Mercado abrirá em 5 h 36 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
21 de maio de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,846.430.00-101,480.000.010.00-500
2,003.100.00--01,500.000.010.00-510
-----1,520.000.050.00-100
-----1,530.000.010.00-10
1,566.550.00-121,540.000.780.00-112
1,836.000.00--01,550.000.630.00--1
1,535.000.00--01,560.00-----
-----1,570.000.070.00--0
1,637.600.00-201,580.002.170.00-23
1,744.610.00-701,600.000.010.00-10
-----1,620.000.800.00-1017
1,485.600.00-221,640.000.540.00-1021
1,811.650.00--01,650.00-----
-----1,660.002.220.00-156
-----1,680.002.740.00-49
1,626.450.00-101,690.000.680.00--12
1,784.200.00-2201,700.000.040.00-10
1,617.100.00--01,710.00-----
-----1,720.000.130.00-10
1,573.300.00-101,740.000.380.00-300
-----1,750.000.080.00-10
-----1,760.003.250.00-114
-----1,770.000.480.00-40
-----1,780.005.600.00-23
1,411.550.00--41,790.00-----
1,509.900.00-101,800.000.070.00-50
1,455.850.00-101,810.000.280.00-10
1,381.950.00--41,820.000.030.00-20
-----1,830.000.280.00--0
-----1,840.000.300.00-10
-----1,850.000.130.00-100
1,452.390.00-121,860.000.070.00-10
-----1,880.000.500.00-10
-----1,890.002.740.00--1
1,242.650.00--411,900.000.010.00-10
-----1,910.002.050.00--1
-----1,920.008.850.00-38
-----1,930.000.100.00-10
1,361.050.00--11,940.000.250.00-110
1,118.950.00--21,950.000.100.00-10
1,413.350.00-1401,960.000.170.00-10
-----1,970.000.230.00-20
1,313.220.00--01,980.000.040.00-240
-----1,990.000.060.00-110
1,405.700.00-102,000.000.070.00-130
1,130.900.00-102,100.000.290.00-10
1,270.950.00-202,200.000.190.00-150
985.600.00-102,300.000.430.00-100
899.180.00-502,400.000.720.00-880
716.800.00-2702,500.001.270.00-790
605.900.00-3102,600.001.810.00-2940
538.120.00-502,700.002.800.00-1230
407.550.00-102,800.004.730.00-3750
572.150.00-202,895.007.200.00-840
304.980.00-502,900.007.570.00-5530
313.650.00-102,905.006.400.00-200
318.000.00-1702,910.007.840.00-1250
539.950.00-102,915.007.750.00-500
285.980.00-202,920.007.970.00-560
408.200.00-202,925.007.850.00-130
314.730.00-202,930.006.530.00-60
402.300.00-102,935.007.270.00-30
398.880.00-102,940.008.850.00-280
552.500.00-102,945.007.100.00-1020
368.750.00-102,950.0010.000.00-2660
313.150.00-102,955.007.500.00-70
505.950.00-102,960.0010.450.00-140
248.000.00-202,965.009.000.00-120
268.950.00-102,970.0011.150.00-610
231.100.00-102,975.0011.640.00-1630
244.850.00-102,980.0011.880.00-300
228.150.00-102,985.0011.250.00-360
255.800.00-102,990.0011.620.00-470
232.600.00-202,995.0013.270.00-310
206.310.00-1403,000.0013.800.00-6880
310.350.00-303,005.0014.170.00-480
202.510.00-703,010.0013.500.00-190
213.200.00-403,015.0015.270.00-290
224.300.00-303,020.0014.950.00-380
271.050.00-703,025.0015.730.00-420
181.690.00-403,030.0016.970.00-650
194.600.00-103,035.0015.500.00-150
175.320.00-303,040.0018.580.00-1400
186.350.00-403,045.0019.020.00-190
167.920.00-403,050.0020.030.00-2340
182.200.00-203,055.0018.520.00-960
178.950.00-403,060.0019.200.00-220
