Mercado fechará em 5 h 12 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.329,92-75,88 (-2,23%)
A partir de 10:48AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C023200002021-09-20 3:35PM EDT2,320.001,014.831,005.951,011.150.00--1145.22%
AMZN211001C023300002021-09-28 9:37AM EDT2,330.001,015.60996.751,003.05+6.54+0.65%32162.99%
AMZN211001C023800002021-09-27 2:59PM EDT2,380.001,020.26947.90955.450.00-1410142.33%
AMZN211001C023900002021-09-27 2:57PM EDT2,390.001,012.09939.65944.600.00-30145.22%
AMZN211001C024000002021-09-09 11:11AM EDT2,400.001,129.74924.20931.100.00-45132.23%
AMZN211001C024200002021-09-21 9:58AM EDT2,420.00942.65906.60912.350.00--1142.33%
AMZN211001C024800002021-09-20 12:03AM EDT2,480.00997.95844.25850.250.00--1104.10%
AMZN211001C025000002021-09-20 11:18AM EDT2,500.00870.41827.05835.850.00-24121.41%
AMZN211001C025100002021-09-20 11:19AM EDT2,510.00860.30816.70824.850.00--1111.40%
AMZN211001C025300002021-09-20 9:56AM EDT2,530.00865.42798.45803.900.00--1113.92%
AMZN211001C025400002021-09-21 9:30AM EDT2,540.00831.26790.05792.400.00-11113.04%
AMZN211001C025500002021-09-24 2:26PM EDT2,550.00854.60773.80782.750.00-18124.46%
AMZN211001C025700002021-09-21 9:54AM EDT2,570.00801.35754.40759.250.00-170.00%
AMZN211001C025800002021-09-20 11:16AM EDT2,580.00790.90749.55753.550.00--2110.50%
AMZN211001C025900002021-09-21 10:25AM EDT2,590.00758.83735.20744.050.00-50125.54%
AMZN211001C026000002021-09-22 10:29AM EDT2,600.00770.00728.90734.750.00-16109.92%
AMZN211001C026200002021-09-21 11:46AM EDT2,620.00757.42707.25715.600.00-531103.47%
AMZN211001C026300002021-08-25 3:04PM EDT2,630.00674.92791.80801.050.00-55272.94%
AMZN211001C026400002021-09-21 2:05PM EDT2,640.00700.68687.20696.150.00-87102.76%
AMZN211001C026500002021-09-24 2:26PM EDT2,650.00754.65676.05680.150.00-1279.54%
AMZN211001C026700002021-09-21 11:08AM EDT2,670.00693.10655.60661.800.00-1199.35%
AMZN211001C026800002021-09-27 9:59AM EDT2,680.00670.23644.50652.300.00-711101.39%
AMZN211001C027000002021-09-28 9:32AM EDT2,700.00668.37629.30634.95-92.42-12.15%51497.24%
AMZN211001C027100002021-09-28 9:52AM EDT2,710.00627.72615.95619.95-126.72-16.80%8860.16%
AMZN211001C027300002021-09-21 9:49AM EDT2,730.00642.95597.05602.650.00--195.95%
AMZN211001C027400002021-09-21 11:46AM EDT2,740.00637.85585.85589.950.00-6757.23%
AMZN211001C027500002021-09-17 9:39AM EDT2,750.00748.28578.40583.200.00-1378.98%
AMZN211001C027700002021-09-22 3:13PM EDT2,770.00608.54558.25565.700.00-12385.99%
AMZN211001C027800002021-09-22 9:52AM EDT2,780.00576.50547.05555.200.00-1878.22%
AMZN211001C028000002021-09-23 10:21AM EDT2,800.00612.25524.75532.550.00-21284.89%
AMZN211001C028100002021-09-23 9:46AM EDT2,810.00579.45515.55520.700.00-13769.95%
AMZN211001C028200002021-09-23 3:54PM EDT2,820.00598.65507.85514.800.00--174.39%
AMZN211001C028300002021-09-23 10:10AM EDT2,830.00573.30494.70501.050.00-21570.80%
AMZN211001C028400002021-09-20 11:16AM EDT2,840.00533.80485.40491.850.00-22375.13%
AMZN211001C028500002021-09-27 10:45AM EDT2,850.00504.85480.25482.850.00-1119071.83%
AMZN211001C028600002021-09-27 11:37AM EDT2,860.00512.31469.20473.100.00-5567.58%
AMZN211001C028700002021-08-17 9:41AM EDT2,870.00402.89588.80599.850.00--0242.00%
AMZN211001C028800002021-09-20 12:03AM EDT2,880.00568.27448.85455.100.00--870.14%
AMZN211001C028900002021-09-23 9:51AM EDT2,890.00506.80435.95439.800.00--100.00%
AMZN211001C029000002021-09-28 10:30AM EDT2,900.00431.03427.90434.15-161.79-27.29%1961.24%
AMZN211001C029100002021-09-23 1:34PM EDT2,910.00516.50419.20423.400.00--661.90%
AMZN211001C029200002021-09-23 10:07AM EDT2,920.00485.80407.05413.100.00-4769.44%
AMZN211001C029300002021-09-21 11:10AM EDT2,930.00438.93394.30399.850.00-130.00%
AMZN211001C029400002021-09-23 3:54PM EDT2,940.00479.15387.60393.650.00-1152.56%
AMZN211001C029500002021-09-23 10:21AM EDT2,950.00463.25377.25381.950.00-5960.04%
AMZN211001C029600002021-09-23 10:07AM EDT2,960.00446.20364.55372.950.00--1062.86%
AMZN211001C029700002021-09-23 3:29PM EDT2,970.00454.70360.25363.150.00-332555.98%
AMZN211001C029800002021-09-20 10:35AM EDT2,980.00402.10345.10350.700.00-1348.21%
AMZN211001C029900002021-09-27 3:01PM EDT2,990.00414.00337.60343.050.00-121658.73%
AMZN211001C030000002021-09-28 10:30AM EDT3,000.00331.70325.20330.35-72.35-17.91%1822442.21%
AMZN211001C030100002021-09-20 9:40AM EDT3,010.00392.95318.85324.850.00--251.09%
AMZN211001C030200002021-09-23 3:54PM EDT3,020.00399.75311.25315.300.00-52554.96%
AMZN211001C030300002021-09-24 2:07PM EDT3,030.00326.90297.95306.750.00-1550.28%
