Mercado fechará em 4 h 38 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.305,02-26,46 (-0,79%)
A partir de 11:22AM 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
1,882.000.00-22371,460.000.100.00-10903
1,764.650.00-101,480.000.120.00-2146
2,172.500.00-271,500.000.120.00-41551
1,815.160.00-211,520.000.230.00-121
1,806.320.00-101,540.000.800.00-115
1,706.500.00-121,560.000.500.00-598
1,632.500.00--11,580.000.240.00-1047
1,914.000.00-211,600.000.200.00-1176
1,733.320.00-251,620.000.30-0.01-3.23%112
1,596.200.00-131,640.000.520.00-1632
1,431.500.00-111,660.000.460.00-19
1,555.500.00-101,680.001.620.00--15
1,815.300.00-481,700.000.290.00-25498
1,602.510.00-121,720.001.410.00-6451
1,561.850.00-351,740.001.720.00-1103
1,303.580.00-131,760.000.800.00-121173
1,566.700.00-131,780.003.650.00-449
1,553.040.00-161,800.000.580.00-1245
1,162.600.00-631,820.006.750.00-1021
1,094.800.00-211,840.000.630.00-127
1,488.720.00-131,860.000.900.00-1219
1,445.650.00-121,880.001.080.00-119
1,603.870.00-141,900.000.800.00-1123
1,352.810.00-201,920.001.210.00-44
1,692.500.00-5181,940.000.920.00-135
1,169.120.00-441,960.000.930.00-592
1,476.420.00-151,980.001.030.00-1448
1,324.680.00-1122,000.000.950.00-331,181
1,246.960.00-132,050.001.130.00-1198
1,516.220.00-142,100.001.360.00-2314
1,188.510.00-5112,150.002.360.00-394
1,208.290.00-492,200.001.47-0.07-4.55%57180
1,057.000.00-112,250.001.950.00-2186
1,069.110.00-162,300.002.10+0.14+7.14%2709
997.910.00-462,350.002.42+0.02+0.83%1256
949.500.00-1162,400.002.660.00-23351
888.010.00-292,450.002.95-0.10-3.28%1139
837.450.00-1192,500.003.60-0.17-4.51%52922
793.650.00-1102,550.004.41+0.23+5.50%1445
734.330.00-192,600.004.95+0.11+2.27%13758
687.590.00-1302,650.005.35-0.15-2.73%4525
638.590.00-1502,700.006.85+0.50+7.87%4775
1,020.040.00-1292,750.007.500.00-11363
568.000.00-1632,800.009.80+1.08+12.39%271,146
503.480.00-1392,850.0012.00+1.23+11.42%21698
443.920.00-2622,900.0014.77+1.65+12.58%311,097
395.300.00-1252,950.0018.58+2.38+14.69%60714
332.61-15.04-4.33%13443,000.0023.58+3.28+16.16%982,023
303.020.00-5783,050.0030.34+3.86+14.58%40800
277.660.00-2643,090.0037.14+5.16+16.14%72909
246.42-18.60-7.02%44543,100.0038.00+4.70+14.11%1192,072
238.90-36.96-13.40%25043,110.0041.87+6.40+18.04%33780
234.49-33.33-12.44%24193,120.0042.02+4.28+11.34%42712
260.800.00-24413,130.0046.90+9.80+26.42%4577
234.400.00-43383,140.0048.03+6.74+16.32%12622
208.50-19.60-8.59%44983,150.0051.14+7.91+18.30%241,923
214.780.00-124023,160.0053.81+7.18+15.40%8600
217.350.00-23393,170.0054.16+8.04+17.43%7523
189.00-14.35-7.06%51633,180.0058.34+9.69+19.92%20416
179.79-15.84-8.10%21713,190.0061.74+8.46+15.88%19411
