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
21 de janeiro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
2,578.140.00-23639860.000.030.00-172,807
2,368.000.00-235880.000.030.00-1503
2,385.730.00-8239900.000.060.00-21412
2,518.960.00-50268920.000.080.00-2259
2,499.040.00-5069940.000.180.00-30122
2,467.070.00-100112960.000.050.00-197
2,447.170.00-100116980.000.100.00-1115
2,439.550.00-31,7561,000.000.100.00-2797
2,348.530.00-1101,020.000.150.00-1155
2,304.050.00-181,040.000.11-0.37-77.08%145
2,608.100.00-191,060.000.490.00-194
2,271.780.00-241,080.000.150.00-3199
2,463.800.00-1241,100.000.10+0.01+11.11%61,011
2,281.500.00-191,120.000.180.00-1108
2,079.890.00-1141,140.000.19+0.09+90.00%1247
2,255.500.00-2211,160.000.250.00-2124
2,318.820.00-481,180.000.040.00-1202
2,228.520.00-20401,200.000.170.00-4731
2,208.530.00-20411,220.000.640.00-74167
2,177.800.00-2181,240.000.700.00-195
2,078.410.00-2161,260.000.190.00-10252
2,157.050.00-1141,280.000.370.00-298
2,225.700.00-1211,300.000.190.00-51,186
2,034.44-75.93-3.60%15851,320.001.660.00-192
1,975.520.00-442551,340.000.780.00-1346
1,932.230.00-23271,360.000.650.00-1282
1,861.860.00-201,380.000.890.00-1223
2,120.400.00-12251,400.000.34+0.03+9.68%1771,309
1,933.65-75.38-3.75%1961,420.000.860.00-1115
1,913.700.00-22651,440.000.350.00-4354
1,972.350.00-11731,460.000.380.00-9163
1,874.77-76.76-3.93%11671,480.000.420.00-4326
1,991.000.00-7501,500.000.43-0.03-6.52%121,346
1,829.70-80.83-4.23%52001,520.000.650.00-1923
1,908.400.00-21331,540.001.530.00-2559
1,695.000.00-11681,560.001.010.00-1196
1,665.050.00-201,580.001.410.00-1241
1,837.500.00-11611,600.000.690.00-20905
1,673.550.00-4671,620.001.620.00-1275
1,668.470.00-121421,640.002.210.00-170
1,644.800.00-8711,660.001.820.00-1147
1,623.900.00-41721,680.001.010.00-2216
1,755.780.00-2241,690.001.170.00-166
1,735.300.00-11931,700.000.870.00-21,268
1,544.330.00-1241,710.001.020.00-75111
1,809.920.00-5761,720.001.070.00-75130
1,800.020.00-5321,730.002.760.00-179
1,877.120.00-2981,740.003.450.00-197
1,723.390.00-1651,750.001.190.00-14392
1,732.170.00-1801,760.001.300.00-1564
1,943.200.00-3581,770.002.880.00-134
1,735.550.00-31081,780.002.350.00-551
1,585.150.00-1361,790.002.140.00-235
1,703.800.00-1111,795.002.210.00-429
1,625.700.00-11271,800.001.25+0.15+13.64%111,357
1,457.000.00-1731,805.002.280.00-229
1,681.870.00-2601,810.002.310.00-6104
1,617.850.00-3381,815.006.300.00-624
1,380.000.00-20761,820.001.920.00-1039
1,687.510.00-2181,825.004.050.00-123
1,858.200.00-1401,830.003.250.00-174
1,445.450.00-1161,835.003.300.00-162
1,455.700.00-2711,840.001.240.00-1061
1,595.200.00-1101,845.001.270.00-1030
