La bourse ferme dans 4 h 11 min
CAC 40
8 060,85 -4,30 (-0,05 %) Euro Stoxx 50
4 962,77 -18,32 (-0,37 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0726 +0,0001 (+0,01 %) Gold future
2 323,80 -33,90 (-1,44 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00045000 | 2024-04-18 10:57AM EDT | 45.00 | 137.62 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| AMZN240621C00050000 | 2024-04-23 1:01PM EDT | 50.00 | 129.15 | 0.00 | 0.00 | 0.00 | - | 10 | 2,476 | 0.00% |
| AMZN240621C00052000 | 2024-04-18 10:10AM EDT | 52.00 | 129.48 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 0.00% |
| AMZN240621C00053000 | 2024-02-05 4:50PM EDT | 53.00 | 118.10 | 122.30 | 123.40 | 0.00 | - | 4 | 170 | 0.00% |
| AMZN240621C00054000 | 2024-01-26 11:55AM EDT | 54.00 | 106.22 | 120.00 | 123.85 | 0.00 | - | 1 | 502 | 0.00% |
| AMZN240621C00055000 | 2024-01-18 11:40AM EDT | 55.00 | 99.28 | 114.95 | 116.00 | 0.00 | - | 1 | 655 | 0.00% |
| AMZN240621C00056000 | 2023-10-27 11:25AM EDT | 56.00 | 76.50 | 91.95 | 93.90 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240621C00057000 | 2023-12-18 11:05AM EDT | 57.00 | 96.80 | 96.15 | 99.40 | 0.00 | - | 1 | 856 | 0.00% |
| AMZN240621C00058000 | 2024-02-07 1:30PM EDT | 58.00 | 113.20 | 117.85 | 118.85 | 0.00 | - | 1 | 343 | 0.00% |
| AMZN240621C00059000 | 2024-04-26 10:15AM EDT | 59.00 | 118.55 | 0.00 | 0.00 | 0.00 | - | 30 | 74 | 0.00% |
| AMZN240621C00060000 | 2024-04-02 12:14PM EDT | 60.00 | 120.05 | 0.00 | 0.00 | 0.00 | - | 2 | 857 | 0.00% |
| AMZN240621C00061000 | 2024-02-12 4:13PM EDT | 61.00 | 112.45 | 115.95 | 117.00 | 0.00 | - | 2 | 379 | 0.00% |
| AMZN240621C00062000 | 2023-09-06 9:30AM EDT | 62.00 | 77.78 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| AMZN240621C00063000 | 2024-04-08 10:03AM EDT | 63.00 | 124.05 | 0.00 | 0.00 | 0.00 | - | 11 | 186 | 0.00% |
| AMZN240621C00064000 | 2023-08-04 10:11AM EDT | 64.00 | 80.90 | 76.30 | 78.45 | 0.00 | - | 172 | 260 | 0.00% |
| AMZN240621C00065000 | 2024-04-04 12:30PM EDT | 65.00 | 120.57 | 0.00 | 0.00 | 0.00 | - | 2 | 6,233 | 0.00% |
| AMZN240621C00066000 | 2024-04-26 1:41PM EDT | 66.00 | 114.15 | 0.00 | 0.00 | 0.00 | - | 6 | 474 | 0.00% |
| AMZN240621C00067000 | 2023-08-04 10:14AM EDT | 67.00 | 77.83 | 72.60 | 76.55 | 0.00 | - | 30 | 402 | 0.00% |
| AMZN240621C00068000 | 2024-04-26 11:50AM EDT | 68.00 | 112.15 | 0.00 | 0.00 | 0.00 | - | 25 | 392 | 0.00% |
| AMZN240621C00069000 | 2024-02-15 12:25PM EDT | 69.00 | 100.52 | 105.70 | 107.35 | 0.00 | - | 10 | 662 | 0.00% |
| AMZN240621C00070000 | 2024-04-29 12:34PM EDT | 70.00 | 110.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 0.00% |
| AMZN240621C00071000 | 2024-04-29 12:34PM EDT | 71.00 | 109.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,468 | 0.00% |
| AMZN240621C00072000 | 2024-03-08 11:41AM EDT | 72.00 | 107.33 | 113.60 | 114.45 | 0.00 | - | 1 | 1,633 | 206.37% |
| AMZN240621C00073000 | 2023-12-04 12:00PM EDT | 73.00 | 72.96 | 79.25 | 79.70 | 0.00 | - | 1 | 839 | 0.00% |
| AMZN240621C00074000 | 2024-04-29 2:32PM EDT | 74.00 | 106.85 | 0.00 | 0.00 | 0.00 | - | 8 | 846 | 0.00% |
| AMZN240621C00075000 | 2024-04-09 3:02PM EDT | 75.00 | 110.36 | 0.00 | 0.00 | 0.00 | - | 1 | 841 | 0.00% |
| AMZN240621C00076000 | 2024-02-16 11:40AM EDT | 76.00 | 93.95 | 98.90 | 100.40 | 0.00 | - | 1 | 602 | 0.00% |
| AMZN240621C00077000 | 2024-03-07 11:06AM EDT | 77.00 | 99.20 | 108.35 | 109.30 | 0.00 | - | 30 | 109 | 191.02% |
| AMZN240621C00078000 | 2024-04-08 10:01AM EDT | 78.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.00% |
| AMZN240621C00079000 | 2024-04-29 3:00PM EDT | 79.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,195 | 0.00% |
| AMZN240621C00080000 | 2024-04-18 9:48AM EDT | 80.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14,485 | 0.00% |
| AMZN240621C00081000 | 2024-04-26 10:37AM EDT | 81.00 | 97.55 | 0.00 | 0.00 | 0.00 | - | 85 | 1,175 | 0.00% |
| AMZN240621C00082000 | 2024-04-26 11:04AM EDT | 82.00 | 97.60 | 0.00 | 0.00 | 0.00 | - | 25 | 416 | 0.00% |
| AMZN240621C00082500 | 2024-04-15 2:37PM EDT | 82.50 | 102.61 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| AMZN240621C00083000 | 2024-02-08 12:17PM EDT | 83.00 | 89.40 | 93.30 | 94.25 | 0.00 | - | 3 | 509 | 0.00% |
| AMZN240621C00084000 | 2024-02-05 4:27PM EDT | 84.00 | 87.87 | 91.90 | 92.90 | 0.00 | - | 3 | 218 | 0.00% |
| AMZN240621C00085000 | 2024-04-26 3:39PM EDT | 85.00 | 95.43 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 0.00% |
| AMZN240621C00086000 | 2024-03-08 10:33AM EDT | 86.00 | 92.53 | 99.25 | 100.50 | 0.00 | - | 3 | 735 | 170.56% |
| AMZN240621C00087000 | 2023-12-14 2:51PM EDT | 87.00 | 61.68 | 69.15 | 70.80 | 0.00 | - | 2 | 962 | 0.00% |
| AMZN240621C00087500 | 2024-03-19 9:31AM EDT | 87.50 | 88.09 | 92.30 | 93.00 | 0.00 | - | 20 | 604 | 0.00% |
| AMZN240621C00088000 | 2024-02-02 11:39AM EDT | 88.00 | 83.40 | 91.30 | 92.40 | 0.00 | - | 7 | 1,200 | 0.00% |
| AMZN240621C00089000 | 2024-02-02 10:34AM EDT | 89.00 | 81.00 | 89.65 | 91.45 | 0.00 | - | 2 | 3,537 | 0.00% |
| AMZN240621C00090000 | 2024-04-18 2:57PM EDT | 90.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,953 | 0.00% |
| AMZN240621C00091000 | 2024-04-17 10:26AM EDT | 91.00 | 93.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1,046 | 0.00% |
| AMZN240621C00092000 | 2024-02-02 10:57AM EDT | 92.00 | 80.75 | 87.45 | 88.50 | 0.00 | - | 2 | 1,033 | 0.00% |
| AMZN240621C00092500 | 2024-01-31 10:57AM EDT | 92.50 | 67.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,093 | 0.00% |
| AMZN240621C00093000 | 2024-04-22 9:31AM EDT | 93.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 20 | 2,933 | 0.00% |
| AMZN240621C00094000 | 2024-04-23 3:59PM EDT | 94.00 | 86.55 | 0.00 | 0.00 | 0.00 | - | 1 | 880 | 0.00% |
| AMZN240621C00095000 | 2024-04-29 2:54PM EDT | 95.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 25 | 20,798 | 0.00% |
| AMZN240621C00096000 | 2024-03-07 10:35AM EDT | 96.00 | 79.95 | 89.55 | 90.90 | 0.00 | - | 1 | 1,111 | 153.05% |
| AMZN240621C00097000 | 2024-04-18 3:59PM EDT | 97.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 59 | 1,638 | 0.00% |
