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
29 de outubro de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----1,970.000.050.00-125
-----1,980.000.510.00--11
-----2,000.000.17+0.06+54.55%3578
-----2,010.001.070.00--1
-----2,030.000.240.00-836
-----2,040.000.240.00-33
-----2,050.000.440.00--10
-----2,090.000.10-0.07-41.18%41210
1,156.040.00-30302,100.000.10-1.29-92.81%2359
1,165.460.00-112,110.00-----
1,155.480.00-122,120.000.290.00--1
-----2,140.000.310.00--1
-----2,150.000.230.00-111
-----2,160.001.980.00--1
-----2,180.000.350.00-97
-----2,190.000.640.00-170
-----2,200.000.250.00-144
-----2,220.000.15-0.15-50.00%18
-----2,230.000.18-1.82-91.00%11
-----2,240.000.18-1.57-89.71%11
1,061.500.00-212,250.000.18-0.19-51.35%1164
1,108.100.00--22,260.000.750.00-4029
1,097.910.00--82,270.000.610.00--4
-----2,280.000.830.00--1
-----2,290.001.820.00-13
980.120.00-112,300.000.40-0.08-16.67%119
-----2,310.000.470.00-14
-----2,330.000.380.00-2426
-----2,340.000.950.00-1051
-----2,350.000.390.00-131
827.300.00--62,360.001.280.00-12
-----2,370.001.100.00-34
1,022.570.00--92,380.000.560.00-111
927.420.00-22212,390.003.140.00-1010
785.500.00--72,400.000.600.00-3394
821.900.00-662,410.000.48-1.22-71.76%141
793.550.00--12,420.000.52-0.88-62.86%33
-----2,430.005.510.00--10
958.060.00--32,440.004.580.00-11
799.450.00-1972,450.000.57-0.15-20.83%10190
818.240.00--42,460.002.050.00-22
771.980.00-772,470.001.710.00--1
-----2,480.000.60-0.61-50.41%87116
828.030.00--12,490.002.020.00-253
826.67+9.27+1.13%562,500.000.74-0.26-26.00%21230
841.05+84.53+11.17%152,510.002.070.00-1011
851.510.00--12,520.001.11+0.08+7.77%230
713.220.00-772,530.001.020.00-2525
-----2,540.002.490.00-516
-----2,550.000.85-0.29-25.44%30155
-----2,560.000.73-5.06-87.39%2021
647.950.00--12,570.000.88-1.69-65.76%24014
-----2,580.000.88-0.38-30.16%5018
-----2,590.003.360.00-46
-----2,600.001.00-0.49-32.89%113243
726.10+82.02+12.73%1262,610.001.31-0.14-9.66%2123
-----2,620.002.230.00-1021
-----2,630.003.840.00-218
651.480.00-332,640.001.03-0.62-37.58%242
668.750.00-21132,650.001.19-0.61-33.89%15108
703.570.00--22,660.001.08-3.41-75.95%305
602.340.00-772,670.002.700.00-126
707.700.00-402,680.002.040.00-116
587.600.00-1472,690.002.050.00-444
586.470.00-1182,700.001.33-0.74-35.75%74177
-----2,710.005.120.00-221
603.280.00-28142,720.001.78-1.77-49.86%125
-----2,730.001.85-4.35-70.16%16
-----2,740.001.83-0.91-33.21%3121
-----2,750.001.79-1.03-36.52%46166
-----2,760.003.140.00-554
-----2,770.008.300.00-112
-----2,780.002.51-5.26-67.70%210
469.780.00-272,790.008.900.00-213
454.100.00-212,800.002.05-1.65-44.59%109443
-----2,810.003.850.00-8100
654.140.00--32,820.003.00-1.02-25.37%11300
453.010.00-10102,830.002.60-1.95-42.86%171
-----2,840.0010.820.00-271
458.690.00-66672,850.002.85-1.87-39.62%182218
-----2,860.003.28-1.72-34.40%237
-----2,870.003.03-2.07-40.59%9692
432.250.00-152,880.003.47-1.96-36.10%761
-----2,890.004.00-4.00-50.00%4122
492.48+73.48+17.54%9122,900.003.15-3.07-49.36%253432
-----2,910.003.50-3.35-48.91%23130
309.410.00-112,920.003.99-2.98-42.75%487
383.070.00-102,930.004.00-3.36-45.65%6117
450.00+93.30+26.16%122,940.004.30-3.65-45.91%30228
440.000.00-132,950.004.26-3.96-48.18%53244
382.20+10.48+2.82%552,960.004.45-4.29-49.08%6201
264.500.00-122,970.004.94-4.07-45.17%14134
345.850.00-5102,980.005.31-4.33-44.92%99324
296.050.00-30102,990.005.54-4.86-46.73%141609
415.73+125.43+43.21%4353,000.005.40-5.59-50.86%1,302350
-----3,010.006.48-5.04-43.75%2469
-----3,020.006.68-5.42-44.79%11669
