Mercado abrirá em 6 h 17 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.630,32+3,93 (+0,11%)
No fechamento: 4:00PM 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
2,802.800.00-10860.000.280.00-40
2,648.250.00-10880.000.440.00-20
2,761.550.00-10900.000.550.00-10
2,747.550.00-10920.000.570.00-10
2,620.950.00-10940.000.580.00-100
2,566.700.00-10960.000.840.00-10
2,745.200.00-10980.000.800.00-10
2,665.350.00-101,000.000.530.00-20
2,622.250.00-101,020.000.650.00-10
2,675.650.00-201,040.000.680.00-710
2,608.100.00-101,060.002.300.00-193
2,133.000.00-121,080.001.000.00-20
2,463.800.00-101,100.001.390.00-10
2,548.500.00-101,120.002.000.00-23108
2,521.700.00-101,140.001.040.00-40
2,557.400.00-201,160.001.160.00-20
2,343.850.00-101,180.002.900.00-20190
2,521.000.00-101,200.001.300.00-30
2,477.750.00-101,220.003.550.00-60
2,387.100.00-201,240.001.280.00-12101
2,377.300.00-501,260.001.260.00-10
2,052.690.00-2121,280.001.400.00-10
2,373.750.00-101,300.001.500.00-10
2,298.370.00-2401,320.002.150.00-10
2,278.030.00-1801,340.001.600.00-1280
2,264.300.00-1601,360.001.660.00-20
2,243.430.00-2001,380.001.720.00-20
2,223.610.00-2201,400.001.850.00-210
2,203.050.00-1201,420.001.870.00-10
2,187.650.00-2401,440.001.950.00-100
2,161.320.00-601,460.002.200.00-10
2,140.370.00-801,480.003.620.00-10
2,119.500.00-801,500.002.450.00-100
2,091.930.00-401,520.002.690.00-10
2,068.850.00-201,540.002.820.00-10
1,975.750.00-401,560.002.720.00-80
2,026.950.00-1001,580.003.000.00-100
2,005.370.00-401,600.003.210.00-20
1,984.530.00-401,620.003.250.00-40
1,968.430.00-201,640.004.000.00-100
1,773.520.00-20651,660.004.200.00-100
1,944.940.00-401,680.003.800.00-100
1,500.790.00-1241,690.003.800.00-50
1,907.020.00-201,700.003.600.00-30
1,880.840.00-101,710.004.310.00-120
1,893.400.00-201,720.004.150.00-20
1,981.450.00-801,730.004.370.00-10
1,877.120.00-201,740.004.000.00-10
2,006.700.00-401,750.003.840.00-10
1,949.350.00-201,760.004.100.00-30
1,943.200.00-301,770.004.300.00-50
1,755.250.00-201,780.004.800.00-20
1,923.450.00-201,790.004.600.00-50
1,914.800.00-101,795.007.000.00-50
1,833.000.00-101,800.005.000.00-20
1,867.440.00-401,805.005.050.00-40
1,614.800.00-2621,810.005.150.00-70
1,898.800.00-201,815.006.300.00-60
1,868.000.00-201,820.0011.150.00-1529
1,869.250.00-101,825.004.850.00-10
1,858.200.00-101,830.0012.800.00-574
1,923.900.00-101,835.0021.350.00-261
1,772.040.00-201,840.008.300.00-161
1,875.000.00-101,845.005.880.00-20
1,787.000.00-101,850.005.950.00-20
1,738.290.00-401,855.006.900.00-60
1,758.540.00-201,860.005.700.00-10
1,823.810.00-101,865.007.100.00-60
1,384.750.00-1261,870.0011.600.00-161
1,863.150.00-601,875.0018.000.00-113
1,863.890.00-4701,880.007.550.00-440
1,859.020.00-2361,885.005.700.00-70
1,374.600.00-1461,890.006.100.00-20
1,672.250.00-101,900.006.200.00-20
