Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.335,55-99,46 (-2,90%)
No fechamento: 4:00PM EDT
3.330,02 -5,53 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
19 de novembro de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
2,031.380.00-1141,480.000.030.00-5502
1,945.470.00-1191,500.000.05+0.03+150.00%2521
1,707.900.00-781,520.000.050.00-1118
1,766.300.00-1111,540.000.03-0.02-40.00%2319
1,680.230.00-601,560.000.060.00-3139
1,657.700.00-801,580.000.050.00-25131
1,622.420.00-2121,600.000.040.00-1535
1,624.530.00-401,620.000.040.00-1393
1,604.000.00-401,640.000.050.00-195
1,750.550.00-171,660.000.050.00-2078
1,714.65+150.42+9.62%201,680.000.050.00-1297
-----1,690.000.050.00-1237
1,613.720.00-171,700.000.050.00-3293
-----1,710.000.05-0.12-70.59%13
1,523.750.00-601,720.000.200.00-243
-----1,730.000.160.00--3
1,503.750.00-401,740.000.080.00-138
-----1,750.000.100.00-153
1,589.200.00-26301,760.000.180.00-1461
-----1,770.000.200.00--2
1,457.200.00-201,780.000.200.00-111
-----1,790.000.450.00-14
1,605.700.00-161,800.000.150.00-1440
1,728.500.00-241,820.000.330.00-3175
-----1,830.001.070.00-13
1,883.350.00-121,840.002.460.00-100128
-----1,850.000.190.00-143
1,406.350.00-221,860.002.730.00-120103
-----1,870.000.320.00--5
1,726.200.00-141,880.000.350.00-2110
-----1,890.000.400.00-56
1,480.000.00-5131,900.000.220.00-153500
-----1,910.000.420.00-610
1,247.700.00--21,920.000.460.00-8137
-----1,930.000.450.00-252
1,687.850.00-131,940.000.300.00-12127
-----1,950.000.23+0.03+15.00%165
1,430.750.00-121,960.001.360.00-124
-----1,970.002.200.00--3
1,331.020.00-641,980.000.210.00-186
-----1,990.000.42-0.12-22.22%252
1,416.200.00-1122,000.000.27+0.01+3.85%49429
1,322.000.00-2142,100.000.40-0.01-2.44%13288
1,534.990.00-112,200.000.60+0.15+33.33%100853
1,105.950.00-2242,300.000.83+0.23+38.33%4834
885.000.00-2282,400.001.25+0.31+32.98%56512
822.230.00-1332,500.002.10+0.77+57.89%961,333
895.900.00-162,550.002.45+0.90+58.06%34536
825.190.00-1292,600.002.82+0.92+48.42%42816
768.270.00-9222,650.003.65+1.43+64.41%38601
665.000.00-2812,700.004.46+1.76+65.19%391,059
529.950.00-32472,750.005.39+2.06+61.86%49533
620.330.00-9732,800.006.75+2.79+70.45%842,133
590.200.00-2122,810.006.85+2.78+68.30%16121
479.320.00-1092,820.007.15+2.95+70.24%8170
585.000.00-172,830.007.15+2.72+61.40%6202
468.850.00-1102,840.007.35+2.73+59.09%4209
498.00-93.00-15.74%7312,850.008.25+3.53+74.79%54778
585.170.00-1342,860.008.67+3.62+71.68%60116
364.220.00-382,870.008.70+3.33+62.01%7199
565.230.00-1182,880.008.39+2.69+47.19%20222
550.550.00-1302,890.009.35+3.53+60.65%24962
543.550.00-261432,900.0010.27+4.52+78.61%891,581
523.100.00-4282,910.0010.55+4.34+69.89%3269
408.600.00-172,920.0010.95+4.55+71.09%12105
395.250.00-142,930.0010.43+3.66+54.06%1114
513.000.00-152,940.0012.00+5.10+73.91%5178
480.000.00-4172,950.0013.05+6.20+90.51%35902
399.37+59.02+17.34%1302,960.0013.37+5.82+77.09%29274
425.900.00-3222,970.0014.05+6.50+86.09%17296
427.250.00-1282,980.0014.83+6.41+76.13%46262
416.87-27.22-6.13%1602,990.0015.83+7.38+87.34%37405
363.65-73.47-16.81%182483,000.0017.10+8.34+95.21%2031,859
328.800.00-3283,010.0017.50+8.14+86.97%16124
343.77+46.17+15.51%1703,020.0018.31+8.71+90.73%34266
349.63-50.37-12.59%1133,030.0018.87+8.80+87.39%82294
399.150.00-3263,040.0019.80+8.64+77.42%24208
320.09-69.22-17.78%2423,050.0021.38+9.96+87.22%193432