| AMZN240621C00097500 | 2024-02-08 1:30PM EDT | 97.50 | 75.60 | 79.10 | 80.10 | 0.00 | - | 1 | 765 | 0.00% |
| AMZN240621C00098000 | 2024-04-18 3:54PM EDT | 98.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 72 | 996 | 0.00% |
| AMZN240621C00099000 | 2024-02-12 1:14PM EDT | 99.00 | 77.05 | 79.55 | 80.20 | 0.00 | - | 1 | 1,252 | 0.00% |
| AMZN240621C00100000 | 2024-04-29 3:31PM EDT | 100.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | 9 | 16,389 | 0.00% |
| AMZN240621C00102500 | 2024-04-19 12:17PM EDT | 102.50 | 73.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,365 | 0.00% |
| AMZN240621C00105000 | 2024-04-29 2:26PM EDT | 105.00 | 76.64 | 0.00 | 0.00 | 0.00 | - | 7 | 4,294 | 0.00% |
| AMZN240621C00107500 | 2024-04-08 12:32PM EDT | 107.50 | 79.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,892 | 0.00% |
| AMZN240621C00110000 | 2024-04-29 3:35PM EDT | 110.00 | 71.35 | 0.00 | 0.00 | 0.00 | - | 7 | 4,010 | 0.00% |
| AMZN240621C00112500 | 2024-04-29 3:09PM EDT | 112.50 | 68.57 | 0.00 | 0.00 | 0.00 | - | 4 | 878 | 0.00% |
| AMZN240621C00115000 | 2024-04-29 3:09PM EDT | 115.00 | 66.12 | 0.00 | 0.00 | 0.00 | - | 4 | 5,714 | 0.00% |
| AMZN240621C00117500 | 2024-04-25 9:38AM EDT | 117.50 | 53.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,373 | 0.00% |
| AMZN240621C00120000 | 2024-04-26 3:30PM EDT | 120.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 13 | 6,059 | 0.00% |
| AMZN240621C00122500 | 2024-04-19 9:55AM EDT | 122.50 | 57.32 | 0.00 | 0.00 | 0.00 | - | 10 | 1,671 | 0.00% |
| AMZN240621C00125000 | 2024-04-29 1:14PM EDT | 125.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 12 | 7,281 | 0.00% |
| AMZN240621C00127500 | 2024-04-25 9:30AM EDT | 127.50 | 44.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,780 | 0.00% |
| AMZN240621C00130000 | 2024-04-29 2:21PM EDT | 130.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 7 | 7,677 | 0.00% |
| AMZN240621C00132500 | 2024-04-26 12:35PM EDT | 132.50 | 48.80 | 0.00 | 0.00 | 0.00 | - | 13 | 5,295 | 0.00% |
| AMZN240621C00135000 | 2024-04-29 3:08PM EDT | 135.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5,542 | 0.00% |
| AMZN240621C00137500 | 2024-04-26 1:49PM EDT | 137.50 | 44.30 | 0.00 | 0.00 | 0.00 | - | 66 | 3,700 | 0.00% |
| AMZN240621C00140000 | 2024-04-29 3:49PM EDT | 140.00 | 42.16 | 0.00 | 0.00 | 0.00 | - | 38 | 7,929 | 0.00% |
| AMZN240621C00142500 | 2024-04-29 2:10PM EDT | 142.50 | 40.26 | 0.00 | 0.00 | 0.00 | - | 3 | 5,190 | 0.00% |
| AMZN240621C00145000 | 2024-04-29 2:30PM EDT | 145.00 | 37.64 | 0.00 | 0.00 | 0.00 | - | 19 | 15,303 | 0.00% |
| AMZN240621C00147500 | 2024-04-25 9:48AM EDT | 147.50 | 26.57 | 0.00 | 0.00 | 0.00 | - | 3 | 4,976 | 0.00% |
| AMZN240621C00150000 | 2024-04-29 3:42PM EDT | 150.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1,534 | 29,475 | 0.00% |
| AMZN240621C00152500 | 2024-04-29 3:14PM EDT | 152.50 | 30.55 | 0.00 | 0.00 | 0.00 | - | 6 | 3,362 | 0.00% |
| AMZN240621C00155000 | 2024-04-29 3:15PM EDT | 155.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 15 | 8,254 | 0.00% |
| AMZN240621C00157500 | 2024-04-29 3:00PM EDT | 157.50 | 26.15 | 0.00 | 0.00 | 0.00 | - | 5 | 3,134 | 0.00% |
| AMZN240621C00160000 | 2024-04-29 3:58PM EDT | 160.00 | 24.83 | 0.00 | 0.00 | 0.00 | - | 20,268 | 145,042 | 0.00% |
| AMZN240621C00162500 | 2024-04-29 3:14PM EDT | 162.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 47 | 3,090 | 0.00% |
| AMZN240621C00165000 | 2024-04-29 3:14PM EDT | 165.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 121 | 6,683 | 0.00% |
| AMZN240621C00167500 | 2024-04-29 3:55PM EDT | 167.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 149 | 2,200 | 0.00% |
| AMZN240621C00170000 | 2024-04-29 3:58PM EDT | 170.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 689 | 12,715 | 0.00% |
| AMZN240621C00172500 | 2024-04-29 3:30PM EDT | 172.50 | 15.12 | 0.00 | 0.00 | 0.00 | - | 172 | 5,085 | 0.00% |
| AMZN240621C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3,493 | 16,984 | 0.00% |
| AMZN240621C00177500 | 2024-04-29 3:53PM EDT | 177.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 236 | 5,543 | 0.00% |
| AMZN240621C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6,691 | 26,394 | 0.00% |
| AMZN240621C00182500 | 2024-04-29 3:59PM EDT | 182.50 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1,952 | 9,109 | 0.78% |
| AMZN240621C00185000 | 2024-04-29 3:59PM EDT | 185.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 9,022 | 40,110 | 1.56% |
| AMZN240621C00187500 | 2024-04-29 3:57PM EDT | 187.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 138 | 19,467 | 3.13% |
| AMZN240621C00190000 | 2024-04-29 3:59PM EDT | 190.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2,654 | 28,331 | 3.13% |
| AMZN240621C00192500 | 2024-04-29 3:59PM EDT | 192.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 329 | 5,068 | 3.13% |
| AMZN240621C00195000 | 2024-04-29 3:58PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 796 | 12,372 | 3.13% |
| AMZN240621C00197500 | 2024-04-29 3:59PM EDT | 197.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 207 | 2,960 | 6.25% |
| AMZN240621C00200000 | 2024-04-29 3:59PM EDT | 200.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4,215 | 47,183 | 6.25% |
| AMZN240621C00202500 | 2024-04-29 3:59PM EDT | 202.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 226 | 3,236 | 6.25% |
| AMZN240621C00205000 | 2024-04-29 3:59PM EDT | 205.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 686 | 6,308 | 6.25% |
| AMZN240621C00207500 | 2024-04-29 3:43PM EDT | 207.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 180 | 2,681 | 6.25% |
| AMZN240621C00210000 | 2024-04-29 3:59PM EDT | 210.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1,010 | 12,452 | 6.25% |
| AMZN240621C00212500 | 2024-04-29 3:59PM EDT | 212.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 221 | 1,918 | 12.50% |
| AMZN240621C00215000 | 2024-04-29 3:58PM EDT | 215.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 416 | 3,617 | 12.50% |
| AMZN240621C00217500 | 2024-04-29 3:57PM EDT | 217.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 145 | 27,025 | 12.50% |