1,586.270.00-1591,850.001.600.00-6309
1,738.290.00-4201,855.001.300.00-2432
1,602.870.00-2351,860.003.850.00-153
1,413.200.00-1201,865.007.100.00-623
1,408.300.00-1251,870.005.700.00-300
1,863.150.00-6361,875.001.450.00-212
1,408.550.00-201,880.001.260.00-2114
1,464.750.00-2371,885.003.100.00-133
1,360.000.00-1451,890.004.200.00-134
1,427.430.00-92861,900.001.75+0.31+21.53%20343
1,527.390.00-3951,910.004.400.00-155
1,418.18-99.34-6.55%21,5781,920.001.550.00-12,421
1,565.920.00-1881,930.001.480.00-3120
1,408.18-38.83-2.68%21,5311,940.001.670.00-498
1,568.570.00-3771,950.001.370.00-2214
1,469.000.00-71031,960.002.000.00-1088
1,521.260.00-5691,970.001.760.00-10127
1,275.670.00-2881,980.001.89+0.06+3.28%7119
1,450.000.00-21481,990.001.810.00-5133
1,430.00-9.25-0.64%16322,000.002.40+0.58+31.87%51,587
1,483.250.00-11002,020.006.450.00-1203
1,311.970.00-10042,040.002.150.00-388
1,333.850.00-9822,050.007.430.00-2447
1,051.350.00-172,060.002.300.00-375
1,239.650.00-21092,080.005.100.00-10365
1,211.100.00-13962,100.003.20+0.53+19.85%2762
1,222.980.00-1202,120.002.880.00-796
1,551.490.00-132,140.0012.250.00-783
1,162.100.00-11472,150.002.900.00-198
1,135.000.00-1312,160.003.100.00-10248
1,087.880.00-2182,180.004.16+0.71+20.58%1088
1,147.51-88.64-7.17%14862,200.004.53+1.20+36.04%1967
1,058.000.00-1202,220.004.30+0.80+22.86%1162
1,096.480.00-1282,240.004.820.00-1132
960.000.00-1832,250.007.350.00-5171
948.450.00-1362,260.005.500.00-975
1,160.450.00-4522,280.005.950.00-10417
950.880.00-13912,300.006.10+1.40+29.79%201,936
945.430.00-1512,320.005.720.00-1151
1,024.000.00-1402,340.005.500.00-1128
1,360.100.00-10482,360.005.800.00-33355
945.400.00-1432,380.008.25+2.44+42.00%106266
1,028.000.00-14152,400.008.30+2.18+35.62%122997
920.160.00-31372,420.006.700.00-5222
890.180.00-2732,440.006.900.00-6430
876.200.00-21202,460.0010.00+2.00+25.00%2521
774.480.00-1462,480.007.900.00-97766
852.00-88.00-9.36%11,2632,500.0011.00+3.00+37.50%73,540
882.800.00-11062,520.0011.50+2.80+32.18%1368
915.040.00-11102,540.009.900.00-13339
895.640.00-1382,560.0010.100.00-3298
959.550.00-3692,580.0010.380.00-8289
834.00-4.94-0.59%13462,600.0013.05+2.07+18.85%71,816
922.000.00-1772,620.0015.25+1.65+12.13%20233
692.920.00-1412,640.0012.450.00-1500
768.800.00-1212,650.0013.000.00-1395
764.000.00-11632,660.0013.150.00-13353
599.320.00-61002,680.0018.22+4.92+36.99%652651
668.12-77.02-10.34%43392,700.0020.27+5.92+41.25%6682,183
727.370.00-2422,720.0017.40+1.20+7.41%20481
708.180.00-2602,740.0019.00+2.40+14.46%11,396
683.100.00-1402,760.0022.76+5.70+33.41%111,023
500.000.00-1262,780.0025.75+5.30+25.92%24,224
592.75-59.93-9.18%24852,800.0027.52+7.95+40.62%192,294
