Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.409,02+109,16 (+3,31%)
No fechamento: 4:00PM EDT
3.410,00 +0,98 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
22 de outubro de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----2,130.000.02-0.02-50.00%254204
-----2,140.000.02-0.03-60.00%97
-----2,160.000.05-0.02-28.57%1105
-----2,170.000.02-0.06-75.00%227
-----2,190.000.05-0.55-91.67%111
-----2,200.000.02-0.04-66.67%199
-----2,210.000.05-1.12-95.73%11
1,148.500.00--12,220.00-----
-----2,240.000.600.00--1
-----2,250.000.02-0.58-96.67%1047
-----2,260.000.640.00-213
-----2,270.000.950.00--3
955.350.00-112,280.00-----
1,109.89+112.49+11.28%11212,290.001.120.00-34
-----2,300.000.05-0.04-44.44%17154
1,096.15+141.54+14.83%852,310.001.040.00--6
-----2,320.000.140.00--30
924.350.00-132,330.00-----
899.090.00--62,340.001.830.00--10
874.120.00-112,350.000.070.00-15
931.700.00-442,360.000.250.00-34
-----2,370.000.900.00-1312
867.950.00-12122,380.002.230.00--1
868.640.00-102,400.000.06-0.03-33.33%225150
832.160.00-112,410.000.140.00-111
971.33+84.97+9.59%132,420.00-----
-----2,430.001.460.00--11
-----2,440.000.250.00-77
797.300.00-552,450.000.170.00-113
-----2,460.000.160.00-3860
-----2,470.001.950.00-24
-----2,480.000.11-0.24-68.57%34
746.460.00-11122,490.000.05-0.34-87.18%111
690.640.00-552,500.000.100.00-10192
-----2,510.000.120.00-27
853.840.00--32,520.000.05-0.20-80.00%140
-----2,530.002.960.00-310
776.440.00--92,540.000.14-1.69-92.35%14
712.740.00-662,550.000.05-0.27-84.37%2754
-----2,560.000.05-0.11-68.75%20148
-----2,570.000.15-3.78-96.18%6124
688.200.00-662,580.000.200.00-128
-----2,590.000.20+0.05+33.33%2159
670.150.00-3232,600.000.17-0.01-5.56%14238
648.040.00--152,610.000.16-0.08-33.33%13
654.270.00-1002,620.000.09-0.21-70.00%505
786.840.00--12,630.000.400.00-1055
633.800.00-112,640.000.20-0.14-41.18%57618
-----2,650.000.21+0.01+5.00%15199
-----2,660.000.270.00-128
815.270.00--22,670.000.07-0.38-84.44%2072
573.270.00--22,680.000.25-0.25-50.00%4026
560.500.00--12,690.000.24-0.66-73.33%1288
583.270.00-122,700.000.25-0.08-24.24%210342
-----2,710.000.430.00-154
523.200.00--12,720.000.25-0.06-19.35%676
518.700.00--12,730.000.27-0.41-60.29%80118
-----2,740.000.25-0.11-30.56%1579
-----2,750.000.36-0.14-28.00%187710
453.900.00-142,760.000.34-0.29-46.03%1030
500.860.00--42,770.000.39-1.01-72.14%618
526.060.00-1262,780.000.38-0.18-32.14%1860
-----2,790.000.35-0.22-38.60%1160
416.200.00-5132,800.000.28-0.25-47.17%106862
530.00+32.10+6.45%442,810.000.38-0.13-25.49%166
521.350.00--12,820.000.45-0.06-11.76%177
-----2,830.000.50-0.30-37.50%363
373.330.00--102,840.000.43-0.12-21.82%444
456.800.00-21972,850.000.41-0.19-31.67%62464
446.050.00-142,860.000.41-0.21-33.87%981
381.750.00-2122,870.000.47-0.24-33.80%2564
497.300.00--22,880.000.46-0.29-38.67%52124
451.260.00-10162,890.000.60-0.10-14.29%1784
510.65+103.55+25.44%29152,900.000.52-0.63-54.78%107877
-----2,910.000.60-0.20-25.00%1730
354.950.00--82,920.000.63-0.26-29.21%28211
345.150.00--32,930.000.57-0.37-39.36%3267
396.130.00-242,940.000.61-0.33-35.11%14484
363.000.00-222,950.000.50-0.65-56.52%204262
353.750.00-442,960.000.45-0.68-60.18%43156
-----2,970.000.80-0.41-33.88%35163
