Mercado abrirá em 5 h 10 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.190,49-101,12 (-3,07%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
14 de maio de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,189.820.00-102,010.000.010.00-10
1,238.950.00-202,020.000.350.00--0
-----2,030.000.050.00-10
1,201.300.00-102,040.000.530.00-30
-----2,050.000.600.00--0
-----2,060.000.020.00-100
1,331.050.00--02,070.000.160.00--0
1,150.950.00--02,080.000.120.00-10
-----2,090.000.130.00-40
1,399.500.00-102,100.000.110.00-60
-----2,120.000.330.00--0
-----2,140.000.050.00-10
-----2,150.000.010.00-10
-----2,160.000.260.00--0
-----2,170.000.230.00--0
-----2,190.000.040.00-190
1,137.900.00-202,200.000.090.00-470
-----2,210.000.010.00-10
-----2,230.000.010.00--0
-----2,250.000.050.00-10
-----2,260.001.290.00-10
-----2,270.000.570.00-10
-----2,280.001.300.00--0
-----2,290.000.700.00-20
-----2,300.000.050.00-70
-----2,310.000.100.00-20
-----2,320.000.100.00-10
-----2,330.000.100.00-10
-----2,340.000.100.00-10
-----2,350.000.050.00-50
-----2,360.000.230.00-40
-----2,370.000.540.00-20
-----2,380.000.070.00-10
-----2,390.000.150.00-40
931.920.00--02,400.000.060.00-370
-----2,410.000.030.00-20
-----2,420.000.050.00-30
-----2,430.000.05+0.05---
-----2,440.000.050.00-20
-----2,450.000.060.00-200
-----2,460.000.080.00-20
730.70+730.70---2,470.000.07+0.07---
754.60+754.60---2,480.000.100.00-60
-----2,490.000.13+0.13---
796.480.00-102,500.000.160.00-2400
-----2,510.000.150.00-20
715.000.00--12,520.000.580.00--0
-----2,530.000.420.00-20
753.580.00-1002,540.000.210.00-10
-----2,550.000.170.00-880
-----2,560.000.230.00-20
634.530.00-1502,570.000.800.00--0
698.370.00--02,580.000.180.00-10
-----2,590.000.200.00-250
-----2,600.000.200.00-2100
683.230.00-1002,610.000.290.00-10
-----2,620.000.200.00-20
-----2,630.000.210.00-150
585.400.00-302,640.000.260.00-300
657.070.00--02,650.000.320.00-1100
540.950.00-502,660.000.290.00-110
-----2,670.000.350.00-90
520.950.00-2102,680.000.400.00-540
-----2,690.000.340.00-50
535.100.00-2302,700.000.500.00-6400
491.00+491.00---2,710.000.440.00-150
665.020.00-1102,720.000.460.00-160
473.20+473.20---2,730.000.500.00-190
663.310.00-1102,740.000.470.00-510
-----2,750.000.670.00-2530
475.900.00-102,760.000.720.00-200
455.850.00-302,770.000.820.00-1040
-----2,780.000.880.00-800
-----2,790.000.960.00-860
400.800.00-102,800.001.040.00-8890
395.600.00-102,810.001.100.00-530
-----2,820.001.300.00-2970
-----2,830.001.290.00-1100
564.050.00-802,840.001.390.00-310
389.150.00-102,850.001.520.00-4830
678.600.00-302,860.001.620.00-2620
399.850.00-102,870.001.580.00-3250
389.750.00-202,880.002.040.00-3530
601.500.00-702,890.002.000.00-2790
308.000.00-1502,900.002.130.00-1,3480
290.250.00-1702,910.002.100.00-2470
394.830.00-202,920.002.450.00-2780
369.190.00-202,930.002.850.00-2220
-----2,940.003.050.00-2900
276.800.00-202,950.003.250.00-1,1660
243.450.00-102,960.003.550.00-1,0590
235.050.00-302,970.003.650.00-2170
222.650.00-302,980.004.050.00-4030
213.000.00-402,990.004.250.00-5410
195.050.00-9003,000.004.950.00-3,1330
195.050.00-2003,010.005.140.00-3710
184.350.00-2003,020.005.750.00-4320
176.000.00-1403,030.006.310.00-3160
165.100.00-703,040.006.930.00-5620
