Mercado fechará em 6 h 4 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.326,52-4,97 (-0,15%)
A partir de 9:56AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
20 de agosto de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,890.350.00-2311,460.000.020.00-1429
2,097.600.00-151,480.000.050.00-10353
2,107.550.00-2101,500.000.020.00-1361
2,128.900.00-131,520.000.020.00-202311
1,654.300.00-121,540.000.050.00-215
2,054.200.00--11,560.000.030.00-181
2,061.150.00--11,580.000.190.00-121
1,733.400.00-171,600.000.050.00-3185
1,735.000.00--11,620.000.350.00-635
1,881.400.00-341,640.000.330.00-50139
1,617.500.00--01,660.000.220.00-129
1,919.870.00-241,680.000.080.00-2050
1,941.250.00-131,700.000.050.00-7234
-----1,720.000.110.00-3361
-----1,740.000.230.00-127
-----1,760.000.250.00-538
-----1,780.001.180.00-149
1,551.590.00-131,800.000.230.00-2447
-----1,820.000.150.00-232
1,832.780.00-111,840.001.280.00-450
1,487.270.00-121,860.001.440.00-18
1,358.250.00-121,880.001.170.00-6335
1,431.950.00-121,900.000.120.00-1128
1,336.280.00--31,920.000.380.00-331
-----1,940.000.210.00-128
-----1,960.000.090.00-123
-----1,970.000.130.00-1910
1,753.400.00--11,980.000.050.00-167
1,646.050.00-121,990.000.620.00-26
1,358.430.00-2132,000.000.190.00-7795
1,255.530.00-4102,100.000.16-0.02-11.11%1477
1,488.250.00-142,200.000.370.00-2644
1,316.860.00-1452,300.000.400.00-10570
938.900.00-1352,400.000.570.00-110821
829.070.00-1302,500.000.74-0.05-6.33%12,161
1,057.900.00-1152,520.000.850.00-11483
1,151.550.00-162,540.000.990.00-3292
996.750.00-122,560.001.050.00-3324
766.700.00-132,580.001.010.00-2207
739.550.00-1242,600.001.100.00-1660
1,070.450.00-112,620.001.780.00-1171
1,023.450.00-142,640.001.350.00-21178
704.450.00-192,660.001.170.00-2369
649.200.00-282,680.001.19-0.26-17.93%2264
636.300.00-2202,700.001.410.00-1671,542
635.700.00-122,720.001.770.00-4341
895.000.00-172,740.001.650.00-1620
600.950.00-392,760.002.130.00-4341
566.050.00-142,780.001.920.00-24343
792.110.00-12622,800.002.030.00-6912,079
527.250.00-1482,820.002.340.00-24222
788.550.00-1112,840.002.360.00-16437
729.650.00-1182,860.002.580.00-35309
736.550.00-1112,880.002.800.00-21271
441.200.00-1412,900.002.47-1.03-29.43%11,004
417.260.00-8282,920.003.470.00-6271
394.550.00-1142,940.003.680.00-37366
399.300.00-1322,960.004.050.00-80468
379.400.00-1232,980.004.500.00-41454
335.530.00-84623,000.004.60-0.45-8.91%12,179
314.530.00-3243,020.005.700.00-53318
300.690.00-506303,040.006.300.00-33781
287.010.00-73733,050.007.010.00-1401,396
281.290.00-12203,060.007.350.00-11473
262.480.00-11523,080.008.420.00-313926
242.00-1.69-0.69%26483,100.009.00-0.50-5.26%42,266
223.400.00-3493,120.0011.05-0.13-1.16%1477
212.430.00-181203,140.0013.080.00-101632
193.500.00-181493,150.0013.60-0.59-4.16%11,195
192.280.00-15613,160.0015.390.00-123604
167.100.00-6863,180.0015.82-2.18-12.11%1924
154.00+0.10+0.06%48173,200.0018.69-2.98-13.75%24,154
113.15+1.43+1.28%21,0183,250.0031.18-2.62-7.75%113,496
93.10+2.05+2.25%31203,280.0041.31-0.36-0.86%141,041
96.71+3.66+3.93%2373,285.0043.550.00-43515
92.78+7.12+8.31%21103,290.0047.360.00-87862
85.130.00-4183,295.0048.760.00-75449
82.630.00-4021,4933,300.0048.71-0.46-0.94%214,327
81.500.00-16523,305.0049.480.00-25116
78.980.00-91513,310.0052.40-2.65-4.81%1286
69.25-6.68-8.80%1503,315.0054.470.00-28117
71.000.00-711153,320.0058.93+1.57+2.74%1252
64.750.00-921133,325.0061.41+1.46+2.44%1266
64.60-1.40-2.12%244843,330.0061.05-1.25-2.01%2626
61.98-1.67-2.62%383333,335.0066.30+0.90+1.38%14228
58.90-1.80-2.97%122783,340.0068.09+0.34+0.50%30436
55.95-2.45-4.20%71893,345.0067.38-3.24-4.59%2395
53.40-2.60-4.64%191,1003,350.0070.77-1.79-2.47%41,764
52.350.00-612003,355.0073.900.00-68389
50.000.00-1054783,360.0077.150.00-81661
47.10-3.50-6.92%1513,365.0076.80-2.25-2.85%2117
47.130.00-737003,370.0086.000.00-133815
44.500.00-33773,375.0089.500.00-19120
45.95+2.65+6.12%105753,380.0091.44-2.46-2.62%26805