400.59+38.51+10.64%12132,980.000.63-0.68-51.91%206298
260.000.00-242,990.000.61-0.86-58.50%170334
410.23+109.84+36.57%1702433,000.000.74-0.82-52.56%1,0641,057
372.22+72.22+24.07%1123,010.000.91-0.72-44.17%61122
-----3,020.000.85-1.00-54.05%47192
-----3,030.000.94-0.94-50.00%36154
276.550.00-113,040.000.90-1.12-55.45%89166
353.40+119.81+51.29%873,050.000.97-1.35-58.19%671688
269.150.00-113,060.001.04-1.39-57.20%268503
-----3,070.001.10-1.54-58.33%127269
216.650.00-20413,080.001.00-2.00-66.67%275451
270.42+51.10+23.30%1283,090.001.25-2.10-62.69%120648
303.00+91.00+42.92%1272603,100.001.21-2.30-65.53%1,106941
198.850.00-123,110.001.65-2.20-57.14%489665
291.00+147.87+103.31%12393,120.001.49-2.76-64.94%553416
174.350.00-273,130.001.70-3.02-63.98%255406
129.000.00-113,135.001.68-3.32-66.40%226350
271.35+103.82+61.97%2133,140.001.60-3.57-69.05%420307
136.220.00-113,145.001.90-3.47-64.62%424274
246.86+93.65+61.13%951263,150.001.75-4.09-70.03%1,006600
225.00+75.00+50.00%243,155.002.17-3.91-64.31%150146
153.700.00-5173,160.002.34-4.16-64.00%407382
213.20+65.26+44.11%123,165.002.35-4.52-65.79%181117
231.00+87.53+61.01%9283,170.002.38-4.59-65.85%608263
229.00+97.05+73.55%10213,175.002.29-5.56-70.83%463366
217.10+101.90+88.45%4123,180.002.46-5.68-69.78%874474
205.70+76.17+58.80%5253,185.002.89-6.01-67.53%251171
196.49+77.32+64.88%19333,190.002.58-6.61-71.93%1,137422
203.60+87.40+75.22%13273,195.002.70-7.07-72.36%578284
210.00+99.15+89.45%1742,6573,200.002.83-7.59-72.84%2,0981,356
207.85+112.50+117.99%14213,205.003.10-7.92-71.87%256153
192.32+89.45+86.95%12733,210.003.55-8.10-69.53%370191
187.20+88.58+89.82%5413,215.003.50-8.60-71.07%299142
191.00+97.00+103.19%21543,220.003.60-9.95-73.43%719993
168.50+81.10+92.79%10313,225.003.63-11.07-75.31%344268
154.58+68.15+78.85%13563,230.003.75-11.54-75.47%551827
151.09+67.53+80.82%2363,235.004.23-11.52-73.14%210249
164.66+85.10+106.96%10633,240.004.67-12.48-72.77%882445
164.13+93.33+131.82%19543,245.004.60-13.85-75.07%486363
161.59+93.09+135.90%6536273,250.004.90-15.20-75.62%1,5631,094
153.56+90.71+144.33%461463,255.005.22-15.78-75.14%267266
155.50+94.80+156.18%672063,260.005.55-16.53-74.86%500233
151.00+94.15+165.61%34893,265.006.09-17.69-74.39%277199
144.24+89.35+162.78%1202083,270.006.60-19.60-74.81%565252
140.00+89.25+175.86%1171523,275.007.00-19.20-73.28%621285
130.81+83.41+175.97%5296353,280.007.32-21.36-74.48%663734
124.52+78.52+170.70%651433,285.008.40-22.56-72.87%451267
125.85+83.50+197.17%2542953,290.008.03-25.77-76.24%976263
118.00+77.65+192.44%3121083,295.009.75-25.28-72.17%653303
118.30+81.30+219.73%3,0955,7593,300.009.30-27.70-74.86%3,108859
112.60+78.50+230.21%3201953,305.009.93-30.44-75.40%761659
105.75+73.75+230.47%2,9933713,310.0011.03-30.97-73.74%902410
107.12+78.04+268.36%4512273,315.0012.40-31.99-72.07%678266
102.35+75.39+279.64%1,1962843,320.0012.00-34.50-74.19%652326
96.83+71.83+287.32%5243663,325.0013.00-37.80-74.41%552155
93.00+70.00+304.35%1,1933843,330.0013.50-40.35-74.93%530216
90.00+69.15+331.65%4241173,335.0014.54-43.61-75.00%291106
84.64+65.34+338.55%5953023,340.0016.20-44.65-73.38%636139
80.73+62.53+343.57%5141153,345.0017.29-40.66-70.16%448190
78.47+61.96+375.29%6,7862,5643,350.0018.50-47.92-72.15%1,977328
