Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.327,59-272,33 (-7,56%)
No fechamento: 4:00PM EDT
3.333,00 +5,41 (0,16%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
17 de dezembro de 2021
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
2,170.750.00-151,480.001.80+0.29+19.21%196
2,131.350.00-191,500.002.20+0.46+26.44%1377
2,016.850.00-231,520.002.13+0.46+27.54%252
1,757.000.00--11,540.002.040.00-244
2,133.250.00--31,560.002.070.00-120
2,030.500.00-141,580.002.23-0.65-22.57%671
2,089.800.00-151,600.000.64-1.41-68.78%1210
1,900.500.00-131,620.006.000.00-147
1,990.600.00-251,640.002.520.00-143
1,790.850.00--11,660.004.150.00-249
1,859.600.00-121,680.009.850.00-119
2,009.700.00-131,700.003.35+0.87+35.08%11150
-----1,720.003.150.00-412
1,960.700.00--11,740.003.750.00-1034
-----1,760.004.900.00-17
1,440.400.00-341,780.003.050.00-57
1,836.300.00-191,800.004.50+1.30+40.62%1222
-----1,820.009.310.00-12
1,872.100.00-121,840.0020.800.00-14
1,182.500.00--11,860.006.800.00-36
1,819.000.00-161,880.006.00-0.55-8.40%110
1,819.350.00-131,900.005.850.00-121
1,466.200.00--41,920.0013.500.00--3
1,339.000.00--11,940.006.50+1.80+38.30%1828
1,496.150.00-131,960.007.29-23.41-76.25%32
1,714.350.00-121,980.0010.200.00-17
1,714.370.00-782,000.007.00+0.69+10.94%12330
1,400.950.00-142,100.009.10+0.70+8.33%77158
1,512.250.00-232,200.0011.70+3.08+35.73%19164
1,340.000.00-542,300.0014.91+3.16+26.89%28360
1,236.580.00-2162,400.0018.77+4.62+32.65%25452
873.25-260.35-22.97%37402,500.0024.35+6.75+38.35%51388
967.030.00-1202,600.0032.44+10.27+46.32%6338
704.00-231.00-24.71%1132,700.0043.52+15.74+56.66%423635
605.25-296.32-32.87%40992,800.0057.50+22.40+63.82%60445
892.470.00-2742,810.0058.69+23.92+68.79%71,292
679.630.00-152,820.0056.35+3.30+6.22%1048
730.900.00-112,830.0060.35+26.30+77.24%221
666.700.00-2112,840.0061.50+23.60+62.27%353
859.560.00-162,850.0064.30+24.35+60.95%1284
801.250.00-212,860.0066.47+31.82+91.83%550
493.520.00-222,870.0066.00+25.59+63.33%1315
735.500.00-2102,880.0069.85+16.85+31.79%530
680.650.00-3402,890.0069.88+24.76+54.88%1037
516.89-201.09-28.01%5432,900.0075.20+29.26+63.69%45383
415.600.00--12,910.0078.58+27.23+53.03%1844
822.800.00-162,920.0075.95+30.00+65.29%757
447.450.00-182,930.0082.68+32.08+63.40%1648
650.000.00-122,940.0082.20+23.01+38.87%822
767.000.00-1122,950.0081.89+38.44+88.47%580
666.290.00-1132,960.0088.24+39.19+79.90%1139
722.950.00-1102,970.0088.95+39.65+80.43%825
649.520.00-192,980.0093.09+38.94+71.91%1594
442.30-308.85-41.12%1252,990.0095.60+33.25+53.33%1330
434.56-215.52-33.15%161053,000.0099.63+41.70+71.98%164545
527.700.00-3103,010.0097.89+35.89+57.89%1239
347.450.00-163,020.00102.69+44.77+77.30%2113
415.200.00-193,030.00107.98+46.43+75.43%916
565.700.00-283,040.00108.14+47.14+77.28%71,755
511.490.00-1163,050.00114.45+48.92+74.65%15232
559.230.00-593,060.0062.970.00-117
651.140.00-2213,070.00117.96+52.12+79.16%562
644.950.00-3133,080.00113.60+30.28+36.34%244
371.30-241.76-39.43%1213,090.00124.16+61.61+98.50%1044
360.00-214.15-37.30%36853,100.00129.00+52.51+68.65%501,315
360.25-289.75-44.58%1263,110.0082.350.00-142
713.140.00-3193,120.00130.70+57.80+79.29%316
360.00-140.00-28.00%1243,130.00140.39+58.72+71.90%166
571.990.00-2343,140.00136.93+60.06+78.13%621
333.00-217.00-39.45%3193,150.00141.35+57.90+69.38%2887
480.200.00-1193,160.00145.82+58.42+66.84%1222
472.250.00-1573,170.00149.05+59.25+65.98%2172
565.100.00-21193,180.00146.97+52.82+56.10%583
322.97-229.09-41.50%1613,190.00150.75+56.50+59.95%452