| AMZN240621C00220000 | 2024-04-29 3:37PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 304 | 3,762 | 12.50% |
| AMZN240621C00222500 | 2024-04-29 3:58PM EDT | 222.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 992 | 12.50% |
| AMZN240621C00225000 | 2024-04-29 3:40PM EDT | 225.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 199 | 3,335 | 12.50% |
| AMZN240621C00227500 | 2024-04-29 1:23PM EDT | 227.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 1,355 | 12.50% |
| AMZN240621C00230000 | 2024-04-29 3:16PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 136 | 3,136 | 12.50% |
| AMZN240621C00235000 | 2024-04-29 3:37PM EDT | 235.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 135 | 10,179 | 12.50% |
| AMZN240621C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 155 | 1,141 | 12.50% |
| AMZN240621C00245000 | 2024-04-29 3:30PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 103 | 12.50% |
| AMZN240621C00250000 | 2024-04-29 3:57PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 154 | 1,860 | 12.50% |
| AMZN240621C00255000 | 2024-04-29 1:49PM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 554 | 4,012 | 25.00% |
| AMZN240621C00260000 | 2024-04-29 1:38PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 855 | 25.00% |
| AMZN240621C00265000 | 2024-04-29 3:53PM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 266 | 25.00% |
| AMZN240621C00270000 | 2024-04-29 1:50PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 1,095 | 25.00% |
| AMZN240621C00275000 | 2024-04-29 1:44PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 1,783 | 25.00% |
| AMZN240621C01080000 | 2022-05-24 3:52PM EDT | 1,080.00 | 1,475.05 | 1,476.50 | 1,495.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621C01100000 | 2022-05-19 9:56AM EDT | 1,100.00 | 1,200.00 | 1,459.50 | 1,478.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621C01140000 | 2022-05-20 10:08AM EDT | 1,140.00 | 1,173.15 | 1,426.00 | 1,445.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621C01200000 | 2022-05-25 9:49AM EDT | 1,200.00 | 1,046.00 | 1,376.50 | 1,395.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01220000 | 2022-06-03 12:37PM EDT | 1,220.00 | 1,359.00 | 1,360.50 | 1,379.00 | +58.85 | +4.53% | 1 | 2 | 0.00% |
| AMZN240621C01240000 | 2022-05-24 1:41PM EDT | 1,240.00 | 1,018.15 | 1,344.00 | 1,362.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C01260000 | 2022-05-12 9:30AM EDT | 1,260.00 | 985.00 | 1,328.00 | 1,347.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C01280000 | 2022-05-09 11:40AM EDT | 1,280.00 | 1,114.00 | 1,312.00 | 1,331.00 | 0.00 | - | 4 | 9 | 0.00% |
| AMZN240621C01300000 | 2022-05-05 3:06PM EDT | 1,300.00 | 1,175.80 | 1,296.00 | 1,314.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN240621C01320000 | 2022-05-16 12:05AM EDT | 1,320.00 | 1,015.52 | 1,280.00 | 1,299.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C01340000 | 2022-05-16 12:05AM EDT | 1,340.00 | 1,015.80 | 1,264.00 | 1,283.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621C01360000 | 2022-05-16 12:05AM EDT | 1,360.00 | 1,007.40 | 1,248.50 | 1,267.00 | 0.00 | - | - | 4 | 0.00% |
| AMZN240621C01380000 | 2022-05-16 12:05AM EDT | 1,380.00 | 1,001.45 | 1,232.50 | 1,251.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN240621C01400000 | 2022-05-27 9:32AM EDT | 1,400.00 | 1,065.00 | 1,217.00 | 1,236.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C01420000 | 2022-05-16 12:05AM EDT | 1,420.00 | 1,026.60 | 1,202.00 | 1,220.00 | 0.00 | - | - | 5 | 0.00% |
| AMZN240621C01440000 | 2022-05-13 3:54PM EDT | 1,440.00 | 1,018.10 | 1,186.50 | 1,205.00 | 0.00 | - | 3 | 9 | 0.00% |
| AMZN240621C01460000 | 2022-05-16 12:05AM EDT | 1,460.00 | 933.05 | 1,171.00 | 1,190.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C01480000 | 2022-05-06 3:46PM EDT | 1,480.00 | 1,031.69 | 1,156.00 | 1,174.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621C01500000 | 2022-06-01 10:28AM EDT | 1,500.00 | 1,154.10 | 1,140.50 | 1,159.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN240621C01540000 | 2022-05-04 10:24AM EDT | 1,540.00 | 1,132.35 | 1,096.05 | 1,111.65 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01560000 | 2022-06-01 10:17AM EDT | 1,560.00 | 1,112.95 | 1,096.50 | 1,115.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621C01580000 | 2022-06-01 10:30AM EDT | 1,580.00 | 1,094.00 | 1,082.00 | 1,100.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01600000 | 2022-06-01 3:13PM EDT | 1,600.00 | 1,095.60 | 1,067.00 | 1,086.00 | 0.00 | - | 2 | 27 | 0.00% |
| AMZN240621C01620000 | 2022-05-19 11:46AM EDT | 1,620.00 | 840.00 | 1,052.50 | 1,071.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01640000 | 2022-04-29 10:43AM EDT | 1,640.00 | 1,114.45 | 904.00 | 922.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240621C01650000 | 2022-06-02 3:32PM EDT | 1,650.00 | 1,035.00 | 1,032.00 | 1,050.00 | -50.00 | -4.61% | 2 | 5 | 0.00% |
| AMZN240621C01680000 | 2022-05-16 12:05AM EDT | 1,680.00 | 772.35 | 1,010.00 | 1,029.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN240621C01700000 | 2022-05-31 11:02AM EDT | 1,700.00 | 925.15 | 996.00 | 1,015.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621C01720000 | 2022-05-23 11:20AM EDT | 1,720.00 | 696.72 | 982.00 | 1,000.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C01740000 | 2022-04-29 3:41PM EDT | 1,740.00 | 998.00 | 838.00 | 856.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621C01750000 | 2022-05-24 12:14PM EDT | 1,750.00 | 668.35 | 962.00 | 980.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621C01780000 | 2022-05-16 12:05AM EDT | 1,780.00 | 671.77 | 941.00 | 959.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621C01800000 | 2022-06-02 11:34AM EDT | 1,800.00 | 936.69 | 928.00 | 947.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN240621C01820000 | 2022-05-31 11:11AM EDT | 1,820.00 | 833.69 | 914.50 | 933.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621C01840000 | 2022-04-28 9:36AM EDT | 1,840.00 | 1,223.65 | 774.00 | 793.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240621C01850000 | 2022-05-20 10:21AM EDT | 1,850.00 | 677.20 | 894.50 | 913.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621C01860000 | 2022-06-02 11:52AM EDT | 1,860.00 | 905.00 | 888.00 | 906.50 | 0.00 | - | 2 | 123 | 0.00% |
