Mercado abrirá em 4 h 17 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,06+0,40 (+0,22%)
No fechamento: 04:00PM EDT
183,95 -0,11 (-0,06%)
Pré-Abertura: 04:42AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
21 de junho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
137.280.00-16045.000.010.00-100
133.040.00-1050.000.010.00-26,523
132.230.00-1052.000.010.00-1000
118.100.00-417053.000.020.00-1220
131.320.00-18054.000.010.00-1000
131.200.00-1055.000.010.00-2001,081
134.800.00-5089156.000.010.00-1587
96.800.00-185657.000.010.00-1000
113.200.00-134358.000.010.00-3000
125.250.00-17559.000.010.00-2821
121.420.00-5060.000.020.00-1905
120.260.00-9061.000.010.00-6741,784
122.340.00-1062.000.010.00-103,301
122.000.00-6063.000.010.00-102,357
80.900.00-17226064.000.010.00-30
119.450.00-7065.000.010.00-25,123
114.150.00-647466.000.020.00-1852
110.000.00-2067.000.020.00-3764
112.150.00-2539268.000.020.00-10897
108.750.00-197069.000.020.00-5948
112.980.00-7070.000.010.00-12,762
109.880.00-11,46571.000.010.00-1773
106.700.00-4072.000.010.00-200
111.410.00-2073.000.010.00-2514
107.500.00-1074.000.010.00-11,018
113.210.00-87075.000.010.00-13,627
93.950.00-160276.000.010.00-2667
108.720.00-1077.000.010.00-200
109.590.00-1078.000.010.00-167487
101.950.00-11,19579.000.010.00-3767
104.880.00-141080.000.010.00-1500
97.550.00-851,17581.000.010.00-11,839
97.600.00-2541682.000.010.00-1776
98.950.00-141982.500.010.00-10
98.600.00-1083.000.010.00-41,015
104.250.00-3084.000.010.00-331,559
97.780.00-1085.000.010.00-10
95.920.00-1086.000.010.00-7500
61.680.00-296287.000.010.00-21,568
99.760.00-20087.500.010.00-23,765
98.200.00-10088.000.010.00-202,293
89.750.00-4089.000.040.00-2001,938
91.900.00-1090.000.010.00-160
96.000.00-1091.000.010.00-56,837
96.260.00-21,03192.000.010.00-109,583
94.300.00-11,09292.500.020.00-11,689
96.470.00-12,93393.000.010.00-4000
87.130.00-7094.000.050.00-4022,116
89.800.00-14095.000.010.00-30
88.010.00-3096.000.020.00-10
85.670.00-8097.000.010.00-20
88.800.00-5097.500.010.00-11,591
88.460.00-1098.000.010.00-11,690
87.600.00-1099.000.010.00-10
85.050.00-660100.000.010.00-50
80.760.00-20102.500.030.00-284,814
77.920.00-1300105.000.010.00-10
76.950.00-200107.500.010.00-20
73.860.00-90110.000.010.00-20
70.140.00-200112.500.010.00-10
69.980.00-790115.000.010.00-500
67.470.00-120117.500.010.00-20
64.220.00-590120.000.010.00-10
65.420.00-10122.500.020.00-10
59.310.00-5010125.000.010.00-1000
54.450.00-30127.500.010.00-120
55.150.00-1020130.000.010.00-130
51.600.00-40132.500.010.00-40
49.150.00-550135.000.010.00-50
47.500.00-40137.500.010.00-30
45.090.00-1320140.000.010.00-50
42.360.00-640142.500.010.00-90
40.000.00-370145.000.010.00-100
34.370.00-50147.500.010.00-10
34.000.00-2960150.000.010.00-90
32.040.00-250152.500.010.00-1850
29.910.00-1070155.000.010.00-6220
27.170.00-350157.500.010.00-3910
25.000.00-3300160.000.020.00-1,4230
22.430.00-180162.500.020.00-3620
19.600.00-1580165.000.030.00-1,0070
15.800.00-180167.500.050.00-1,4660
14.270.00-7690170.000.050.00-2,3040
12.000.00-1900172.500.080.00-4,4740
9.300.00-1,6950175.000.130.00-7,5200
7.390.00-1,1670177.500.260.00-8,4650
4.800.00-9,3590180.000.570.00-16,1750
2.920.00-37,5900182.501.230.00-11,1740
1.600.00-62,4920185.002.300.00-5,2700
0.740.00-28,1410187.503.930.00-7280
0.320.00-35,0710190.006.100.00-8850
0.140.00-7,5790192.507.660.00-810
0.060.00-5,4440195.0010.450.00-220
0.050.00-1,0480197.5012.850.00-1,9800
0.030.00-5,4380200.0015.700.00-230
0.030.00-1,0560202.5020.260.00-30
0.020.00-7430205.0020.110.00-20
0.010.00-5240207.5023.730.00-20
0.020.00-1350210.0023.350.00-20
0.010.00-100212.5029.640.00-10
0.010.00-3020215.0031.220.00-10
0.010.00-480217.5033.740.00-10
0.010.00-6520220.0035.600.00-400
0.010.00-4100222.5049.500.00-10
0.010.00-10225.0041.230.00-10
0.010.00-200227.5048.650.00-10
0.010.00-10230.0052.950.00-10
0.010.00-100235.0047.440.00-10
0.010.00-50240.0051.900.00-10
0.010.00-8000245.0058.650.00-20
0.010.00-6480250.0066.000.00--0
0.010.00-8830255.00-----
0.010.00-50260.0083.110.00-20
0.010.00-800265.0077.550.00-20
0.010.00-1,0500270.0082.100.00-620
