+1.16+117.17%9312554.16%
AMZN211029P029300002021-10-22 3:59PM EDT2,930.002.181.723.05+1.14+109.62%4610253.32%
AMZN211029P029400002021-10-22 3:45PM EDT2,940.002.372.222.74+1.23+107.89%13322352.49%
AMZN211029P029500002021-10-22 3:59PM EDT2,950.002.642.523.60+1.42+116.39%33242653.24%
AMZN211029P029600002021-10-22 3:55PM EDT2,960.002.752.623.90+1.47+114.84%7614952.63%
AMZN211029P029700002021-10-22 3:43PM EDT2,970.003.102.923.85+1.72+124.64%14422951.76%
AMZN211029P029800002021-10-22 3:59PM EDT2,980.003.353.104.00+1.86+124.83%13635550.98%
AMZN211029P029900002021-10-22 3:52PM EDT2,990.003.353.353.80+1.77+112.03%30659550.40%
AMZN211029P030000002021-10-22 3:59PM EDT3,000.003.953.704.40+2.25+132.35%1,5421,48350.61%
AMZN211029P030100002021-10-22 3:50PM EDT3,010.004.203.855.00+2.31+122.22%5312050.67%
AMZN211029P030200002021-10-22 1:10PM EDT3,020.004.104.254.90+2.16+111.34%5511649.14%
AMZN211029P030300002021-10-22 3:51PM EDT3,030.005.054.655.50+2.73+117.67%21116249.06%
AMZN211029P030400002021-10-22 3:59PM EDT3,040.005.335.105.75+2.91+120.25%756848.21%
AMZN211029P030500002021-10-22 3:59PM EDT3,050.005.905.656.25+3.61+157.64%65657147.77%
AMZN211029P030600002021-10-22 3:58PM EDT3,060.006.406.156.75+3.81+147.10%798147.27%
AMZN211029P030700002021-10-22 3:59PM EDT3,070.006.556.607.65+3.80+138.18%7012347.33%
AMZN211029P030800002021-10-22 3:52PM EDT3,080.007.587.258.30+4.65+158.70%11113146.89%
AMZN211029P030900002021-10-22 3:57PM EDT3,090.008.167.809.15+5.04+161.54%19323746.66%
AMZN211029P031000002021-10-22 3:59PM EDT3,100.009.048.659.50+5.68+169.05%1,11452545.66%
AMZN211029P031100002021-10-22 3:56PM EDT3,110.009.909.6010.30+6.11+161.21%22728845.21%
AMZN211029P031200002021-10-22 3:59PM EDT3,120.0010.9410.3011.20+6.64+154.42%19537644.79%
AMZN211029P031300002021-10-22 3:59PM EDT3,130.0012.1611.3012.55+7.63+168.43%24925144.80%
AMZN211029P031400002021-10-22 3:59PM EDT3,140.0013.6012.8013.70+8.70+177.55%34529644.47%
AMZN211029P031500002021-10-22 3:59PM EDT3,150.0014.4514.1514.80+9.40+186.14%73952443.99%
AMZN211029P031600002021-10-22 3:59PM EDT3,160.0015.8015.8016.70+10.01+172.88%35327744.19%
AMZN211029P031700002021-10-22 3:59PM EDT3,170.0017.7217.0518.40+11.35+178.18%29149244.06%
AMZN211029P031800002021-10-22 3:59PM EDT3,180.0019.5418.9020.20+12.94+196.06%57944043.89%
AMZN211029P031850002021-10-22 3:56PM EDT3,185.0020.1019.7021.30+13.20+191.30%43715443.94%
AMZN211029P031900002021-10-22 3:56PM EDT3,190.0021.5420.7522.10+14.31+197.93%26630543.70%
AMZN211029P031950002021-10-22 3:58PM EDT3,195.0022.2022.0023.30+14.53+189.44%64214643.75%
AMZN211029P032000002021-10-22 3:59PM EDT3,200.0023.8723.2024.55+16.06+205.63%1,7811,42843.82%
AMZN211029P032050002021-10-22 3:57PM EDT3,205.0024.3023.9525.60+15.35+171.51%7115143.69%
AMZN211029P032100002021-10-22 3:56PM EDT3,210.0025.3324.5026.75+16.74+194.88%22927643.61%
AMZN211029P032150002021-10-22 3:55PM EDT3,215.0026.5025.7528.05+16.78+172.63%25112643.61%
AMZN211029P032200002021-10-22 3:59PM EDT3,220.0028.2427.0029.65+18.72+196.64%40143643.80%
