Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.222,90+61,43 (+1,94%)
No fechamento: 4:00PM EDT
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
1,777.400.00-121,460.001.76-0.54-23.48%36164
1,901.500.00-101,480.001.92-0.31-13.90%10314
1,717.15+152.55+9.75%281,500.002.14-0.36-14.40%5331
1,799.000.00-101,520.001.340.00-197
1,654.300.00-121,540.007.250.00--3
-----1,560.006.100.00--1
-----1,580.002.080.00-25
1,759.800.00-241,600.002.300.00-10135
1,735.000.00--11,620.002.130.00-1029
-----1,640.001.650.00-1024
1,617.500.00--01,660.003.800.00-125
1,628.250.00-201,680.002.680.00-25
1,685.000.00-121,700.003.250.00-2152
-----1,720.004.600.00-1826
-----1,740.004.600.00-719
-----1,760.003.700.00-1324
-----1,780.005.200.00-4944
1,475.000.00-111,800.005.400.00-25155
-----1,820.0010.600.00-67
1,377.100.00-111,840.0012.650.00-433
1,186.500.00-111,860.006.600.00-27
1,358.250.00-121,880.004.850.00-1119
1,365.110.00-111,900.005.200.00-4142
-----1,920.0010.450.00-1017
-----1,940.005.350.00-128
-----1,960.004.590.00-117
-----1,980.006.85+2.69+64.66%165
1,170.000.00-172,000.005.90-1.85-23.87%16222
1,243.420.00-172,100.0010.400.00-12208
1,013.25+41.25+4.24%142,200.009.85-2.20-18.26%11157
1,068.500.00-1462,300.0012.55-4.70-27.25%34299
700.000.00-2312,400.0017.00-3.50-17.07%20334
758.980.00-2112,500.0021.25-9.35-30.56%12578
1,000.000.00-2142,520.0031.960.00-2279
611.050.00-152,540.0038.600.00-333
901.200.00-222,560.0032.010.00-180
616.870.00-162,580.0035.450.00-1163
730.000.00-2132,600.0028.90-14.85-33.94%14220
815.750.00-112,620.0046.350.00-162
854.000.00-142,640.0032.95-12.52-27.53%7599
831.760.00-132,660.0035.15-13.60-27.90%5113
494.000.00-222,680.0038.85-9.35-19.40%1179
674.000.00-1112,700.0038.40-16.90-30.56%10603
608.450.00-122,720.0063.850.00-278
479.200.00-242,740.0046.49-18.51-28.48%1560
512.04-50.61-8.99%182,760.0057.100.00-2218
566.790.00-122,780.0054.21-15.36-22.08%11333
440.000.00-2672,800.0052.53-20.49-28.06%21678
420.000.00-3352,820.0082.820.00-1123
690.100.00-172,840.0063.28-13.87-17.98%168
430.360.00-2152,860.0067.22-30.33-31.09%11143
440.170.00-162,880.0088.960.00-6107
400.00+43.18+12.10%11422,900.0071.50-25.25-26.10%11355
355.520.00-182,920.0079.80-23.55-22.79%845
356.260.00-292,940.0081.10-32.97-28.90%194
347.75+37.02+11.91%1262,960.00123.000.00-487
540.500.00-1192,980.0094.50-22.78-19.42%6143
325.44+29.89+10.11%154003,000.0096.00-31.38-24.63%45784
298.650.00-2153,020.00135.600.00-107205
297.20+36.25+13.89%15333,040.00138.450.00-121637
282.06+31.51+12.58%23263,050.00114.80-27.40-19.27%4524
249.760.00-11803,060.00128.30-17.80-12.18%9216
242.050.00-4513,080.00153.540.00-37581
256.00+21.00+8.94%51,7353,100.00130.86-31.49-19.40%22961
238.92+18.42+8.35%10333,120.00170.550.00-3195
233.95+22.15+10.46%5843,140.00149.43-31.14-17.25%199
226.40+22.35+10.95%5953,150.00156.15-28.15-15.27%30176
215.63+19.37+9.87%1513,160.00161.48-34.40-17.56%992
211.10+27.38+14.90%13823,180.00162.78-40.93-20.09%11150
201.80+20.60+11.37%657363,200.00170.70-37.30-17.93%55814
170.40+15.25+9.83%325763,250.00199.85-39.14-16.38%28819
151.70+16.50+12.20%881,1163,300.00229.00-41.34-15.29%4770
126.03+10.13+8.74%305673,350.00251.98-46.50-15.58%6473
109.00+8.60+8.57%518663,400.00281.50-49.27-14.90%221704
77.00+5.90+8.30%559153,500.00350.05-53.22-13.20%2130
64.50+2.85+4.62%81773,550.00438.220.00-2145
55.20+5.20+10.40%145563,600.00449.45-29.30-6.12%140
46.20+6.85+17.41%101833,650.00507.050.00-128
37.90+1.28+3.50%104113,700.00542.530.00-117
31.38+3.65+13.16%91613,750.00626.670.00-15
27.03+0.88+3.37%483063,800.00540.050.00-15
21.37+1.09+5.37%15983,850.00650.900.00-12
18.20-0.05-0.27%82723,900.00637.900.00-1214
14.60-0.10-0.68%21303,950.00977.900.00-112
12.90-0.30-2.27%991,0154,000.00734.780.00-10132
10.740.00-12564,050.00635.000.00--4
9.30-0.90-8.82%91214,100.00828.980.00-1013
8.45+0.05+0.60%11004,150.00876.700.00-17
7.10-0.55-7.19%272774,200.00-----
6.00-0.75-11.11%3864,250.001,104.750.00-20
5.50-0.60-9.84%7914,300.001,217.500.00--1
4.77-0.08-1.65%3964,350.001,094.700.00-14
4.930.00-11294,400.001,124.250.00-45
4.23+0.01+0.24%1674,450.001,179.400.00-15
3.55+0.20+5.97%203464,500.001,142.950.00-22
3.450.00-1624,550.001,281.000.00-23
2.99-0.14-4.47%1744,600.001,429.470.00-12
6.300.00-2354,650.001,380.350.00--7
2.660.00-11564,700.001,653.170.00-210
2.650.00-2514,750.001,311.100.00-12
2.410.00-3704,800.001,743.470.00-11
2.890.00-2214,850.001,404.700.00--2
1.920.00-1724,900.001,787.000.00--1
1.870.00-1244,950.001,983.150.00-11
1.58-0.22-12.22%235335,000.002,012.750.00-12
1.44-0.69-32.39%21495,050.002,086.500.00-22
1.680.00-2525,100.001,642.900.00--0
1.580.00-6145,150.002,185.500.00-11
1.24-0.80-39.22%4395,200.001,742.350.00-20
1.05-0.50-32.26%81015,250.001,871.600.00-12
1.07-0.18-14.40%238675,300.001,921.400.00-10