170.00-20.90-10.95%52,0223,200.0064.48+8.45+15.08%722,710
192.270.00-1653,210.0067.48+7.71+12.90%3231
187.520.00-9533,220.0070.88+8.96+14.47%4426
172.150.00-1583,225.0071.78+8.33+13.13%1204
170.000.00-3463,230.0072.27+9.00+14.22%58262
279.220.00-1493,235.0076.77+9.72+14.50%3179
169.550.00-2513,240.0078.38+7.48+10.55%71443
169.200.00-5373,245.0080.38+7.73+10.64%4173
143.66-5.68-3.80%71863,250.0084.25+12.77+17.87%611,255
157.450.00-2623,255.0081.20+3.57+4.60%3283
139.25-12.03-7.95%2453,260.0085.56+9.68+12.76%11152
169.070.00-7253,265.0087.92+12.80+17.04%2113
132.10-6.03-4.37%2393,270.0089.65+8.58+10.58%4227
126.25-37.55-22.92%1753,275.0082.02-1.05-1.26%7258
127.27-6.00-4.50%8203,280.0092.01+9.10+10.98%24161
130.270.00-4393,285.0093.78+11.16+13.51%188
115.10-16.80-12.74%4413,290.0099.85+11.85+13.47%13129
117.55-13.11-10.03%1131613,295.00100.00+12.66+14.50%16132
110.14-15.61-12.41%1078183,300.00104.21+13.21+14.52%1511,238
107.00-34.08-24.16%37303,305.00107.40+17.25+19.13%10106
105.25-16.74-13.72%48593,310.00106.30+13.03+13.97%24152
106.52-8.75-7.59%2673,315.00107.20+11.06+11.50%3218
104.00-10.18-8.92%81763,320.00113.95+13.11+13.00%40278
95.34-14.11-12.89%722493,330.00118.60+13.03+12.34%56300
92.00-9.09-8.99%212383,340.00124.28+11.38+10.08%74300
87.00-11.70-11.85%2061,5133,350.00129.79+14.68+12.75%281,657
83.49-11.86-12.44%211813,360.00118.250.00-14152
82.10-8.91-9.79%141493,370.00141.24+17.56+14.20%3187
83.00-2.00-2.35%1573,375.00144.19+13.04+9.94%379
74.46-9.04-10.83%1603,380.00147.73+20.19+15.83%5255
75.00-7.00-8.54%2733,385.00147.80+12.65+9.36%3121
72.29-10.02-12.17%432333,390.00141.69+6.96+5.17%3338
67.10-11.80-14.96%1592,2573,400.00156.97+11.15+7.65%192,245
63.87-7.56-10.58%222363,410.00143.04-6.97-4.65%1198
67.83-2.12-3.03%11883,420.00168.82+11.60+7.38%3161
56.65-9.35-14.17%21493,430.00176.34+12.74+7.79%5120
53.61-8.94-14.29%101583,440.00164.33-7.79-4.53%2205
52.88-7.35-12.20%546753,450.00189.76+14.81+8.47%12793
54.02-2.96-5.19%11973,460.00194.80+10.45+5.67%12138
45.95-7.50-14.03%72163,470.00202.15+18.28+9.94%11159
42.80-7.45-14.83%61723,480.00211.59+20.64+10.81%1431
40.77-5.84-12.53%111823,490.00217.25+11.25+5.46%1198
37.90-7.50-16.52%1252,2283,500.00231.00+21.30+10.16%191,232
28.38-5.20-15.49%1091,2333,550.00266.39+17.76+7.14%2497
22.42-3.52-13.57%131453,590.00279.82+3.17+1.15%2120
25.71+0.96+3.88%201233,595.00289.350.00-184
21.25-2.91-12.04%1354,2483,600.00290.700.00-271,843
20.55-3.63-15.01%18543,605.00302.800.00-930
20.12-2.23-9.98%13953,610.00296.720.00-286
21.21-1.66-7.26%3243,615.00300.390.00-242
19.00-3.52-15.63%171203,620.00292.080.00-137160
18.72-3.19-14.56%441523,625.00321.000.00-372
21.330.00-11373,630.00336.73+11.73+3.61%1354