298.29-196.72-39.74%1141223,200.00161.40+63.43+64.74%53306
298.68-225.32-43.00%6373,210.00158.12+68.56+76.55%540
534.900.00-1253,220.00166.66+74.76+81.35%5074
300.52-227.03-43.03%2433,230.00101.230.00-1493
279.00-187.32-40.17%41293,240.00173.99+72.94+72.18%3144
287.05-196.77-40.67%131833,250.00186.10+82.38+79.43%72110
476.670.00-5243,260.00179.71+75.71+72.80%331
279.62-66.35-19.18%1813,270.00182.94+73.02+66.43%4133
271.22-254.36-48.40%2243,280.00108.000.00-145
263.78-180.78-40.66%2953,290.00204.85+90.05+78.44%21133
243.58-193.98-44.33%461623,300.00205.89+80.79+64.58%347249
237.61-320.12-57.40%10293,310.00204.90+86.90+73.64%1436
233.20-193.00-45.28%1483,320.00214.12+42.22+24.56%3443
228.10-191.50-45.64%93313,330.00217.15+93.35+75.40%17716
222.96-203.30-47.69%57753,340.00223.82+78.52+54.04%6641
217.30-202.06-48.18%1,410803,350.00232.00+95.15+69.53%20466
215.34-127.84-37.25%59363,360.00223.93+36.88+19.72%512
209.77-180.13-46.20%60163,370.00236.26+101.16+74.88%212
209.61-167.52-44.42%13763,380.00148.950.00-2904
196.58-203.62-50.88%8533,390.00249.37+99.62+66.52%175
194.05-160.37-45.25%642253,400.00260.70+104.58+66.99%24532
199.95-155.08-43.68%20963,410.00265.20+80.90+43.90%433
183.08-165.55-47.49%102093,420.00255.93+103.19+67.56%1823
190.28-229.22-54.64%2323,430.00269.88+110.63+69.47%1077
176.55-187.59-51.52%12803,440.00277.17+105.01+61.00%555
174.14-176.10-50.28%29993,450.00288.39+113.97+65.34%30155
177.83-153.16-46.27%1713,460.00288.75+116.85+67.98%9179
172.51-152.49-46.92%81413,470.00300.00+123.17+69.65%465
169.55-152.80-47.40%3733,480.00305.20+128.45+72.67%41175
156.20-155.94-49.96%23723,490.00301.13+138.67+85.36%398
152.32-143.58-48.52%1224433,500.00317.54+122.31+62.65%49244
133.30-135.45-50.40%601073,550.00330.91+112.15+51.27%4248
117.90-126.10-51.68%1,2575363,600.00383.90+143.60+59.76%21333
105.00-116.95-52.69%1311673,650.00413.46+162.43+64.71%24160
90.50-107.00-54.18%977713,700.00427.00+145.35+51.61%49376
78.35-100.15-56.11%562933,750.00488.52+170.33+53.53%9179
67.35-90.65-57.37%555463,800.00516.27+161.76+45.63%3377
61.00-79.20-56.49%304123,850.00560.31+181.99+48.10%2348
52.30-75.45-59.06%476283,900.00592.60+175.20+41.97%1431
44.62-65.28-59.40%214313,950.00461.320.00-20351
38.94-59.11-60.29%4092,0434,000.00690.80+204.62+42.09%2342
37.40-50.68-57.54%141304,050.00536.700.00-4100
28.78-47.22-62.13%382814,100.00578.630.00-1211
26.50-39.30-59.73%8564,150.00611.660.00-118
22.23-36.77-62.32%345584,200.00876.77+221.55+33.81%1621
19.52-32.73-62.64%52954,250.00686.260.00-24
18.48-26.92-59.30%211444,300.00733.810.00-1212
17.40-23.37-57.32%2684,350.00697.940.00--1
13.55-21.80-61.67%131024,400.00816.260.00-410
12.10-19.25-61.40%4294,450.001,129.59+249.36+28.33%213
10.55-17.57-62.48%381444,500.001,177.96+256.01+27.77%514
10.25-15.40-60.04%12204,550.00976.180.00-35
8.85-13.56-60.51%161224,600.00993.600.00-11
8.33-12.67-60.33%1534,650.001,040.950.00-29
7.35-10.63-59.12%28984,700.001,025.010.00--25
6.60-9.91-60.02%4614,750.001,164.150.00-1150
5.90-9.14-60.77%16364,800.001,220.250.00-378
5.52-11.48-67.53%741604,850.001,180.150.00-198
4.95-7.55-60.40%63914,900.001,578.35+302.60+23.72%1116
4.70-6.71-58.81%391024,950.001,358.350.00-2110
4.30-6.20-59.05%1355125,000.001,412.150.00-1120
4.39-4.76-52.02%21065,100.001,470.550.00-1333
3.68-4.62-55.66%23415,200.001,853.48+257.28+16.12%2814
3.05-3.95-56.43%668635,300.001,971.85+275.07+16.21%7787
2.95-2.90-49.57%98115,400.002,066.94+258.79+14.31%5586
2.31-2.79-54.71%1976395,500.001,813.450.00-14