| AMZN240621C01880000 | 2022-05-11 1:44PM EDT | 1,880.00 | 612.80 | 875.00 | 893.50 | 0.00 | - | 6 | 8 | 0.00% |
| AMZN240621C01900000 | 2022-05-24 11:51AM EDT | 1,900.00 | 582.31 | 862.50 | 881.00 | 0.00 | - | 2 | 31 | 0.00% |
| AMZN240621C01920000 | 2022-05-24 11:51AM EDT | 1,920.00 | 571.55 | 850.00 | 868.50 | 0.00 | - | 2 | 22 | 0.00% |
| AMZN240621C01940000 | 2022-06-01 10:39AM EDT | 1,940.00 | 834.00 | 837.00 | 856.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN240621C01950000 | 2022-06-03 11:23AM EDT | 1,950.00 | 830.00 | 831.00 | 849.50 | -52.84 | -5.99% | 1 | 15 | 0.00% |
| AMZN240621C01960000 | 2022-06-02 1:44PM EDT | 1,960.00 | 874.32 | 824.50 | 844.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMZN240621C01980000 | 2022-06-03 10:29AM EDT | 1,980.00 | 828.00 | 812.00 | 831.50 | -29.60 | -3.45% | 1 | 13 | 0.00% |
| AMZN240621C02000000 | 2022-06-02 3:48PM EDT | 2,000.00 | 851.77 | 800.50 | 818.50 | 0.00 | - | 1 | 92 | 0.00% |
| AMZN240621C02050000 | 2022-06-01 3:04PM EDT | 2,050.00 | 789.77 | 770.00 | 788.50 | 0.00 | - | 2 | 26 | 0.00% |
| AMZN240621C02100000 | 2022-06-02 9:32AM EDT | 2,100.00 | 725.10 | 740.50 | 760.00 | 0.00 | - | 1 | 98 | 0.00% |
| AMZN240621C02150000 | 2022-06-03 3:18PM EDT | 2,150.00 | 712.75 | 712.05 | 731.00 | -22.40 | -3.05% | 1 | 26 | 0.00% |
| AMZN240621C02200000 | 2022-06-03 3:08PM EDT | 2,200.00 | 696.51 | 684.00 | 703.00 | -38.49 | -5.24% | 2 | 65 | 0.00% |
| AMZN240621C02250000 | 2022-06-03 3:08PM EDT | 2,250.00 | 669.46 | 656.50 | 676.00 | -9.39 | -1.38% | 2 | 20 | 0.00% |
| AMZN240621C02300000 | 2022-06-02 12:24PM EDT | 2,300.00 | 661.17 | 630.50 | 649.45 | 0.00 | - | 7 | 213 | 0.00% |
| AMZN240621C02350000 | 2022-06-03 3:54PM EDT | 2,350.00 | 618.37 | 604.50 | 624.00 | -33.33 | -5.11% | 2 | 37 | 0.00% |
| AMZN240621C02400000 | 2022-06-03 11:43AM EDT | 2,400.00 | 584.00 | 580.00 | 599.50 | -44.40 | -7.07% | 2 | 91 | 0.00% |
| AMZN240621C02450000 | 2022-06-02 2:20PM EDT | 2,450.00 | 601.88 | 556.00 | 575.00 | 0.00 | - | 5 | 29 | 0.00% |
| AMZN240621C02500000 | 2022-06-03 3:54PM EDT | 2,500.00 | 546.99 | 532.50 | 551.50 | -33.81 | -5.82% | 8 | 387 | 0.00% |
| AMZN240621C02550000 | 2022-06-02 3:34PM EDT | 2,550.00 | 555.85 | 510.00 | 528.50 | 0.00 | - | 5 | 34 | 0.00% |
| AMZN240621C02600000 | 2022-06-03 1:13PM EDT | 2,600.00 | 501.60 | 488.00 | 507.00 | -13.59 | -2.64% | 1 | 29 | 0.00% |
| AMZN240621C02650000 | 2022-06-03 10:31AM EDT | 2,650.00 | 478.52 | 467.00 | 486.50 | -31.90 | -6.25% | 2 | 14 | 0.00% |
| AMZN240621C02700000 | 2022-06-03 3:32PM EDT | 2,700.00 | 459.50 | 446.50 | 465.50 | -32.95 | -6.69% | 2 | 32 | 0.00% |
| AMZN240621C02750000 | 2022-06-02 3:01PM EDT | 2,750.00 | 455.00 | 427.00 | 446.50 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN240621C02800000 | 2022-06-02 12:37PM EDT | 2,800.00 | 444.00 | 408.00 | 427.50 | 0.00 | - | 3 | 105 | 0.00% |
| AMZN240621C02850000 | 2022-06-02 12:39PM EDT | 2,850.00 | 425.00 | 390.00 | 409.00 | 0.00 | - | 5 | 30 | 0.00% |
| AMZN240621C02900000 | 2022-06-02 11:16AM EDT | 2,900.00 | 389.75 | 372.00 | 391.50 | 0.00 | - | 3 | 194 | 0.00% |
| AMZN240621C02950000 | 2022-06-02 12:24PM EDT | 2,950.00 | 381.17 | 356.00 | 374.50 | 0.00 | - | 3 | 17 | 0.00% |
| AMZN240621C03000000 | 2022-06-03 3:15PM EDT | 3,000.00 | 338.00 | 339.00 | 358.50 | -31.22 | -8.46% | 6 | 124 | 0.00% |
| AMZN240621C03050000 | 2022-06-03 1:10PM EDT | 3,050.00 | 339.33 | 324.00 | 343.00 | -19.08 | -5.32% | 1 | 8 | 0.00% |
| AMZN240621C03100000 | 2022-06-01 3:00PM EDT | 3,100.00 | 330.70 | 308.50 | 328.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMZN240621C03150000 | 2022-06-02 1:49PM EDT | 3,150.00 | 330.65 | 294.50 | 314.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN240621C03200000 | 2022-06-03 11:17AM EDT | 3,200.00 | 288.09 | 280.50 | 300.00 | -15.35 | -5.06% | 3 | 41 | 0.00% |
| AMZN240621C03250000 | 2022-06-02 2:38PM EDT | 3,250.00 | 303.00 | 268.00 | 287.00 | 0.00 | - | 3 | 7 | 0.00% |
| AMZN240621C03300000 | 2022-06-02 1:35PM EDT | 3,300.00 | 288.10 | 255.00 | 274.50 | 0.00 | - | 6 | 11 | 0.00% |
| AMZN240621C03350000 | 2022-06-01 3:07PM EDT | 3,350.00 | 266.51 | 243.00 | 262.00 | 0.00 | - | 3 | 8 | 0.00% |
| AMZN240621C03400000 | 2022-06-01 2:41PM EDT | 3,400.00 | 255.00 | 236.00 | 254.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN240621C03450000 | 2022-06-03 10:03AM EDT | 3,450.00 | 248.92 | 220.50 | 240.00 | +14.48 | +6.18% | 1 | 6 | 0.00% |
| AMZN240621C03500000 | 2022-06-03 3:57PM EDT | 3,500.00 | 228.00 | 210.00 | 229.50 | -11.83 | -4.93% | 12 | 87 | 0.00% |
| AMZN240621C03550000 | 2022-06-01 2:57PM EDT | 3,550.00 | 217.12 | 200.05 | 219.50 | 0.00 | - | 2 | 19 | 0.00% |
| AMZN240621C03600000 | 2022-06-03 1:49PM EDT | 3,600.00 | 202.43 | 192.00 | 208.00 | -11.57 | -5.41% | 7 | 57 | 0.00% |
| AMZN240621C03650000 | 2022-06-02 3:20PM EDT | 3,650.00 | 210.83 | 183.00 | 199.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN240621C03700000 | 2022-06-03 9:30AM EDT | 3,700.00 | 198.29 | 174.00 | 190.00 | +2.20 | +1.12% | 2 | 32 | 0.00% |
| AMZN240621C03750000 | 2022-06-01 9:50AM EDT | 3,750.00 | 187.58 | 166.00 | 182.00 | 0.00 | - | 1 | 7 | 1,357.18% |
| AMZN240621C03800000 | 2022-06-03 9:38AM EDT | 3,800.00 | 175.00 | 158.00 | 174.00 | +6.23 | +3.69% | 1 | 27 | 1,207.50% |
| AMZN240621C03850000 | 2022-06-01 11:42AM EDT | 3,850.00 | 158.80 | 150.50 | 166.50 | 0.00 | - | 1 | 3 | 1,120.92% |
| AMZN240621C03900000 | 2022-06-03 11:05AM EDT | 3,900.00 | 149.17 | 143.00 | 159.00 | -11.84 | -7.35% | 2 | 10 | 1,055.65% |
| AMZN240621C03950000 | 2022-06-03 10:24AM EDT | 3,950.00 | 148.72 | 136.50 | 152.50 | +27.07 | +22.25% | 2 | 7 | 1,009.09% |
| AMZN240621C04000000 | 2022-06-03 2:56PM EDT | 4,000.00 | 142.00 | 130.00 | 146.00 | -6.22 | -4.20% | 14 | 79 | 968.58% |
| AMZN240621C04050000 | 2022-05-04 2:10PM EDT | 4,050.00 | 130.47 | 124.00 | 139.50 | 0.00 | - | 5 | 15 | 933.79% |
