Mercado abrirá em 2 h 2 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.223,91+33,42 (+1,05%)
No fechamento: 4:00PM EDT

3.211,00 -12,91 (-0,40%)
Pré-Abertura: 6:58AM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
18 de junho de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
2,370.300.00-128860.000.050.00-201,214
2,154.190.00-15880.000.060.00-4295
2,508.600.00-13900.000.030.00-6331
2,215.800.00-17920.000.020.00-164
-----940.000.030.00-170
2,130.400.00-10960.000.030.00-2193
2,315.750.00-17980.000.020.00-2197
2,285.950.00-1601,000.000.030.00-1338
2,388.700.00-151,020.000.030.00-10
2,273.300.00-101,040.001.140.00-199
2,152.690.00-101,060.000.100.00-157
1,305.250.00--21,080.000.290.00-10
1,959.390.00-131,100.000.050.00-50
2,052.620.00-131,120.000.180.00-457
2,032.740.00-681,140.000.860.00-3172
2,011.850.00-591,160.000.750.00-160
2,008.750.00-241,180.001.010.00-10150
1,941.430.00-1131,200.000.050.00-1395
2,278.500.00-101,220.000.570.00-198
2,077.000.00-271,240.000.280.00-1184
2,231.000.00-101,260.000.060.00-5182
1,923.470.00-1211,280.001.590.00-18121
1,821.680.00-1271,300.000.090.00-51,456
1,868.670.00-131,320.000.160.00-279
1,824.800.00-111,340.000.100.00-15234
1,788.680.00-151,360.000.010.00-10102
1,728.130.00-171,380.001.050.00-11140
1,650.850.00-2581,400.000.100.00-23673
2,125.000.00-231,420.000.580.00-23107
2,087.370.00-191,440.000.100.00-1209
1,776.100.00-101,460.000.180.00-3157
1,846.660.00-1161,480.000.660.00-386
1,796.740.00-1461,500.000.180.00-1688
1,549.800.00-1251,520.000.330.00-2247
1,432.060.00-10151,540.000.060.00-1136
1,750.900.00-1141,560.000.360.00-8426
1,644.920.00-1401,580.000.770.00-1330
1,801.700.00-101,600.000.570.00-1481
1,879.000.00-1381,620.005.230.00-198
1,585.000.00-2331,640.003.850.00-2208
1,741.380.00-101,660.000.440.00-1130
495.400.00-15161,680.000.590.00-2139
1,580.000.00-701,700.000.500.00-17844
1,337.000.00-2201,720.000.790.00-2159
1,742.200.00-5341,740.000.430.00-2261
1,624.700.00-101,760.000.580.00-178
1,735.000.00-101,780.000.250.00-1118
-----1,790.000.450.00--8
1,511.750.00-101,800.000.880.00-250
1,646.700.00--11,810.000.770.00--0
1,098.500.00-11461,820.000.500.00-55350
1,642.280.00-101,830.000.480.00-54114
1,084.000.00-1691,835.000.410.00-174
1,474.450.00-11161,840.000.860.00-1135
-----1,850.000.950.00--10
1,526.570.00-12071,860.000.570.00-1873
1,379.520.00-2201,880.000.740.00-1152
-----1,890.000.560.00-11
1,583.200.00-201,900.001.000.00-21283
1,339.740.00-221151,920.001.450.00-186
-----1,930.001.010.00--12
1,196.350.00-1391,940.005.750.00-172
-----1,950.001.500.00--0
1,428.730.00-101,960.001.250.00-386
1,420.500.00-11471,980.000.960.00-1487
-----1,990.000.960.00--0
1,230.200.00-75542,000.001.350.00-612,967
1,185.150.00-1622,050.001.780.00-690
1,374.990.00-13492,100.002.000.00-8730
1,321.900.00-10712,150.001.790.00-173222
1,312.100.00-10262,160.002.840.00-270
1,136.050.00-1162,180.001.750.00-163