237.550.00-203,065.0022.150.00-220
155.000.00-203,070.0020.800.00-440
159.150.00-303,075.0024.750.00-330
141.470.00-603,080.0025.000.00-1060
188.700.00-203,085.0023.950.00-250
136.890.00-803,090.0027.210.00-2270
176.200.00-303,095.0028.300.00-2000
120.000.00-11103,100.0029.980.00-6120
201.550.00-903,105.0029.950.00-1710
122.310.00-1503,110.0032.720.00-1070
130.390.00-5303,115.0032.450.00-520
121.000.00-403,120.0033.200.00-1210
111.950.00-503,125.0034.550.00-670
106.560.00-1303,130.0038.040.00-3510
104.700.00-2003,135.0038.900.00-3410
100.560.00-1103,140.0039.730.00-1240
94.740.00-1403,145.0041.250.00-610
87.590.00-3503,150.0044.420.00-7080
85.980.00-1203,155.0043.550.00-1590
85.650.00-1103,160.0046.500.00-1600
77.000.00-1103,165.0045.350.00-1840
79.350.00-2203,170.0050.290.00-2670
76.960.00-1603,175.0049.750.00-730
74.300.00-3803,180.0052.510.00-1660
65.500.00-1803,185.0052.750.00-870
63.000.00-5803,190.0061.550.00-2250
60.960.00-4003,195.0063.010.00-2230
57.480.00-1,15803,200.0066.070.00-1,1550
56.000.00-11303,205.0068.420.00-1320
53.160.00-17703,210.0070.570.00-5300
50.500.00-22003,215.0066.750.00-1060
49.000.00-38603,220.0072.550.00-1720
46.000.00-20903,225.0075.540.00-1980
43.450.00-23203,230.0078.850.00-1870
44.400.00-11003,235.0085.200.00-830
41.850.00-22103,240.0088.200.00-1570
38.350.00-17103,245.0090.380.00-1070
35.710.00-74303,250.0093.100.00-5230
37.000.00-9503,255.0092.280.00-650
32.600.00-41803,260.00100.100.00-2390
34.050.00-15303,265.0097.290.00-590
29.000.00-16303,270.00106.000.00-1080
28.500.00-25903,275.0097.700.00-600
26.680.00-14803,280.00105.480.00-1040
26.600.00-6903,285.00112.700.00-490
23.570.00-18803,290.00112.310.00-760
24.050.00-4603,295.0099.630.00-440
20.750.00-1,50003,300.00128.210.00-3180
20.200.00-28203,305.00124.500.00-280
20.250.00-12503,310.00128.450.00-260
17.950.00-9303,315.00139.930.00-360
18.650.00-21103,320.00134.840.00-350
16.660.00-13503,325.00134.070.00-150
16.110.00-17903,330.00147.770.00-270
14.350.00-4503,335.00152.800.00-80
14.350.00-16603,340.00144.840.00-270
13.000.00-4403,345.00156.770.00-290
12.070.00-1,04803,350.00168.940.00-1030
11.470.00-5303,355.00149.050.00-180
10.990.00-10703,360.00163.360.00-270
11.780.00-4503,365.00152.800.00-70
10.000.00-11503,370.00184.330.00-480
9.450.00-5703,375.00188.880.00-270
8.740.00-15903,380.00184.890.00-330
8.000.00-11003,385.00175.400.00-90
7.550.00-14303,390.00179.940.00-120
7.150.00-2103,395.00199.550.00-60
6.900.00-1,00403,400.00199.010.00-500
6.400.00-15003,405.00195.070.00-50
6.050.00-33103,410.00216.180.00-130
6.370.00-18503,415.00204.460.00-20
5.940.00-25903,420.00222.500.00-250
5.560.00-27303,425.00207.130.00-40
5.760.00-13703,430.00175.200.00-10
5.560.00-5703,435.00201.230.00-30
5.150.00-3703,440.00246.300.00-40
5.040.00-2203,445.00153.250.00-130
4.450.00-88203,450.00254.630.00-80
4.400.00-7103,455.00214.000.00-30
3.950.00-13903,460.00266.300.00-150
3.900.00-2603,465.00271.150.00-10
