Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.327,59-272,33 (-7,56%)
No fechamento: 4:00PM EDT
3.333,00 +5,41 (0,16%)
Pós-fechamento: 07:59PM EDT
Pós-fechamento: 07:59PM EDT
Opções de compra
18 de março de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,092.37 | 0.00 | - | 4 | 145 | 1,520.00 | 3.74 | +0.49 | +15.08% | 96 | 704 |
| 2,147.45 | 0.00 | - | 1 | 73 | 1,540.00 | 5.22 | 0.00 | - | 1 | 320 |
| 2,166.35 | 0.00 | - | 1 | 60 | 1,560.00 | 5.03 | 0.00 | - | 1 | 166 |
| 2,026.45 | 0.00 | - | 1 | 52 | 1,580.00 | 5.33 | 0.00 | - | 1 | 101 |
| 1,935.00 | 0.00 | - | 2 | 43 | 1,600.00 | 3.92 | 0.00 | - | 2 | 46 |
| 2,043.50 | 0.00 | - | 2 | 34 | 1,620.00 | 4.07 | 0.00 | - | 12 | 229 |
| 2,055.45 | 0.00 | - | 1 | 21 | 1,640.00 | 4.32 | 0.00 | - | 2 | 190 |
| 1,977.00 | 0.00 | - | 1 | 33 | 1,660.00 | 6.39 | +1.29 | +25.29% | 28 | 103 |
| 1,996.85 | 0.00 | - | 1 | 31 | 1,680.00 | 4.54 | 0.00 | - | 1 | 25 |
| 1,715.39 | 0.00 | - | 4 | 15 | 1,700.00 | 6.40 | 0.00 | - | 6 | 194 |
| 1,873.85 | 0.00 | - | 1 | 30 | 1,720.00 | 7.35 | 0.00 | - | 1 | 59 |
| 1,677.50 | 0.00 | - | 8 | 23 | 1,740.00 | 4.55 | 0.00 | - | 2 | 29 |
| 1,657.20 | 0.00 | - | 10 | 25 | 1,760.00 | 11.45 | 0.00 | - | 6 | 10 |
| 1,637.75 | 0.00 | - | 6 | 18 | 1,780.00 | 8.90 | -2.90 | -24.58% | 3 | 38 |
| 1,653.35 | 0.00 | - | 6 | 34 | 1,800.00 | 11.85 | +6.30 | +113.51% | 7 | 35 |
| 1,597.90 | 0.00 | - | 2 | 39 | 1,820.00 | 5.55 | 0.00 | - | 1 | 19 |
| 1,733.25 | 0.00 | - | 1 | 26 | 1,840.00 | 6.25 | 0.00 | - | 1 | 5 |
| 1,594.41 | 0.00 | - | 6 | 26 | 1,860.00 | 10.15 | 0.00 | - | 1 | 47 |
| 1,582.30 | 0.00 | - | 8 | 40 | 1,880.00 | 13.50 | 0.00 | - | 1 | 18 |
| 1,562.39 | 0.00 | - | 2 | 21 | 1,900.00 | 7.55 | 0.00 | - | 1 | 21 |
| 1,539.77 | 0.00 | - | 2 | 17 | 1,920.00 | 16.80 | 0.00 | - | 2 | 7 |
| 1,514.52 | 0.00 | - | 4 | 33 | 1,940.00 | 12.30 | -5.45 | -30.70% | 18 | 7 |
| 1,682.70 | 0.00 | - | 1 | 42 | 1,960.00 | 14.47 | 0.00 | - | 2 | 13 |
| 1,662.65 | 0.00 | - | 3 | 59 | 1,980.00 | 8.60 | 0.00 | - | 1 | 67 |
| 1,384.23 | -70.81 | -4.87% | 5 | 137 | 2,000.00 | 13.28 | +2.69 | +25.40% | 10 | 160 |
| 1,627.82 | 0.00 | - | - | 8 | 2,100.00 | 14.75 | 0.00 | - | 32 | 332 |
| 1,567.10 | 0.00 | - | - | 81 | 2,200.00 | 22.00 | +3.80 | +20.88% | 6 | 168 |
| 1,073.46 | +136.10 | +14.52% | 10 | 3 | 2,300.00 | 20.97 | 0.00 | - | 1 | 468 |
| 1,252.19 | 0.00 | - | - | 6 | 2,400.00 | 23.28 | 0.00 | - | 1 | 172 |
| 1,229.03 | 0.00 | - | 3 | 10 | 2,500.00 | 44.68 | +11.16 | +33.29% | 18 | 267 |
| - | - | - | - | - | 2,510.00 | 31.75 | 0.00 | - | 2 | 126 |
