Mercado fechará em 5 h 3 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.390,90+70,53 (+2,12%)
A partir de 9:57AM EDT. Mercado aberto.
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
1,877.000.00-2121,480.000.040.00-5380
1,946.400.00-1101,500.000.050.00-5591
2,016.850.00-231,520.000.07+0.02+40.00%1130
1,759.600.00-121,540.000.110.00-1181
2,133.250.00--31,560.000.120.00-184
1,679.600.00-241,580.000.130.00-2107
2,089.800.00-151,600.000.150.00-2282
1,679.800.00-441,620.000.500.00-12113
1,649.200.00-401,640.000.380.00-179
1,600.100.00-251,660.000.400.00-170
1,617.200.00-16101,680.001.220.00-1121
1,724.550.00-181,700.000.250.00-24323
1,586.020.00-471,720.001.000.00-20276
1,508.950.00-191,740.000.240.00-445
1,533.900.00--51,760.000.290.00-3159
1,522.320.00-651,780.000.350.00-565
1,606.750.00-1101,800.000.340.00-3675
1,475.820.00--21,820.000.300.00-14
1,456.050.00-641,840.000.350.00-1061
1,422.980.00-131,860.000.360.00-633
1,413.950.00-661,880.000.390.00-514
1,394.950.00-231,900.000.550.00-16350
1,281.660.00--71,920.002.480.00-1038
1,339.000.00--11,940.003.130.00-134
1,420.790.00-5031,960.001.050.00-1555
1,329.030.00-121,980.000.770.00-144
1,326.080.00-1132,000.000.790.00-1791,016
1,400.950.00-142,100.001.08-0.22-16.92%2233
1,196.000.00-162,200.001.700.00-17419
910.000.00-132,300.002.360.00-14528
911.900.00-3152,400.003.450.00-12777
935.620.00-2912,500.004.870.00-15643
849.050.00-1402,600.007.120.00-26537
655.670.00-1192,700.007.76-2.34-23.17%21,027
565.000.00-11242,800.0011.75-2.70-18.69%5975
520.750.00-10722,810.0014.630.00-31,930
628.460.00-2182,820.0015.270.00-467
491.380.00-232,830.0015.950.00-540
473.090.00-2162,840.0016.250.00-272
460.930.00-10362,850.0016.700.00-4440
801.250.00-212,860.0018.250.00-4126
387.100.00-122,870.0018.570.00-160
568.170.00-13262,880.0021.250.00-1101
558.700.00-13542,890.0020.200.00-3121
449.050.00-2852,900.0022.000.00-22751
538.820.00-1342,910.0022.200.00-1182
506.750.00-28112,920.0022.800.00-2386
520.380.00-6222,930.0023.450.00-25149
359.950.00-2172,940.0018.00-6.85-27.57%174
506.250.00-5452,950.0022.00-4.57-17.20%2574
501.310.00-1272,960.0028.010.00-18128
340.410.00-6182,970.0027.750.00-1866
444.100.00-1292,980.0029.400.00-11215
367.500.00-1302,990.0021.42-10.05-31.94%1169
345.750.00-12283,000.0027.55-4.70-14.57%11,856
441.930.00-1313,010.0034.640.00-2197
361.080.00-5253,020.0035.520.00-24142
300.000.00-27293,030.0032.07-3.78-10.54%181
396.030.00-4103,040.0039.070.00-1232,179
399.350.00-1473,050.0040.050.00-34626
327.590.00-5253,060.0041.550.00-13128
268.200.00-2293,070.0043.600.00-8103
313.520.00-4273,080.0035.55-9.75-21.52%6166
279.970.00-5593,090.0033.85-15.44-31.32%16202
340.00+67.85+24.93%11953,100.0035.45-16.04-31.15%301,654
261.660.00-1283,110.0037.05-15.35-29.29%19159
334.000.00-2243,120.0038.75-15.90-29.09%21114
354.160.00-10353,130.0039.80-16.95-29.87%8222
334.300.00-3483,140.0042.95-16.30-27.51%10111
226.550.00-22033,150.0043.25-20.16-31.79%111,359
-----3,155.0045.80-18.20-28.44%621
242.930.00-10433,160.0045.29-20.34-30.99%11162
-----3,165.0053.05-14.78-21.79%19
210.050.00-32243,170.0053.30-13.90-20.68%6362
-----3,175.0052.55-18.23-25.76%1027
290.000.00-131703,180.0049.55-22.10-30.84%9261
254.05+37.96+17.57%1103,185.0050.65-21.05-29.36%943
265.70+66.68+33.50%121063,190.0054.85-21.30-27.97%10234
225.87+23.87+11.82%273,195.0055.05-22.75-29.24%858
258.15+60.15+30.38%116363,200.0055.98-21.42-27.67%241,160
-----3,205.0064.05-14.95-18.92%230
187.280.00-1903,210.0056.68-24.70-30.35%12187
267.460.00--23,215.0061.40-20.95-25.44%1014