3.800.00-5803,470.00275.920.00-10
3.810.00-4003,475.00176.100.00-130
3.590.00-4903,480.00268.660.00-60
3.450.00-10703,485.00260.140.00-20
3.410.00-3203,490.00278.430.00-120
3.290.00-1803,495.00235.580.00-100
3.050.00-1,02203,500.00304.750.00-450
2.980.00-8003,505.00283.950.00-200
2.950.00-7503,510.00240.870.00-100
2.870.00-1803,515.00293.400.00-130
2.750.00-13503,520.00323.050.00-120
2.670.00-6703,525.00317.520.00-10
2.580.00-5103,530.00315.000.00-110
2.390.00-1703,535.00309.970.00-300
2.320.00-7403,540.00314.720.00-300
2.230.00-2003,545.00243.700.00-20
2.170.00-36803,550.00358.140.00-30
2.110.00-12803,555.00253.550.00-10
2.110.00-7503,560.00343.800.00-10
2.010.00-603,565.00272.000.00-10
2.080.00-4503,570.00274.650.00-50
2.000.00-903,575.00352.400.00-10
1.890.00-903,580.00286.700.00-10
1.920.00-2403,585.00285.050.00-10
1.970.00-5403,590.00300.950.00-10
1.870.00-2603,595.00300.850.00-10
1.760.00-42803,600.00368.000.00-30
1.710.00-903,605.00304.050.00-10
1.660.00-1403,610.00332.300.00-10
1.530.00-3003,620.00417.000.00-50
1.610.00-603,630.00431.000.00-40
1.420.00-1403,640.00339.700.00-20
1.390.00-13103,650.00430.900.00-40
1.320.00-403,660.00381.650.00--0
1.420.00-103,670.00460.100.00-20
1.260.00-303,680.00461.300.00-10
1.200.00-203,690.00296.900.00-30
1.080.00-20403,700.00465.700.00-10
1.070.00-603,710.00416.600.00-50
0.950.00-4303,720.00485.300.00-30
0.960.00-203,730.00433.050.00-10
1.640.00-903,740.00449.750.00-10
0.910.00-2603,750.00532.450.00-10
1.650.00-803,760.00468.650.00--0
1.430.00-1203,770.00475.100.00--0
1.150.00-103,780.00504.750.00-30
0.750.00-103,790.00476.350.00-20
0.700.00-26603,800.00504.400.00-20
0.700.00-103,810.00514.300.00-20
0.600.00-103,820.00518.600.00--0
1.080.00-203,830.00516.900.00-10
0.820.00-1103,840.00-----
0.400.00-2003,850.00320.050.00-30
0.500.00-7703,860.00572.900.00--0
0.410.00-5403,870.00583.650.00-20
0.530.00-203,880.00-----
0.450.00-4103,890.00392.850.00-10
0.570.00-12203,900.00701.600.00-150
0.950.00-503,910.00-----
0.860.00-203,920.00623.500.00--0
0.650.00-203,930.00586.450.00--0
1.000.00-103,940.00638.850.00-10
0.180.00-103,950.00644.020.00-90
2.130.00-103,960.00-----
0.370.00-103,970.00568.550.00--0
4.550.00-803,980.00591.200.00--0
0.820.00-2103,990.00693.000.00-10
0.320.00-19304,000.00758.090.00-30
0.210.00-804,050.00685.000.00--0
0.050.00-1404,100.00856.750.00-10
0.010.00-2104,150.00906.750.00-10
0.150.00-1204,200.00777.400.00-20
0.060.00-404,250.00872.700.00-10
0.250.00-5604,300.00979.950.00-50
0.170.00-204,350.00921.800.00-10
0.160.00-1104,400.001,112.400.00-10
0.070.00-504,450.00970.250.00-30
0.050.00-1404,500.00995.500.00-20
0.180.00-104,550.001,082.550.00-10
0.040.00-1004,600.001,186.600.00-70
0.250.00-104,650.001,224.350.00-10
0.030.00-1004,700.001,554.000.00-30
0.060.00-204,750.001,240.620.00-20
0.010.00-104,800.001,441.550.00-10
0.050.00-604,850.001,485.350.00-50
0.050.00-1004,900.00-----
0.010.00-104,950.001,598.600.00--0
0.030.00-1105,000.001,761.860.00-10