| AMZN240621C04100000 | 2022-05-23 10:54AM EDT | 4,100.00 | 56.88 | 118.00 | 133.50 | 0.00 | - | 2 | 4 | 903.30% |
| AMZN240621C04150000 | 2022-06-03 10:04AM EDT | 4,150.00 | 127.00 | 112.00 | 128.00 | +13.84 | +12.23% | 2 | 4 | 876.20% |
| AMZN240621C04200000 | 2022-06-03 10:21AM EDT | 4,200.00 | 114.73 | 107.00 | 123.00 | -7.62 | -6.23% | 1 | 32 | 854.11% |
| AMZN240621C04250000 | 2022-05-31 9:46AM EDT | 4,250.00 | 88.00 | 102.00 | 117.50 | 0.00 | - | 1 | 13 | 831.97% |
| AMZN240621C04300000 | 2022-06-01 3:48PM EDT | 4,300.00 | 111.10 | 100.00 | 110.00 | 0.00 | - | 2 | 22 | 812.86% |
| AMZN240621C04350000 | 2022-06-01 3:18PM EDT | 4,350.00 | 107.80 | 95.50 | 105.50 | 0.00 | - | 1 | 6 | 795.41% |
| AMZN240621C04400000 | 2022-06-01 2:00PM EDT | 4,400.00 | 95.83 | 91.00 | 101.00 | 0.00 | - | 1 | 7 | 778.45% |
| AMZN240621C04450000 | 2022-05-20 3:23PM EDT | 4,450.00 | 46.50 | 87.00 | 97.00 | 0.00 | - | 3 | 16 | 763.84% |
| AMZN240621C04500000 | 2022-06-03 11:06AM EDT | 4,500.00 | 84.50 | 83.00 | 93.00 | -6.12 | -6.75% | 1 | 143 | 749.51% |
| AMZN240621C04550000 | 2022-05-12 9:31AM EDT | 4,550.00 | 45.02 | 79.50 | 89.00 | 0.00 | - | 2 | 11 | 736.35% |
| AMZN240621C04600000 | 2022-06-02 11:11AM EDT | 4,600.00 | 82.52 | 76.00 | 85.50 | 0.00 | - | 5 | 33 | 724.28% |
| AMZN240621C04700000 | 2022-06-03 2:28PM EDT | 4,700.00 | 72.00 | 69.00 | 79.00 | -9.00 | -11.11% | 7 | 217 | 701.37% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00045000 | 2024-04-22 11:28AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,848 | 50.00% |
| AMZN240621P00050000 | 2024-04-24 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6,523 | 50.00% |
| AMZN240621P00052000 | 2024-04-24 12:39PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,548 | 50.00% |
| AMZN240621P00053000 | 2024-02-05 11:32AM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 220 | 107.81% |
| AMZN240621P00054000 | 2024-02-21 3:31PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 926 | 101.56% |
| AMZN240621P00055000 | 2024-03-08 12:13PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 950 | 109.38% |
| AMZN240621P00056000 | 2024-04-18 3:24PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240621P00057000 | 2024-03-26 3:32PM EDT | 57.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 60 | 1,406 | 117.58% |
| AMZN240621P00058000 | 2024-04-09 12:04PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN240621P00059000 | 2024-04-10 1:25PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240621P00060000 | 2024-04-11 2:58PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 905 | 50.00% |
| AMZN240621P00061000 | 2024-02-07 4:50PM EDT | 61.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 1,620 | 107.03% |
| AMZN240621P00062000 | 2024-04-10 1:25PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240621P00063000 | 2024-04-10 1:25PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,357 | 50.00% |
| AMZN240621P00064000 | 2024-03-26 10:54AM EDT | 64.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,454 | 96.09% |
| AMZN240621P00065000 | 2024-04-22 9:43AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240621P00066000 | 2024-04-19 12:15PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240621P00067000 | 2024-03-26 3:05PM EDT | 67.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 761 | 99.22% |
| AMZN240621P00068000 | 2024-03-26 3:06PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 897 | 90.63% |
| AMZN240621P00069000 | 2024-04-10 9:48AM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 948 | 50.00% |
| AMZN240621P00070000 | 2024-04-25 3:19PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMZN240621P00071000 | 2024-03-20 3:59PM EDT | 71.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 773 | 89.45% |
| AMZN240621P00072000 | 2024-03-12 3:14PM EDT | 72.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,748 | 83.59% |
| AMZN240621P00073000 | 2024-03-26 11:58AM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 514 | 84.38% |
| AMZN240621P00074000 | 2024-03-12 3:14PM EDT | 74.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,018 | 81.25% |
| AMZN240621P00075000 | 2024-04-25 12:53PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,628 | 50.00% |
| AMZN240621P00076000 | 2024-03-12 3:13PM EDT | 76.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 669 | 78.91% |
| AMZN240621P00077000 | 2024-03-27 3:23PM EDT | 77.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 689 | 79.69% |
| AMZN240621P00078000 | 2024-03-14 2:54PM EDT | 78.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 2 | 487 | 82.03% |
| AMZN240621P00079000 | 2024-03-12 3:13PM EDT | 79.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 767 | 78.52% |
| AMZN240621P00080000 | 2024-04-19 2:15PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 9,608 | 50.00% |
| AMZN240621P00081000 | 2024-03-12 3:13PM EDT | 81.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 1,839 | 76.56% |
| AMZN240621P00082000 | 2024-04-26 9:50AM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240621P00082500 | 2024-04-29 11:41AM EDT | 82.50 | 0.02 | 0.02 | 0.00 | 0.00 | - | 1 | 0 | 67.19% |
| AMZN240621P00083000 | 2024-04-26 9:30AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,019 | 50.00% |
| AMZN240621P00084000 | 2024-04-12 1:43PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,578 | 50.00% |
| AMZN240621P00085000 | 2024-04-29 9:30AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240621P00086000 | 2024-04-11 2:01PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 750 | 2,272 | 50.00% |
| AMZN240621P00087000 | 2024-04-24 1:50PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 50.00% |
| AMZN240621P00087500 | 2024-04-25 12:43PM EDT | 87.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMZN240621P00088000 | 2024-04-26 3:43PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2,228 | 50.00% |
| AMZN240621P00089000 | 2024-04-26 3:44PM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AMZN240621P00090000 | 2024-04-29 12:14PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| AMZN240621P00091000 | 2024-04-29 1:43PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6,650 | 50.00% |
