Mercado abrirá em 8 h 32 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.270,54-41,33 (-1,25%)
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
2,475.000.00-20860.000.900.00-560
2,470.850.00-10880.000.910.00-40
2,450.950.00-20900.001.100.00-30
2,600.200.00-10920.000.800.00-10
2,370.85-40.55-1.68%10940.001.430.00-460
2,134.500.00-17960.003.370.00-293
2,459.00+490.29+24.90%30980.001.520.00-10
2,232.120.00-21,7561,000.001.150.00-300
2,160.000.00-151,020.002.840.00-1159
2,379.250.00-101,040.001.950.00-430
2,114.000.00-131,060.002.300.00-193
1,982.500.00-111,080.002.300.00-50
2,341.250.00-201,100.002.400.00-50
2,238.000.00-101,120.005.450.00-23109
2,014.500.00-151,140.003.500.00-5249
1,932.480.00-161,160.004.700.00-1126
2,240.450.00-201,180.002.900.00-200
2,191.430.00-201,200.002.400.00-20
2,068.930.00-1361,220.003.650.00-10
2,151.850.00-101,240.003.500.00-10
2,052.550.00-101,260.005.750.00-4169
2,053.000.00-101,280.003.650.00-100
1,980.000.00-1191,300.003.490.00-20
1,961.250.00-5201,320.003.670.00-240
1,950.270.00-4401,340.004.090.00-1030
1,921.100.00-5401,360.003.950.00-800
1,920.120.00-1801,380.004.400.00-60
1,900.770.00-801,400.004.190.00-40
1,880.920.00-1001,420.005.650.00-60
1,844.150.00-2001,440.004.540.00-40
1,833.970.00-401,460.006.100.00-150
1,830.020.00-201,480.006.900.00-220
1,793.650.00-901,500.006.100.00-120
1,821.300.00-101,520.006.250.00-420
1,772.900.00-301,540.006.170.00-180
1,742.950.00-6301,560.006.730.00-190
1,720.010.00-401,580.006.670.00-10
1,691.550.00-601,600.007.000.00-100
1,673.950.00-1001,620.008.580.00-60
1,656.110.00-1601,640.008.300.00-10
1,635.280.00-2501,660.008.950.00-70
1,614.300.00-2501,680.009.400.00-100
1,604.190.00-101,690.009.560.00-180
1,588.870.00-3301,700.0010.100.00-310
1,696.530.00-2001,710.008.450.00-100
1,577.100.00-1901,720.0010.150.00-210
1,650.140.00-201,730.0010.600.00-2051
1,558.720.00-1401,740.0010.350.00-90
1,373.300.00-2721,750.0010.650.00-150
1,539.400.00-1401,760.0011.800.00-60
1,477.070.00-1611,770.0012.000.00-60
1,515.870.00-401,780.0013.800.00-1441
1,534.450.00-101,790.0011.750.00-10
1,635.930.00-401,795.0012.700.00-60
1,490.650.00-1101,800.0012.000.00-50
1,627.010.00-601,805.0012.900.00-60
1,614.800.00-201,810.0029.250.00-3106
1,608.740.00-201,815.0022.400.00-524
1,478.300.00-601,820.0013.600.00-214
1,519.400.00-201,825.0014.070.00-30
1,588.930.00-201,830.0012.800.00-50
1,542.240.00-15171,835.0021.350.00-261
1,468.000.00-201,840.0011.170.00-20
1,245.000.00-191,845.0024.050.00-227
1,652.150.00-301,850.0014.950.00-30
1,499.340.00-1221,855.0013.550.00-10
1,441.230.00-601,860.0013.700.00-70
1,516.750.00-1201,865.0023.250.00-119
1,512.190.00-1271,870.0012.200.00-10
1,618.610.00-401,875.0015.500.00-20
1,656.400.00-101,880.0014.300.00-20
1,361.000.00-2361,885.0014.060.00-20
1,661.360.00-101,890.0014.400.00-10
1,601.500.00-201,900.0012.920.00-20
1,642.010.00-101,910.0015.900.00-300
1,494.650.00-101,920.0014.000.00-10
1,573.680.00-301,930.0015.600.00-30
1,405.000.00-101,940.0017.100.00-20
1,554.430.00-301,950.0017.310.00-50
1,443.330.00-201,960.0016.800.00-90
1,521.260.00-501,970.0027.650.00-1076
1,511.800.00-501,980.0015.690.00-20
1,534.400.00-101,990.0018.800.00-20
1,316.000.00-102,000.0017.400.00-60
1,320.970.00-102,020.0016.000.00-20
1,136.100.00-11022,040.0016.860.00-10
1,120.000.00-2832,050.0018.000.00-30
1,051.350.00-172,060.0017.540.00-10
1,069.450.00-272,080.0020.700.00-220
1,250.090.00-302,100.0021.700.00-80
1,235.000.00-102,120.0023.470.00-30
1,395.000.00-102,140.0021.700.00-10
1,217.150.00-202,150.0021.200.00-10
1,008.000.00-3312,160.0025.100.00-10
1,220.880.00-102,180.0025.500.00-100
1,126.500.00-102,200.0030.170.00-10
1,197.390.00-202,220.0024.300.00-10