AMZN211001C030400002021-09-27 3:43PM EDT3,040.00369.60291.45293.250.00-211951.84%
AMZN211001C030500002021-09-27 3:21PM EDT3,050.00364.47277.85287.050.00-575759.51%
AMZN211001C030700002021-09-27 11:01AM EDT3,070.00287.60261.60264.650.00-1450.93%
AMZN211001C030800002021-09-24 2:27PM EDT3,080.00324.95252.00255.650.00-2251.56%
AMZN211001C030900002021-09-24 3:54PM EDT3,090.00255.05237.30242.100.00-1740.68%
AMZN211001C031000002021-09-28 10:09AM EDT3,100.00234.20231.20236.60-78.60-25.13%22150.09%
AMZN211001C031100002021-09-20 9:36AM EDT3,110.00297.15219.35228.000.00-1450.85%
AMZN211001C031200002021-09-20 12:27PM EDT3,120.00241.90211.55216.250.00-2346.02%
AMZN211001C031300002021-09-27 11:06AM EDT3,130.00239.55199.90205.30-1.95-0.81%2542.53%
AMZN211001C031350002021-09-24 3:02PM EDT3,135.00272.85195.95202.200.00-1345.09%
AMZN211001C031400002021-09-24 3:30PM EDT3,140.00271.85191.20199.150.00-5947.28%
AMZN211001C031450002021-09-20 3:57PM EDT3,145.00199.40187.10192.05-2.35-1.16%12043.08%
AMZN211001C031500002021-09-27 1:05PM EDT3,150.00226.80180.55186.800.00-323441.79%
AMZN211001C031550002021-09-28 10:20AM EDT3,155.00174.35174.75180.70-73.70-29.71%3939.04%
AMZN211001C031600002021-09-27 3:06PM EDT3,160.00246.65172.30174.450.00-11435.89%
AMZN211001C031650002021-09-28 9:46AM EDT3,165.00178.85166.75175.80-39.60-18.13%8244.90%
AMZN211001C031700002021-09-27 10:45AM EDT3,170.00188.00163.05167.950.00-2340.00%
AMZN211001C031750002021-09-23 9:55AM EDT3,175.00227.30158.05163.900.00-31140.44%
AMZN211001C031800002021-09-27 12:50PM EDT3,180.00185.75152.05155.800.00-22434.90%
AMZN211001C031850002021-09-27 11:29AM EDT3,185.00186.15148.30155.150.00-53740.20%
AMZN211001C031900002021-09-27 9:31AM EDT3,190.00193.70144.20150.000.00-13539.05%
AMZN211001C031950002021-09-23 2:32PM EDT3,195.00147.25139.35144.95-88.45-37.53%1838.01%
AMZN211001C032000002021-09-28 10:31AM EDT3,200.00140.00131.70138.30-68.06-32.71%251,94334.92%
AMZN211001C032050002021-09-27 1:23PM EDT3,205.00183.05131.25135.650.00-404036.91%
AMZN211001C032100002021-09-27 12:00PM EDT3,210.00165.00124.10130.400.00-273035.62%
AMZN211001C032150002021-09-27 3:10PM EDT3,215.00196.00120.55126.500.00-14035.89%
AMZN211001C032200002021-09-27 11:02AM EDT3,220.00143.28118.00123.700.00-88337.26%
AMZN211001C032250002021-09-27 12:49PM EDT3,225.00149.20113.85119.300.00-81136.82%
AMZN211001C032300002021-09-27 2:14PM EDT3,230.00166.30105.30111.700.00-44433.02%
AMZN211001C032350002021-09-27 3:10PM EDT3,235.00177.62103.05108.150.00-243033.48%
AMZN211001C032400002021-09-28 9:38AM EDT3,240.00106.00100.30105.00-66.77-38.65%22534.24%
AMZN211001C032450002021-09-27 3:57PM EDT3,245.00165.4596.00100.400.00-603933.51%
AMZN211001C032500002021-09-28 10:30AM EDT3,250.0095.0091.9596.25-69.00-42.07%391,77033.17%
AMZN211001C032550002021-09-28 10:08AM EDT3,255.0089.5087.8592.15-17.00-15.96%25932.83%
AMZN211001C032600002021-09-28 10:15AM EDT3,260.0084.0584.6588.35-54.89-39.51%232732.71%
AMZN211001C032650002021-09-28 10:22AM EDT3,265.0080.0079.1582.30-54.21-40.39%53930.59%
AMZN211001C032700002021-09-28 10:32AM EDT3,270.0077.0074.1077.00-53.65-41.06%183029.11%
AMZN211001C032750002021-09-28 9:42AM EDT3,275.0083.0073.2576.15-46.20-35.76%25831.36%
AMZN211001C032800002021-09-28 10:26AM EDT3,280.0067.0068.6572.40-53.40-44.35%998431.08%
AMZN211001C032850002021-09-28 10:11AM EDT3,285.0066.0565.0568.75-47.15-41.65%33730.82%
AMZN211001C032900002021-09-28 10:31AM EDT3,290.0064.5762.4065.10-51.28-44.26%1612930.50%
AMZN211001C032950002021-09-28 10:02AM EDT3,295.0058.5558.1561.65-58.10-49.81%811730.28%
AMZN211001C033000002021-09-28 10:31AM EDT3,300.0057.3255.2058.05-54.73-48.84%27019729.89%
AMZN211001C033050002021-09-28 10:32AM EDT3,305.0054.7752.3555.00-51.93-48.67%454429.85%
AMZN211001C033100002021-09-28 10:31AM EDT3,310.0050.8049.7051.35-59.35-53.88%13915729.29%
AMZN211001C033150002021-09-28 10:22AM EDT3,315.0044.6945.4047.55-45.31-50.34%344228.57%
AMZN211001C033200002021-09-28 10:32AM EDT3,320.0042.9542.0043.05-57.05-57.05%23112227.28%
AMZN211001C033250002021-09-28 10:30AM EDT3,325.0041.2941.0042.25-55.46-57.32%3107028.60%
AMZN211001C033300002021-09-28 10:32AM EDT3,330.0037.5038.1039.40-48.50-56.40%9019728.36%
AMZN211001C033350002021-09-28 10:30AM EDT3,335.0036.6036.5037.20-49.90-57.69%4765828.52%
AMZN211001C033400002021-09-28 10:31AM EDT3,340.0033.9733.0034.45-43.24-56.00%98922428.21%
AMZN211001C033450002021-09-28 10:32AM EDT3,345.0029.9330.8532.35-43.27-59.11%73218128.29%
AMZN211001C033500002021-09-28 10:32AM EDT3,350.0027.7727.5528.25-40.56-59.36%3,6433,35626.84%
AMZN211001C033550002021-09-28 10:31AM EDT3,355.0026.7525.2526.60-36.75-57.87%35631327.10%