44.15+4.67+11.83%10303,385.0091.500.00-22166
37.870.00-232233,390.00100.750.00-113790
37.650.00-301273,395.0098.700.00-32412
34.20-2.15-5.91%462,0573,400.00107.550.00-2133,107
34.000.00-60943,405.00105.150.00-11335
31.70-2.08-6.16%21693,410.00111.43+3.48+3.22%3253
31.050.00-49773,415.00109.100.00-12292
30.90+1.86+6.40%11213,420.00118.74+0.04+0.03%1250
27.75-0.74-2.60%5623,425.00120.650.00-3145
26.55-0.18-0.67%1903,430.00124.980.00-12246
25.500.00-56773,435.00126.470.00-3141
26.350.00-1083213,440.00131.950.00-47292
23.45-0.63-2.62%11203,445.00132.860.00-18158
21.95-1.76-7.42%41,6653,450.00141.240.00-902,667
22.650.00-781513,455.00148.190.00-3298
20.50-0.49-2.33%17253,460.00140.99-8.26-5.53%2334
19.510.00-501153,465.00154.050.00-2893
18.690.00-682323,470.00155.160.00-790941
18.900.00-471243,475.00161.550.00-5137
16.65-0.50-2.92%22533,480.00163.560.00-67619
16.00-0.29-1.78%43323,485.00169.080.00-19284
16.440.00-1031193,490.00167.800.00-24268
14.20-0.94-6.21%319,1923,500.00182.200.00-8767,163
14.60+0.68+4.89%11483,510.00193.100.00-797
11.95-0.24-1.97%11613,520.00202.000.00-44140
11.640.00-761123,530.00209.570.00-999
10.920.00-19773,540.00220.000.00-11118
9.58-0.56-5.52%272,4553,550.00223.00-2.50-1.11%61,080
9.01-0.99-9.90%31813,560.00233.300.00-285
9.060.00-19783,565.00240.950.00-23104
9.300.00-351303,570.00244.700.00-1,5041,563
8.03-0.07-0.86%252313,575.00247.350.00-368
8.410.00-261663,580.00250.250.00-9139
7.870.00-392423,590.00256.700.00-10173
7.00-0.39-5.28%253,0273,600.00272.77-6.41-2.30%21,425
6.650.00-381503,610.00290.470.00-385
6.430.00-802113,620.00294.610.00-593
5.90-0.35-5.60%13293,630.00305.010.00-6168
5.95-0.10-1.65%1663,635.00287.650.00-553
5.950.00-1702933,640.00314.750.00-290
5.48-0.32-5.52%2693,645.00313.900.00-731
5.33-0.11-2.02%131,7533,650.00319.730.00-27665
5.500.00-341013,655.00311.050.00-837
5.350.00-2042733,660.00339.170.00-158
5.050.00-501223,670.00356.500.00-240
5.050.00-37913,680.00347.450.00-758
4.740.00-301303,690.00359.150.00-125
4.50-0.15-3.23%266,8183,700.00374.46+1.76+0.47%11,458
4.300.00-661733,710.00382.950.00-240
4.100.00-432263,720.00381.090.00-313
4.000.00-9523,730.00398.450.00-240
3.790.00-9833,740.00409.900.00-225
3.70-0.03-0.80%51,3803,750.00416.460.00-1344
3.640.00-14483,760.00434.550.00-341
3.500.00-7743,770.00438.850.00-336
3.430.00-14483,780.00455.400.00-112
3.380.00-61573,790.00195.150.00-24
3.05-0.25-7.58%72,4963,800.00472.350.00-13501
3.00-0.15-4.76%12693,810.00462.740.00-1922
3.000.00-16823,820.00188.680.00-67
2.950.00-1901773,830.00223.550.00-421
2.930.00-1402023,840.00497.350.00-374
2.64-0.17-6.05%42,3213,850.00523.150.00-2136
2.770.00-691843,860.00534.800.00-210
2.420.00-2901,6653,900.00570.850.00-969
1.97-0.19-8.80%31,0193,950.00609.700.00-331
1.76-0.14-7.37%245,4424,000.00675.000.00-4189
1.760.00-655294,050.00722.400.00-217
1.39-0.04-2.80%61,0274,100.00765.000.00-166
1.22-0.03-2.40%33904,150.00813.400.00-114
1.180.00-1161,2844,200.00874.050.00-221
1.040.00-3608134,250.00910.650.00-115
0.930.00-968974,300.00944.750.00-115
0.820.00-262644,350.001,002.850.00-114
0.32-0.43-57.33%16064,400.001,079.650.00-212
0.600.00-172344,450.001,124.590.00-311
0.500.00-981,2334,500.001,142.440.00-13
0.490.00-112584,550.001,213.500.00-113
0.490.00-422574,600.001,257.000.00-15
0.490.00-1315534,650.001,038.050.00-18
0.370.00-93614,700.001,067.650.00-11
0.380.00-51934,750.001,029.200.00-10
0.270.00-334314,800.001,275.350.00-20
0.300.00-2484,850.001,523.940.00-30
0.240.00-24684,900.001,237.650.00-11
0.190.00-5844,950.001,331.050.00-20
0.12-0.03-20.00%42,9975,000.001,648.300.00-17
0.170.00-372015,050.001,722.370.00-87
0.190.00-21285,100.001,429.500.00-14
0.120.00-11715,150.001,439.650.00-20
0.190.00-62895,200.001,585.750.00-10
0.140.00-3415345,250.001,606.700.00-10
0.10-0.05-33.33%11,7965,300.001,677.560.00-20
0.100.00-1101315,400.001,748.830.00-26
0.09+0.05+125.00%15815,500.00-----