164.100.00-803,045.007.250.00-3570
165.000.00-5703,050.007.750.00-1,4620
154.100.00-1103,055.008.110.00-3800
148.050.00-1203,060.008.650.00-7060
141.650.00-2103,065.008.250.00-5110
131.700.00-3103,070.009.920.00-1940
134.550.00-1603,075.009.990.00-2630
125.550.00-2903,080.0010.700.00-5430
125.350.00-3003,085.0011.430.00-3270
114.200.00-2403,090.0011.970.00-4210
120.200.00-4503,095.0012.990.00-9780
105.400.00-29803,100.0013.830.00-3,6210
104.400.00-5003,105.0014.230.00-4190
98.020.00-7203,110.0014.450.00-5330
101.600.00-25103,115.0016.540.00-2780
94.350.00-64803,120.0017.270.00-7410
94.550.00-43203,125.0018.810.00-3720
84.000.00-2103,130.0019.870.00-7760
80.200.00-2203,135.0020.850.00-7540
79.200.00-4503,140.0022.050.00-6830
72.800.00-3303,145.0023.900.00-7690
67.000.00-47403,150.0025.790.00-6,2860
67.000.00-5303,155.0026.410.00-7420
60.630.00-17903,160.0028.350.00-1,2210
59.700.00-7403,165.0030.150.00-4380
55.000.00-13103,170.0032.450.00-1,2560
50.200.00-36603,175.0034.260.00-1,0970
48.000.00-20203,180.0037.000.00-2,0360
45.370.00-17303,185.0038.390.00-4790
42.900.00-28103,190.0040.600.00-2,1810
40.000.00-24503,195.0043.000.00-1,0760
36.550.00-6,89803,200.0045.920.00-17,1590
35.290.00-89403,205.0045.580.00-2,3180
32.920.00-1,61103,210.0050.760.00-3,7760
30.440.00-1,35603,215.0053.550.00-1,5080
27.890.00-3,78003,220.0055.200.00-3,4920
25.850.00-2,58303,225.0057.970.00-1,9590
24.000.00-3,82803,230.0062.460.00-2,5690
22.800.00-1,65903,235.0055.100.00-8810
20.500.00-2,13803,240.0068.550.00-1,5940
19.000.00-92303,245.0070.800.00-7680
17.250.00-9,10803,250.0076.700.00-5,8730
16.500.00-1,32203,255.0080.460.00-6210
14.600.00-2,35003,260.0080.100.00-9160
14.100.00-1,08903,265.0086.290.00-3560
12.450.00-1,95503,270.0091.300.00-6270
12.000.00-1,18603,275.0095.000.00-3400
10.700.00-1,98703,280.0099.150.00-4130
10.100.00-74703,285.0099.000.00-2680
9.290.00-72003,290.00101.500.00-2740
8.390.00-88403,295.00110.920.00-1950
7.600.00-15,78803,300.00114.500.00-1,4500
6.750.00-1,17403,305.00109.350.00-1080
6.210.00-91403,310.00120.000.00-2090
5.950.00-40003,315.00129.890.00-560
5.500.00-71803,320.00120.700.00-1200
4.860.00-1,70803,325.00121.470.00-750
4.600.00-1,38403,330.00142.510.00-1460
4.360.00-37203,335.00139.300.00-370
3.980.00-1,20203,340.00143.260.00-1100
3.700.00-87903,345.00143.000.00-810
3.350.00-7,08803,350.00148.150.00-1680
3.080.00-68903,355.00167.330.00-470
3.000.00-59103,360.00158.000.00-500
2.720.00-29703,365.00151.550.00-750
2.520.00-73503,370.00178.390.00-940
2.450.00-61003,375.00183.260.00-610
2.330.00-71603,380.00184.260.00-1140
2.200.00-49403,385.00189.240.00-360
2.040.00-35003,390.00190.270.00-420
1.820.00-22103,395.00200.600.00-260
1.800.00-6,00403,400.00205.600.00-1070
1.890.00-24203,405.00207.820.00-200
1.650.00-74003,410.00214.780.00-150
1.590.00-21803,415.00196.850.00-4780
1.470.00-35003,420.00202.260.00-130
1.400.00-27203,425.00181.910.00-110
1.500.00-26803,430.00225.750.00-300
1.360.00-14403,435.00174.680.00-30
1.280.00-28703,440.00241.120.00-370
1.250.00-14203,445.00225.860.00-20
1.130.00-98303,450.00245.490.00-450
1.080.00-19303,455.00230.080.00-40
1.070.00-50003,460.00235.080.00-250
1.070.00-8103,465.00220.640.00-110