281.750.00-1213,060.0023.00+11.47+99.48%56338
370.670.00-1233,070.0024.30+12.17+100.33%19228
378.000.00-1203,080.0024.25+11.58+91.40%65712
350.570.00-18713,090.0026.30+12.50+90.58%97341
354.050.00-123,095.0028.09+13.89+97.82%1640
268.30-75.75-22.02%62293,100.0028.32+14.25+101.28%2231,360
-----3,105.0028.46+13.06+84.81%2098
271.08-70.32-20.60%1483,110.0030.00+14.98+99.73%23453
318.960.00-223,115.0030.55+15.15+98.38%39100
314.470.00-2183,120.0030.28+14.43+91.04%14340
-----3,125.0032.95+13.85+72.51%5251
313.370.00-3313,130.0031.00+10.95+54.61%18242
320.800.00-123,135.0033.18+12.83+63.05%2124
244.44-65.41-21.11%41093,140.0033.36+15.36+85.33%62595
191.250.00--13,145.0035.90+17.89+99.33%2754
236.75-66.98-22.05%61463,150.0037.49+18.19+94.25%1751,312
236.30-67.05-22.10%113,155.0035.90+11.61+47.80%1427
287.600.00-4913,160.0039.00+19.32+98.17%39326
-----3,165.0036.38+15.69+75.83%439
216.65-77.15-26.26%1373,170.0041.22+20.22+96.29%37397
286.500.00---3,175.0041.34+19.24+87.06%10112
256.400.00-13823,180.0043.07+20.02+86.85%731,224
205.10-70.78-25.66%473,185.0042.22+19.27+83.97%672
207.45-46.26-18.23%86393,190.0047.61+23.91+100.89%113966
251.400.00-573,195.0047.47+23.17+95.35%5276
186.85-75.60-28.81%283,1623,200.0049.20+23.55+91.81%3933,315
250.050.00-5203,205.0046.00+19.95+76.58%1055
192.50-54.40-22.03%71073,210.0051.55+25.38+96.98%20270
251.950.00-133,215.0048.89+21.54+78.76%1111
176.58-67.22-27.57%7693,220.0052.67+24.47+86.77%25239
175.15-47.90-21.48%383,225.0054.03+24.00+79.92%2755
173.10-56.80-24.71%95193,230.0057.54+27.48+91.42%42495
152.000.00--43,235.0058.45+27.47+88.67%5722
165.10-62.50-27.46%361393,240.0060.30+28.40+89.03%60497
167.50-54.30-24.48%253,245.0061.65+27.05+78.18%1342
152.80-69.40-31.23%224933,250.0064.05+30.72+92.17%1452,522
153.65-57.35-27.18%3153,255.0065.30+29.92+84.57%2140
185.45-28.15-13.18%21303,260.0069.09+33.34+93.26%53258
148.35-54.75-26.96%3253,265.0070.94+33.54+89.68%2843
139.11-59.79-30.06%21193,270.0072.05+33.32+86.03%54225
143.85-75.65-34.46%173,275.0074.28+33.65+82.82%524
135.24-55.01-28.91%51093,280.0076.71+36.66+91.54%74333
136.60-46.65-25.46%2103,285.0079.67+37.13+87.28%13181
129.24-57.76-30.89%73053,290.0081.65+36.55+81.04%34341
123.05-57.25-31.75%4243,295.0081.07+36.55+82.10%168108
123.00-55.80-31.21%3274,0823,300.0083.15+36.75+79.20%1832,748
124.40-42.74-25.57%2273,305.0086.55+39.85+85.33%5359
118.32-50.59-29.95%52163,310.0085.35+37.15+77.07%27288
118.65-49.45-29.42%4313,315.0090.95+41.25+83.00%5519
115.60-51.85-30.96%211353,320.0091.25+40.49+79.77%44316
111.00-55.03-33.14%6133,325.0089.07+36.32+68.85%1850
105.42-54.43-34.05%212493,330.0099.08+44.88+82.80%25241
104.35-49.45-32.15%8203,335.00101.57+45.77+82.03%4632
101.44-53.56-34.55%1111873,340.00103.65+44.76+76.01%97582
98.88-48.77-33.03%109563,345.00106.05+47.01+79.62%11936
94.72-50.13-34.61%2917723,350.00108.31+48.31+80.52%322787
95.25-50.90-34.83%54833,355.00108.94+46.34+74.03%5869
90.74-53.23-36.97%752093,360.00113.00+48.00+73.85%49234
90.75-45.95-33.61%21333,365.00113.94+46.56+69.10%16874
85.63-46.57-35.23%411453,370.00116.90+46.33+65.65%39211
83.30-47.20-36.17%29983,375.00117.71+44.79+61.42%117140
80.50-46.15-36.44%471733,380.00118.45+40.75+52.45%29133
90.25-33.35-26.98%5803,385.00122.35+48.31+65.25%1340
76.38-44.57-36.85%1581563,390.00131.27+53.57+68.94%47140