| AMZN240621P00092000 | 2024-04-29 1:43PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 9,467 | 25.00% |
| AMZN240621P00092500 | 2024-04-03 12:19PM EDT | 92.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,689 | 25.00% |
| AMZN240621P00093000 | 2024-04-03 10:13AM EDT | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5,080 | 25.00% |
| AMZN240621P00094000 | 2024-04-29 1:03PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 402 | 2,116 | 25.00% |
| AMZN240621P00095000 | 2024-04-29 1:43PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,024 | 0 | 25.00% |
| AMZN240621P00096000 | 2024-04-23 3:50PM EDT | 96.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4,528 | 25.00% |
| AMZN240621P00097000 | 2024-04-05 11:20AM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 500 | 2,151 | 25.00% |
| AMZN240621P00097500 | 2024-03-26 9:30AM EDT | 97.50 | 0.05 | 0.06 | 0.12 | 0.00 | - | 50 | 1,877 | 67.38% |
| AMZN240621P00098000 | 2024-04-25 11:32AM EDT | 98.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,691 | 25.00% |
| AMZN240621P00099000 | 2024-04-19 2:45PM EDT | 99.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,200 | 2,926 | 25.00% |
| AMZN240621P00100000 | 2024-04-29 3:48PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 27,861 | 25.00% |
| AMZN240621P00102500 | 2024-04-26 1:42PM EDT | 102.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 4,839 | 25.00% |
| AMZN240621P00105000 | 2024-04-29 2:27PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 25.00% |
| AMZN240621P00107500 | 2024-04-24 12:35PM EDT | 107.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240621P00110000 | 2024-04-29 3:46PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 23,353 | 25.00% |
| AMZN240621P00112500 | 2024-04-24 2:11PM EDT | 112.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240621P00115000 | 2024-04-29 3:32PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN240621P00117500 | 2024-04-29 12:49PM EDT | 117.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 17,782 | 25.00% |
| AMZN240621P00120000 | 2024-04-29 2:44PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240621P00122500 | 2024-04-29 3:33PM EDT | 122.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AMZN240621P00125000 | 2024-04-29 3:43PM EDT | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 68 | 18,317 | 25.00% |
| AMZN240621P00127500 | 2024-04-29 3:35PM EDT | 127.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 507 | 5,390 | 25.00% |
| AMZN240621P00130000 | 2024-04-29 3:33PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 25.00% |
| AMZN240621P00132500 | 2024-04-29 10:45AM EDT | 132.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| AMZN240621P00135000 | 2024-04-29 3:50PM EDT | 135.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 637 | 15,516 | 12.50% |
| AMZN240621P00137500 | 2024-04-29 3:09PM EDT | 137.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,744 | 0 | 12.50% |
| AMZN240621P00140000 | 2024-04-29 3:48PM EDT | 140.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 221 | 9,882 | 12.50% |
| AMZN240621P00142500 | 2024-04-29 3:03PM EDT | 142.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 414 | 6,247 | 12.50% |
| AMZN240621P00145000 | 2024-04-29 3:53PM EDT | 145.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| AMZN240621P00147500 | 2024-04-29 3:39PM EDT | 147.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 267 | 2,935 | 12.50% |
| AMZN240621P00150000 | 2024-04-29 3:57PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,530 | 27,292 | 12.50% |
| AMZN240621P00152500 | 2024-04-29 3:45PM EDT | 152.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 315 | 12,426 | 12.50% |
| AMZN240621P00155000 | 2024-04-29 3:53PM EDT | 155.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| AMZN240621P00157500 | 2024-04-29 3:56PM EDT | 157.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| AMZN240621P00160000 | 2024-04-29 3:56PM EDT | 160.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 6.25% |
| AMZN240621P00162500 | 2024-04-29 3:46PM EDT | 162.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 789 | 2,619 | 6.25% |
| AMZN240621P00165000 | 2024-04-29 3:56PM EDT | 165.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 6.25% |
| AMZN240621P00167500 | 2024-04-29 3:44PM EDT | 167.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| AMZN240621P00170000 | 2024-04-29 3:59PM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,226 | 15,621 | 3.13% |
| AMZN240621P00172500 | 2024-04-29 3:44PM EDT | 172.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 3.13% |
| AMZN240621P00175000 | 2024-04-29 3:58PM EDT | 175.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 1.56% |
| AMZN240621P00177500 | 2024-04-29 3:53PM EDT | 177.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 154 | 4,415 | 1.56% |
| AMZN240621P00180000 | 2024-04-29 3:54PM EDT | 180.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 7,385 | 0 | 0.39% |
| AMZN240621P00182500 | 2024-04-29 3:55PM EDT | 182.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 163 | 3,994 | 0.00% |
| AMZN240621P00185000 | 2024-04-29 3:54PM EDT | 185.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5,439 | 27,028 | 0.00% |
| AMZN240621P00187500 | 2024-04-29 1:48PM EDT | 187.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| AMZN240621P00190000 | 2024-04-29 1:59PM EDT | 190.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN240621P00192500 | 2024-04-29 2:40PM EDT | 192.50 | 16.82 | 0.00 | 0.00 | 0.00 | - | 20 | 576 | 0.00% |
| AMZN240621P00195000 | 2024-04-29 3:53PM EDT | 195.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 15 | 2,408 | 0.00% |
| AMZN240621P00197500 | 2024-04-26 1:34PM EDT | 197.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| AMZN240621P00200000 | 2024-04-29 3:58PM EDT | 200.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 581 | 4,097 | 0.00% |