1,003.460.00-242942,200.003.100.00-4541
965.750.00-102,220.001.450.00-2128
976.090.00-5502,240.002.030.00-179
1,284.500.00-61752,250.002.100.00-12197
1,198.500.00-3512,260.001.700.00-1150
773.710.00-1282,280.003.680.00-163
972.000.00-302,300.003.860.00-4577
953.300.00-1202,320.004.090.00-2105
1,030.000.00-1262,340.004.900.00-1116
1,099.500.00-302,360.004.350.00-589
957.000.00-1312,380.004.850.00-1123
836.550.00-102,400.005.150.00-16621
810.000.00-102,420.004.450.00-1112
1,010.390.00-1152,440.005.700.00-11127
1,019.650.00-3272,460.005.900.00-13489
1,004.590.00-102,480.006.150.00-2333
666.000.00-13822,500.006.650.00-611,441
922.200.00-1572,520.007.110.00-20137
947.150.00-102,540.007.500.00-3197
865.000.00-1252,560.006.950.00-7213
661.590.00-302,580.007.250.00-12175
622.250.00-202,600.009.700.00-181,096
604.790.00-102,620.0010.200.00-8120
789.400.00-1422,640.0010.130.00-5156
641.500.00-1542,650.0010.430.00-17232
779.000.00-10122,660.0011.300.00-13154
625.030.00-2202,680.0012.870.00-5209
527.600.00-1302,700.0012.270.00-921,636
519.840.00-1722,720.0014.950.00-13185
672.850.00-102,740.0016.170.00-10217
486.950.00-102,760.0020.000.00-5922
430.700.00-11962,780.0021.400.00-151,408
441.460.00-902,800.0018.950.00-3522,352
485.950.00-11412,820.0020.090.00-29180
409.750.00-102,840.0020.620.00-64259
635.000.00-2422,860.0023.250.00-1101,898
291.600.00-1322,880.0024.390.00-68471
354.900.00-264772,900.0026.520.00-2511,758
282.890.00-102,920.0029.290.00-172384
312.850.00-1552,940.0031.910.00-310533
305.550.00-1632,960.0034.750.00-174659
283.420.00-102,980.0037.500.00-212618
266.570.00-2103,000.0041.600.00-4784,001
201.850.00-103,010.0044.150.00-51255
257.750.00-11363,020.0044.500.00-134536
239.600.00--23,030.0046.950.00-50114
242.010.00-303,040.0049.250.00-58341
229.700.00-181,2023,050.0051.500.00-1462,458
197.720.00-11563,060.0051.950.00-52437
205.950.00-30313,070.0056.970.00-63146
159.850.00-303,075.0060.100.00-100179
202.550.00-8673,080.0061.250.00-138605
198.950.00-19553,085.0063.740.00-25106
198.100.00-1293,090.0064.800.00-82344
198.900.00-703,095.0066.910.00-42240
189.800.00-5903,100.0065.050.00-6952,703
178.800.00-303,110.0070.050.00-64209
182.050.00-31243,120.0070.040.00-143283
167.150.00-503,130.0073.210.00-100164
165.100.00-131863,140.0081.580.00-125594
151.460.00-763783,150.0081.080.00-207851
152.850.00-1803,160.0084.650.00-82314
142.280.00-31543,170.0086.900.00-62272
133.400.00-273063,180.0090.790.00-66781
134.370.00-2203,190.00102.370.00-42350
126.800.00-3923,7423,200.0096.450.00-2864,398
122.150.00-6803,210.00104.400.00-79160
116.400.00-981043,220.00108.040.00-46279
111.610.00-8703,230.00113.550.00-52186
101.990.00-7503,240.00116.250.00-72212
100.860.00-21203,250.00123.350.00-372,361
96.550.00-38833,260.00127.300.00-10101
92.470.00-3003,270.00142.400.00-32130
87.530.00-151523,280.00145.900.00-39176
81.350.00-332193,290.00147.350.00-14226
78.500.00-2,6825,4323,300.00147.160.00-3534,031