263.760.00--73,030.007.40-5.55-42.86%1282
283.80+28.27+11.06%973,040.006.91-6.95-50.14%4265
339.04+84.23+33.06%113,050.007.50-7.68-50.59%176209
-----3,060.008.35-7.15-46.13%12724
-----3,070.008.72-8.62-49.71%7788
224.100.00--13,080.009.74-8.46-46.48%3461
237.30+35.45+17.56%123,090.009.13-10.10-52.52%52177
233.94+8.04+3.56%10223,100.0010.10-10.90-51.90%306251
221.80+39.35+21.57%1103,110.0011.05-10.20-48.00%188289
194.180.00-233,120.0012.12-10.89-47.33%205284
204.05+17.79+9.55%333,130.0014.05-12.00-46.07%33117
255.93+61.25+31.46%4243,140.0013.36-14.29-51.68%60103
244.94+58.97+31.71%12303,150.0014.21-14.57-50.63%177135
240.35+61.37+34.29%2243,160.0015.09-16.14-51.68%5798
229.54+58.99+34.59%14313,170.0016.77-16.76-49.99%145111
233.75+88.12+60.51%14323,180.0017.55-18.00-50.63%273181
148.560.00-1303,185.0018.43-18.32-49.85%15089
234.24+80.46+52.32%4123,190.0019.20-19.87-50.86%103117
136.000.00-2143,195.0020.35-18.55-47.69%3263
231.90+88.43+61.64%18433,200.0019.00-22.77-54.51%702392
155.20+29.00+22.98%143,205.0023.18-17.30-42.74%2518
211.24+72.16+51.88%163,210.0022.11-21.69-49.52%103151
135.10+4.80+3.68%253,215.0025.54-17.74-40.99%4112
131.100.00-6703,220.0023.47-22.75-49.22%389131
178.00+54.55+44.19%17683,225.0023.00-25.49-52.57%50258
203.85+77.30+61.08%16683,230.0025.75-24.30-48.55%25109
187.69+75.15+66.78%3263,235.0027.02-22.99-45.97%3157
192.24+80.24+71.64%3553,240.0027.10-24.88-47.86%34118
175.10+61.95+54.75%8263,245.0028.99-38.01-56.73%4254
182.50+75.09+69.91%781383,250.0028.20-28.71-50.45%200249
167.22+56.87+51.54%6463,255.0030.18-28.36-48.45%1641
180.00+71.50+65.90%23613,260.0029.85-30.86-50.83%8191
115.86+13.31+12.98%5473,265.0032.01-32.11-50.08%5251
169.99+76.09+81.03%17893,270.0034.60-31.73-47.84%72188
166.19+66.67+66.99%161133,275.0035.47-29.88-45.72%279191
159.82+69.32+76.60%30773,280.0034.57-34.88-50.22%160506
156.12+70.12+81.53%54913,285.0039.93-32.38-44.78%8102
145.00+61.09+72.80%32663,290.0039.16-35.30-47.41%60165
151.00+70.72+88.09%15413,295.0037.49-39.31-51.18%90213
150.00+72.00+92.31%2663153,300.0039.32-40.68-50.85%581461
139.30+62.72+81.90%701003,305.0043.28-38.69-47.20%50214
137.27+61.85+82.01%1261013,310.0045.60-38.84-46.00%16980
135.35+62.40+85.54%153623,315.0046.26-41.74-47.43%44200
132.07+63.67+93.08%130983,320.0045.00-42.20-48.39%3881
127.25+60.25+89.93%168473,325.0049.05-37.38-43.25%1930
127.05+63.05+98.52%2031663,330.0048.90-46.57-48.78%6260
121.72+58.29+91.90%47373,335.0055.68-38.62-40.95%460
121.00+58.93+94.94%170853,340.0057.93-42.84-42.51%3748
118.00+61.85+110.15%42553,345.0054.51-49.11-47.39%4035
115.91+61.52+113.11%2643313,350.0055.40-47.60-46.21%113136
109.33+57.43+110.66%30433,355.0059.10-45.20-43.34%456
105.13+54.75+108.67%105693,360.0060.17-48.15-44.45%4445
94.45+42.92+83.29%29383,365.0064.06-45.09-41.31%723
100.98+53.93+114.62%43373,370.0063.85-49.33-43.59%8536
95.70+46.70+95.31%55273,375.0067.00-49.04-42.26%8618
98.82+51.43+108.53%143733,380.0070.12-49.24-41.25%6263
89.74+48.79+119.15%98303,385.0069.30-53.10-43.38%464
93.10+53.55+135.40%722713,390.0075.55-49.80-39.73%78288
86.55+47.55+121.92%75553,395.0075.49-59.46-44.06%2695
82.75+46.29+126.96%9886573,400.0077.83-52.17-40.13%104234
86.80+49.27+131.28%831123,405.0084.05-96.60-53.47%141
81.11+47.56+141.76%1061233,410.0091.90-50.08-35.27%1429
79.20+42.98+118.66%54973,415.0086.92-58.56-40.25%715
74.74+43.96+142.82%1713293,420.0089.82-55.58-38.23%1627
72.64+43.14+146.24%1381213,425.0092.39-57.45-38.34%57
69.98+40.95+141.06%892673,430.0095.06-60.22-38.78%410