1,632.250.00-101,910.006.700.00-80
1,717.430.00-101,920.007.970.00-10
1,585.330.00-3961,930.006.350.00-70
1,697.860.00-101,940.006.900.00-10
1,629.500.00-2001,950.007.000.00-20
1,338.020.00-21021,960.006.500.00-70
1,521.260.00-5691,970.006.550.00-60
1,641.020.00-201,980.006.600.00-10
1,507.690.00-21491,990.006.800.00-70
1,629.200.00-602,000.007.200.00-170
1,202.070.00-11002,020.007.800.00-90
1,642.400.00-102,040.008.050.00-10
1,560.000.00-102,050.0012.500.00-10
1,051.350.00-172,060.008.150.00-20
1,587.550.00-102,080.008.350.00-10
1,529.200.00-102,100.009.230.00-10
1,497.500.00-102,120.0011.000.00-10
1,551.490.00-102,140.0010.200.00-40
1,451.910.00-102,150.009.600.00-20
1,008.000.00-3312,160.0010.500.00-70
1,185.930.00-1172,180.0015.750.00-70
1,431.850.00-102,200.0011.500.00-10
1,514.670.00-202,220.0013.610.00-10
1,035.500.00-3292,240.0014.300.00-30
1,393.200.00-102,250.0013.100.00-50
938.490.00-1372,260.0017.350.00-20
974.400.00-1512,280.0016.800.00-10
1,367.810.00-102,300.0014.180.00-70
928.660.00-13512,320.0015.950.00-70
873.970.00-5412,340.0015.000.00-30
1,360.100.00-1002,360.0020.000.00-70
1,350.000.00-802,380.0016.780.00-40
1,330.000.00-102,400.0017.680.00-20
1,127.900.00-11322,420.0018.100.00-120
1,155.000.00-102,440.0019.200.00-20
982.750.00-201332,460.0019.750.00-30
1,179.090.00-402,480.0022.250.00-10
1,160.190.00-502,500.0023.250.00-20
1,188.500.00-102,520.0024.300.00-10
1,060.550.00-102,540.0025.400.00-10
1,187.820.00-4002,560.0026.400.00-10
723.700.00-1672,580.0027.850.00-10
1,068.510.00-102,600.0027.500.00-3150
1,018.760.00-102,620.0030.200.00-10
1,123.950.00-102,640.0031.800.00-10
985.100.00-102,650.0036.470.00-10
1,139.400.00-102,660.0033.300.00-10
1,120.830.00-102,680.0034.500.00-10
1,000.300.00-102,700.0034.500.00-50
978.600.00-202,720.0037.750.00-10
960.500.00-202,740.0039.600.00-30
935.000.00-1402,760.0041.400.00-10
802.270.00-1602,780.0041.530.00-50
870.500.00-602,800.0043.530.00-190
750.000.00-1722,820.0045.400.00-240
839.050.00-202,840.0049.750.00-10
813.450.00-302,860.0052.500.00-30
796.200.00-302,880.0054.600.00-10
785.000.00-102,900.0055.050.00-80
787.900.00-1002,920.0058.950.00-30
811.460.00-102,940.0063.320.00-20
740.180.00-202,960.0065.300.00-10
802.180.00-302,980.0068.850.00-10
694.780.00-103,000.0072.000.00-140
694.180.00-303,020.0075.200.00-10
718.200.00-203,040.0078.500.00-210
644.260.00-203,050.0088.560.00-10
657.510.00-303,060.0082.850.00-10
519.070.00-21783,080.0086.100.00-70
641.650.00-103,100.0090.650.00-10
595.000.00-103,120.0094.200.00-10
712.320.00-103,140.00105.220.00-10
597.600.00-303,145.0096.100.00-20
645.030.00-103,150.00106.000.00-20
644.460.00-1403,155.00101.600.00-10
500.000.00-1103,160.0090.000.00-10
583.450.00-403,165.00122.520.00-10
439.790.00-1263,170.00106.250.00-20
474.250.00-133,175.00100.820.00-2270
573.300.00-103,180.00118.000.00-510