AMZN211001C033600002021-09-28 10:32AM EDT3,360.0024.7023.2524.55-35.39-58.89%57049826.98%
AMZN211001C033650002021-09-28 10:30AM EDT3,365.0022.6021.3022.60-33.61-59.79%32113826.87%
AMZN211001C033700002021-09-28 10:32AM EDT3,370.0019.6819.7020.50-32.80-62.50%98462426.55%
AMZN211001C033750002021-09-28 10:32AM EDT3,375.0019.4518.4019.65-29.70-60.43%47541827.15%
AMZN211001C033800002021-09-28 10:30AM EDT3,380.0017.5917.2018.35-27.36-60.87%73575327.33%
AMZN211001C033850002021-09-28 10:32AM EDT3,385.0016.2815.6016.75-25.82-61.33%21127527.19%
AMZN211001C033900002021-09-28 10:32AM EDT3,390.0014.7014.2015.35-24.81-62.79%26956727.14%
AMZN211001C033950002021-09-28 10:24AM EDT3,395.0013.0013.1513.70-22.80-63.69%15742326.79%
AMZN211001C034000002021-09-28 10:32AM EDT3,400.0011.6511.5511.75-21.60-64.96%5,2102,60626.05%
AMZN211001C034050002021-09-28 10:27AM EDT3,405.0010.5010.3510.85-19.90-65.46%21654726.20%
AMZN211001C034100002021-09-28 10:32AM EDT3,410.0010.309.8510.40-17.70-63.21%81674426.75%
AMZN211001C034150002021-09-28 10:32AM EDT3,415.009.009.059.75-16.76-65.06%18132627.05%
AMZN211001C034200002021-09-28 10:32AM EDT3,420.008.008.008.30-14.97-65.17%1,2931,18626.41%
AMZN211001C034250002021-09-28 10:32AM EDT3,425.007.427.257.70-13.61-64.72%48267726.63%
AMZN211001C034300002021-09-28 10:32AM EDT3,430.007.017.007.50-12.19-63.49%53773927.29%
AMZN211001C034350002021-09-28 10:32AM EDT3,435.006.195.856.55-11.40-64.81%26332226.98%
AMZN211001C034400002021-09-28 10:31AM EDT3,440.005.855.756.10-9.95-62.97%53161727.23%
AMZN211001C034450002021-09-28 10:30AM EDT3,445.005.305.255.55-9.20-63.45%29348727.29%
AMZN211001C034500002021-09-28 10:32AM EDT3,450.004.704.904.95-8.20-63.57%4,0272,23327.21%
AMZN211001C034550002021-09-28 10:31AM EDT3,455.004.634.304.70-7.05-60.36%17149727.61%
AMZN211001C034600002021-09-28 10:30AM EDT3,460.004.203.954.40-6.30-60.00%72280427.90%
AMZN211001C034650002021-09-28 10:31AM EDT3,465.003.803.654.00-5.90-60.82%20854627.97%
AMZN211001C034700002021-09-28 10:30AM EDT3,470.003.553.353.55-5.30-59.89%98470727.89%
AMZN211001C034750002021-09-28 10:32AM EDT3,475.003.253.153.45-4.56-58.39%48559828.43%
AMZN211001C034800002021-09-28 10:32AM EDT3,480.003.102.983.20-4.05-56.64%45598228.64%
AMZN211001C034850002021-09-28 10:30AM EDT3,485.002.882.762.99-3.62-55.69%1,8391,84028.90%
AMZN211001C034900002021-09-28 10:31AM EDT3,490.002.632.532.73-3.32-55.80%2681,66929.01%
AMZN211001C034950002021-09-28 10:31AM EDT3,495.002.402.282.45-3.00-55.56%1,4921,86129.02%
AMZN211001C035000002021-09-28 10:32AM EDT3,500.002.252.252.29-2.75-55.00%4,3126,29129.28%
AMZN211001C035050002021-09-28 10:32AM EDT3,505.002.002.052.22-2.65-56.99%1,19481329.75%
AMZN211001C035100002021-09-28 10:32AM EDT3,510.001.861.772.05-2.44-56.74%3,0891,18729.93%
AMZN211001C035150002021-09-28 10:24AM EDT3,515.001.871.772.03-2.07-52.54%46862330.51%
AMZN211001C035200002021-09-28 10:30AM EDT3,520.001.791.691.92-1.83-50.55%37779930.82%
AMZN211001C035250002021-09-28 10:32AM EDT3,525.001.601.531.68-1.76-52.38%10558530.67%
AMZN211001C035300002021-09-28 10:31AM EDT3,530.001.511.461.63-1.64-52.06%8658831.12%
AMZN211001C035350002021-09-28 10:18AM EDT3,535.001.321.371.54-1.66-55.70%6829231.41%
AMZN211001C035400002021-09-28 10:30AM EDT3,540.001.401.311.44-1.31-48.34%46543731.64%
AMZN211001C035450002021-09-28 10:31AM EDT3,545.001.251.061.41-1.35-51.92%9031432.12%
AMZN211001C035500002021-09-28 10:31AM EDT3,550.001.221.201.34-1.21-49.79%3691,65132.42%
AMZN211001C035550002021-09-28 10:33AM EDT3,555.001.061.011.29-1.25-54.11%4610832.80%
AMZN211001C035600002021-09-28 10:20AM EDT3,560.000.970.911.23-1.18-54.88%8148933.12%
AMZN211001C035650002021-09-28 10:29AM EDT3,565.000.970.901.17-1.29-57.08%2512433.42%
AMZN211001C035700002021-09-28 10:29AM EDT3,570.000.980.891.12-1.00-50.51%3726933.75%
AMZN211001C035750002021-09-28 10:25AM EDT3,575.000.910.771.11-0.92-50.27%3134434.27%
AMZN211001C035800002021-09-28 10:28AM EDT3,580.000.870.891.07-0.94-51.93%6043534.63%
AMZN211001C035850002021-09-28 10:18AM EDT3,585.000.750.680.96-0.92-55.09%419634.60%
AMZN211001C035900002021-09-28 10:16AM EDT3,590.000.700.660.96-0.90-56.25%735635.15%
AMZN211001C035950002021-09-28 9:46AM EDT3,595.000.750.620.89-0.68-47.55%3119435.29%
AMZN211001C036000002021-09-28 10:31AM EDT3,600.000.720.600.80-0.65-47.45%3251,85835.28%
AMZN211001C036100002021-09-28 10:24AM EDT3,610.000.640.570.76-0.72-52.94%848536.07%
AMZN211001C036200002021-09-28 10:31AM EDT3,620.000.630.530.63-0.61-49.19%9655836.16%
AMZN211001C036300002021-09-28 10:13AM EDT3,630.000.480.400.63-0.74-60.66%1134137.18%