| - | - | - | - | - | 2,520.00 | 37.50 | 0.00 | - | 2 | 107 |
| 911.20 | 0.00 | - | - | 3 | 2,530.00 | 36.00 | 0.00 | - | 2 | 17 |
| 902.55 | 0.00 | - | - | 2 | 2,540.00 | 30.95 | 0.00 | - | 1 | 23 |
| 871.59 | -58.66 | -6.31% | 1 | 4 | 2,550.00 | 48.00 | 0.00 | - | 1 | 23 |
| 920.55 | 0.00 | - | 6 | 3 | 2,560.00 | 38.50 | 0.00 | - | 4 | 18 |
| 910.85 | 0.00 | - | 8 | 4 | 2,570.00 | 73.15 | 0.00 | - | 42 | 16 |
| 941.75 | 0.00 | - | 4 | 4 | 2,580.00 | 55.25 | +21.16 | +62.07% | 1 | 5 |
| 893.50 | 0.00 | - | 4 | 13 | 2,590.00 | 37.70 | 0.00 | - | 1 | 21 |
| 936.70 | 0.00 | - | 1 | 13 | 2,600.00 | 60.20 | +16.70 | +38.39% | 12 | 141 |
| 840.35 | 0.00 | - | 4 | 7 | 2,610.00 | 62.00 | +3.85 | +6.62% | 2 | 10 |
| - | - | - | - | - | 2,620.00 | 53.40 | 0.00 | - | 3 | 27 |
| 913.25 | 0.00 | - | 1 | 6 | 2,630.00 | 47.08 | 0.00 | - | 3 | 112 |
| 978.85 | 0.00 | - | 1 | 2 | 2,640.00 | 45.75 | 0.00 | - | 2 | 11 |
| 931.52 | 0.00 | - | 1 | 1 | 2,650.00 | 44.69 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 2,660.00 | 59.25 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 2,670.00 | 41.35 | 0.00 | - | 4 | 435 |
| 670.88 | 0.00 | - | - | 10 | 2,680.00 | 47.94 | 0.00 | - | 3 | 36 |
| 932.41 | 0.00 | - | 1 | 1 | 2,690.00 | 49.87 | 0.00 | - | 1 | 29 |
| 1,060.28 | 0.00 | - | 3 | 7 | 2,700.00 | 77.00 | +32.14 | +71.65% | 12 | 141 |
| - | - | - | - | - | 2,710.00 | 118.25 | 0.00 | - | 4 | 26 |
| - | - | - | - | - | 2,720.00 | 67.75 | 0.00 | - | 3 | 106 |
| - | - | - | - | - | 2,730.00 | 46.55 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 2,740.00 | 61.26 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 2,750.00 | 84.00 | +33.25 | +65.52% | 1 | 76 |
| 564.00 | 0.00 | - | - | 0 | 2,760.00 | 58.69 | 0.00 | - | 2 | 288 |
| 738.00 | 0.00 | - | 3 | 3 | 2,770.00 | 91.00 | +30.15 | +49.55% | 5 | 24 |
| 828.40 | 0.00 | - | - | 2 | 2,780.00 | 91.00 | +21.78 | +31.46% | 1 | 16 |
| 975.40 | 0.00 | - | 1 | 4 | 2,790.00 | 58.15 | 0.00 | - | 2 | 12 |
| 646.15 | -268.85 | -29.38% | 6 | 15 | 2,800.00 | 97.60 | +33.67 | +52.67% | 87 | 4,392 |
| - | - | - | - | - | 2,810.00 | 71.50 | 0.00 | - | 1 | 15 |
| 869.83 | 0.00 | - | 1 | 3 | 2,820.00 | 183.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,830.00 | 143.41 | 0.00 | - | 10 | 18 |
| 684.05 | 0.00 | - | 3 | 8 | 2,840.00 | 75.00 | 0.00 | - | 10 | 267 |
| 587.50 | 0.00 | - | 1 | 11 | 2,850.00 | 75.95 | 0.00 | - | 2 | 33 |
| 907.89 | 0.00 | - | 1 | 1 | 2,860.00 | 113.65 | +35.24 | +44.94% | 1 | 19 |
