Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.392,49+16,42 (+0,49%)
No fechamento: 4:00PM EDT
3.405,00 +12,51 (+0,37%)
Pós-fechamento: 07:05PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
5 de novembro de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----1,890.000.01-0.04-80.00%2143
-----1,900.000.250.00-12
-----1,910.000.010.00--1
-----1,930.000.010.00-11
-----1,960.000.010.00-10
-----1,990.001.550.00--1
-----2,000.000.420.00-1537
-----2,030.000.180.00-204203
-----2,040.001.200.00-22
1,395.280.00--12,050.000.260.00-12
-----2,060.000.230.00-17
-----2,070.000.080.00-14
-----2,080.000.080.00-178
-----2,090.000.110.00-4242
-----2,100.000.050.00-1235
-----2,120.000.130.00--2
-----2,130.000.140.00--2
-----2,150.000.150.00-1418
-----2,160.000.160.00--8
1,272.500.00--12,170.003.250.00-46
-----2,180.000.220.00-268
-----2,190.002.350.00--42
-----2,200.000.100.00-234
-----2,220.001.410.00-1219
-----2,230.000.370.00-251
-----2,240.001.630.00-1210
-----2,250.001.550.00-16
-----2,260.000.580.00--18
-----2,270.000.520.00-16
-----2,280.000.090.00-227
-----2,290.001.220.00--3
-----2,300.000.290.00-1033
-----2,310.000.220.00--2
-----2,320.000.250.00--3
-----2,330.000.250.00--3
-----2,340.000.240.00-121
-----2,350.000.130.00-618
-----2,360.000.300.00-13
-----2,370.000.320.00--1
-----2,380.000.310.00-44
-----2,390.000.180.00-114
-----2,400.000.170.00-318
-----2,410.002.570.00--30
-----2,420.000.200.00-66
959.80+101.98+11.89%372,430.00-----
-----2,440.000.200.00-1845
-----2,450.000.250.00-410
-----2,460.001.090.00-88
822.630.00--42,470.000.200.00-24
-----2,480.000.410.00-4252
-----2,490.003.350.00--1
852.250.00-172,500.000.32+0.02+6.67%5173
742.810.00-1892,510.000.24-2.06-89.57%134
674.540.00-702,520.000.260.00-38
789.870.00-992,530.00-----
733.800.00-122,540.000.360.00-17
-----2,550.000.37+0.03+8.82%223
762.330.00--12,570.000.600.00-15
-----2,580.000.400.00-530
658.210.00-1602,590.000.36-0.39-52.00%1539
797.530.00-17182,600.000.45+0.05+12.50%17587
586.010.00-552,610.000.40-0.35-46.67%554
-----2,620.000.47+0.01+2.17%514
-----2,630.006.250.00-14
-----2,640.000.52+0.03+6.12%724
635.680.00-1602,650.000.55+0.04+7.84%1172
540.310.00-402,660.000.57-0.93-62.00%44
-----2,670.000.550.00-11
-----2,680.000.58-0.03-4.92%111
523.670.00-402,690.000.61-0.10-14.08%1649
560.000.00-1172,700.000.65-0.06-8.45%27134
613.100.00--102,710.001.380.00-115
545.720.00-552,720.000.76-0.77-50.33%249
536.200.00-5122,730.000.78-0.47-37.60%226
556.900.00--92,740.000.70-0.25-26.32%419
682.370.00-112,750.000.88-0.10-10.20%19225
546.590.00--82,760.000.82-0.18-18.00%535
-----2,770.001.000.00-220
528.600.00-862,780.001.120.00-2778
-----2,790.000.96-0.27-21.95%863
460.000.00-182,800.001.16-0.14-10.77%66798
-----2,810.001.400.00-198
-----2,820.001.18-0.17-12.59%264
-----2,830.001.32-0.03-2.22%21225
-----2,840.001.40-0.94-40.17%225
567.470.00--12,850.001.40-0.35-20.00%25422