AMZN211001C036400002021-09-28 10:24AM EDT3,640.000.500.420.57-0.53-51.46%3716337.68%
AMZN211001C036500002021-09-28 10:15AM EDT3,650.000.400.400.65-0.60-60.00%6676639.37%
AMZN211001C036600002021-09-28 10:32AM EDT3,660.000.410.290.57-0.54-56.84%328539.67%
AMZN211001C036700002021-09-28 9:33AM EDT3,670.000.450.300.57-0.40-47.06%116340.66%
AMZN211001C036800002021-09-28 10:12AM EDT3,680.000.330.250.49-0.50-60.24%5622140.85%
AMZN211001C036900002021-09-27 3:37PM EDT3,690.000.360.230.50-0.38-51.35%210141.92%
AMZN211001C037000002021-09-28 10:10AM EDT3,700.000.350.200.42-0.33-48.53%471,59441.94%
AMZN211001C037100002021-09-28 10:04AM EDT3,710.000.420.160.37-0.24-36.36%411742.24%
AMZN211001C037200002021-09-28 9:43AM EDT3,720.000.290.170.45-0.35-54.69%39344.19%
AMZN211001C037300002021-09-27 3:50PM EDT3,730.000.510.120.440.00-399045.00%
AMZN211001C037400002021-09-28 10:28AM EDT3,740.000.240.110.39-0.27-52.94%710445.26%
AMZN211001C037500002021-09-28 10:03AM EDT3,750.000.270.100.32-0.23-46.00%679645.14%
AMZN211001C037600002021-09-28 9:31AM EDT3,760.000.170.100.39-0.30-63.83%19547.07%
AMZN211001C037700002021-09-28 10:21AM EDT3,770.000.160.110.25-0.32-66.67%1153945.65%
AMZN211001C037800002021-09-28 10:19AM EDT3,780.000.110.070.28-0.37-77.08%25147.10%
AMZN211001C037900002021-09-27 3:37PM EDT3,790.000.220.060.36-0.19-46.34%2749.32%
AMZN211001C038000002021-09-28 10:28AM EDT3,800.000.170.100.17-0.13-43.33%1795746.34%
AMZN211001C038200002021-09-28 9:44AM EDT3,820.000.100.040.19-0.19-65.52%1316048.54%
AMZN211001C038300002021-09-27 11:27AM EDT3,830.000.190.020.330.00-122752.30%
AMZN211001C038400002021-09-27 3:55PM EDT3,840.000.250.030.320.00-55552.98%
AMZN211001C038500002021-09-27 2:29PM EDT3,850.000.260.030.310.00-2217650.39%
AMZN211001C038600002021-09-27 3:59PM EDT3,860.000.230.010.310.00-14614650.93%
AMZN211001C038700002021-09-27 1:27PM EDT3,870.000.230.010.300.00-102451.56%
AMZN211001C038800002021-09-27 1:40PM EDT3,880.000.200.010.320.00-51452.64%
AMZN211001C038900002021-09-27 3:35PM EDT3,890.000.240.010.290.00-118452.98%
AMZN211001C039000002021-09-27 3:40PM EDT3,900.000.200.010.140.00-35525650.49%
AMZN211001C039100002021-09-27 10:35AM EDT3,910.000.100.010.280.00-14054.35%
AMZN211001C039200002021-09-28 9:52AM EDT3,920.000.060.010.10-0.01-14.29%11350.59%
AMZN211001C039300002021-09-16 12:53PM EDT3,930.000.720.010.290.00-8556.06%
AMZN211001C039400002021-09-15 10:19AM EDT3,940.000.570.010.320.00-4857.37%
AMZN211001C039500002021-09-28 10:16AM EDT3,950.000.040.000.12-0.11-73.33%250153.13%
AMZN211001C039600002021-09-22 1:05PM EDT3,960.000.130.000.310.00-1758.59%
AMZN211001C039700002021-09-27 3:53PM EDT3,970.000.130.000.130.00-2354.88%
AMZN211001C039800002021-09-27 2:09PM EDT3,980.000.100.000.310.00-1460.11%
AMZN211001C039900002021-09-27 10:26AM EDT3,990.000.070.000.300.00-42960.64%
AMZN211001C040000002021-09-28 10:14AM EDT4,000.000.030.000.08-0.07-70.00%6432554.88%
AMZN211001C040200002021-09-27 3:37PM EDT4,020.000.110.000.290.00-51062.70%
AMZN211001C041000002021-09-28 9:30AM EDT4,100.000.050.000.03-0.01-16.67%137757.42%
AMZN211001C042000002021-09-27 3:33PM EDT4,200.000.060.010.050.00-8815466.80%
AMZN211001C043000002021-09-28 9:41AM EDT4,300.000.020.000.05-0.02-50.00%223771.88%
AMZN211001C044000002021-09-24 3:28PM EDT4,400.000.050.000.050.00-3723677.73%
AMZN211001C045000002021-09-24 10:24AM EDT4,500.000.050.000.050.00-221583.59%
AMZN211001C046000002021-09-27 9:52AM EDT4,600.000.030.000.050.00-268189.06%
AMZN211001C047000002021-09-28 9:41AM EDT4,700.000.010.000.05-0.01-50.00%33894.53%
AMZN211001C048000002021-09-15 3:08PM EDT4,800.000.050.000.050.00-15599.80%
AMZN211001C049000002021-09-24 3:06PM EDT4,900.000.030.000.050.00-1280105.08%
AMZN211001C050000002021-09-27 3:39PM EDT5,000.000.010.000.010.00-201,47899.22%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P022600002021-09-27 3:36PM EDT2,260.000.020.000.020.00-285542101.56%
AMZN211001P022700002021-09-21 2:26PM EDT2,270.000.200.000.100.00-46112.70%
AMZN211001P022800002021-09-22 3:23PM EDT2,280.000.080.000.180.00--4116.80%
AMZN211001P022900002021-09-24 11:08AM EDT2,290.000.040.000.100.00-23110.16%
AMZN211001P023000002021-09-28 9:49AM EDT2,300.000.040.000.05+0.02+100.00%146103.91%
AMZN211001P023200002021-09-03 12:52PM EDT2,320.000.420.000.220.00-74113.67%
AMZN211001P023300002021-08-25 3:12PM EDT2,330.001.200.000.190.00--4110.94%
AMZN211001P023400002021-09-20 9:34AM EDT2,340.000.780.000.190.00--10109.77%
AMZN211001P023500002021-09-27 10:14AM EDT2,350.000.050.000.190.00-1055108.59%