567.400.00-303,185.0095.480.00-10
638.700.00-103,190.00134.800.00-10
634.950.00-103,195.00120.030.00-10
556.000.00-703,200.00115.700.00-170
423.000.00-11683,205.00112.750.00-10
598.420.00-1003,210.00109.350.00-70
419.880.00-903,215.00101.000.00-10
590.720.00-1003,220.00104.670.00-10
583.830.00-403,225.00145.800.00-10
573.600.00-103,230.00113.350.00-70
346.000.00-333,235.00106.830.00-30
517.260.00-103,240.00109.380.00-60
514.000.00-103,245.00136.850.00-60
515.870.00-403,250.00122.850.00-30
506.520.00-103,255.00138.320.00-70
563.720.00-303,260.00112.400.00-80
-----3,265.00120.700.00-10
259.300.00--43,270.00141.100.00-20
594.320.00-103,275.00136.650.00-40
493.950.00-203,280.00147.250.00-60
537.370.00-503,285.00149.150.00-60
483.840.00-103,290.00129.260.00-10
352.990.00-103,295.00132.050.00-10
482.370.00-303,300.00135.400.00-170
490.000.00-203,305.00147.300.00-10
493.450.00-103,310.00136.050.00-30
509.800.00-103,315.00148.700.00-10
469.870.00-303,320.00137.000.00-10
451.950.00-103,325.00151.700.00-70
448.730.00-203,330.00153.300.00-70
453.800.00-103,335.00154.900.00-70
450.300.00-103,340.00145.100.00-10
540.200.00-103,345.00158.200.00-70
492.570.00-4203,350.00151.240.00-20
428.550.00-103,355.00143.830.00-10
413.000.00-103,360.00150.450.00-20
435.150.00-103,365.00164.950.00-70
431.900.00-203,370.00162.350.00-90
412.900.00-2003,400.00174.650.00-290
371.660.00-203,450.00190.500.00-90
343.500.00-3303,500.00209.030.00-300
321.340.00-503,550.00235.100.00-70
295.000.00-8603,600.00250.470.00-420
271.440.00-1203,650.00283.550.00-130
245.000.00-6003,700.00306.000.00-10
225.990.00-2303,750.00329.250.00-20
202.000.00-21303,800.00360.820.00-20
182.800.00-4403,850.00395.950.00-40
167.320.00-4203,900.00436.950.00-40
156.740.00-803,950.00500.220.00-60
134.250.00-15704,000.00494.000.00-30
117.150.00-804,050.00535.780.00-140
102.150.00-2404,100.00572.900.00-10
93.500.00-204,150.00912.550.00-13
87.080.00-3304,200.00652.150.00-20
83.980.00-204,250.00692.250.00-10
68.640.00-704,300.001,003.800.00-27
58.350.00-304,350.00687.130.00-100
54.300.00-4804,400.00773.350.00-20
47.950.00-104,450.001,208.540.00-510
44.000.00-7704,500.00811.370.00-100
40.550.00-404,550.001,442.900.00--1
33.050.00-38804,600.001,363.970.00-17
32.650.00-204,650.001,191.600.00-24
30.000.00-204,700.001,488.860.00-42
24.140.00-404,750.001,078.890.00-100
24.950.00-104,800.001,301.750.00-10
22.030.00-104,850.001,303.700.00-10
19.000.00-304,900.001,168.010.00-10
17.870.00-304,950.001,420.100.00-10
15.700.00-3005,000.001,315.850.00-40
15.050.00-405,050.001,488.700.00-30
14.470.00-305,100.001,538.150.00-10
12.250.00-105,150.001,575.900.00-20
11.480.00-205,200.001,661.650.00-10
10.030.00-305,250.001,715.100.00-10
9.700.00-2205,300.001,740.000.00-40
8.500.00-505,400.001,778.210.00-60
7.350.00-3205,500.001,838.440.00-100