AMZN211029P032250002021-10-22 3:58PM EDT3,225.0029.1828.3031.00+19.08+188.91%23523143.76%
AMZN211029P032300002021-10-22 3:59PM EDT3,230.0031.5629.9533.30+20.66+189.54%28227044.37%
AMZN211029P032350002021-10-22 3:59PM EDT3,235.0033.0631.2034.80+21.40+183.53%17918944.37%
AMZN211029P032400002021-10-22 3:59PM EDT3,240.0033.9332.8035.15+21.93+182.75%32326643.55%
AMZN211029P032450002021-10-22 3:58PM EDT3,245.0035.6134.2037.05+23.14+185.57%33522743.76%
AMZN211029P032500002021-10-22 3:59PM EDT3,250.0037.1535.8538.40+24.00+182.51%1,15885243.58%
AMZN211029P032550002021-10-22 3:57PM EDT3,255.0038.3037.6041.20+24.62+179.97%15216144.31%
AMZN211029P032600002021-10-22 3:59PM EDT3,260.0040.5039.3542.90+25.75+174.58%24028444.28%
AMZN211029P032650002021-10-22 3:53PM EDT3,265.0043.0940.9043.60+27.27+172.38%10611043.58%
AMZN211029P032700002021-10-22 3:59PM EDT3,270.0044.5942.8545.35+29.05+186.94%33130543.53%
AMZN211029P032750002021-10-22 3:57PM EDT3,275.0045.1844.6548.85+28.76+175.15%18346644.54%
AMZN211029P032800002021-10-22 3:59PM EDT3,280.0048.3246.6050.40+31.19+182.08%23963744.29%
AMZN211029P032850002021-10-22 3:54PM EDT3,285.0051.3048.5552.80+33.01+180.48%18119244.54%
AMZN211029P032900002021-10-22 3:59PM EDT3,290.0051.7550.8552.90+31.82+159.66%42740543.35%
AMZN211029P032950002021-10-22 3:58PM EDT3,295.0053.9053.1055.25+34.15+172.91%37751943.50%
AMZN211029P033000002021-10-22 3:59PM EDT3,300.0055.2555.2557.00+34.37+164.61%2,6421,28243.27%
AMZN211029P033050002021-10-22 3:56PM EDT3,305.0056.9556.9059.65+33.71+145.05%41830243.54%
AMZN211029P033100002021-10-22 3:58PM EDT3,310.0060.4559.1561.80+36.17+148.97%25524243.47%
AMZN211029P033150002021-10-22 3:58PM EDT3,315.0063.0561.4064.20+37.59+147.64%34331043.53%
AMZN211029P033200002021-10-22 3:59PM EDT3,320.0065.3263.5066.50+39.68+154.76%36420843.49%
AMZN211029P033250002021-10-22 3:59PM EDT3,325.0067.8266.1569.50+39.82+142.21%38534843.83%
AMZN211029P033300002021-10-22 3:59PM EDT3,330.0071.2068.2071.35+43.13+153.65%1,09832543.47%
AMZN211029P033350002021-10-22 3:59PM EDT3,335.0072.5071.2074.05+41.74+135.70%49415443.58%
AMZN211029P033400002021-10-22 3:59PM EDT3,340.0075.0973.7076.40+43.02+134.14%1,27613743.44%
AMZN211029P033450002021-10-22 3:58PM EDT3,345.0078.2676.8579.25+46.01+142.67%6618943.57%
AMZN211029P033500002021-10-22 3:59PM EDT3,350.0081.9079.2081.90+47.24+136.30%3,83555443.55%
AMZN211029P033550002021-10-22 3:55PM EDT3,355.0081.3081.4084.60+44.35+120.03%63310743.53%
AMZN211029P033600002021-10-22 3:58PM EDT3,360.0084.7683.5087.30+47.86+129.70%84423243.48%
AMZN211029P033650002021-10-22 3:56PM EDT3,365.0087.3686.0589.95+46.82+115.49%2817843.36%
AMZN211029P033700002021-10-22 3:58PM EDT3,370.0091.0088.8593.40+50.59+125.19%4769143.69%
AMZN211029P033750002021-10-22 3:59PM EDT3,375.0095.7093.2597.35+50.70+112.67%4609644.29%
AMZN211029P033800002021-10-22 3:59PM EDT3,380.0098.1095.80101.35+52.80+116.56%41813844.90%
AMZN211029P033850002021-10-22 3:59PM EDT3,385.00100.1397.45101.95+54.09+117.48%2988243.43%