1,035.500.00-302,240.0030.400.00-10
1,085.000.00-102,250.0023.950.00-10
1,292.700.00-102,260.0030.500.00-10
974.400.00-1512,280.0028.000.00-10
1,208.010.00-102,300.0039.000.00-40
963.300.00-202,320.0040.150.00-220
1,122.000.00-202,340.0038.950.00-300
1,056.310.00-102,360.0046.300.00-30
906.750.00-3372,380.0032.750.00-10
1,176.590.00-102,400.0050.100.00-20
987.050.00-402,420.0050.950.00-10
1,120.000.00-502,440.0056.400.00-30
1,135.000.00-1502,460.0055.200.00-40
1,011.620.00-102,480.0060.050.00-20
853.300.00-1002,500.0062.400.00-100
1,044.500.00-102,520.0064.950.00-30
992.650.00-202,540.0068.250.00-40
975.400.00-102,560.0056.700.00-10
1,015.100.00-102,580.0059.500.00-10
800.000.00-102,600.0079.710.00-180
915.580.00-402,620.0065.530.00-30
688.600.00-4422,640.0068.860.00-20
793.850.00-102,650.0090.450.00-70
955.150.00-102,660.0091.500.00-50
870.200.00-202,680.0098.000.00-10
685.000.00-402,700.00100.700.00-160
872.500.00-102,720.00106.800.00-220
746.950.00-302,740.00112.150.00-10
858.550.00-202,760.00105.800.00-330
650.790.00-102,780.00120.200.00-110
626.450.00-102,800.00127.100.00-120
798.300.00-102,820.00128.950.00-340
595.750.00-102,840.00127.500.00-20
739.350.00-102,860.00146.800.00-30
650.000.00-402,880.00146.400.00-10
541.00-83.28-13.34%502,900.00157.150.00-140
626.140.00-102,920.00155.000.00-10
609.700.00-202,940.00169.610.00-10
669.000.00-202,960.00154.050.00-40
516.25+10.89+2.15%102,980.00185.050.00-30
478.34-25.66-5.09%3103,000.00190.000.00-490
512.59+29.99+6.21%20003,020.00176.750.00-30
467.350.00-1503,040.00205.000.00-30
459.150.00-103,050.00211.700.00-10
468.380.00-103,060.00218.700.00-10
446.65+1.39+0.31%503,080.00226.200.00-50
421.95-10.00-2.32%4003,100.00228.000.00-120
433.500.00-403,120.00187.000.00-10
403.00-25.97-6.05%203,140.00242.900.00-10
402.40-132.60-24.79%103,150.00242.710.00-20
394.00-2.95-0.74%203,160.00248.000.00-10
372.50-55.35-12.94%103,180.00271.040.00-200
363.45-15.95-4.20%6903,200.00276.000.00-380
342.45-20.05-5.53%703,250.00300.000.00-20
314.95-25.83-7.58%45103,300.00326.590.00-120
292.20-22.80-7.24%703,350.00355.000.00-40
270.58-23.51-7.99%11103,400.00367.570.00-20
263.00-6.00-2.23%2203,450.00396.500.00-10
226.80-18.50-7.54%3403,500.00444.000.00-100
214.05-17.10-7.40%4503,550.00450.000.00-20
194.40-20.60-9.58%4403,600.00511.700.00-100
180.25-16.95-8.60%1603,650.00439.350.00-30
169.00-11.00-6.11%703,700.00573.000.00-10
159.95-6.60-3.96%403,750.00611.450.00-20
140.02-7.93-5.36%1003,800.00649.600.00-20
135.00+1.00+0.75%403,850.00665.000.00-10
117.70-12.30-9.46%1403,900.00649.860.00-20
109.93-1.54-1.38%203,950.00716.230.00-10
97.50-9.35-8.75%6604,000.00661.200.00-150
95.60-2.15-2.20%304,050.00786.300.00-10
82.80-6.03-6.79%404,100.00849.600.00-30
84.00+0.54+0.65%104,150.00912.550.00-10
67.80-9.50-12.29%204,200.001,185.200.00-119
61.55-5.47-8.16%304,250.001,197.650.00-112
59.00-4.27-6.75%204,300.001,038.400.00-10
54.10-4.45-7.60%204,350.001,017.200.00-110
54.70+2.04+3.87%204,400.00941.050.00-250
44.00-5.05-10.30%304,450.001,108.600.00-100
43.50-1.75-3.87%2304,500.001,220.000.00-10
36.35-4.95-11.99%8904,550.001,442.900.00--1
34.82-4.36-11.13%704,600.001,143.210.00-100
34.33-1.92-5.30%104,650.001,711.540.00-12
28.74-3.50-10.86%204,700.001,229.500.00-10
26.58-3.09-10.41%204,750.001,405.110.00-50
28.650.00-7004,800.001,326.210.00-100
22.74-3.66-13.86%204,850.001,700.770.00-1030
21.02-3.46-14.13%504,900.001,750.770.00-1030
22.370.00-3204,950.001,683.000.00-138
18.00-2.60-12.62%4205,000.001,550.000.00-10
16.96-2.34-12.12%505,050.002,100.450.00-24
17.500.00-205,100.001,813.050.00-40
14.10-10.90-43.60%405,150.00-----
13.00-2.35-15.31%205,200.001,753.100.00-20
15.250.00-205,250.001,853.600.00-30
11.75-2.21-15.83%1205,300.002,020.000.00-80