0.970.00-20103,470.00264.710.00-210
1.000.00-28703,475.00281.050.00-20
0.940.00-15003,480.00286.040.00-20
0.800.00-26603,485.00287.210.00-50
0.760.00-20403,490.00292.200.00-60
0.890.00-7003,495.00273.750.00-250
0.760.00-1,86203,500.00298.500.00-370
0.780.00-23103,505.00201.850.00-20
0.790.00-7503,510.00217.200.00-10
0.630.00-2703,515.00314.050.00-20
0.670.00-31203,520.00218.930.00-10
0.630.00-14203,525.00273.780.00-10
0.650.00-21403,530.00239.440.00-60
0.640.00-5203,535.00228.500.00-30
0.610.00-42703,540.00250.530.00-30
0.550.00-13803,545.00333.250.00-20
0.580.00-40503,550.00256.640.00-30
0.550.00-10303,555.00125.350.00-20
0.500.00-4103,560.00255.300.00-360
0.480.00-2403,565.00329.850.00-220
0.450.00-7903,570.00257.100.00-200
0.450.00-15503,575.00277.800.00-10
0.440.00-13503,580.00235.500.00-10
0.400.00-103,585.00107.250.00-20
0.420.00-1103,590.0098.650.00-40
0.410.00-603,595.00137.850.00-10
0.350.00-75503,600.00385.100.00-310
0.380.00-1103,605.00100.400.00-20
0.330.00-4803,610.00314.900.00-30
0.300.00-2903,620.00-----
0.300.00-1603,630.00410.000.00-20
0.250.00-3603,640.00336.600.00--0
0.260.00-17403,650.00376.470.00-100
0.270.00-5503,660.00438.05+438.05---
0.240.00-2303,670.00428.290.00-20
0.190.00-4703,680.00269.850.00--0
0.190.00-103,690.00-----
0.210.00-30303,700.00400.150.00-340
0.170.00-3103,710.00-----
0.140.00-2603,720.00489.250.00-10
0.140.00-2203,730.00-----
0.440.00-603,740.00508.800.00-670
0.120.00-21603,750.00434.210.00-10
0.110.00-703,760.00548.610.00-40
0.100.00-503,770.00550.840.00-40
0.100.00-2403,780.00545.75+545.75---
0.080.00-303,790.00588.05+588.05---
0.090.00-32203,800.00565.750.00-50
0.080.00-1903,810.00-----
0.110.00-103,820.00551.60+551.60---
0.430.00-403,830.00594.900.00-20
0.070.00-103,840.00644.60+644.60---
0.090.00-8203,850.00615.99+615.99---
0.080.00-19003,860.00641.65+641.65---
0.430.00-203,870.00633.90+633.90---
0.050.00-9003,880.00675.40+675.40---
0.060.00-1903,890.00663.100.00-1050
0.060.00-22703,900.00637.100.00-10
0.060.00-203,910.00-----
0.060.00-3303,920.00685.75+685.75---
0.050.00-1503,930.00688.20+688.20---
0.050.00-1103,940.00-----
0.040.00-303,950.00430.400.00-100
0.030.00-13103,960.00-----
0.030.00-2003,970.00-----
0.400.00-1003,980.00731.75+731.75---
0.010.00-503,990.00655.300.00--0
0.030.00-23504,000.00479.900.00-100
0.110.00-204,010.00796.85+796.85---
0.310.00--04,020.00767.150.00-20
0.01+0.01---4,030.00-----
0.260.00-104,040.00737.960.00-40
0.040.00-304,050.00-----
0.390.00--04,060.00830.35+830.35---
-----4,070.00856.85+856.85---
0.010.00-304,080.00-----
-----4,090.00838.86+838.86---
0.030.00-3304,100.00-----
-----4,120.00818.960.00-20
0.220.00-204,130.00916.85+916.85---
0.050.00-204,140.00888.040.00-20
0.030.00-204,150.00-----
0.060.00-8404,200.00692.400.00-10
0.010.00-104,250.00982.780.00--0
0.010.00-104,300.00836.300.00-10
0.010.00-104,350.00-----
0.040.00-2004,400.00-----
0.020.00-104,450.00-----
0.030.00-404,500.00-----
0.010.00-104,550.00-----
0.020.00-204,600.00-----
0.350.00-904,650.00-----
0.010.00-104,700.00-----
0.200.00-104,750.00-----
0.040.00-204,800.00-----
0.010.00-104,850.00-----
0.010.00-604,900.001,682.00+1,682.00---
0.010.00-1004,950.001,732.00+1,732.00---
0.010.00-7705,000.00-----