AMZN211029P033900002021-10-22 3:56PM EDT3,390.00101.90100.30105.10+51.65+102.79%43636743.46%
AMZN211029P033950002021-10-22 3:49PM EDT3,395.00109.53103.70111.25+57.20+109.31%20125545.29%
AMZN211029P034000002021-10-22 3:59PM EDT3,400.00110.54107.00113.00+57.46+108.25%1,19368444.42%
AMZN211029P034050002021-10-22 3:46PM EDT3,405.00113.10109.95114.60+58.30+106.39%7915143.40%
AMZN211029P034100002021-10-22 3:48PM EDT3,410.00119.10113.00117.95+62.55+110.61%26329043.43%
AMZN211029P034150002021-10-22 2:45PM EDT3,415.00108.37116.25124.45+46.73+75.81%27429745.42%
AMZN211029P034200002021-10-22 3:46PM EDT3,420.00122.21120.05129.20+57.21+88.02%23421746.31%
AMZN211029P034250002021-10-22 3:34PM EDT3,425.00120.94122.65129.00+54.74+82.69%10135944.00%
AMZN211029P034300002021-10-22 3:47PM EDT3,430.00129.60126.10131.75+62.60+93.43%26214743.52%
AMZN211029P034350002021-10-22 3:48PM EDT3,435.00136.90129.65137.45+67.82+98.18%12511544.96%
AMZN211029P034400002021-10-22 2:53PM EDT3,440.00129.54132.80140.20+53.69+70.78%7612244.43%
AMZN211029P034450002021-10-22 3:55PM EDT3,445.00137.20136.90143.20+58.60+74.55%576644.02%
AMZN211029P034500002021-10-22 3:57PM EDT3,450.00143.15140.70148.85+63.54+79.81%24727345.39%
AMZN211029P034550002021-10-22 3:57PM EDT3,455.00147.40144.35150.55+67.69+84.92%57944.03%
AMZN211029P034600002021-10-22 3:31PM EDT3,460.00148.42148.20154.30+67.29+82.94%2715844.04%
AMZN211029P034650002021-10-22 3:46PM EDT3,465.00153.53151.85158.10+65.28+73.97%2815644.05%
AMZN211029P034700002021-10-22 3:57PM EDT3,470.00158.80155.80161.75+71.70+82.32%328243.94%
AMZN211029P034750002021-10-22 1:29PM EDT3,475.00153.60156.50169.65+60.90+65.70%1917246.91%
AMZN211029P034800002021-10-22 3:58PM EDT3,480.00165.86162.35169.70+71.96+76.63%385444.09%
AMZN211029P034850002021-10-21 3:22PM EDT3,485.0095.97166.35173.700.00-114044.14%
AMZN211029P034900002021-10-22 2:25PM EDT3,490.00163.94171.35177.70+65.57+66.66%123644.17%
AMZN211029P034950002021-10-22 3:58PM EDT3,495.00177.88174.45181.55+70.83+66.17%247344.05%
AMZN211029P035000002021-10-22 3:58PM EDT3,500.00182.35178.55189.20+77.71+74.26%10932746.96%
AMZN211029P035050002021-10-22 1:29PM EDT3,505.00177.10180.85194.15+64.75+57.63%58847.72%
AMZN211029P035100002021-10-22 11:33AM EDT3,510.00173.81185.05198.55+59.95+52.65%24648.03%
AMZN211029P035150002021-10-22 12:38PM EDT3,515.00180.45189.30203.10+51.80+40.26%71348.45%
AMZN211029P035200002021-10-22 3:16PM EDT3,520.00194.88193.60206.15+70.63+56.85%111847.60%
AMZN211029P035250002021-10-22 2:04PM EDT3,525.00197.32198.00212.05+67.87+52.43%121249.12%
AMZN211029P035300002021-10-22 3:32PM EDT3,530.00203.08201.65217.00+77.38+61.56%63049.84%
AMZN211029P035350002021-10-20 10:48AM EDT3,535.00134.35205.80221.800.00-1350.42%
AMZN211029P035400002021-10-22 12:51PM EDT3,540.00193.87210.15226.00+57.12+41.77%4650.48%
AMZN211029P035450002021-10-18 1:27PM EDT3,545.00146.65149.45159.800.00---0.00%
AMZN211029P035500002021-10-22 3:47PM EDT3,550.00226.16218.55236.40+88.61+64.42%1084352.30%