243.30+49.80+25.74%54063,220.0057.50-26.50-31.55%11495
-----3,225.0063.70-22.15-25.80%1016
176.460.00-121253,230.0088.400.00-6565
-----3,235.0067.70-21.05-23.72%113
178.600.00-322773,240.0069.20-21.40-23.62%1275
-----3,245.0092.850.00-1545
171.840.00-257123,250.0094.800.00-411,105
239.410.00--13,255.0096.600.00-119
153.730.00-35813,260.0072.38-27.62-27.62%6713
-----3,265.00101.050.00-1214
159.550.00-136593,270.0074.30-28.60-27.79%10567
153.000.00-1473,275.00103.610.00-1829
180.00+25.57+16.56%44603,280.0080.70-26.30-24.58%3437
150.900.00-453,285.00106.570.00-816
147.650.00-93973,290.0081.25-30.17-27.08%7551
169.95+23.45+16.01%1143,295.00117.210.00-211,842
188.69+53.19+39.25%81,7083,300.0085.00-34.53-28.89%144,285
140.100.00-14103,305.00123.120.00-2448
166.90+33.40+25.02%14473,310.00123.200.00-23671
130.300.00-36293,315.00108.85-10.90-9.10%18
128.450.00-653363,320.00100.60-27.50-21.47%12352
161.80+34.80+27.40%5473,325.00106.55-24.21-18.51%1028
165.81+45.65+37.99%12313,330.00134.620.00-27201
150.00+29.85+24.84%1313,335.00131.360.00-4666
122.380.00-152463,340.00133.480.00-38252
162.45+47.10+40.83%27393,345.00132.930.00-1020
158.63+47.53+42.78%211,6963,350.00107.95-32.17-22.96%1630
110.700.00-16303,355.00141.770.00-418
148.85+34.45+30.11%131713,360.00113.05-31.51-21.80%2153
146.75+42.25+40.43%181883,370.00120.35-27.71-18.72%3210
143.30+43.40+43.44%221883,380.00120.50-32.61-21.30%3998
136.00+38.50+39.49%31183,390.00166.470.00-5239
132.61+40.36+43.75%921,9533,400.00128.66-43.78-25.39%71,238
128.35+42.35+49.24%82683,410.00172.770.00-4113
121.30+37.85+45.36%93933,420.00182.790.00-13905
119.42+41.54+53.34%22123,430.00197.390.00-2127
76.130.00-9563,435.00162.70-28.42-14.87%180
114.79+38.49+50.45%42193,440.00191.200.00-5124
79.570.00-11993,445.00168.60-34.20-16.86%196
105.54+32.17+43.85%221,0923,450.00163.95-33.53-16.98%4953
66.400.00-3893,455.00198.800.00-153
72.100.00-91623,460.00164.05-40.63-19.85%1167
70.550.00-93433,470.00222.810.00-11112
63.880.00-442353,480.00226.350.00-1179
89.35+25.15+39.17%51563,490.00229.560.00-8231
84.85+27.85+48.86%221,3273,500.00236.690.00-8628
70.00+24.03+52.27%114103,550.00258.220.00-5274
53.98+17.90+49.61%362,9513,600.00320.720.00-6985
43.00+14.40+50.35%109203,650.00368.590.00-1166
35.00+12.70+56.95%361,1033,700.00392.990.00-11375
25.25+7.26+40.36%89133,750.00426.400.00-5180
21.80+7.30+50.34%157803,800.00476.830.00-15387
13.38+1.46+12.25%16493,850.00524.830.00-9361
14.90+5.04+51.12%2467623,900.00569.740.00-3437
12.41+4.26+52.27%48523,950.00621.900.00-1356
9.95+2.99+42.96%673,0914,000.00569.730.00-7345
6.80+0.80+13.33%12644,050.00618.000.00-1102
5.400.00-163184,100.00668.750.00-115
4.480.00-12924,150.00717.730.00-121
4.070.00-205164,200.00772.120.00-231
3.550.00-25284,250.00930.170.00-1519
4.00+0.90+29.03%11964,300.00873.570.00-814
3.25+0.64+24.52%2894,350.00912.000.00-17
2.370.00-31254,400.00973.080.00-724
2.580.00-2394,450.001,147.970.00-114
2.80+0.65+30.23%72264,500.001,198.000.00-127
1.780.00-11434,550.001,194.500.00-112
1.820.00-21854,600.001,362.350.00-17
1.600.00-1274,650.001,154.500.00-29
1.420.00-321064,700.001,228.400.00-10
1.310.00-3624,750.001,242.000.00-10
1.350.00-2864,800.001,502.000.00-55
1.110.00-100994,850.001,481.350.00-243
1.010.00-871244,900.001,578.350.00-11
0.900.00-1854,950.001,683.000.00-20
1.05+0.21+25.00%16675,000.001,586.150.00-11
0.700.00-342425,100.001,590.700.00-10
0.71+0.10+16.39%143075,200.001,772.620.00-21
0.550.00-58235,300.001,936.00-108.69-5.32%10
0.470.00-118545,400.001,880.290.00-60
0.400.00-331,1125,500.001,813.450.00-10