| 526.55 | 0.00 | - | 2 | 1 | 2,870.00 | 116.17 | +27.67 | +31.27% | 1 | 28 |
| 606.53 | 0.00 | - | 2 | 2 | 2,880.00 | 73.94 | 0.00 | - | 2 | 33 |
| 689.27 | 0.00 | - | 1 | 2 | 2,890.00 | 114.69 | +23.84 | +26.24% | 8 | 17 |
| 577.98 | -218.52 | -27.44% | 6 | 25 | 2,900.00 | 117.29 | +36.69 | +45.52% | 64 | 355 |
| - | - | - | - | - | 2,910.00 | 124.15 | +41.75 | +50.67% | 1 | 6 |
| 920.11 | 0.00 | - | 1 | 4 | 2,920.00 | 79.85 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 2,930.00 | 85.00 | 0.00 | - | 1 | 84 |
| 862.94 | 0.00 | - | 1 | 4 | 2,940.00 | 144.30 | 0.00 | - | 1 | 40 |
| 403.65 | 0.00 | - | 1 | 2 | 2,950.00 | 97.62 | 0.00 | - | 1 | 85 |
| 519.30 | 0.00 | - | 1 | 15 | 2,960.00 | 140.15 | +14.51 | +11.55% | 1 | 22 |
| 530.66 | +22.96 | +4.52% | 1 | 11 | 2,970.00 | 154.30 | 0.00 | - | 2 | 0 |
| 523.68 | -279.48 | -34.80% | 1 | 4 | 2,980.00 | 88.75 | 0.00 | - | 1 | 23 |
| 435.90 | 0.00 | - | 1 | 9 | 2,990.00 | 152.10 | +62.90 | +70.52% | 7 | 139 |
| 491.01 | -223.99 | -31.33% | 4 | 91 | 3,000.00 | 153.00 | +51.25 | +50.37% | 29 | 1,490 |
| 501.15 | -206.85 | -29.22% | 1 | 5 | 3,010.00 | 158.66 | +48.46 | +43.97% | 5 | 41 |
| 458.95 | 0.00 | - | 1 | 0 | 3,020.00 | 158.84 | +66.44 | +71.90% | 1 | 1,004 |
| 429.00 | 0.00 | - | 303 | 219 | 3,030.00 | 116.50 | 0.00 | - | 1 | 26 |
| 610.00 | 0.00 | - | 1 | 22 | 3,040.00 | 165.31 | +58.81 | +55.22% | 20 | 22 |
| 734.00 | 0.00 | - | 1 | 108 | 3,050.00 | 124.15 | 0.00 | - | 9 | 29 |
| 458.00 | -304.10 | -39.90% | 1 | 20 | 3,060.00 | 111.80 | 0.00 | - | 6 | 49 |
| 484.35 | 0.00 | - | 1 | 26 | 3,070.00 | 114.55 | 0.00 | - | 1 | 39 |
| 709.00 | 0.00 | - | 1 | 18 | 3,080.00 | 173.35 | +56.65 | +48.54% | 15 | 35 |
| 468.75 | 0.00 | - | 6 | 16 | 3,090.00 | 126.10 | 0.00 | - | 70 | 51 |
| 430.00 | -295.00 | -40.69% | 11 | 541 | 3,100.00 | 180.00 | +52.72 | +41.42% | 37 | 207 |
| 629.00 | 0.00 | - | 1 | 18 | 3,110.00 | 127.00 | 0.00 | - | 1 | 15 |
| 665.00 | 0.00 | - | 3 | 21 | 3,120.00 | 198.36 | +84.71 | +74.54% | 20 | 22 |
| 752.11 | 0.00 | - | 1 | 15 | 3,130.00 | 114.95 | 0.00 | - | 8 | 12 |
| 634.00 | 0.00 | - | 1 | 12 | 3,140.00 | 118.70 | 0.00 | - | 3 | 4 |
| 440.45 | 0.00 | - | 1 | 28 | 3,150.00 | 197.60 | +60.20 | +43.81% | 18 | 110 |
| 395.50 | -211.35 | -34.83% | 2 | 23 | 3,160.00 | 205.00 | +72.10 | +54.25% | 1 | 12 |
| 670.25 | 0.00 | - | 1 | 24 | 3,170.00 | 208.85 | +70.62 | +51.09% | 7 | 10 |
| 402.25 | -140.54 | -25.89% | 2 | 19 | 3,180.00 | 125.50 | 0.00 | - | 5 | 21 |
| 389.95 | -136.21 | -25.89% | 5 | 53 | 3,190.00 | 215.85 | +75.10 | +53.36% | 21 | 51 |