71.35+56.66+385.70%1,0843183,355.0020.30-50.47-71.32%22161
69.35+55.65+406.20%1,0662193,360.0021.50-58.55-73.14%36584
65.08+52.93+435.64%7031083,365.0022.59-55.01-70.89%21342
63.75+51.90+437.97%1,1932333,370.0024.00-58.27-70.83%762135
61.22+50.96+496.69%2,2506353,375.0025.75-57.70-69.14%45645
58.12+48.46+501.66%3,0592453,380.0027.23-58.57-68.26%635145
54.20+45.45+519.43%1,2731013,385.0028.80-59.00-67.20%274114
51.15+43.09+534.62%2,1823413,390.0030.48-69.90-69.64%1,121143
49.00+41.70+571.23%8201523,395.0034.00-63.13-65.00%40973
46.00+39.15+571.53%20,7333,6583,400.0035.40-74.10-67.67%1,823406
43.00+36.70+582.54%1,8424323,405.0040.25-63.46-61.19%13122
41.00+34.89+571.03%1,0503433,410.0040.00-76.00-65.52%221113
38.50+33.15+619.63%1,1484193,415.0043.86-69.79-61.41%4414
35.55+30.70+632.99%1,6673483,420.0048.03-73.74-60.56%1821,466
34.20+29.70+660.00%1,6242633,425.0055.60-76.17-57.81%3227
32.00+27.81+663.72%1,2824213,430.0055.26-75.14-57.62%5354
30.25+26.42+689.82%3931353,435.0057.86-76.26-56.86%1674
27.49+23.91+667.88%1,5395173,440.0058.50-87.04-59.80%89102
26.30+22.65+620.55%3691563,445.0063.16-76.59-54.81%3291
24.82+21.67+687.94%8,0758853,450.0065.00-90.00-58.06%159213
23.08+20.05+661.72%3761163,455.0073.00-79.63-52.17%1843
22.00+19.25+700.00%8791483,460.0075.03-82.73-52.44%9150
20.50+17.68+626.95%316423,465.0076.34-86.25-53.05%3765
19.74+17.30+709.02%9561453,470.0079.37-84.88-51.68%39117
18.00+15.58+643.80%6761573,475.00113.17-80.95-41.70%1142
17.40+15.01+628.03%8731923,480.0093.46-85.17-47.68%1579
16.00+13.73+604.85%2951013,485.0091.34-109.06-54.42%1830
14.78+12.78+639.00%8337353,490.0095.70-95.50-49.95%2199
14.11+12.21+642.63%486993,495.00125.10-67.04-34.89%141
13.20+11.45+654.29%11,8192,3653,500.00103.37-95.81-48.10%197217
12.40+10.61+592.74%9551463,505.00114.03-87.13-43.31%288
11.90+10.04+539.78%6152753,510.00266.220.00-3121
10.66+8.91+509.14%452973,515.00249.110.00-138
10.30+8.70+543.75%5301253,520.00156.25-59.71-27.65%124
9.60+8.25+611.11%6591523,525.00142.01-79.89-36.00%125
9.10+7.55+487.10%7331383,530.00143.30-82.48-36.53%6270
8.59+7.13+488.36%337763,535.00258.000.00-114
7.85+6.46+464.75%512473,540.00155.56-105.48-40.41%469
7.71+6.43+502.34%502623,545.00160.10-89.92-35.97%139
7.35+6.11+492.74%6,16810,2803,550.00153.13-91.42-37.38%113231
7.00+5.91+542.20%454703,555.00261.690.00-513
6.55+5.38+459.83%3551153,560.00341.050.00-110
6.25+5.13+458.04%136673,565.00340.600.00-21
6.20+5.08+453.57%4431393,570.00304.770.00-3031
5.60+4.55+433.33%272583,575.00281.700.00-117
5.40+4.36+419.23%2921323,580.00209.75-75.08-26.36%353
5.18+4.20+428.57%87553,585.00312.600.00--1
4.98+3.99+403.03%125503,590.00206.90-114.90-35.71%26
4.90+3.97+426.88%78533,595.00284.050.00-2102
4.65+3.70+389.47%2,9624,8123,600.00197.23-96.22-32.79%39241
4.00+3.14+365.12%3841613,610.00225.30-116.35-34.06%258
3.75+2.92+351.81%129843,620.00226.45-116.50-33.97%42
3.55+2.85+407.14%149613,630.00323.100.00-113
3.14+2.39+318.67%150783,640.00335.100.00-212
2.93+2.23+318.57%9412693,650.00273.60-69.82-20.33%522
2.68+2.01+300.00%90583,660.00413.400.00-13
2.50+1.99+390.20%1012663,670.00272.98-96.37-26.09%1117
2.22+1.64+282.76%381133,680.00299.54-97.61-24.58%314