19.38-1.20-5.83%2363,635.00319.040.00-5392
17.78-1.45-7.54%5783,640.00323.160.00-20100
19.010.00-17443,645.00337.760.00-5669
15.73-3.48-18.12%468293,650.00355.11+23.02+6.93%3344
17.32-0.67-3.72%1463,655.00327.280.00-114
15.95-1.03-6.07%3573,660.00170.250.00-1219
15.99-1.24-7.20%3183,665.00351.050.00-215
14.65-1.75-10.67%38493,670.00341.75-13.30-3.75%1125
14.17-2.11-12.96%7563,675.00353.650.00-12
13.71-1.86-11.95%111613,680.00351.53+3.33+0.96%118
14.80-0.55-3.58%3383,685.00362.800.00-211
13.25-1.95-12.83%5883,690.00369.490.00-18
14.100.00-131123,695.00375.650.00-19
12.35-2.48-16.72%932,6283,700.00399.86+24.86+6.63%41,003
12.34-1.11-8.25%172183,705.00393.740.00-511
12.31-1.24-9.15%4823,710.00195.740.00-1512
13.230.00-1683,715.00243.350.00--2
12.81-0.34-2.59%10663,720.00400.170.00-12
12.11-4.34-26.38%1183,725.00174.350.00-60
10.75-1.41-11.60%111433,730.00415.900.00-24
11.60-0.22-1.86%293,735.00403.900.00-110
10.62-1.18-10.00%10533,740.00418.530.00-45
11.140.00-6283,745.00229.000.00--1
9.57-1.43-13.00%208643,750.00445.64+17.26+4.03%2162
10.62-0.13-1.21%17223,755.00439.280.00-8287
9.44-0.92-8.88%3423,760.00443.780.00-130134
10.050.00-16203,765.00211.300.00--3
10.300.00-1223,770.00233.050.00-11
9.600.00-1493,775.00220.200.00--1
9.00-0.46-4.86%1533,780.00442.820.00-6065
8.80-0.44-4.76%1213,785.00446.690.00-6161
9.270.00-1443,790.00-----
8.900.00-71463,795.00244.400.00-12
7.80-1.15-12.85%611,8793,800.00484.84+26.74+5.84%1251
7.74-0.75-8.83%201123,805.00314.150.00-23
6.45-0.78-10.79%446113,850.00544.05+44.55+8.92%1145
5.54-0.66-10.65%201,0593,900.00329.350.00-12117
4.61-0.77-14.31%223733,950.00617.810.00-228
4.30-0.25-5.49%1242,5714,000.00658.860.00-949
3.80-0.41-9.74%13904,050.00476.100.00-721
3.33-0.44-11.67%141,9374,100.00771.15-1.70-0.22%123
3.32+0.12+3.75%33914,150.00822.550.00-115
2.85-0.15-5.00%561,0834,200.00864.200.00-15
2.700.00-402564,250.001,229.600.00-26
2.37-0.03-1.25%23754,300.00704.670.00-59
2.25-0.07-3.02%12604,350.00-----
1.97-0.10-4.83%335244,400.00786.390.00-14
1.90-0.02-1.04%123494,450.001,119.65+266.52+31.24%13
1.45-0.30-17.14%341,1314,500.001,164.090.00-1898
1.400.00-141304,550.00988.750.00-216
1.420.00-41484,600.00997.680.00-312
1.680.00-42184,650.001,125.450.00-211
1.530.00-42914,700.001,074.120.00-112
1.230.00-3244,750.001,159.180.00-2020
0.88-0.17-16.19%12864,800.001,263.850.00-111
0.97-0.26-21.14%11114,850.001,294.550.00-15
1.200.00-63414,900.001,557.850.00-29
1.040.00-24504,950.001,316.750.00-111
0.75-0.05-6.25%296335,000.001,319.850.00-12
0.700.00-13075,100.001,467.060.00-540
0.640.00-1935,200.001,866.900.00-540
0.690.00-333755,300.001,965.160.00-48
0.55+0.05+10.00%51675,400.001,773.410.00-23
0.37-0.03-7.50%321645,500.001,840.400.00-10