AMZN211001P023700002021-09-21 3:14PM EDT2,370.000.300.000.190.00--8106.06%
AMZN211001P023800002021-09-23 12:11PM EDT2,380.000.150.000.190.00-1515104.88%
AMZN211001P023900002021-09-23 12:07PM EDT2,390.000.170.000.230.00--84105.27%
AMZN211001P024000002021-09-28 10:04AM EDT2,400.000.030.000.030.00-140489.06%
AMZN211001P024200002021-09-20 2:28PM EDT2,420.001.100.000.100.00--194.92%
AMZN211001P024300002021-09-20 3:35PM EDT2,430.001.150.000.100.00-12093.75%
AMZN211001P024400002021-09-23 9:36AM EDT2,440.000.290.000.100.00-13692.58%
AMZN211001P024500002021-09-27 9:51AM EDT2,450.000.100.000.100.00-117491.41%
AMZN211001P024600002021-09-22 3:14PM EDT2,460.000.220.000.100.00-2690.43%
AMZN211001P024700002021-09-27 10:41AM EDT2,470.000.070.000.100.00-12389.26%
AMZN211001P024800002021-09-28 9:43AM EDT2,480.000.080.000.10+0.03+60.00%21088.09%
AMZN211001P024900002021-09-27 2:05PM EDT2,490.000.030.000.100.00-409187.11%
AMZN211001P025000002021-09-28 10:24AM EDT2,500.000.100.030.10+0.06+150.00%21,07487.70%
AMZN211001P025100002021-09-27 2:05PM EDT2,510.000.090.010.15+0.06+200.00%18188.09%
AMZN211001P025200002021-09-27 3:28PM EDT2,520.000.060.010.230.00-13889.94%
AMZN211001P025300002021-09-28 9:46AM EDT2,530.000.050.010.240.00-39389.06%
AMZN211001P025400002021-09-22 10:05AM EDT2,540.000.560.020.220.00-303287.60%
AMZN211001P025500002021-09-28 10:16AM EDT2,550.000.130.020.21+0.03+30.00%1031586.13%
AMZN211001P025600002021-09-13 11:24AM EDT2,560.000.890.010.240.00-2385.55%
AMZN211001P025700002021-09-24 3:55PM EDT2,570.000.100.030.250.00-11385.25%
AMZN211001P025800002021-09-27 3:15PM EDT2,580.000.050.020.260.00-41284.08%
AMZN211001P025900002021-09-27 3:41PM EDT2,590.000.020.040.260.00-93983.40%
AMZN211001P026000002021-09-28 10:32AM EDT2,600.000.100.080.18+0.05+100.00%1831681.15%
AMZN211001P026100002021-09-28 10:12AM EDT2,610.000.150.150.26+0.02+15.38%715083.50%
AMZN211001P026200002021-09-27 3:41PM EDT2,620.000.030.040.290.00-125680.66%
AMZN211001P026300002021-09-21 11:06AM EDT2,630.001.420.070.300.00-12180.27%
AMZN211001P026400002021-09-22 3:54PM EDT2,640.000.650.070.300.00--679.10%
AMZN211001P026500002021-09-27 2:54PM EDT2,650.000.090.090.310.00-19145978.52%
AMZN211001P026600002021-09-27 10:19AM EDT2,660.000.220.060.310.00-26976.76%
AMZN211001P026700002021-09-24 1:40PM EDT2,670.000.170.080.330.00-456276.37%
AMZN211001P026800002021-09-28 9:39AM EDT2,680.000.150.110.33+0.07+87.50%204075.68%
AMZN211001P026900002021-09-27 3:46PM EDT2,690.000.100.070.340.00-53074.02%
AMZN211001P027000002021-09-28 10:28AM EDT2,700.000.270.250.30+0.12+80.00%5867775.00%
AMZN211001P027100002021-09-28 10:17AM EDT2,710.000.250.230.37+0.13+108.33%159774.51%
AMZN211001P027200002021-09-24 3:13PM EDT2,720.000.220.150.380.00-3972.36%
AMZN211001P027300002021-09-28 9:59AM EDT2,730.000.190.170.39-0.01-5.00%42071.58%
AMZN211001P027400002021-09-27 3:37PM EDT2,740.000.100.180.410.00-2510970.75%
AMZN211001P027500002021-09-27 3:31PM EDT2,750.000.130.110.420.00-9638668.80%
AMZN211001P027600002021-09-27 12:22PM EDT2,760.000.150.120.440.00-9610767.97%
AMZN211001P027700002021-09-27 3:25PM EDT2,770.000.150.120.460.00-123267.04%
AMZN211001P027800002021-09-28 10:10AM EDT2,780.000.330.130.48+0.11+50.00%54966.21%
AMZN211001P027900002021-09-27 10:58AM EDT2,790.000.360.150.490.00-4414765.38%
AMZN211001P028000002021-09-28 10:25AM EDT2,800.000.370.290.45+0.17+85.00%1572665.23%
AMZN211001P028100002021-09-27 10:34AM EDT2,810.000.370.180.530.00-2963.72%
AMZN211001P028200002021-09-27 3:12PM EDT2,820.000.220.180.570.00-538462.89%
AMZN211001P028300002021-09-23 11:33AM EDT2,830.000.900.230.590.00-29662.33%
AMZN211001P028400002021-09-28 9:57AM EDT2,840.000.330.230.62+0.13+65.00%62661.38%
AMZN211001P028500002021-09-28 10:23AM EDT2,850.000.360.380.64+0.10+38.46%647261.47%
AMZN211001P028600002021-09-27 3:15PM EDT2,860.000.200.280.640.00-3343959.50%
AMZN211001P028700002021-09-28 9:50AM EDT2,870.000.220.380.70-0.04-15.38%111359.42%
AMZN211001P028800002021-09-28 10:27AM EDT2,880.000.620.470.73+0.36+138.46%14525458.96%
AMZN211001P028900002021-09-28 10:17AM EDT2,890.000.580.470.75+0.23+65.71%1511457.84%
AMZN211001P029000002021-09-28 10:19AM EDT2,900.000.660.580.79+0.34+106.25%4597357.42%
AMZN211001P029100002021-09-27 2:27PM EDT2,910.000.290.540.830.00-4616356.18%
AMZN211001P029200002021-09-28 10:21AM EDT2,920.000.740.520.88+0.38+105.56%2514555.07%
AMZN211001P029300002021-09-28 9:43AM EDT2,930.000.550.530.92+0.16+41.03%113954.05%
AMZN211001P029400002021-09-27 3:43PM EDT2,940.000.710.750.90+0.36+102.86%115253.72%
AMZN211001P029500002021-09-28 10:32AM EDT2,950.000.870.860.98+0.53+155.88%4984453.25%