-----2,860.001.45-0.22-13.17%1355
-----2,870.001.61-0.45-21.84%6578
-----2,880.001.64-0.46-21.90%1172
-----2,890.002.00-0.29-12.66%546
495.68-52.32-9.55%1562,900.001.88-0.43-18.61%50235
458.650.00-10122,910.002.10-0.22-9.48%835
-----2,920.002.10-0.39-15.66%1938
-----2,930.002.22-0.44-16.54%1254
-----2,940.002.08-0.86-29.25%3128
446.30+125.78+39.24%122,950.002.55-0.70-21.54%35390
298.480.00-222,960.002.40-0.75-23.81%392
315.000.00--12,970.002.54-1.14-30.98%36105
-----2,980.003.10-0.82-20.92%12226
328.460.00-852,990.003.21-0.79-19.75%124281
408.00+24.85+6.49%41233,000.003.90-0.30-7.14%257902
250.630.00--53,010.003.20-0.85-20.99%952
323.510.00-263,020.003.44-0.89-20.55%1038
415.650.00-353,030.003.88-1.19-23.47%478
363.680.00-153,040.003.90-2.00-33.90%1862
334.260.00-2413,050.004.89-1.21-19.84%50253
209.470.00-143,060.005.12-1.18-18.73%1999
212.010.00-753,070.004.80-1.35-21.95%2267
318.60+41.60+15.02%123,080.005.85-1.68-22.31%65107
237.000.00-1233,090.006.29-1.79-22.15%48198
306.80-2.70-0.87%3693,100.006.97-2.18-23.83%190355
252.550.00-20223,110.006.25-2.84-31.24%19168
168.790.00-7113,120.006.45-3.05-32.11%29157
-----3,130.008.62-2.85-24.85%8160
224.130.00-10243,140.009.24-1.81-16.38%5298
189.000.00-14263,150.009.79-2.06-17.38%140251
282.15+25.45+9.91%493,160.0012.45-1.40-10.11%124253
225.70+15.07+7.15%2203,170.0011.70-3.25-21.74%165217
263.65+8.96+3.52%16413,180.0014.10-2.17-13.34%143310
-----3,185.0014.70-1.73-10.53%137147
152.360.00-2313,190.0014.47-1.53-9.56%78192
196.000.00-233,195.0012.15-5.09-29.52%2496
216.60+31.60+17.08%4753,200.0016.72-0.96-5.43%260720
175.680.00-113,205.0015.84-2.76-14.84%2362
235.00+30.10+14.69%1223,210.0016.00-5.59-25.89%12144
-----3,215.0014.58-7.27-33.27%1747
201.55+1.30+0.65%13333,220.0017.40-5.30-23.35%4389
124.500.00-2113,225.0020.60-4.74-18.71%13275
186.63+31.38+20.21%1243,230.0019.49-7.06-26.59%26102
210.00+58.20+38.34%1133,235.0019.55-4.12-17.41%2833
182.18+18.83+11.53%9443,240.0016.85-7.80-31.64%10279
176.45+22.35+14.50%11203,245.0022.39-4.62-17.10%3872
173.94+12.94+8.04%25763,250.0025.30-4.86-16.11%90184
166.60+50.75+43.81%3223,255.0021.44-7.85-26.80%4930
158.89+4.09+2.64%2273,260.0027.71-2.09-7.01%13385
166.20+2.00+1.22%5433,265.0027.42-3.80-12.17%5726
166.50+24.60+17.34%9433,270.0028.54-5.76-16.79%36185
162.70+17.02+11.68%1373,275.0031.65-7.52-19.20%45111
151.00+14.93+10.97%10493,280.0030.29-6.91-18.58%84233
151.15+11.70+8.39%3493,285.0025.23-15.96-38.75%48107
144.72+12.97+9.84%43853,290.0027.80-11.24-28.79%4496
147.55+18.98+14.76%5203,295.0034.48-7.62-18.10%39123
131.45+8.80+7.17%1663333,300.0038.50-5.55-12.60%222470
151.41+32.91+27.77%10753,305.0033.82-10.21-23.19%13150
124.30+2.29+1.88%22513,310.0038.57-8.02-17.21%36177
126.40+12.70+11.17%38633,315.0045.50-3.05-6.28%14121
118.11+2.51+2.17%981793,320.0041.87-6.61-13.63%16163
114.56+9.72+9.27%501343,325.0044.62-7.58-14.52%22242
112.32+10.48+10.29%701433,330.0049.00-1.38-2.74%42145
