Mercado fechará em 2 h 22 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.379,03+47,55 (+1,43%)
A partir de 1:37PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
18 de fevereiro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
2,093.500.00-111,600.003.75-0.40-9.64%8164
1,723.85-103.50-5.66%111,620.003.87-0.73-15.87%22403
-----1,640.004.850.00-2196
1,981.10+230.65+13.18%111,660.005.300.00-3075
1,705.750.00--31,680.005.600.00-265
1,733.250.00-211,700.005.900.00-2169
1,947.700.00-131,720.006.680.00-559
1,695.400.00-221,740.0010.500.00-33
-----1,760.0010.300.00--5
-----1,800.008.000.00-39
-----1,820.008.150.00-24
-----1,840.008.670.00-16
-----1,860.009.700.00--30
-----1,880.0010.100.00-30315
-----1,900.0010.450.00-2243
1,473.700.00--11,920.0010.310.00-13
-----1,940.0011.010.00-21
1,748.350.00--11,960.0011.590.00-117
-----1,980.0011.600.00-1035
-----2,000.0011.650.00-318
1,527.950.00--12,020.009.400.00-56
1,271.000.00-112,040.0010.250.00--1
-----2,060.0014.050.00-3052
1,379.150.00--12,080.0014.650.00-3062
-----2,100.0013.250.00-113
-----2,120.0025.250.00-933
1,235.410.00-742,140.0015.66-1.89-10.77%17
1,302.400.00--12,160.0016.37+3.22+24.49%13
-----2,180.0016.950.00--16
1,188.950.00-122,200.0019.010.00-438
-----2,220.0032.350.00-126
1,467.650.00-132,240.0020.950.00-262
1,145.130.00--32,260.0024.640.00-1040
-----2,280.0025.740.00-1040
1,489.580.00--42,300.0024.350.00-313
-----2,320.0040.120.00--15
-----2,340.0017.300.00-1074
-----2,360.0029.310.00-1639
-----2,380.0030.770.00-1526
1,286.150.00-152,400.0030.500.00-910
964.750.00-1412,420.0034.700.00-115
-----2,440.0035.600.00-45
912.80-337.85-27.01%122,480.0041.000.00-11
870.000.00-142,500.0037.83-0.62-1.61%332
-----2,520.0044.100.00-114
1,008.700.00-132,540.0041.45+5.05+13.87%511
900.000.00-112,560.0047.050.00--1
-----2,580.0051.440.00-731
773.920.00-112,600.0044.95-2.92-6.10%1031
950.000.00--12,620.0036.690.00-314
752.000.00-152,640.0054.850.00-27
663.900.00--22,660.0069.330.00-1020
997.400.00--12,680.0060.85-1.65-2.64%357
716.560.00-442,700.0064.15+1.25+1.99%8121
963.600.00-252,720.0069.35+17.30+33.24%225
-----2,740.0071.10-9.10-11.35%1322
945.000.00-122,760.0076.80+5.00+6.96%837
655.700.00-112,780.0078.65-0.85-1.07%1584
639.100.00-112,800.0078.60-1.30-1.63%856
-----2,820.0080.40-10.75-11.79%532
703.350.00-132,840.0093.050.00-539
682.000.00-212,860.0086.40-11.10-11.38%121
674.000.00--12,880.00101.360.00-723
781.920.00-142,900.0094.50-7.73-7.56%579
-----2,920.00101.800.00-1233
758.080.00-122,940.00107.40-6.10-5.37%442
-----2,960.00102.950.00-216
792.650.00-112,980.00124.500.00-27
505.00+29.00+6.09%1233,000.00120.16-10.39-7.96%471
565.000.00-213,020.00142.700.00-164
459.900.00-113,040.00147.450.00-18
468.100.00-183,050.00151.420.00-114
619.000.00--13,060.00111.680.00-438
646.400.00-143,080.00169.600.00-1024
431.86+0.26+0.06%1923,100.00160.32-6.48-3.88%188
-----3,120.00174.700.00-315
409.000.00-7283,140.00186.25-2.47-1.31%3128