68.46+38.96+132.07%25273,435.00158.460.00-210
66.60+40.40+154.20%921003,440.00104.90-61.75-37.05%6424
63.40+34.15+116.75%43363,445.00151.97-61.68-28.87%127
63.52+38.85+157.48%4102823,450.00108.66-66.34-37.91%8795
60.16+37.33+163.51%1791343,455.00130.45-93.45-41.74%158
58.11+36.26+165.95%1841693,460.00112.55-60.78-35.07%1131
57.00+31.60+124.41%1891173,465.00232.730.00-124
55.00+34.74+171.47%761173,470.00125.06-80.97-39.30%357
52.50+33.20+172.02%69513,475.00122.50-104.81-46.11%533
50.82+32.54+178.01%611093,480.00133.48-64.42-32.55%219
48.33+28.89+148.61%76643,485.00136.80-89.82-39.63%634
47.03+29.97+175.67%38973,490.00133.60-71.90-34.99%811
44.85+28.50+174.31%491213,495.00135.50-79.39-36.94%1454
45.00+29.60+192.21%2,1011,2223,500.00138.83-66.72-32.46%34174
40.39+23.53+139.56%63943,505.00151.01-67.17-30.79%2088
40.03+24.63+159.94%841053,510.00229.100.00-5039
32.50+17.95+123.37%90203,515.00149.99-127.53-45.95%15
37.25+23.75+175.93%294923,520.00173.75-52.71-23.28%16
34.80+22.55+184.08%73653,525.00243.380.00-16
30.61+18.64+155.72%1661853,530.00161.01-100.88-38.52%1218
30.24+17.44+136.25%18643,535.00340.860.00-10
29.30+18.10+161.61%17853,540.00244.240.00-25
28.12+17.63+168.06%15513,545.00-----
29.50+19.45+193.53%4562973,550.00176.11-88.06-33.33%314
27.60+17.70+178.79%20663,555.00295.000.00-19
25.70+16.24+171.67%39983,560.00202.30-87.18-30.12%22
20.22+10.76+113.74%5243,565.00190.40-76.78-28.74%12
23.55+14.81+169.45%33943,570.00281.940.00--1
21.10+12.47+144.50%42593,575.00-----
21.10+13.15+165.41%751793,580.00279.970.00--2
18.18+10.20+127.82%33753,585.00283.750.00-11
20.78+13.43+182.72%642183,590.00288.380.00-12
19.61+12.46+174.27%1364453,595.00356.000.00-38
2.01+1.21+151.25%6761,4264,000.00624.57-68.93-9.94%13
0.820.00-15444,010.00762.900.00--1
1.80+0.98+119.51%11154,020.00-----
0.810.00-144,030.00-----
0.740.00-154,040.00-----
1.54+0.79+105.33%61154,050.00-----
0.690.00-7134,060.00-----
0.730.00--14,070.00-----
0.670.00-234,080.00-----
0.640.00-154,090.00795.640.00--0
1.32+0.70+112.90%159564,100.00742.240.00--0
0.600.00-2744,110.00-----
0.600.00-1254,120.00-----
1.18+0.61+107.02%114,140.00-----
0.92+0.15+19.48%13134,150.00-----
0.710.00-1174,160.00-----
0.720.00-484,170.00-----
0.37-0.67-64.42%3114,180.00-----
0.90+0.48+114.29%2164,190.00-----
0.86+0.43+100.00%621314,200.00-----
0.87-0.13-13.00%3144,210.00-----
0.84-0.05-5.62%21814,220.00-----
0.75-1.15-60.53%224,230.00-----
0.350.00-384,240.00-----
0.76+0.41+117.14%11604,250.00-----
0.850.00-4204,260.00-----
0.550.00-114,270.00-----
0.330.00--64,280.00-----
-----4,290.001,043.050.00---
0.66+0.37+127.59%8134,300.00-----
1.160.00--04,320.001,069.800.00---
-----4,330.001,080.800.00---
0.530.00-114,340.00-----
0.53-0.30-36.14%1394,350.00-----
0.56-0.14-20.00%214,370.00-----
0.52+0.09+20.93%2124,380.00-----
0.360.00--24,390.00-----
0.960.00-23244,400.00-----
0.790.00-114,410.00-----
0.43-0.23-34.85%124,440.00-----
0.300.00-1674,450.00-----
-----4,480.001,230.850.00---
0.49+0.21+75.00%41744,500.00-----
0.17-0.11-39.29%114,520.00-----
0.36-0.13-26.53%1204,550.00-----
0.490.00--34,570.00-----
-----4,580.001,288.550.00---
0.140.00--174,600.00-----
0.150.00--24,660.00-----
0.560.00--304,670.001,394.850.00---
0.480.00--14,710.001,460.700.00---
0.680.00--34,720.00-----
0.15-0.35-70.00%114,730.001,427.800.00-1-
0.210.00-7114,750.001,465.550.00---
0.590.00--24,850.00-----
1.790.00--14,890.00-----
1.790.00--14,900.00-----
1.790.00--14,910.00-----
0.320.00--24,940.00-----
0.300.00-2304,970.00-----
0.07-0.15-68.18%43215,000.00-----