115.80+13.40+13.09%29713,335.0047.53-10.30-17.81%5487
107.48+4.98+4.86%1341643,340.0049.30-10.30-17.28%175130
110.09+13.87+14.41%37853,345.0050.00-7.27-12.69%2749
100.65+10.65+11.83%2582133,350.0057.60-1.30-2.21%191289
109.45+18.16+19.89%16413,355.0053.90-9.10-14.44%2570
97.70+12.50+14.67%62813,360.0056.20-10.30-15.49%3996
96.00+14.80+18.23%28873,365.0053.62-17.38-24.48%37135
89.40+9.18+11.44%97953,370.0066.50-3.65-5.20%93101
87.02+9.22+11.85%199483,375.0068.50-1.50-2.14%8366
83.22+9.22+12.46%175833,380.0071.05-7.23-9.24%134111
81.86+8.61+11.75%80393,385.0068.22-8.08-10.59%48230
79.30+9.30+13.29%223823,390.0074.20-13.15-15.05%105112
77.60+5.97+8.33%110673,395.0079.34-15.11-16.00%5683
75.05+10.05+15.46%1,1885103,400.0078.55-9.40-10.69%346231
71.87+7.42+11.51%221663,405.0076.65-15.65-16.96%6025
70.25+8.25+13.31%3302193,410.0087.00-5.49-5.94%22966
67.37+7.32+12.19%138843,415.0081.15-13.05-13.85%4647
64.00+7.40+13.07%3761253,420.0088.56-10.75-10.82%9588
62.00+6.37+11.45%3222823,425.0094.15-4.52-4.58%227192
61.00+5.60+10.11%3551273,430.0086.33-22.45-20.64%7490
63.95+12.95+25.39%137693,435.0079.99-25.51-24.18%2046
57.20+6.20+12.16%4262073,440.0085.85-24.84-22.44%2467
55.25+5.55+11.17%57953,445.0087.30-22.36-20.39%1035
53.00+7.40+16.23%1,4427853,450.00110.25-12.66-10.30%4393
51.00+6.00+13.33%50613,455.0094.27-31.58-25.09%644
49.21+7.61+18.29%3181963,460.0096.12-36.03-27.26%613
46.90+2.09+4.66%54373,465.00100.90-8.25-7.56%5315
45.80+5.80+14.50%1331713,470.00119.04-11.06-8.50%2038
43.45+5.40+14.19%476733,475.00113.42-29.68-20.74%6219
42.85+6.10+16.60%1501313,480.00133.05+15.03+12.74%251
40.42+5.21+14.80%87653,485.00111.90-79.17-41.44%73
39.00+5.10+15.04%731013,490.00116.20-17.56-13.13%13167
39.00+6.35+19.45%871433,495.00117.75-15.90-11.90%173
36.75+6.65+22.09%2,1911,9423,500.00125.78-25.77-17.00%30283
35.75+6.10+20.57%129903,505.00124.50-81.99-39.71%21
33.25+4.23+14.58%1381233,510.00136.95-48.69-26.23%65
35.20+6.33+21.93%62553,515.00-----
30.00+1.70+6.01%1011013,520.00136.35-20.18-12.89%35
30.00+4.47+17.51%1601473,525.00135.50-64.63-32.29%614
27.65+3.65+15.21%831683,530.00157.02-64.76-29.20%35
30.25+6.35+26.57%35183,535.00-----
27.25+4.76+21.16%46413,540.00173.00-38.05-18.03%26
27.49+5.74+26.39%23383,545.00148.650.00--2
25.00+4.50+21.95%6774543,550.00180.45-10.42-5.46%752
24.55+4.90+24.94%69663,555.00184.95-55.17-22.98%25
24.05+4.55+23.33%21983,560.00188.95+11.51+6.49%39
24.50+4.60+23.12%271173,565.00192.80-30.10-13.50%66
20.76+3.36+19.31%56433,570.00171.160.00--5
21.00+2.40+12.90%1031633,575.00201.960.00-44
19.40+2.60+15.48%96493,580.00178.670.00--16
20.00+4.00+25.00%21593,585.00252.970.00-1421
19.43+4.51+30.23%76683,590.00215.41-4.10-1.87%46
17.70+2.75+18.39%601043,595.00212.290.00-12
17.10+3.25+23.47%2,1801,1393,600.00197.17-13.79-6.54%246
15.90+1.99+14.31%2915303,610.00233.89+28.77+14.03%51
14.75+1.83+14.16%861013,620.00238.930.00-15