327.720.00-643,150.00185.54-0.59-0.32%336
452.050.00-2283,160.00184.050.00-20
356.530.00-8303,180.00198.550.00-149
370.00+24.00+6.94%42273,200.00191.45-7.47-3.76%8396
357.000.00-1393,220.00206.950.00-337
356.020.00-3663,240.00217.250.00-168
301.00-33.05-9.89%1363,250.00229.430.00-353
339.900.00-1413,260.00234.750.00-550
287.60-15.06-4.98%2663,280.00228.48-14.47-5.96%261
316.60+25.40+8.72%51753,300.00229.03-23.19-9.19%7203
264.33-14.39-5.16%4323,320.00268.12+2.02+0.76%337
295.88+22.03+8.04%3203,340.00277.65+3.30+1.20%223
290.73+18.73+6.89%7663,350.00254.46-24.88-8.91%3788
281.15+14.15+5.30%3763,360.00286.900.00-1141
278.00+27.49+10.97%32353,380.00285.800.00-424
226.00-17.74-7.28%31213,400.00310.60+6.03+1.98%7571,412
235.450.00-6143,420.00308.950.00-420
229.97+3.10+1.37%15233,440.00319.380.00-6497
225.47+6.99+3.20%15403,450.00300.48-36.82-10.92%33
214.710.00-7253,460.00344.55+7.40+2.19%18
195.00-8.70-4.27%2163,480.00340.500.00-39
206.34+6.34+3.17%71133,500.00339.75-16.04-4.51%429
200.310.00-5313,520.00367.870.00-17
341.620.00-1123,540.00389.900.00-58
340.600.00-7163,560.00402.100.00-115
156.45-29.10-15.68%81,4883,580.00381.93-27.71-6.76%11,436
154.46-8.54-5.24%72863,600.00429.070.00-1453
154.300.00-71023,620.00306.600.00-16
163.890.00-5493,640.00454.530.00-215
158.940.00-10223,660.00284.550.00-49
138.28+1.51+1.10%11253,680.00350.050.00-1525
150.00+13.56+9.94%10813,700.00500.000.00-1730
136.63-4.37-3.10%14313,720.00337.250.00-521
111.00-19.76-15.11%1673,740.00520.060.00-134
110.60-6.60-5.63%7633,760.00536.310.00-248
110.980.00-4383,780.00405.200.00-238
97.82-8.26-7.79%31083,800.00533.79-23.46-4.21%285
101.23-0.27-0.27%1273,820.00576.330.00-123
95.200.00-1523,840.00596.660.00-227
103.400.00-12293,860.00609.190.00-826
87.920.00-1473,880.00440.490.00-254
83.970.00-51083,900.00466.850.00-2290
80.63-8.79-9.83%1583,920.00465.200.00-4240
88.710.00-2693,940.00474.080.00-8642
83.350.00-1193,960.00687.530.00-120
81.000.00-173,980.00-----
76.00+9.93+15.03%131404,000.00739.20+18.87+2.62%142
64.200.00-3254,020.00586.530.00--9
155.000.00-1354,040.00509.950.00-22
125.510.00-5164,060.00586.020.00-11
141.460.00-5314,080.00542.740.00-13
50.70-2.30-4.34%4404,100.00796.690.00-1517
123.400.00-124,120.00-----
193.300.00-124,140.00578.530.00--1
128.750.00-174,160.00592.530.00-13
44.070.00-6184,180.00618.750.00--1
39.02-3.10-7.36%8574,200.00-----
30.36-5.04-14.24%31954,300.00775.000.00-179
24.87-2.68-9.73%51754,400.001,075.780.00-2149
20.40-2.80-12.07%12384,500.001,207.00+134.94+12.59%470
19.000.00-1724,600.001,295.000.00-168
17.280.00-6674,700.001,350.940.00-5865
12.600.00-4634,800.001,475.10+192.10+14.97%1103
11.000.00-3964,900.001,259.400.00-154
9.74+0.24+2.53%2555,000.001,673.85+5.25+0.31%16
23.400.00-3405,100.001,766.200.00-27
7.350.00-2155,200.001,614.800.00-194
6.900.00-8855,300.001,958.350.00-1135
5.790.00-21415,400.002,062.620.00-1237
5.10-0.19-3.59%112445,500.001,840.850.00--1