Mercado fechará em 4 h 59 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.298,53+28,14 (+0,86%)
A partir de 11:01AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
17 de setembro de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,647.000.00-141,460.002.490.00-1120
1,737.810.00-251,480.002.550.00-414
1,870.000.00-251,500.002.830.00-2508
1,815.160.00-211,520.002.750.00-28
1,806.320.00-101,540.002.800.00-215
1,706.500.00-121,560.006.560.00-614
1,632.500.00--11,580.005.050.00-1023
1,648.450.00-131,600.003.300.00-189
1,408.500.00-151,620.002.350.00-1011
1,724.700.00-121,640.004.450.00-22
1,431.500.00-111,660.004.450.00-28
1,620.260.00-131,680.00-----
1,706.540.00-181,700.004.230.00-558
1,602.510.00-121,720.005.750.00-19
1,561.850.00-351,740.005.650.00-7102
1,303.580.00-131,760.006.350.00-149
1,233.300.00-231,780.006.700.00-3739
1,602.680.00-121,800.004.700.00-237
1,162.600.00-631,820.006.750.00-1021
1,094.800.00-211,840.005.300.00-24
1,444.140.00-121,860.007.590.00-517
1,423.230.00-421,880.0032.950.00--4
1,404.590.00-141,900.008.250.00-10117
1,352.810.00-201,920.006.050.00-12
1,193.500.00-2131,940.006.100.00-127
1,169.120.00-441,960.005.080.00-268
1,425.370.00-341,980.0010.940.00-1819
1,250.000.00-172,000.008.350.00-6519
1,246.960.00-132,050.006.150.00-3442
1,208.230.00-132,100.0010.140.00-3142
1,123.400.00-1132,150.0016.750.00-1482
1,101.870.00-182,200.0013.000.00-14259
1,057.000.00-112,250.0013.850.00-1146
1,002.220.00-262,300.0017.140.00-1194
947.600.00-222,350.0016.75-8.15-32.73%1134
910.000.00-1182,400.0021.330.00-6232
1,084.520.00-272,450.0023.400.00-4139
820.00+47.50+6.15%3172,500.0027.350.00-24560
707.100.00-252,550.0033.300.00-3150
724.300.00-182,600.0036.910.00-12649
505.220.00-1312,650.0040.950.00-12369
529.000.00-1512,700.0046.650.00-13557
525.650.00-1292,750.0050.10-6.55-11.56%1279
485.000.00-1592,800.0058.00-9.10-13.56%1866
519.84+25.87+5.24%2412,850.0075.700.00-3306
463.720.00-1372,900.0074.00-12.90-14.84%131,081
593.300.00-1172,950.0086.95-14.30-14.12%1291
401.77+36.72+10.06%63023,000.0094.00-11.40-10.82%31,161
274.700.00-8603,050.00131.450.00-7238
333.30+76.30+29.69%1423,090.00143.500.00-1114
312.590.00-34573,100.00138.300.00-4910
326.75+20.26+6.61%10563,110.00166.500.00-18146
238.090.00-1373,120.00175.000.00-59135
283.000.00-1363,130.00154.000.00-2690
286.100.00-1243,140.00171.160.00-27126
280.000.00-32903,150.00166.730.00-2443
272.000.00-4953,160.00187.950.00-34123
238.250.00-3343,170.00184.820.00-3887
248.000.00-131413,180.00171.300.00-4124
271.00+29.95+12.42%11723,190.00175.380.00-483
271.63+32.93+13.80%299203,200.00179.730.00-10906
234.950.00-1413,210.00179.900.00-374
229.730.00-4393,220.00184.950.00-250
224.800.00-1323,225.00210.190.00-131
235.630.00-1223,230.00190.000.00-334
241.450.00-1513,235.00201.620.00-341
242.000.00-7333,240.00193.200.00-441
216.850.00-4333,245.00200.700.00-1038
237.94+29.27+14.03%41093,250.00202.030.00-796
238.00+24.00+11.21%2463,255.00267.350.00-129
233.00+26.14+12.64%2433,260.00200.980.00-422
204.360.00-1153,265.00203.330.00-125
198.770.00-1203,270.00229.970.00-151
231.83+60.07+34.97%55133,275.00232.560.00-133
227.29+41.24+22.17%1183,280.00138.550.00-216
199.000.00-1363,285.00281.950.00-138
149.430.00-5163,290.00221.490.00-837
205.450.00-5653,295.00215.35-14.21-6.19%133
220.00+20.54+10.30%73223,300.00208.85-17.54-7.75%1286
218.00+55.85+34.44%2293,305.00294.110.00-1034
149.580.00-2403,310.00249.000.00-137
193.600.00-1493,315.00266.560.00-251
205.58+19.27+10.34%1373,320.00269.960.00-274
144.500.00-1543,330.00309.250.00-431
197.70+24.95+14.44%2573,340.00231.580.00-649
151.320.00-41463,350.00254.430.00-4186
124.450.00-2743,360.00179.130.00-126
129.080.00-9703,370.00226.250.00-694
172.72+47.01+37.40%1363,380.00274.000.00-250
168.22+44.96+36.48%1283,390.00267.180.00-447
166.00+11.11+7.17%31,0553,400.00347.260.00-5902
161.600.00-111703,410.00354.960.00-556
145.430.00-11873,420.00321.400.00-19
113.120.00-1653,430.00273.200.00-216
112.270.00-10743,440.00296.300.00-134
134.120.00-12473,450.00317.800.00-1100
135.000.00-11273,460.00399.050.00-214
121.700.00-1963,470.00296.600.00-113
123.000.00-41143,480.00274.800.00-116
90.500.00-11283,490.00349.420.00-241
131.00+13.05+11.06%181,1293,500.00412.080.00-3694
98.150.00-42103,550.00368.550.00-160
89.000.00-203473,600.00403.150.00-155
77.000.00-34013,650.00374.900.00-545
72.45+6.45+9.77%72323,700.00584.400.00-522
61.10+6.85+12.63%42213,750.00637.020.00-111
46.600.00-62763,800.00508.500.00-138
32.200.00-12653,850.00489.550.00--2
33.860.00-111923,900.00579.450.00-23
31.80+2.35+7.98%21163,950.00-----
25.860.00-161,2914,000.00664.450.00-27
21.140.00-11794,050.001,035.800.00-13
21.51+2.46+12.91%11954,100.00804.360.00-20
16.300.00-3874,150.001,099.930.00--0
16.15+1.99+14.05%12564,200.001,070.150.00--2
10.300.00-31914,250.001,229.600.00-26
8.850.00-12614,300.001,274.150.00--2
10.250.00-22004,350.00-----
9.70+1.40+16.87%485104,400.001,130.400.00--2
7.250.00-33864,450.001,210.850.00--2
7.65+0.80+11.68%15384,500.001,212.00-127.60-9.53%14
5.850.00-151344,550.001,277.950.00-19
5.600.00-1614,600.001,351.000.00-44
4.350.00-21294,650.00-----
4.400.00-11204,700.001,458.050.00-82
4.650.00--24,750.00-----
3.820.00-2714,800.001,447.100.00-25
8.000.00-2254,850.001,387.750.00--1
5.250.00-23604,900.001,439.650.00-19
3.340.00-65704,950.00-----
3.050.00-64385,000.00-----
2.270.00-11575,100.001,948.500.00--2
2.100.00-175,200.00-----
1.700.00-10795,300.00-----