AMZN211001P029600002021-09-28 10:19AM EDT2,960.001.000.911.04+0.62+163.16%1314052.38%
AMZN211001P029700002021-09-28 10:22AM EDT2,970.001.040.941.07+0.67+181.08%1218251.29%
AMZN211001P029800002021-09-28 10:22AM EDT2,980.001.201.011.15+0.80+200.00%4242050.53%
AMZN211001P029900002021-09-28 10:31AM EDT2,990.001.101.111.25+0.67+155.81%2319550.31%
AMZN211001P030000002021-09-28 10:28AM EDT3,000.001.251.161.33+0.81+184.09%2162,26049.44%
AMZN211001P030100002021-09-28 10:24AM EDT3,010.001.451.301.44+0.92+173.58%3215248.69%
AMZN211001P030200002021-09-28 10:06AM EDT3,020.001.201.391.56+0.65+118.18%1017347.96%
AMZN211001P030300002021-09-28 10:27AM EDT3,030.001.661.451.59+0.90+118.42%3236346.73%
AMZN211001P030400002021-09-28 10:26AM EDT3,040.001.791.611.76+1.26+237.74%21133246.13%
AMZN211001P030500002021-09-28 10:30AM EDT3,050.001.771.691.82+1.23+227.78%30281845.00%
AMZN211001P030600002021-09-28 10:25AM EDT3,060.002.081.851.99+1.48+246.67%2935044.28%
AMZN211001P030700002021-09-28 10:29AM EDT3,070.002.102.002.18+1.44+218.18%2125243.57%
AMZN211001P030800002021-09-28 10:25AM EDT3,080.002.352.172.32+1.63+226.39%5742542.63%
AMZN211001P030900002021-09-28 10:26AM EDT3,090.002.732.362.56+2.02+284.51%2827441.96%
AMZN211001P031000002021-09-28 10:31AM EDT3,100.002.652.592.77+1.90+253.33%3681,32241.11%
AMZN211001P031100002021-09-28 10:14AM EDT3,110.002.532.923.15+1.73+216.25%6029340.67%
AMZN211001P031200002021-09-28 10:28AM EDT3,120.003.303.053.45+2.44+283.72%18791539.91%
AMZN211001P031300002021-09-28 10:30AM EDT3,130.003.353.353.80+2.44+268.13%10846039.19%
AMZN211001P031350002021-09-28 10:21AM EDT3,135.003.743.503.80+2.64+240.00%6516738.40%
AMZN211001P031400002021-09-28 10:24AM EDT3,140.004.233.704.20+3.15+291.67%1731738.48%
AMZN211001P031450002021-09-28 10:26AM EDT3,145.004.503.904.50+3.47+336.89%2930238.30%
AMZN211001P031500002021-09-28 10:32AM EDT3,150.004.334.204.50+3.33+333.00%1,49675237.48%
AMZN211001P031550002021-09-28 10:26AM EDT3,155.004.824.354.85+3.37+232.41%1932937.34%
AMZN211001P031600002021-09-28 10:27AM EDT3,160.005.004.555.10+3.91+358.72%4423036.98%
AMZN211001P031650002021-09-28 10:30AM EDT3,165.005.104.855.40+3.96+347.37%1720836.67%
AMZN211001P031700002021-09-28 10:30AM EDT3,170.005.375.205.75+4.13+333.06%3831636.42%
AMZN211001P031750002021-09-28 10:25AM EDT3,175.005.625.355.90+4.30+325.76%5745835.81%
AMZN211001P031800002021-09-28 10:32AM EDT3,180.006.005.656.00+4.76+383.87%8654435.10%
AMZN211001P031850002021-09-28 10:29AM EDT3,185.006.236.006.65+4.90+368.42%6936935.23%
AMZN211001P031900002021-09-28 10:28AM EDT3,190.006.706.607.15+5.34+392.65%7165535.08%
AMZN211001P031950002021-09-28 10:30AM EDT3,195.006.757.007.50+5.31+368.75%5631234.66%
AMZN211001P032000002021-09-28 10:31AM EDT3,200.007.377.107.55+5.85+384.87%1,1471,64733.81%
AMZN211001P032050002021-09-28 10:31AM EDT3,205.007.797.558.30+6.13+369.28%4325533.88%
AMZN211001P032100002021-09-28 10:29AM EDT3,210.008.158.058.80+6.46+382.25%5857033.57%
AMZN211001P032150002021-09-28 10:28AM EDT3,215.008.958.559.20+7.10+383.78%9833233.10%
AMZN211001P032200002021-09-28 10:32AM EDT3,220.009.909.3510.10+7.95+407.69%24373033.18%
AMZN211001P032250002021-09-28 10:29AM EDT3,225.0010.059.8010.65+8.05+402.50%13135532.81%
AMZN211001P032300002021-09-28 10:29AM EDT3,230.0010.9510.3511.45+8.86+423.92%9547932.67%
AMZN211001P032350002021-09-28 10:28AM EDT3,235.0011.5011.0011.75+9.38+442.45%7732431.94%
AMZN211001P032400002021-09-28 10:21AM EDT3,240.0013.8011.7512.75+11.48+494.83%18654031.92%
AMZN211001P032450002021-09-28 10:28AM EDT3,245.0013.4012.5013.35+10.99+456.02%11931931.44%
AMZN211001P032500002021-09-28 10:32AM EDT3,250.0014.1613.3514.15+11.63+459.68%63498331.11%
AMZN211001P032550002021-09-28 10:32AM EDT3,255.0015.4714.3515.75+12.63+444.72%10443831.48%
AMZN211001P032600002021-09-28 10:28AM EDT3,260.0015.9515.2516.70+13.08+455.75%26643231.18%
AMZN211001P032650002021-09-28 10:27AM EDT3,265.0017.6016.2517.30+14.57+480.86%12243730.52%
AMZN211001P032700002021-09-28 10:28AM EDT3,270.0017.5517.3518.70+14.05+401.43%11148930.51%
AMZN211001P032750002021-09-28 10:26AM EDT3,275.0020.6318.1019.50+17.18+497.97%20739229.93%
AMZN211001P032800002021-09-28 10:32AM EDT3,280.0021.1719.7020.80+17.43+466.04%28353529.72%
AMZN211001P032850002021-09-28 10:27AM EDT3,285.0022.8021.1022.40+18.79+468.58%15238529.69%
AMZN211001P032900002021-09-28 10:32AM EDT3,290.0023.0022.4023.40+18.80+447.62%25270629.12%
AMZN211001P032950002021-09-28 10:21AM EDT3,295.0026.5323.8025.80+21.90+473.00%18048729.58%
AMZN211001P033000002021-09-28 10:32AM EDT3,300.0027.4826.9027.75+22.49+450.70%5,8821,97929.61%