633.900.00-5832,820.0029.00+7.55+35.20%1854
575.550.00-1742,840.0031.32+8.52+37.37%70407
553.70-51.10-8.45%1532,860.0033.67+9.67+40.29%24587
521.900.00-51022,880.0030.10+4.48+17.49%2604
497.00-65.11-11.58%13842,900.0039.00+12.05+44.71%18925
450.000.00-11332,920.0029.96+0.87+2.99%1442
519.300.00-1752,940.0044.37+14.27+47.41%2700
435.60-84.90-16.31%1832,960.0045.77+12.96+39.50%6699
488.360.00-11402,980.0050.25+16.15+47.36%421,546
402.00-72.85-15.34%121,8323,000.0054.00+16.87+45.43%2884,433
473.120.00-13703,020.0057.45+16.91+41.71%38586
397.60-40.96-9.34%1933,040.0060.86+16.91+38.48%69438
433.800.00-12253,050.0062.90+14.80+30.77%642,441
326.700.00-105643,060.0065.40+16.30+33.20%8449
379.49-31.15-7.59%11883,080.0066.80+16.05+31.63%3535
314.50-81.53-20.59%31,1463,100.0075.55+22.96+43.66%383,363
334.25-42.45-11.27%21673,120.0075.54+19.26+34.22%20478
315.19-42.46-11.87%124153,140.0086.86+25.32+41.14%9942,240
311.45+70.85+29.45%17283,145.0081.37+19.87+32.31%12175
282.33-72.32-20.39%143613,150.0088.43+26.73+43.32%1,0182,923
334.790.00-1103,155.0083.50+23.62+39.45%289
275.33-55.61-16.80%102123,160.0085.51+19.06+28.68%1275
242.080.00-1123,165.0091.03+25.16+38.20%2332
237.900.00-21263,170.0093.58+26.43+39.36%584
247.550.00-1103,175.0096.35+29.73+44.63%2242
199.000.00-41783,180.0097.95+30.22+44.62%4316
335.600.00-1293,185.0099.50+30.69+44.60%261
250.90-76.50-23.37%1693,190.0095.87+29.07+43.52%2136
300.000.00-1323,195.00100.62+28.17+38.88%8584
247.35-62.90-20.27%582,9413,200.00104.43+30.73+41.70%1684,854
251.53-50.30-16.67%114233,205.0089.300.00-250
314.250.00-10323,210.00108.85+35.87+49.15%2112
275.05-23.80-7.96%12323,215.00106.50+21.30+25.00%4369
298.900.00-141803,220.00109.00+28.90+36.08%2172
239.95-55.30-18.73%11253,225.00110.00+29.65+36.90%1160
237.00-55.25-18.91%3783,230.00110.11+28.51+34.94%383
288.650.00-7623,235.00113.70+32.10+39.34%159
282.600.00-5963,240.00117.70+33.45+39.70%4176
221.00-57.60-20.67%2493,245.00118.23+33.55+39.62%10535
219.55-60.45-21.59%241,4063,250.00124.90+36.85+41.85%113776
217.50-44.65-17.03%2733,255.0087.650.00-776
270.350.00-5673,260.00100.98+9.01+9.80%1118
263.750.00-3203,265.0093.720.00-437
263.500.00-4883,270.00124.10+28.95+30.43%2181
200.05-58.80-22.72%111123,275.00126.60+33.10+35.40%181,554
207.20-41.95-16.84%1933,280.00133.90+35.90+36.63%1286
206.40-43.55-17.42%1903,285.00132.45+27.80+26.56%185
201.51-43.99-17.92%1783,290.00132.29+30.59+30.08%6114
206.90-39.93-16.18%51033,295.00134.30+32.92+32.47%1142
185.50-58.70-24.04%553,1563,300.00144.93+43.40+42.75%152,680
205.35-33.65-14.08%2973,305.00102.190.00-4186
190.00-48.05-20.18%62273,310.00143.95+38.06+35.94%1274