| AMZN240621P00202500 | 2024-04-29 3:44PM EDT | 202.50 | 24.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN240621P00205000 | 2024-04-29 2:23PM EDT | 205.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240621P00207500 | 2024-04-29 1:47PM EDT | 207.50 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN240621P00210000 | 2024-04-26 3:43PM EDT | 210.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240621P00212500 | 2024-04-04 2:31PM EDT | 212.50 | 30.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN240621P00215000 | 2024-04-29 10:05AM EDT | 215.00 | 35.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240621P00217500 | 2024-04-16 2:09PM EDT | 217.50 | 33.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240621P00220000 | 2024-04-29 2:56PM EDT | 220.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN240621P00222500 | 2024-02-27 2:32PM EDT | 222.50 | 49.50 | 41.95 | 42.60 | 0.00 | - | 1 | 0 | 38.55% |
| AMZN240621P00225000 | 2024-04-15 3:28PM EDT | 225.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| AMZN240621P00227500 | 2023-10-18 3:30PM EDT | 227.50 | 99.44 | 80.90 | 83.90 | 0.00 | - | 1 | 0 | 185.21% |
| AMZN240621P00230000 | 2024-04-18 2:21PM EDT | 230.00 | 50.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621P00235000 | 2023-09-14 1:35PM EDT | 235.00 | 89.46 | 104.35 | 106.45 | 0.00 | - | 2 | 0 | 248.55% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 240.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 245.00 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 90.37% |
| AMZN240621P00260000 | 2024-04-01 3:55PM EDT | 260.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P00270000 | 2024-04-19 3:27PM EDT | 270.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621P01040000 | 2022-06-03 1:08PM EDT | 1,040.00 | 36.50 | 31.50 | 41.50 | +0.60 | +1.67% | 12 | 7 | 0.00% |
| AMZN240621P01060000 | 2022-06-03 1:08PM EDT | 1,060.00 | 37.97 | 33.00 | 43.00 | -16.02 | -29.67% | 4 | 3 | 0.00% |
| AMZN240621P01080000 | 2022-05-25 12:34PM EDT | 1,080.00 | 57.01 | 35.00 | 45.00 | 0.00 | - | 9 | 11 | 0.00% |
| AMZN240621P01100000 | 2022-05-31 12:42PM EDT | 1,100.00 | 44.50 | 37.00 | 47.00 | 0.00 | - | 9 | 20 | 0.00% |
| AMZN240621P01160000 | 2022-06-03 1:54PM EDT | 1,160.00 | 48.98 | 43.50 | 53.50 | -16.02 | -24.65% | 2 | 1 | 0.00% |
| AMZN240621P01180000 | 2022-06-03 1:54PM EDT | 1,180.00 | 51.51 | 46.00 | 55.50 | -14.93 | -22.47% | 3 | 1 | 0.00% |
| AMZN240621P01200000 | 2022-06-03 9:57AM EDT | 1,200.00 | 53.99 | 48.00 | 58.00 | -1.01 | -1.84% | 21 | 5 | 0.00% |
| AMZN240621P01220000 | 2022-05-24 3:03PM EDT | 1,220.00 | 84.63 | 50.50 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621P01240000 | 2022-06-03 10:33AM EDT | 1,240.00 | 58.42 | 53.00 | 63.00 | +2.52 | +4.51% | 4 | 103 | 0.00% |
| AMZN240621P01260000 | 2022-06-03 10:33AM EDT | 1,260.00 | 61.00 | 56.00 | 65.50 | -25.30 | -29.32% | 4 | 22 | 0.00% |
| AMZN240621P01280000 | 2022-06-03 10:33AM EDT | 1,280.00 | 63.99 | 58.50 | 68.50 | -5.41 | -7.80% | 2 | 54 | 0.00% |
| AMZN240621P01300000 | 2022-05-31 3:27PM EDT | 1,300.00 | 73.50 | 61.50 | 71.00 | 0.00 | - | 3 | 140 | 0.00% |
| AMZN240621P01360000 | 2022-06-03 10:35AM EDT | 1,360.00 | 76.37 | 70.50 | 80.50 | -7.98 | -9.46% | 3 | 3 | 0.00% |
| AMZN240621P01380000 | 2022-06-03 10:35AM EDT | 1,380.00 | 79.12 | 73.50 | 83.50 | -27.98 | -26.13% | 4 | 13 | 0.00% |
| AMZN240621P01400000 | 2022-06-02 3:59PM EDT | 1,400.00 | 77.00 | 77.00 | 87.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN240621P01420000 | 2022-05-05 3:41PM EDT | 1,420.00 | 94.00 | 80.55 | 89.95 | 0.00 | - | - | 7 | 0.00% |
| AMZN240621P01440000 | 2022-06-01 9:36AM EDT | 1,440.00 | 88.60 | 84.00 | 94.00 | 0.00 | - | 1 | 48 | 0.00% |
| AMZN240621P01480000 | 2022-06-01 3:54PM EDT | 1,480.00 | 101.00 | 91.00 | 101.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621P01500000 | 2022-06-03 1:24PM EDT | 1,500.00 | 102.00 | 93.00 | 101.00 | +4.00 | +4.08% | 1 | 68 | 0.00% |
| AMZN240621P01520000 | 2022-06-03 3:16PM EDT | 1,520.00 | 104.00 | 99.00 | 109.00 | -29.50 | -22.10% | 11 | 1 | 0.00% |
| AMZN240621P01540000 | 2022-04-27 3:02PM EDT | 1,540.00 | 138.00 | 114.50 | 130.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621P01580000 | 2022-05-31 1:35PM EDT | 1,580.00 | 122.00 | 108.50 | 124.50 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN240621P01600000 | 2022-05-20 3:28PM EDT | 1,600.00 | 170.00 | 114.00 | 129.00 | 0.00 | - | 3 | 102 | 0.00% |
| AMZN240621P01620000 | 2022-05-24 2:36PM EDT | 1,620.00 | 187.80 | 117.50 | 133.50 | 0.00 | - | 1 | 65 | 0.00% |
| AMZN240621P01650000 | 2022-05-12 10:10AM EDT | 1,650.00 | 186.41 | 125.00 | 140.50 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN240621P01660000 | 2022-04-28 1:05PM EDT | 1,660.00 | 84.30 | 145.00 | 161.00 | 0.00 | - | 3 | 2 | 0.00% |
| AMZN240621P01680000 | 2022-05-09 3:52PM EDT | 1,680.00 | 187.00 | 132.00 | 148.00 | 0.00 | - | 8 | 9 | 0.00% |
| AMZN240621P01700000 | 2022-06-01 9:31AM EDT | 1,700.00 | 142.00 | 137.00 | 153.00 | 0.00 | - | 2 | 79 | 0.00% |
| AMZN240621P01750000 | 2022-05-26 1:18PM EDT | 1,750.00 | 192.75 | 150.00 | 166.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621P01760000 | 2022-05-16 12:05AM EDT | 1,760.00 | 200.93 | 153.00 | 168.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621P01800000 | 2022-06-03 12:06PM EDT | 1,800.00 | 174.40 | 164.00 | 180.00 | -0.60 | -0.34% | 1 | 73 | 0.00% |
| AMZN240621P01820000 | 2022-05-16 12:05AM EDT | 1,820.00 | 231.60 | 170.00 | 185.50 | 0.00 | - | - | 240 | 0.00% |
| AMZN240621P01840000 | 2022-05-27 11:02AM EDT | 1,840.00 | 218.40 | 176.00 | 191.50 | 0.00 | - | 1 | 320 | 0.00% |
| AMZN240621P01850000 | 2022-06-01 12:30PM EDT | 1,850.00 | 198.70 | 179.00 | 194.50 | 0.00 | - | 20 | 24 | 0.00% |
| AMZN240621P01860000 | 2022-05-05 1:58PM EDT | 1,860.00 | 213.00 | 181.50 | 197.50 | 0.00 | - | 85 | 86 | 0.00% |
| AMZN240621P01880000 | 2022-05-03 9:38AM EDT | 1,880.00 | 180.00 | 196.85 | 211.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621P01900000 | 2022-06-02 3:48PM EDT | 1,900.00 | 192.66 | 194.05 | 209.95 | 0.00 | - | 4 | 68 | 0.00% |
| AMZN240621P01920000 | 2022-05-16 12:05AM EDT | 1,920.00 | 283.20 | 200.05 | 218.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN240621P01940000 | 2022-06-01 12:59PM EDT | 1,940.00 | 226.73 | 205.00 | 224.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P01950000 | 2022-06-02 12:40PM EDT | 1,950.00 | 212.79 | 208.50 | 228.00 | 0.00 | - | 1 | 59 | 0.00% |