AMZN211001P033050002021-09-28 10:31AM EDT3,305.0027.8227.3028.80+21.97+375.56%14740328.90%
AMZN211001P033100002021-09-28 10:31AM EDT3,310.0029.6029.6531.20+23.75+405.98%20362529.13%
AMZN211001P033150002021-09-28 10:27AM EDT3,315.0033.3330.8532.55+26.94+421.60%19843728.51%
AMZN211001P033200002021-09-28 10:32AM EDT3,320.0034.6732.7033.90+27.82+406.13%86889527.84%
AMZN211001P033250002021-09-28 10:32AM EDT3,325.0037.2036.2037.40+29.83+404.75%62755428.65%
AMZN211001P033300002021-09-28 10:33AM EDT3,330.0039.5838.8539.80+31.64+398.49%2,23180328.59%
AMZN211001P033350002021-09-28 10:31AM EDT3,335.0039.9038.8040.25+30.55+326.74%72135427.06%
AMZN211001P033400002021-09-28 10:32AM EDT3,340.0044.2541.3543.00+34.66+361.42%2,46180127.10%
AMZN211001P033450002021-09-28 10:31AM EDT3,345.0045.1543.5045.15+34.79+335.81%50336426.64%
AMZN211001P033500002021-09-28 10:33AM EDT3,350.0050.0947.9050.75+38.66+338.23%3,4221,14928.61%
AMZN211001P033550002021-09-28 10:29AM EDT3,355.0050.5549.5051.90+38.27+311.64%17049627.26%
AMZN211001P033600002021-09-28 10:28AM EDT3,360.0054.8053.1056.60+41.57+314.21%26974728.47%
AMZN211001P033650002021-09-28 10:28AM EDT3,365.0057.7356.8560.45+43.17+296.50%69134428.98%
AMZN211001P033700002021-09-28 10:30AM EDT3,370.0060.5060.2562.95+44.50+278.12%8711,88228.40%
AMZN211001P033750002021-09-28 10:26AM EDT3,375.0067.0761.7065.85+49.77+287.69%22367828.04%
AMZN211001P033800002021-09-28 10:25AM EDT3,380.0070.2367.0070.55+51.53+275.56%21745429.05%
AMZN211001P033850002021-09-28 10:05AM EDT3,385.0065.3171.0074.70+45.11+223.32%3836529.58%
AMZN211001P033900002021-09-28 10:21AM EDT3,390.0080.0071.3574.80+57.65+257.94%13136926.60%
AMZN211001P033950002021-09-28 10:30AM EDT3,395.0076.6475.8079.25+52.44+216.69%6740427.22%
AMZN211001P034000002021-09-28 10:29AM EDT3,400.0081.0577.5583.00+54.92+210.18%3811,27927.15%
AMZN211001P034050002021-09-28 10:27AM EDT3,405.0090.2183.4087.90+61.29+211.93%2430328.11%
AMZN211001P034100002021-09-28 10:27AM EDT3,410.0094.3288.2594.40+63.05+201.63%15351030.57%
AMZN211001P034150002021-09-28 10:23AM EDT3,415.0096.9990.7096.20+63.29+187.80%1727928.47%
AMZN211001P034200002021-09-28 10:28AM EDT3,420.0098.5995.1099.95+62.74+175.01%1354428.14%
AMZN211001P034250002021-09-28 9:38AM EDT3,425.0088.40102.50106.75+48.71+122.73%429031.00%
AMZN211001P034300002021-09-28 10:23AM EDT3,430.00109.50105.60107.05+67.20+158.87%1431626.64%
AMZN211001P034350002021-09-28 10:25AM EDT3,435.00113.00107.10113.95+67.70+149.45%810229.82%
AMZN211001P034400002021-09-28 10:10AM EDT3,440.00114.57112.15115.80+65.15+131.83%431526.71%
AMZN211001P034450002021-09-28 10:09AM EDT3,445.00117.95120.65124.00+66.30+128.36%29331.67%
AMZN211001P034500002021-09-28 10:29AM EDT3,450.00124.60123.45126.75+68.13+120.65%3749029.69%
AMZN211001P034550002021-09-28 9:59AM EDT3,455.00122.34124.80130.00+61.34+100.56%76727.96%
AMZN211001P034600002021-09-28 10:32AM EDT3,460.00134.19133.65136.40+70.64+111.16%6416530.85%
AMZN211001P034650002021-09-28 10:26AM EDT3,465.00145.15136.10142.65+81.70+128.76%1012233.41%
AMZN211001P034700002021-09-28 10:00AM EDT3,470.00132.10141.40144.15+60.20+83.73%511428.86%
AMZN211001P034750002021-09-27 2:45PM EDT3,475.0078.35148.75151.800.00-2213033.86%
AMZN211001P034800002021-09-28 10:33AM EDT3,480.00155.31151.75157.20+77.91+100.66%621835.25%
AMZN211001P034850002021-09-28 9:42AM EDT3,485.00145.10155.45158.35+64.95+81.04%115929.51%
AMZN211001P034900002021-09-28 9:59AM EDT3,490.00145.84160.80163.35+61.34+72.59%517330.21%
AMZN211001P034950002021-09-27 3:20PM EDT3,495.0088.80166.20169.050.00-914232.35%
AMZN211001P035000002021-09-28 10:32AM EDT3,500.00172.84168.50171.60+74.41+75.60%3139227.03%
AMZN211001P035050002021-09-28 10:08AM EDT3,505.00175.15171.30180.50+61.29+53.83%724336.47%
AMZN211001P035100002021-09-28 10:08AM EDT3,510.00180.00180.00182.85+66.15+58.10%223931.84%
AMZN211001P035150002021-09-27 3:44PM EDT3,515.00168.44184.70187.95+60.34+55.82%23232.75%
AMZN211001P035200002021-09-27 3:50PM EDT3,520.00117.65190.35191.850.00-3913930.36%
AMZN211001P035250002021-09-27 3:24PM EDT3,525.00115.45195.90200.300.00-63339.06%
AMZN211001P035300002021-09-27 3:39PM EDT3,530.00119.80201.60205.500.00-635840.16%
AMZN211001P035350002021-09-24 3:53PM EDT3,535.00109.39207.20209.600.00-54439.14%
AMZN211001P035400002021-09-27 3:39PM EDT3,540.00129.30209.05211.800.00-575432.67%
AMZN211001P035450002021-09-28 10:17AM EDT3,545.00221.00211.20219.95+79.53+56.22%54241.25%
AMZN211001P035500002021-09-28 9:32AM EDT3,550.00188.35221.85224.60+41.94+28.65%118441.23%