214.500.00-11493,315.00130.30+15.20+13.21%386
182.15-46.97-20.50%81663,320.00150.40+41.10+37.60%21248
172.08-55.42-24.36%21023,325.00152.75+40.26+35.79%3160
169.48-47.77-21.99%122263,330.00155.10+41.70+36.77%5243
216.150.00-2513,335.00161.45+46.61+40.59%8104
165.00-47.53-22.36%432003,340.00165.38+49.73+43.00%36201
165.50-43.70-20.89%191503,345.00162.73+42.28+35.10%24221
159.61-50.99-24.21%1331,1333,350.00163.11+41.29+33.89%32677
156.65-53.90-25.60%44973,355.00163.27+41.27+33.83%10101
157.52-42.83-21.38%204903,360.00167.58+41.05+32.44%4396
152.15-45.85-23.16%382873,365.00132.00+5.34+4.22%3259
148.50-48.43-24.59%493423,370.00180.67+51.67+40.05%189428
136.21-46.79-25.57%4843,9663,400.00195.20+52.28+36.58%1813,327
119.00-35.97-23.21%911,9953,450.00224.93+58.29+34.98%35677
96.71-35.02-26.58%3203,9373,500.00251.15+58.15+30.13%101,543
81.30-29.40-26.56%501,3223,550.00248.25+25.03+11.21%2533
67.83-26.72-28.26%3393,5663,600.00320.91+69.12+27.45%21,277
56.80-23.66-29.41%411,2683,650.00293.830.00-4219
47.10-18.80-28.53%2643,7323,700.00330.030.00-4492
39.53-13.42-25.34%491,0233,750.00390.000.00-1124
32.37-11.93-26.93%1932,2153,800.00475.00+62.53+15.16%2588
28.65-8.73-23.35%281,0613,850.00654.490.00-10218
22.85-8.15-26.29%872,0543,900.00492.000.00-3219
19.63-6.61-25.19%341,0123,950.00598.10+61.15+11.39%184
16.20-5.00-23.58%4285,5644,000.00668.60+81.15+13.81%20236
14.55-3.74-20.45%623184,050.00800.550.00-140
11.89-3.49-22.69%307614,100.00758.80+75.40+11.03%264
10.65-2.45-18.70%32314,150.00906.400.00-14
9.03-1.82-16.77%168154,200.00854.40+52.90+6.60%141
7.75-1.71-18.08%103944,250.00921.30+69.75+8.19%19
7.16-1.09-13.21%99504,300.00920.000.00-114
6.70-1.05-13.55%33774,350.00687.130.00-1011
5.40-0.81-13.04%53364,400.00997.900.00-143
5.35-0.10-1.83%13244,450.001,161.850.00-113
4.64-0.58-11.11%331,8444,500.001,128.00-66.50-5.57%1138
4.30-0.43-9.09%123694,550.001,301.450.00-14
4.30+0.07+1.65%26974,600.001,155.490.00-212
3.41-0.59-14.75%21,4654,650.001,245.750.00-16
3.15-0.35-10.00%33784,700.001,257.150.00-16
2.91-0.25-7.91%12144,750.001,443.500.00-2041
2.63-0.16-5.73%41,5444,800.001,552.000.00-348
2.45-0.26-9.59%12354,850.001,630.500.00-134
2.34-0.23-8.95%41,1384,900.001,493.340.00-42
2.340.00-103034,950.001,519.240.00-11
2.00-0.15-6.98%272,8135,000.001,605.26+38.57+2.46%238
1.98-0.02-1.00%61615,050.001,561.200.00-12
1.85-0.03-1.60%27125,100.001,666.300.00-4622
1.790.00-1965,150.001,789.650.00-30
1.690.00-472365,200.001,768.800.00-8034
1.47-0.06-3.92%13985,250.001,912.000.00-50
1.35-0.05-3.57%312,4175,300.002,065.700.00-13
1.20-0.12-9.09%135085,400.002,164.000.00-10
1.05-0.18-14.63%701,2765,500.002,056.150.00-10