Mercado fechará em 3 h 51 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.401,48+81,11 (+2,44%)
A partir de 11:08AM 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
1,728.980.00-891,600.001.06-0.24-18.46%1537
1,723.850.00-121,620.001.340.00-1338
-----1,640.002.860.00-11194
1,981.100.00-121,660.001.500.00-1577
1,705.750.00--31,680.005.610.00-1665
1,747.570.00-211,700.002.750.00-10438
1,947.700.00-131,720.001.590.00-7742
1,695.400.00-221,740.001.700.00-1017
-----1,760.002.820.00-111
-----1,780.002.020.00-117
-----1,800.001.90-0.38-16.67%10260
-----1,820.006.250.00-10
-----1,840.006.350.00-10
1,449.700.00--21,860.002.520.00-132
-----1,880.003.100.00-1316
1,550.990.00--11,900.005.820.00-1285
1,473.700.00--11,920.005.100.00-315
-----1,940.005.420.00-15
1,748.350.00--11,960.004.100.00-138
-----1,980.0012.430.00-1244
1,432.790.00-102,000.004.400.00-142
1,527.950.00--12,020.0011.500.00-16
1,271.000.00-112,040.0010.250.00--1
1,210.540.00--22,060.0012.600.00-257
1,379.150.00--12,080.0016.300.00-870
-----2,100.005.450.00-529
-----2,120.0016.770.00-1345
1,068.920.00-7112,140.0012.250.00-19
1,302.400.00--12,160.0016.100.00-914
-----2,180.007.250.00--17
1,161.320.00-152,200.008.400.00-440
-----2,220.0017.350.00-333
1,072.000.00-132,240.0011.000.00-164
1,169.600.00-142,260.0023.050.00-168
1,044.400.00--12,280.0010.850.00-165
1,119.150.00-2132,300.0010.600.00-128
-----2,320.009.500.00-118
-----2,340.0018.000.00-1076
-----2,360.0019.200.00-758
847.630.00-242,380.0011.100.00-146
1,062.700.00-3132,400.0017.480.00-852
961.250.00-2412,420.0022.800.00-119
1,006.800.00-182,440.0026.250.00-115
837.450.00--02,460.0027.120.00-100107
751.950.00-892,480.0018.250.00-13
865.000.00-1252,500.0018.000.00-2119
-----2,520.0038.450.00-419
742.370.00-102,540.0016.600.00-219
915.850.00-342,560.0022.100.00-116
-----2,580.0022.920.00-146
807.180.00-1102,600.0024.480.00-4254
909.490.00-172,620.0020.500.00-262
920.730.00-162,640.0026.810.00-16168
663.900.00--22,660.0033.090.00-1101
702.720.00-232,680.0025.00-5.66-18.46%1214
689.240.00-472,700.0032.860.00-6209
963.600.00-252,720.0033.700.00-142
-----2,740.0028.550.00-5259
614.080.00-132,760.0030.30-8.33-21.56%281
655.700.00-112,780.0035.00-5.00-12.50%2194
600.270.00-4112,800.0034.00-8.50-20.00%11,506
621.000.00-122,820.0045.860.00-3174
461.600.00-142,840.0051.670.00-1119
682.000.00-212,860.0040.940.00-198
622.000.00-252,880.0055.000.00-247
562.01+58.91+11.71%1202,900.0046.35-12.65-21.44%4149
449.150.00--12,920.0047.700.00-963
486.140.00-152,940.0068.000.00-167
473.000.00--122,960.0065.00-3.62-5.28%1185
525.010.00-152,980.0061.550.00-175
401.000.00-2603,000.0063.17-14.43-18.60%4500
443.850.00-3153,020.0065.30+2.09+3.31%3133
445.00+4.50+1.02%1103,040.0088.950.00-4141
463.000.00-1133,050.0072.70-19.68-21.30%1214
300.460.00-223,060.0091.220.00-161
349.050.00-2113,080.00101.930.00-1183
334.250.00-21223,100.0085.20-22.73-21.06%1161
317.350.00-143,120.0090.51-8.34-8.44%152
280.000.00-1363,140.00117.550.00-4859