1.95+1.39+248.21%49753,690.00310.00-132.46-29.94%124
2.05+1.55+310.00%9954,6823,700.00298.13-96.92-24.53%7012
2.00+1.51+308.16%29633,710.00463.400.00-23
1.75+1.21+224.07%78383,720.00319.15-95.75-23.08%19
1.75+1.21+224.07%81293,730.00446.350.00-32
1.43+0.93+186.00%602303,740.00343.65-88.50-20.48%12
1.52+1.12+280.00%3792873,750.00475.850.00-16
1.44+1.09+311.43%27843,760.00453.30-23.05-4.84%26
1.11+0.71+177.50%3613,770.00-----
1.14+0.78+216.67%44473,780.00402.65-78.50-16.32%98
1.30+0.90+225.00%13703,790.00-----
1.14+0.84+280.00%4642,2363,800.00520.070.00-34
1.00+0.70+233.33%91483,820.00574.650.00--1
0.98+0.66+206.25%151153,830.00-----
0.98+0.02+2.08%4533,840.00583.100.00-11
0.80+0.63+370.59%1926523,850.00466.75-72.30-13.41%42
0.83+0.62+295.24%5123,860.00-----
0.82+0.60+272.73%2133,870.00-----
0.69-0.30-30.30%28153,880.00-----
0.54-0.18-25.00%453,890.00606.250.00-11
0.66+0.51+340.00%1692943,900.00652.900.00--1
0.14-0.02-12.50%1153,910.00-----
0.51-0.47-47.96%713,920.00673.100.00---
0.54+0.31+134.78%8143,930.00-----
0.44+0.21+91.30%83923,940.00685.950.00--0
0.41+0.18+78.26%7573,950.00-----
0.32+0.13+68.42%773,960.00-----
0.40+0.25+166.67%1323,970.00685.800.00--0
0.150.00-18243,980.00717.850.00---
0.40+0.24+150.00%10853,990.00735.950.00--0
0.34+0.27+385.71%4895934,000.00690.400.00--0
0.26-0.24-48.00%1144,010.00-----
0.36+0.09+33.33%934,020.00674.150.00--0
0.250.00-124,030.00724.850.00-10
0.26-0.39-60.00%924,040.00790.700.00-10
0.25-0.27-51.92%1594,050.00762.500.00--1
0.550.00--24,060.00-----
0.20+0.08+66.67%1434,070.00816.800.00---
0.30+0.16+114.29%174,080.00826.400.00---
0.22-0.03-12.00%324,090.00837.050.00---
0.19+0.03+18.75%1431404,100.00-----
0.24-0.33-57.89%1104,140.00-----
0.18-0.73-80.22%384,150.00-----
0.510.00--64,180.00-----
0.11+0.04+57.14%273264,200.00-----
0.200.00-114,240.001,001.950.00-10
0.09-0.26-74.29%10134,250.00-----
0.310.00-5404,260.001,020.550.00---
0.020.00--504,290.001,040.600.00---
0.06-0.04-40.00%21104,310.00-----
0.07+0.02+40.00%114,350.00-----
0.050.00--14,360.00-----
0.050.00--14,370.001,001.900.00--0
0.050.00--14,380.00-----
0.050.00-114,390.00-----
0.07+0.02+40.00%534,400.00-----
0.050.00--24,410.00-----
0.050.00--14,420.00-----
0.050.00--14,430.00-----
0.050.00-124,440.00-----
0.050.00-174,450.00-----
0.050.00--14,460.00-----
0.06+0.01+20.00%414,470.00-----
0.06+0.01+20.00%414,480.00-----
0.050.00--14,490.001,205.550.00---
0.07+0.02+40.00%222994,500.001,234.500.00---
0.050.00--64,510.00-----
0.05+0.04+400.00%414,520.00-----
0.200.00-16764,540.00-----
-----4,560.001,309.450.00---
0.050.00--184,600.001,393.700.00-40
0.050.00--204,610.00-----
0.050.00--54,620.00-----
0.100.00--174,640.00-----
0.03-0.02-40.00%474,650.001,349.700.00-1-
0.120.00--714,660.00-----
0.03-0.10-76.92%40934,670.00-----
0.050.00-244,700.00-----
0.050.00--14,730.00-----
0.050.00--14,740.001,430.100.00--0
-----4,780.001,506.200.00---
-----4,790.001,489.400.00-1-
-----4,810.001,540.800.00---
-----4,860.001,612.450.00---
0.010.00-154,870.00-----
-----4,940.001,670.000.00---
0.090.00-6304,950.001,677.950.00---
0.010.00-224,970.001,658.950.00-1-
-----4,980.001,729.450.00---
0.04+0.03+300.00%424,990.00-----
0.02-0.01-33.33%5595,000.00-----