0.010.00-10275.0091.150.00-70
-----1,040.0036.50+0.60+1.67%127
-----1,060.0037.97-16.02-29.67%43
1,475.050.00-141,080.0057.010.00-911
1,200.000.00--31,100.0044.500.00-920
1,173.150.00-111,140.00-----
-----1,160.0048.98-16.02-24.65%21
-----1,180.0051.51-14.93-22.47%31
1,046.000.00-121,200.0053.99-1.01-1.84%215
1,359.00+58.85+4.53%121,220.0084.630.00-11
1,018.150.00-131,240.0058.42+2.52+4.51%4103
985.000.00-131,260.0061.00-25.30-29.32%422
1,114.000.00-491,280.0063.99-5.41-7.80%254
1,175.800.00--21,300.0073.500.00-3140
1,015.520.00--11,320.00-----
1,015.800.00--31,340.00-----
1,007.400.00--41,360.0076.37-7.98-9.46%33
1,001.450.00--21,380.0079.12-27.98-26.13%413
1,065.000.00-131,400.0077.000.00-132
1,026.600.00--51,420.0094.000.00--7
1,018.100.00-391,440.0088.600.00-148
933.050.00--11,460.00-----
1,031.690.00-111,480.00101.000.00-13
1,154.100.00-2131,500.00102.00+4.00+4.08%168
-----1,520.00104.00-29.50-22.10%111
1,132.350.00-121,540.00138.000.00-11
1,112.950.00-141,560.00-----
1,094.000.00-121,580.00122.000.00-16
1,095.600.00-2271,600.00170.000.00-3102
840.000.00-121,620.00187.800.00-165
1,114.450.00-221,640.00-----
1,035.00-50.00-4.61%251,650.00186.410.00-19
-----1,660.0084.300.00-32
772.350.00--21,680.00187.000.00-89
925.150.00-131,700.00142.000.00-279
696.720.00--11,720.00-----
998.000.00-111,740.00-----
668.350.00-121,750.00192.750.00-13
-----1,760.00200.930.00--1
671.770.00--11,780.00-----
936.690.00-1171,800.00174.40-0.60-0.34%173
833.690.00-141,820.00231.600.00--240
1,223.650.00-221,840.00218.400.00-1320
677.200.00-141,850.00198.700.00-2024
905.000.00-21231,860.00213.000.00-8586
612.800.00-681,880.00180.000.00-12
582.310.00-2311,900.00192.660.00-468
571.550.00-2221,920.00283.200.00--2
834.000.00-271,940.00226.730.00-10
830.00-52.84-5.99%1151,950.00212.790.00-159
874.320.00-2101,960.00215.590.00-12
828.00-29.60-3.45%1131,980.00238.000.00-116
851.770.00-1922,000.00234.00+12.23+5.51%7141
789.770.00-2262,050.00266.720.00-19
725.100.00-1982,100.00277.00+20.48+7.98%187
712.75-22.40-3.05%1262,150.00297.27-10.48-3.41%141
696.51-38.49-5.24%2652,200.00312.00+10.56+3.50%2201
669.46-9.39-1.38%2202,250.00370.000.00-121
661.170.00-72132,300.00345.000.00-2185
618.37-33.33-5.11%2372,350.00374.50-43.19-10.34%1032
584.00-44.40-7.07%2912,400.00399.00-2.25-0.56%4249
601.880.00-5292,450.00425.95-106.99-20.08%175
546.99-33.81-5.82%83872,500.00448.50-5.50-1.21%4158
555.850.00-5342,550.00620.000.00-16
501.60-13.59-2.64%1292,600.00487.840.00-2274
478.52-31.90-6.25%2142,650.00535.230.00-217
459.50-32.95-6.69%2322,700.00590.630.00-4124
455.000.00-2142,750.00569.330.00-414
444.000.00-31052,800.00796.460.00-131
425.000.00-5302,850.00834.030.00-19
389.750.00-31942,900.00773.000.00-324
381.170.00-3172,950.00734.000.00-123
338.00-31.22-8.46%61243,000.00852.000.00-10333
339.33-19.08-5.32%183,050.00812.850.00-4011
330.700.00-2133,100.001,093.500.00-824
330.650.00-2143,150.001,134.300.00-245
288.09-15.35-5.06%3413,200.00888.90-164.33-15.60%397
303.000.00-373,250.00936.730.00-22
288.100.00-6113,300.00963.80+20.94+2.22%310
266.510.00-383,350.001,176.550.00-14
255.000.00-1273,400.001,019.610.00-38
248.92+14.48+6.18%163,450.001,403.000.00-66
228.00-11.83-4.93%12873,500.001,136.27-35.56-3.03%150
217.120.00-2193,550.001,143.470.00-265
202.43-11.57-5.41%7573,600.001,236.550.00-87
210.830.00-1173,650.001,601.500.00--3
198.29+2.20+1.12%2323,700.001,365.400.00-716
187.580.00-173,750.001,608.880.00-448
175.00+6.23+3.69%1273,800.001,394.15-17.02-1.21%38
158.800.00-133,850.00-----
149.17-11.84-7.35%2103,900.00-----
148.72+27.07+22.25%273,950.00-----
142.00-6.22-4.20%14794,000.001,667.370.00-18
130.470.00-5154,050.001,813.000.00--1
56.880.00-244,100.001,950.010.00-11
127.00+13.84+12.23%244,150.002,070.000.00--3
114.73-7.62-6.23%1324,200.00-----
88.000.00-1134,250.001,997.630.00--0
111.100.00-2224,300.00-----
107.800.00-164,350.002,290.530.00--0
95.830.00-174,400.00-----
46.500.00-3164,450.00-----
84.50-6.12-6.75%11434,500.002,122.080.00-13
45.020.00-2114,550.00-----
82.520.00-5334,600.002,491.120.00--0
72.00-9.00-11.11%72174,700.002,335.300.00-23