301.700.00-1273,150.00118.440.00-4961
356.82+13.27+3.86%2943,160.00127.750.00-465
342.86+13.26+4.02%11183,180.00130.750.00-194
325.00+55.00+20.37%23193,200.00111.10-33.05-22.93%11766
334.120.00-1713,220.00120.50-61.44-33.77%11,553
311.500.00-11063,240.00156.160.00-299
234.290.00-21683,250.00129.57-26.80-17.14%151,531
259.610.00-10523,260.00171.480.00-185
225.060.00-32583,280.00183.050.00-197
265.00+50.00+23.26%92643,300.00147.37-42.75-22.49%22,579
206.000.00-81863,320.00190.290.00-347
230.75+38.10+19.78%2713,340.00163.97-28.13-14.64%153
237.33+52.63+28.49%311863,350.00170.05-36.70-17.75%22,174
231.93+53.58+30.04%72473,360.00171.80-29.61-14.70%276
209.33+35.78+20.62%21283,380.00221.000.00-11,618
208.50+45.72+28.09%613503,400.00191.00-47.50-19.92%41,363
192.77+35.67+22.71%82233,420.00249.090.00-725
150.100.00-4773,440.00254.320.00-2326
159.80+19.80+14.14%23593,450.00224.00-51.50-18.69%1197
143.510.00-21023,460.00264.320.00-224
172.72+37.70+27.92%1833,480.00277.360.00-532
163.92+42.42+34.91%185983,500.00298.580.00-12103
119.180.00-4763,520.00306.540.00-320
112.330.00-6393,540.00318.870.00-415
138.31+31.76+29.81%1293,560.00331.920.00-425
122.75+21.58+21.33%11,1453,580.00345.230.00-41,422
122.00+28.84+30.96%95963,600.00363.440.00-666
89.580.00-521193,620.00374.430.00-839
110.89+26.29+31.08%11033,640.00394.850.00-226
103.53+27.17+35.58%2733,660.00408.900.00-425
95.04+21.14+28.61%1503,680.00371.160.00-232
94.55+25.00+35.95%42683,700.00368.100.00-130
65.600.00-7503,720.00505.380.00-431
66.520.00-121053,740.00372.890.00-142
84.380.00-21263,760.00497.350.00-2049
71.01+18.01+33.98%11703,780.00411.010.00-140
68.98+19.03+38.10%43363,800.00529.880.00-990
63.020.00-1403,820.00449.800.00-161
43.500.00-1683,840.00623.700.00-168
45.900.00-1393,860.00596.170.00-119
37.150.00-1673,880.00543.460.00-659
37.700.00-211743,900.00538.760.00-1110
46.260.00-1673,920.00753.920.00-3063
53.690.00-1743,940.00474.080.00-8642
42.60+12.80+42.95%1283,960.00590.750.00-121
41.00+11.87+40.75%31723,980.00598.920.00-12
38.70+11.20+40.73%94134,000.00618.000.00-2065
38.800.00-381564,020.00586.530.00--9
34.46+9.68+39.06%21964,040.00509.950.00-22
22.250.00-1354,060.00586.020.00-11
19.380.00-2814,080.00867.950.00-40
28.27+7.76+37.84%11004,100.00882.000.00-117
23.300.00-6524,120.00-----
27.100.00-2324,140.00578.530.00--1
25.150.00-6334,160.00592.530.00-13
15.840.00-15464,180.00898.250.00-12
21.00+5.65+36.81%31104,200.00820.000.00-11
13.30+1.41+11.86%52184,300.001,064.250.00-179
13.00+3.20+32.65%12094,400.001,097.600.00-1150
10.95+2.95+36.87%143204,500.001,261.350.00-272
6.600.00-1864,600.001,199.950.00-271
6.030.00-1714,700.001,298.900.00-167
5.600.00-9744,800.001,408.900.00-298
4.600.00-21234,900.001,533.900.00-114
4.60+1.05+29.58%1995,000.001,607.70-12.80-0.79%29
3.60+0.90+33.33%102065,100.001,703.560.00-127
2.410.00-8335,200.001,891.550.00-248
2.600.00-13135,300.001,853.300.00-211
1.990.00-21375,400.002,073.560.00-4925
2.44+0.54+28.42%26415,500.001,999.700.00-10