| AMZN240621P01960000 | 2022-06-02 12:40PM EDT | 1,960.00 | 215.59 | 212.00 | 231.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN240621P01980000 | 2022-05-26 11:55AM EDT | 1,980.00 | 238.00 | 218.50 | 238.50 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN240621P02000000 | 2022-06-03 2:58PM EDT | 2,000.00 | 234.00 | 225.50 | 245.00 | +12.23 | +5.51% | 7 | 141 | 0.00% |
| AMZN240621P02050000 | 2022-06-01 12:19PM EDT | 2,050.00 | 266.72 | 243.50 | 263.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN240621P02100000 | 2022-06-03 11:00AM EDT | 2,100.00 | 277.00 | 262.50 | 282.00 | +20.48 | +7.98% | 1 | 87 | 0.00% |
| AMZN240621P02150000 | 2022-06-03 11:37AM EDT | 2,150.00 | 297.27 | 282.00 | 301.50 | -10.48 | -3.41% | 1 | 41 | 0.00% |
| AMZN240621P02200000 | 2022-06-03 3:41PM EDT | 2,200.00 | 312.00 | 302.50 | 322.00 | +10.56 | +3.50% | 2 | 201 | 0.00% |
| AMZN240621P02250000 | 2022-05-31 9:41AM EDT | 2,250.00 | 370.00 | 324.00 | 343.50 | 0.00 | - | 1 | 21 | 0.00% |
| AMZN240621P02300000 | 2022-06-02 12:43PM EDT | 2,300.00 | 345.00 | 346.50 | 365.50 | 0.00 | - | 2 | 185 | 0.00% |
| AMZN240621P02350000 | 2022-06-03 10:05AM EDT | 2,350.00 | 374.50 | 369.50 | 388.50 | -43.19 | -10.34% | 10 | 32 | 0.00% |
| AMZN240621P02400000 | 2022-06-03 2:56PM EDT | 2,400.00 | 399.00 | 393.00 | 412.50 | -2.25 | -0.56% | 4 | 249 | 0.00% |
| AMZN240621P02450000 | 2022-06-03 12:52PM EDT | 2,450.00 | 425.95 | 418.50 | 437.50 | -106.99 | -20.08% | 1 | 75 | 0.00% |
| AMZN240621P02500000 | 2022-06-03 3:44PM EDT | 2,500.00 | 448.50 | 447.00 | 465.00 | -5.50 | -1.21% | 4 | 158 | 0.00% |
| AMZN240621P02550000 | 2022-05-10 1:10PM EDT | 2,550.00 | 620.00 | 471.00 | 490.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN240621P02600000 | 2022-06-02 3:36PM EDT | 2,600.00 | 487.84 | 498.00 | 517.50 | 0.00 | - | 2 | 274 | 0.00% |
| AMZN240621P02650000 | 2022-06-01 3:06PM EDT | 2,650.00 | 535.23 | 526.50 | 546.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN240621P02700000 | 2022-05-31 12:36PM EDT | 2,700.00 | 590.63 | 556.00 | 575.00 | 0.00 | - | 4 | 124 | 0.00% |
| AMZN240621P02750000 | 2022-06-02 3:49PM EDT | 2,750.00 | 569.33 | 586.00 | 605.00 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN240621P02800000 | 2022-05-25 11:14AM EDT | 2,800.00 | 796.46 | 616.50 | 636.00 | 0.00 | - | 1 | 31 | 0.00% |
| AMZN240621P02850000 | 2022-05-25 11:14AM EDT | 2,850.00 | 834.03 | 649.00 | 668.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN240621P02900000 | 2022-05-27 3:54PM EDT | 2,900.00 | 773.00 | 682.00 | 700.50 | 0.00 | - | 3 | 24 | 0.00% |
| AMZN240621P02950000 | 2022-06-01 11:10AM EDT | 2,950.00 | 734.00 | 715.50 | 734.00 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN240621P03000000 | 2022-05-27 10:17AM EDT | 3,000.00 | 852.00 | 750.00 | 768.50 | 0.00 | - | 10 | 333 | 0.00% |
| AMZN240621P03050000 | 2022-06-01 12:30PM EDT | 3,050.00 | 812.85 | 784.00 | 803.50 | 0.00 | - | 40 | 11 | 0.00% |
| AMZN240621P03100000 | 2022-05-24 12:48PM EDT | 3,100.00 | 1,093.50 | 820.50 | 839.50 | 0.00 | - | 8 | 24 | 0.00% |
| AMZN240621P03150000 | 2022-05-24 12:39PM EDT | 3,150.00 | 1,134.30 | 856.50 | 876.00 | 0.00 | - | 2 | 45 | 0.00% |
| AMZN240621P03200000 | 2022-06-03 9:43AM EDT | 3,200.00 | 888.90 | 894.00 | 913.50 | -164.33 | -15.60% | 3 | 97 | 0.00% |
| AMZN240621P03250000 | 2022-06-01 3:06PM EDT | 3,250.00 | 936.73 | 932.00 | 951.50 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN240621P03300000 | 2022-06-03 9:43AM EDT | 3,300.00 | 963.80 | 971.00 | 990.00 | +20.94 | +2.22% | 3 | 10 | 0.00% |
| AMZN240621P03350000 | 2022-05-26 3:51PM EDT | 3,350.00 | 1,176.55 | 1,011.00 | 1,029.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN240621P03400000 | 2022-06-02 3:46PM EDT | 3,400.00 | 1,019.61 | 1,051.00 | 1,069.50 | 0.00 | - | 3 | 8 | 0.00% |
| AMZN240621P03450000 | 2022-05-24 2:59PM EDT | 3,450.00 | 1,403.00 | 1,091.00 | 1,109.50 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN240621P03500000 | 2022-06-03 3:56PM EDT | 3,500.00 | 1,136.27 | 1,132.00 | 1,151.45 | -35.56 | -3.03% | 1 | 50 | 0.00% |
| AMZN240621P03550000 | 2022-06-02 3:32PM EDT | 3,550.00 | 1,143.47 | 1,174.50 | 1,193.00 | 0.00 | - | 2 | 65 | 0.00% |
| AMZN240621P03600000 | 2022-05-31 2:23PM EDT | 3,600.00 | 1,236.55 | 1,216.50 | 1,235.50 | 0.00 | - | 8 | 7 | 0.00% |
| AMZN240621P03650000 | 2022-05-16 12:06AM EDT | 3,650.00 | 1,601.50 | 1,260.00 | 1,278.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621P03700000 | 2022-05-31 11:41AM EDT | 3,700.00 | 1,365.40 | 1,303.50 | 1,322.00 | 0.00 | - | 7 | 16 | 0.00% |
| AMZN240621P03750000 | 2022-05-20 11:26AM EDT | 3,750.00 | 1,608.88 | 1,347.00 | 1,366.00 | 0.00 | - | 4 | 48 | 0.00% |
| AMZN240621P03800000 | 2022-06-03 3:56PM EDT | 3,800.00 | 1,394.15 | 1,391.50 | 1,410.50 | -17.02 | -1.21% | 3 | 8 | 0.00% |
| AMZN240621P04000000 | 2022-05-31 11:13AM EDT | 4,000.00 | 1,667.37 | 1,573.50 | 1,592.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN240621P04050000 | 2022-05-18 9:34AM EDT | 4,050.00 | 1,813.00 | 1,620.00 | 1,638.50 | 0.00 | - | - | 1 | 0.00% |
| AMZN240621P04100000 | 2022-05-18 1:54PM EDT | 4,100.00 | 1,950.01 | 1,667.00 | 1,685.50 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN240621P04150000 | 2022-05-24 2:39PM EDT | 4,150.00 | 2,070.00 | 1,714.00 | 1,732.50 | 0.00 | - | - | 3 | 0.00% |
| AMZN240621P04250000 | 2022-05-16 12:06AM EDT | 4,250.00 | 1,997.63 | 1,808.50 | 1,827.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P04350000 | 2022-05-24 1:36PM EDT | 4,350.00 | 2,290.53 | 1,904.00 | 1,923.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P04500000 | 2022-05-31 12:20PM EDT | 4,500.00 | 2,122.08 | 2,050.00 | 2,069.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621P04600000 | 2022-05-16 12:06AM EDT | 4,600.00 | 2,491.12 | 2,149.00 | 2,167.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P04700000 | 2022-05-31 11:41AM EDT | 4,700.00 | 2,335.30 | 2,247.00 | 2,265.50 | 0.00 | - | 2 | 3 | 0.00% |