AMZN211001P035550002021-09-27 3:06PM EDT3,555.00152.10224.10231.550.00-11945.68%
AMZN211001P035600002021-09-24 10:33AM EDT3,560.00159.20227.40233.050.00-24838.94%
AMZN211001P035650002021-09-20 11:14AM EDT3,565.00203.20237.00239.850.00-121743.83%
AMZN211001P035700002021-09-27 3:56PM EDT3,570.00165.77238.85242.100.00-20414037.36%
AMZN211001P035750002021-09-24 3:25PM EDT3,575.00165.00243.45246.850.00-41137.08%
AMZN211001P035800002021-09-24 3:54PM EDT3,580.00227.25248.10254.150.00-82044.30%
AMZN211001P035850002021-09-28 10:14AM EDT3,585.00254.35256.20261.10+13.63+5.66%1249.12%
AMZN211001P035900002021-09-24 9:54AM EDT3,590.00245.69258.95263.550.00-13744.13%
AMZN211001P035950002021-09-22 3:00PM EDT3,595.00228.75265.05271.150.00-1250.61%
AMZN211001P036000002021-09-27 2:18PM EDT3,600.00258.25270.45276.35+52.45+25.49%117751.70%
AMZN211001P036100002021-09-24 2:15PM EDT3,610.00207.50278.15282.300.00-11542.87%
AMZN211001P036200002021-09-24 2:44PM EDT3,620.00221.00288.30294.400.00-2450.14%
AMZN211001P036300002021-09-24 1:34PM EDT3,630.00274.90295.20303.900.00-11050.15%
AMZN211001P036400002021-09-17 3:50PM EDT3,640.00186.20305.40314.300.00-4952.46%
AMZN211001P036500002021-09-27 2:14PM EDT3,650.00259.49319.05324.150.00-111753.33%
AMZN211001P036600002021-09-27 9:32AM EDT3,660.00315.75328.30333.050.00-393851.35%
AMZN211001P036700002021-09-23 9:47AM EDT3,670.00281.10335.95342.650.00-1751.18%
AMZN211001P036800002021-09-27 11:35AM EDT3,680.00348.40344.90353.60+41.85+13.65%1555.46%
AMZN211001P036900002021-09-27 9:30AM EDT3,690.00347.45358.20363.40+33.00+10.49%1356.04%
AMZN211001P037000002021-09-28 10:32AM EDT3,700.00373.77371.40376.20+64.04+20.68%321758.47%
AMZN211001P037100002021-09-28 9:39AM EDT3,710.00367.35376.50382.15+25.25+7.38%2453.77%
AMZN211001P037200002021-09-13 10:10AM EDT3,720.00266.70386.20392.250.00-2155.30%
AMZN211001P037300002021-09-28 9:57AM EDT3,730.00387.25397.30400.45+47.95+14.13%1244.14%
AMZN211001P037400002021-09-24 9:45AM EDT3,740.00334.80406.20413.000.00-261260.49%
AMZN211001P037500002021-09-24 2:44PM EDT3,750.00349.80416.30422.400.00-382459.24%
AMZN211001P037600002021-09-28 10:30AM EDT3,760.00430.05427.80433.70+40.50+10.40%1350.35%
AMZN211001P037700002021-09-23 3:03PM EDT3,770.00346.40441.00444.600.00--3363.07%
AMZN211001P037800002021-09-27 10:47AM EDT3,780.00428.25448.05453.750.00-41153.64%
AMZN211001P037900002021-09-27 10:59AM EDT3,790.00438.02456.25464.100.00-1065469.93%
AMZN211001P038000002021-09-27 10:44AM EDT3,800.00444.90467.15471.800.00-1161.67%
AMZN211001P038100002021-09-21 3:01PM EDT3,810.00450.10478.05481.000.00--057.36%
AMZN211001P038200002021-09-27 10:38AM EDT3,820.00467.50487.80490.450.00-1552.17%
AMZN211001P038300002021-09-17 1:01PM EDT3,830.00353.95495.30504.100.00-1574.47%
AMZN211001P038400002021-09-27 10:57AM EDT3,840.00483.79506.20512.350.00-4468.62%
AMZN211001P038500002021-09-23 9:48AM EDT3,850.00461.80516.70522.700.00-4471.28%
AMZN211001P038600002021-09-27 10:36AM EDT3,860.00508.85525.90531.450.00-21365.55%
AMZN211001P038700002021-09-20 9:43AM EDT3,870.00462.65536.60540.700.00--459.99%
AMZN211001P038800002021-09-22 9:56AM EDT3,880.00520.95545.40552.450.00--773.23%
AMZN211001P038900002021-09-27 1:23PM EDT3,890.00547.25558.00563.50+44.70+8.89%110762.35%
AMZN211001P039000002021-09-17 2:20PM EDT3,900.00434.90570.45577.350.00-2581.43%
AMZN211001P039100002021-09-09 11:33AM EDT3,910.00393.96575.75581.950.00--073.58%
AMZN211001P039200002021-09-20 12:07AM EDT3,920.00431.45584.50593.050.00--180.11%
AMZN211001P039500002021-09-20 12:07AM EDT3,950.00486.35617.95625.750.00--076.87%
AMZN211001P039600002021-09-23 11:40AM EDT3,960.00548.40626.65633.400.00-1085.74%
AMZN211001P039700002021-09-27 11:39AM EDT3,970.00597.95635.75642.200.00-1280.88%
AMZN211001P039800002021-09-27 10:26AM EDT3,980.00627.73650.35657.400.00-4289.76%
AMZN211001P039900002021-09-28 10:08AM EDT3,990.00659.83658.60665.65+19.90+3.11%60782.39%
AMZN211001P040000002021-09-27 10:33AM EDT4,000.00644.37668.75670.750.00-2471.95%
AMZN211001P041000002021-09-08 11:54AM EDT4,100.00603.60768.50776.450.00-11094.84%
AMZN211001P042000002021-09-08 10:39AM EDT4,200.00682.76865.70872.450.00--0103.81%
AMZN211001P043000002021-09-27 9:54AM EDT4,300.00957.53965.50972.750.00-30114.50%
AMZN211001P044000002021-09-28 9:57AM EDT4,400.001,052.901,065.451,073.95+59.35+5.97%30129.96%
AMZN211001P045000002021-09-22 2:00PM EDT4,500.001,139.201,165.101,171.750.00-10123.46%
AMZN211001P046000002021-09-23 10:16AM EDT4,600.001,196.401,268.551,276.250.00--0136.79%
AMZN211001P049000002021-09-28 10:06AM EDT4,900.001,567.851,566.651,571.35+91.15+6.17%10147.97%