Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.656,64+18,61 (+0,51%)
No fechamento: 4:00PM 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
2,242.550.00-231,480.001.380.00-1084
2,091.410.00-171,500.001.650.00-4332
2,015.350.00-251,520.001.300.00-227
2,157.750.00-361,540.001.260.00-1096
1,970.100.00-1101,560.001.620.00-152
1,663.250.00--11,580.007.200.00-2645
2,123.400.00-171,600.001.500.00-30220
1,912.750.00--11,620.006.200.00-621
1,896.350.00-121,640.006.400.00--3
-----1,660.003.300.00-1037
1,596.900.00--11,680.001.990.00-114
1,837.250.00-161,700.002.510.00-1125
2,001.500.00-131,720.009.700.00-1926
1,786.850.00-131,740.0010.200.00-1829
1,771.550.00-131,760.002.35-8.35-78.04%153
1,966.000.00-121,780.0017.460.00-46
1,733.250.00-141,800.002.56-1.14-30.81%21119
1,785.500.00-151,820.003.300.00-1023
1,883.350.00-121,840.004.030.00-214
1,577.340.00--01,860.004.500.00-625
1,726.200.00-141,880.004.600.00-27
1,562.400.00-1181,900.004.950.00-1016
1,247.700.00--21,920.0015.800.00-1330
1,687.850.00-131,940.009.800.00-2024
1,779.650.00--11,960.008.850.00-17
1,659.000.00--11,980.006.880.00-548
1,692.700.00-1172,000.006.250.00-2106
1,093.450.00-1182,100.005.810.00-271
1,534.990.00-112,200.006.60-1.40-17.50%2238
1,302.280.00-1252,300.0010.150.00-493
1,235.950.00-1222,400.0014.050.00-1147
1,198.480.00-1262,500.0015.640.00-6556
760.320.00-102,550.0015.00-2.50-14.29%167
983.980.00-172,600.0016.50-0.71-4.13%2190
601.600.00-1142,650.0021.400.00-6147
955.900.00-1352,700.0020.25-1.24-5.77%1200
1,014.700.00-2212,750.0022.55-10.05-30.83%1218
832.700.00-1332,800.0026.770.00-51,314
977.050.00-1112,810.0029.340.00-157
848.90+221.40+35.28%852,820.0029.150.00-1141
551.900.00-332,830.0038.350.00-361
852.900.00-132,840.0028.25-11.00-28.03%2684
639.000.00-132,850.0028.70-8.25-22.33%1235
633.000.00-1442,860.0032.000.00-149
365.950.00-422,870.0040.550.00-217
650.000.00-142,880.0042.500.00-246
774.390.00-1112,890.0049.250.00-174
879.000.00-3152,900.0032.40-2.60-7.43%3167
854.000.00-232,910.0046.750.00-4190
633.450.00-152,920.0037.240.00-139
-----2,930.0045.400.00-416
666.250.00-132,940.0045.200.00-229
822.830.00-292,950.0045.750.00-250
645.300.00-242,960.0041.500.00-125
552.550.00-682,970.0045.150.00-642
550.650.00-1102,980.0066.370.00-228
509.150.00-1292,990.0055.500.00-163
625.000.00-2783,000.0042.48-2.72-6.02%11597
393.000.00-483,010.0058.650.00-533
663.950.00-1123,020.0045.83-3.77-7.60%233
347.050.00-223,030.0047.04-11.21-19.24%1159
645.780.00-283,040.0053.940.00-265
552.550.00-3123,050.0055.440.00-484
540.630.00-473,060.0068.750.00-159
615.000.00-1143,070.0083.950.00-730
520.750.00-253,080.0052.61-16.74-24.14%1385
630.000.00-2163,090.0074.250.00-120
625.00+24.90+4.15%2933,100.0061.000.00-9316
588.000.00-2123,110.0065.350.00-1134
435.100.00-293,120.0059.50-6.00-9.16%663
419.000.00-2103,130.0096.030.00-533
530.800.00-2143,140.0068.860.00-4214
550.000.00-3493,150.0070.720.00-10303
319.730.00-173,160.0072.680.00-449
631.550.00-1133,170.0075.150.00-126
531.060.00-4213,180.0077.000.00-180
473.300.00-5413,190.00113.580.00-1065
436.350.00-9903,200.0074.05-5.95-7.44%19472
490.05+74.60+17.96%11653,250.0083.00-8.70-9.49%1132
437.000.00-41933,300.0094.63-5.71-5.69%7310
401.000.00-11563,350.00110.42-4.83-4.19%5277
375.000.00-52863,400.00125.00-11.80-8.63%1672
301.600.00-51063,450.00139.10-15.55-10.05%6141
325.25+18.05+5.88%95453,500.00156.20-15.90-9.24%9183
291.00+11.89+4.26%31033,550.00178.51-7.27-3.91%362
265.00+13.40+5.33%323453,600.00209.500.00-27294
235.75+8.75+3.85%351763,650.00223.95-13.93-5.86%112107
211.25+8.11+3.99%353033,700.00255.75-7.40-2.81%1332
189.80+16.85+9.74%62263,750.00277.15-11.75-4.07%4143
163.85+7.42+4.74%21,0623,800.00309.90-59.95-16.21%4703
150.00+7.59+5.33%151803,850.00334.74-69.41-17.17%775
131.26+12.79+10.80%211693,900.00399.220.00-1299
115.50+6.73+6.19%21743,950.00469.660.00-2101
102.06+4.06+4.14%414574,000.00438.00-24.58-5.31%20119
88.60+21.75+32.54%1954,050.00542.850.00--38
77.30+4.49+6.17%23794,100.00548.090.00-126
70.85+6.96+10.89%11654,150.00554.88+20.48+3.83%54
63.00+7.04+12.58%71964,200.00592.05+12.21+2.11%21
52.35+2.30+4.60%11624,250.00-----
48.75+4.55+10.29%13994,300.00612.500.00--2
39.25+0.80+2.08%2604,350.001,098.650.00--6
37.85+3.75+11.00%82114,400.00979.550.00-12
32.45+3.30+11.32%91564,450.00-----
29.40+3.15+12.00%71164,500.00951.000.00-2169
24.76+2.36+10.54%3164,550.001,391.100.00--1
21.76+1.06+5.12%7934,600.001,087.350.00-26
19.000.00-154,650.001,180.900.00-84
14.300.00-2324,700.001,053.950.00-166
15.650.00-2104,750.001,213.700.00-124
13.850.00-201854,800.001,273.600.00-1106
13.35+0.35+2.69%1764,850.001,272.550.00-268
12.00+0.40+3.45%11394,900.001,380.000.00-4180
11.55+2.05+21.58%1774,950.001,440.750.00-724
10.55+0.50+4.98%82395,000.001,479.000.00-156
8.290.00-1685,100.001,465.630.00-166
7.61-0.96-11.20%11055,200.001,634.700.00-1168
5.580.00-31865,300.001,652.46-25.24-1.50%1238
6.07+0.22+3.76%32755,400.001,769.490.00-6650
5.250.00-66465,500.001,975.700.00-26