74.280.00-3603,305.00162.350.00-4104
75.250.00-381563,310.00165.650.00-22139
58.890.00-1753,315.00160.250.00-280
66.780.00-881363,320.00174.850.00-497
72.400.00-11443,325.00169.710.00-1292
63.170.00-4203,330.00165.220.00-13190
64.000.00-603,335.00182.500.00-151
59.600.00-4003,340.00208.840.00-5142
64.000.00-26483,345.00212.400.00-365
59.360.00-41303,350.00181.950.00-371,339
50.200.00-7953,355.00221.310.00-931
58.350.00-581193,360.00190.590.00-770
51.210.00-403,365.00221.790.00-128
51.760.00-31703,370.00204.430.00-4108
48.260.00-2203,375.00207.410.00-196
48.080.00-10883,380.00213.150.00-2150
40.170.00-503,385.00205.000.00-136
48.620.00-431143,390.00219.750.00-185
46.040.00-603,395.00211.500.00-966
44.670.00-1,8413,8783,400.00214.350.00-182,506
45.050.00-603,405.00175.300.00-1764
41.070.00-551323,410.00224.250.00-1690
39.000.00-703,415.00277.550.00-226
39.140.00-6603,420.00239.770.00-563
40.580.00-12433,425.00182.550.00-225
36.250.00-20623,430.00277.930.00-140
35.450.00-503,435.00242.990.00-133
35.940.00-111063,440.00284.650.00-1042
26.270.00-6353,445.00225.380.00-1120
32.400.00-7203,450.00296.810.00-13315
31.730.00-141393,455.00230.780.00-1523
31.630.00-101073,460.00296.100.00-146
30.540.00-1603,465.00300.270.00-221
28.900.00-365833,470.00209.070.00-257
28.200.00-3303,475.00314.890.00-170
26.680.00-2003,480.00235.270.00-140
27.450.00-91003,485.00239.150.00-128
26.000.00-1853053,490.00319.650.00-139
24.700.00-11763,495.00295.910.00-1152
23.740.00-6743,4463,500.00338.000.00-5494
23.450.00-312693,505.00303.900.00-118
22.930.00-23103,510.00269.690.00-3250
17.340.00-3061,4213,550.00346.610.00-10238
12.750.00-43803,600.00399.810.00-14119
9.700.00-1197873,650.00446.840.00-14351
7.120.00-2091,2133,700.00433.500.00-3148
5.550.00-13203,750.00527.500.00-220
4.750.00-5803,800.00632.750.00-184
3.700.00-103673,850.00578.650.00-154
2.970.00-42003,900.00594.480.00-349
2.440.00-503,950.00728.100.00-154
2.120.00-60404,000.00859.500.00-185
1.900.00-1413894,050.00848.450.00-120
1.680.00-133864,100.00829.200.00-111
1.460.00-104,150.00839.100.00-115
1.230.00-2904,200.001,059.000.00-15
1.050.00-5104,250.00785.300.00-232
0.840.00-6404,300.00833.350.00-434
0.660.00-21164,350.001,164.950.00-220
0.840.00-49394,400.001,049.100.00-820
0.730.00-61,1424,450.00978.100.00-38
0.750.00-1251,0144,500.001,180.300.00-27
0.680.00-104,550.001,080.350.00-18
0.460.00-71,7324,600.001,133.950.00-14
0.490.00-14674,650.001,350.540.00-112
0.490.00-204,700.001,400.480.00-10
0.410.00-11184,750.001,777.350.00-24
0.350.00-93064,800.001,743.500.00-22
0.430.00-12794,850.001,858.350.00-11
0.290.00-1004,900.001,539.700.00-10
0.230.00-101114,950.001,540.000.00-20
0.250.00-1141,4275,000.001,754.450.00-210
0.300.00-13575,050.001,705.350.00-10
0.180.00-105,100.001,903.750.00-20
0.410.00-7105,150.001,936.350.00-13
0.500.00-22835,200.001,917.900.00-16
0.100.00-105,250.002,201.800.00-10
0.120.00-6605,300.001,927.950.00-20