AMZN211029P035550002021-10-19 9:51AM EDT3,555.00143.80223.50239.400.00-2751.25%
AMZN211029P035600002021-10-22 3:59PM EDT3,560.00233.95227.80243.95+74.86+47.06%4551.55%
AMZN211029P035650002021-10-21 12:04PM EDT3,565.00160.46232.20248.350.00-71251.70%
AMZN211029P035700002021-10-22 11:17AM EDT3,570.00215.50237.05253.00+58.00+36.83%2352.07%
AMZN211029P035750002021-10-22 3:03PM EDT3,575.00240.75241.35257.55+79.17+49.00%5252.33%
AMZN211029P035800002021-10-22 12:34PM EDT3,580.00243.44245.95262.00+79.34+48.35%11552.48%
AMZN211029P035850002021-10-08 10:36AM EDT3,585.00283.75250.55266.400.00-1152.57%
AMZN211029P035900002021-10-22 11:56AM EDT3,590.00251.87255.25271.00+72.58+40.48%192052.84%
AMZN211029P035950002021-10-22 10:50AM EDT3,595.00225.90259.85275.15+57.30+33.99%1852.62%
AMZN211029P036050002021-10-21 12:19PM EDT3,605.00194.12268.70286.350.00-1155.19%
AMZN211029P036450002021-10-18 2:29AM EDT3,645.00340.20306.65323.850.00--157.61%
AMZN211029P036700002021-10-19 10:04AM EDT3,670.00242.90330.65347.850.00-61659.48%
AMZN211029P036950002021-10-20 12:06PM EDT3,695.00270.72285.55291.500.00---0.00%
AMZN211029P037000002021-10-22 3:58PM EDT3,700.00365.38360.25376.15+94.72+35.00%211160.83%
AMZN211029P037150002021-10-20 9:36AM EDT3,715.00265.62304.60310.550.00---0.00%
AMZN211029P037450002021-10-18 11:27AM EDT3,745.00334.10333.50339.450.00---0.00%
AMZN211029P037600002021-10-18 2:30AM EDT3,760.00364.10418.50435.350.00--166.44%
AMZN211029P037700002021-10-22 9:53AM EDT3,770.00376.45428.30445.15+17.90+4.99%2267.23%
AMZN211029P038150002021-10-18 2:30AM EDT3,815.00428.90472.80489.100.00--150.04%
AMZN211029P040000002021-10-15 11:35AM EDT4,000.00624.57656.45672.750.00-1485.90%
AMZN211029P040100002021-10-11 2:11PM EDT4,010.00762.90666.45682.700.00--186.72%
AMZN211029P040800002021-10-18 2:30AM EDT4,080.00695.05736.10752.400.00--192.36%
AMZN211029P040900002021-09-30 3:46PM EDT4,090.00795.64746.10762.400.00--093.25%
AMZN211029P041000002021-09-21 3:02PM EDT4,100.00742.24756.05772.350.00--094.01%
AMZN211029P042900002021-10-18 9:35AM EDT4,290.00898.05946.00961.900.00-10108.84%
AMZN211029P043200002021-10-12 9:44AM EDT4,320.001,069.80976.30992.000.00---111.50%
AMZN211029P043300002021-10-12 10:30AM EDT4,330.001,080.80986.001,002.000.00---112.29%
AMZN211029P044800002021-10-12 10:30AM EDT4,480.001,230.851,135.901,151.850.00---123.44%
AMZN211029P045500002021-10-18 2:16AM EDT4,550.001,247.801,205.751,221.850.00---128.63%
AMZN211029P045800002021-10-11 10:24AM EDT4,580.001,288.551,235.401,251.850.00---130.81%
AMZN211029P046700002021-10-13 11:15AM EDT4,670.001,394.851,325.701,341.850.00---137.24%
AMZN211029P047100002021-10-12 12:33PM EDT4,710.001,460.701,365.801,381.850.00---140.03%
AMZN211029P047300002021-10-14 11:10AM EDT4,730.001,427.801,385.401,401.850.00-1-141.42%
AMZN211029P047500002021-10-11 10:35AM EDT4,750.001,465.551,405.401,421.850.00---142.79%
AMZN211029P049200002021-10-18 2:16AM EDT4,920.001,619.701,575.401,591.850.00---154.16%