74.40-44.86-37.62%251193,395.00128.90+47.15+57.68%8256
73.35-41.85-36.33%1,0493,4553,400.00134.29+54.29+67.86%3921,155
72.83-40.59-35.79%461093,405.00141.25+58.48+70.65%73161
75.49-32.51-30.10%253193,410.00142.06+58.42+69.85%41130
74.00-31.50-29.86%33573,415.00141.90+49.40+53.41%2744
65.84-39.06-37.24%452073,420.00137.05+47.34+52.77%26136
63.72-41.03-39.17%291283,425.00153.06+61.92+67.94%15125
62.27-37.73-37.73%313823,430.00154.62+60.92+65.02%18144
59.71-35.90-37.55%121083,435.00159.57+62.10+63.71%3951
58.82-35.99-37.96%401763,440.00160.40+59.70+59.29%25128
63.40-29.50-31.75%13653,445.00160.50+59.50+58.91%741
55.35-34.63-38.49%4981,4493,450.00166.19+62.49+60.26%95874
59.80-27.85-31.77%291133,455.00138.28+29.73+27.39%267
52.55-32.44-38.17%1161113,460.00161.37+47.77+42.05%7105
50.30-29.47-36.94%101393,465.00174.42+59.42+51.67%218
50.55-29.91-37.17%462743,470.00168.03+42.53+33.89%1201
48.10-30.45-38.77%31863,475.00179.13+49.23+37.90%143
47.10-29.01-38.12%572163,480.00182.73+62.13+51.52%1131
44.96-28.99-39.20%39753,485.00183.10+56.50+44.63%461
43.20-31.13-41.88%1402333,490.00188.05+57.55+44.10%3150
44.63-25.37-36.24%21493,495.00133.300.00-928
40.88-27.22-39.97%1,2193,7963,500.00201.00+68.90+52.16%2031,172
40.65-25.30-38.36%161443,505.00174.65+34.35+24.48%236
41.28-24.97-37.69%131073,510.00143.450.00-913
44.85-18.65-29.37%14813,515.00200.40+59.65+42.38%258
36.25-25.92-41.69%391613,520.00190.80+42.45+28.61%39
36.36-22.34-38.06%1131283,525.00207.60+58.45+39.19%2102
39.55-18.14-31.44%52023,530.00155.250.00-116
38.72-16.78-30.23%22883,535.00-----
32.77-21.85-40.00%37783,540.00209.50+50.05+31.39%132
33.00-17.65-34.85%391823,545.00170.01+9.56+5.96%216
30.60-19.81-39.30%5841,1903,550.00239.04+73.36+44.28%5224
29.96-19.11-38.94%882633,555.00239.80+71.75+42.70%413
22.35-14.69-39.66%5663,9443,600.00285.00+82.15+40.50%1142,460
17.11-9.95-36.77%2617093,650.00324.88+81.19+33.32%9205
12.59-6.81-35.10%2321,4343,700.00359.70+78.11+27.74%2361
9.74-4.66-32.36%1316713,750.00547.250.00-1165
7.70-2.80-26.67%2582,0453,800.00460.00+86.20+23.06%3793
6.57-1.43-17.87%657683,850.00429.100.00-1103
5.23-1.18-18.41%745783,900.00476.700.00-3124
4.47-0.73-14.04%76783,950.00621.00+70.58+12.82%5115
3.50-0.75-17.65%2121,5224,000.00608.00+42.27+7.47%5135
3.00-0.55-15.49%45374,050.00863.540.00-147
2.78-0.13-4.47%196714,100.00764.150.00-119
2.19-0.39-15.12%31464,150.00793.950.00-18
1.84-0.29-13.62%155864,200.00843.400.00-15
1.860.00-11804,250.001,062.440.00-15
1.41-0.19-11.88%327704,300.00818.470.00-1628
1.49+0.05+3.47%31224,350.001,010.180.00-55
1.10-0.15-12.00%315564,400.001,050.060.00-22
1.00-0.22-18.03%401964,450.001,061.270.00-20
0.86-0.12-12.24%1957924,500.001,206.000.00-203
0.77-0.09-10.47%31954,550.001,285.350.00-10
0.72-0.13-15.29%41374,600.001,405.100.00-10
0.60-0.05-7.69%1354,650.001,436.500.00-16
0.670.00-11044,700.001,396.620.00-10
0.45-0.16-26.23%21034,750.001,466.400.00-10
0.430.00-22414,800.001,438.650.00-20
0.37-0.20-35.09%1574,850.001,439.850.00-10
0.40-0.05-11.11%243404,900.001,215.350.00-10
0.340.00-21384,950.001,683.100.00-20
0.28-0.05-15.15%16655,000.001,705.170.00-10
0.350.00-11255,100.001,577.790.00-20
0.18+0.05+38.46%22265,200.001,796.470.00-42
0.13+0.01+8.33%192465,300.002,041.490.00-10
0.09-0.05-35.71%24495,400.002,131.020.00-40
0.06-0.02-25.00%361,0085,500.001,902.450.00-10