13.67+2.47+22.05%54903,630.00334.310.00--2
12.77+1.99+18.46%701133,640.00339.400.00-14
12.02+1.45+13.72%2,1075843,650.00232.490.00-132
12.00+2.30+23.71%97743,660.00-----
10.65+2.65+33.12%36613,670.00277.500.00-11
9.80+1.60+19.51%84633,680.00304.040.00-200106
9.15+1.00+12.27%224823,690.00494.620.00-11
8.75+1.30+17.45%2,1441,2633,700.00329.100.00-201112
8.80+1.60+22.22%67803,710.00-----
7.65+0.95+14.18%41743,720.00-----
9.30+3.10+50.00%381153,730.00-----
7.70+1.80+30.51%41363,740.00-----
6.80+1.15+20.35%4323263,750.00332.88-44.79-11.86%115
6.80-0.20-2.86%33273,760.00-----
6.00+1.15+23.71%32543,780.00-----
5.55+1.10+24.72%1,7037403,800.00426.540.00-20
5.00+0.95+23.46%813073,820.00-----
5.00+1.80+56.25%21193,830.00-----
4.85+1.37+39.37%19163,840.00-----
4.65+1.00+27.40%2241643,850.00-----
4.65+1.30+38.81%3993,860.00-----
4.90+1.80+58.06%18873,870.00-----
3.85+1.29+50.39%45203,880.00-----
3.90+0.55+16.42%10453,890.00-----
3.78+0.98+35.00%4154753,900.00504.360.00-64
3.80+1.12+41.79%52523,910.00-----
2.600.00-453,920.00-----
3.90+1.29+49.43%843,930.00-----
3.65+1.21+49.59%5203,940.00-----
3.18+0.94+41.96%26273,950.00-----
3.70+1.49+67.42%543,960.00-----
3.15+1.40+80.00%152013,970.00-----
2.85+1.20+72.73%1273,980.00-----
2.96+1.03+53.37%43653,990.00-----
2.90+0.95+48.72%1,1627274,000.00726.670.00-105
3.05+1.39+83.73%14764,010.00736.490.00-105
3.00+0.79+35.75%654,020.00746.060.00-105
1.76-0.42-19.27%4134,030.00755.820.00-105
2.63+1.03+64.38%594,040.00766.250.00-103
2.55+1.03+67.76%6224,050.00-----
2.67+1.03+62.80%174,060.00-----
2.22+0.75+51.02%11104,070.00-----
2.51+0.52+26.13%104,080.00-----
2.10-0.10-4.55%434,090.00-----
2.04+0.82+67.21%1764494,100.00-----
1.66+0.27+19.42%714,120.00-----
2.41+1.12+86.82%2334,140.00-----
1.95+0.88+82.24%16424,150.00-----
1.80+0.45+33.33%474,160.00-----
1.63+0.66+68.04%5234,170.00-----
1.66+0.84+102.44%27434,180.00-----
1.12-0.24-17.65%1154,190.00-----
1.46+0.59+67.82%78854,200.00927.590.00-60
1.45+0.70+93.33%3104,220.00-----
1.52+0.53+53.54%4244,230.00-----
0.650.00-174,240.00-----
1.28+0.66+106.45%184144,250.00-----
1.23+0.01+0.82%244,270.00-----
1.29+0.35+37.23%454,280.00-----
1.32+0.54+69.23%144,290.00-----
1.15+0.55+91.67%721174,300.00-----
0.670.00-284,310.00-----
1.17+0.52+80.00%11064,320.00-----
1.24+0.54+77.14%244,330.00-----
1.04+0.49+89.09%14314,340.00-----
0.95+0.31+48.44%14144,350.00-----
0.86+0.30+53.57%114,360.00-----
1.040.00-114,380.00-----
0.85+0.45+112.50%26134,400.00-----
0.78+0.40+105.26%9114,450.00-----
0.68+0.22+47.83%58274,500.00-----
0.72+0.44+157.14%21274,550.00-----
0.51+0.28+121.74%8174,600.00-----
0.51+0.26+104.00%6364,650.00-----
0.41+0.23+127.78%984,700.00-----
0.38+0.13+52.00%27454,750.00-----
0.30+0.14+87.50%2934,800.00-----
0.29+0.19+190.00%3164,850.00-----
0.30+0.10+50.00%18144,900.00-----
0.25+0.11+78.57%1264,950.001,700.500.00-10
0.20+0.11+122.22%551725,000.00-----