| 385.00 | -180.30 | -31.89% | 8 | 146 | 3,200.00 | 231.11 | +80.11 | +53.05% | 76 | 282 |
| 368.00 | -203.30 | -35.59% | 4 | 23 | 3,210.00 | 146.45 | 0.00 | - | 2 | 5 |
| 665.30 | 0.00 | - | 2 | 21 | 3,220.00 | 149.25 | 0.00 | - | 2 | 16 |
| 570.00 | 0.00 | - | 2 | 14 | 3,230.00 | 176.40 | 0.00 | - | 4 | 25 |
| 542.00 | 0.00 | - | 4 | 13 | 3,240.00 | 154.85 | 0.00 | - | 2 | 7 |
| 343.74 | -213.56 | -38.32% | 2 | 308 | 3,250.00 | 241.35 | +36.18 | +17.63% | 16 | 110 |
| 349.40 | -79.96 | -18.62% | 1 | 11 | 3,260.00 | 245.90 | +82.40 | +50.40% | 17 | 8 |
| 545.74 | 0.00 | - | 1 | 4 | 3,270.00 | 156.12 | 0.00 | - | 4 | 12 |
| 339.30 | -218.27 | -39.15% | 1 | 32 | 3,280.00 | 166.85 | 0.00 | - | 4 | 14 |
| 450.47 | 0.00 | - | 1 | 6 | 3,290.00 | 259.70 | +76.18 | +41.51% | 18 | 7 |
| 317.64 | -181.51 | -36.36% | 20 | 567 | 3,300.00 | 277.60 | +100.25 | +56.53% | 70 | 337 |
| 352.80 | 0.00 | - | 2 | 11 | 3,310.00 | 274.95 | +94.05 | +51.99% | 4 | 6 |
| 382.02 | 0.00 | - | 3 | 360 | 3,320.00 | 274.85 | +62.85 | +29.65% | 16 | 15 |
| 300.00 | -224.80 | -42.84% | 13 | 11 | 3,330.00 | 292.60 | +57.62 | +24.52% | 20 | 28 |
| 300.10 | -87.90 | -22.65% | 6 | 18 | 3,340.00 | 292.39 | +76.14 | +35.21% | 22 | 101 |
| 290.00 | -219.70 | -43.10% | 27 | 271 | 3,350.00 | 291.64 | +93.44 | +47.14% | 28 | 177 |
| 287.39 | -83.60 | -22.53% | 10 | 32 | 3,360.00 | 294.25 | +111.19 | +60.74% | 20 | 17 |
| 300.91 | -249.09 | -45.29% | 10 | 21 | 3,370.00 | 184.04 | 0.00 | - | 1 | 24 |
| 281.00 | -221.37 | -44.07% | 3 | 18 | 3,380.00 | 203.34 | 0.00 | - | 1 | 10 |
| 419.00 | 0.00 | - | 2 | 16 | 3,390.00 | 309.75 | +80.93 | +35.37% | 12 | 67 |
| 270.89 | -162.11 | -37.44% | 67 | 535 | 3,400.00 | 316.75 | +89.98 | +39.68% | 16 | 489 |
| 262.75 | -260.91 | -49.82% | 11 | 13 | 3,410.00 | 320.35 | +99.35 | +44.95% | 17 | 35 |
| 258.25 | -167.25 | -39.31% | 14 | 20 | 3,420.00 | 325.75 | +121.34 | +59.36% | 15 | 679 |
| 260.46 | -177.13 | -40.48% | 2 | 13 | 3,430.00 | 330.75 | +96.85 | +41.41% | 12 | 16 |
| 253.08 | -277.95 | -52.34% | 1 | 9 | 3,440.00 | 340.55 | +104.55 | +44.30% | 13 | 59 |
| 249.62 | -229.38 | -47.89% | 30 | 215 | 3,450.00 | 341.85 | +126.07 | +58.43% | 17 | 551 |
| 244.45 | -189.23 | -43.63% | 17 | 33 | 3,460.00 | 355.13 | +108.63 | +44.07% | 2 | 30 |
| 249.80 | -165.30 | -39.82% | 16 | 56 | 3,470.00 | 360.96 | +137.51 | +61.54% | 2 | 37 |
| 244.45 | -124.87 | -33.81% | 21 | 145 | 3,480.00 | 365.50 | +105.45 | +40.55% | 1 | 23 |
| 230.27 | -122.48 | -34.72% | 27 | 22 | 3,490.00 | 375.27 | +143.85 | +62.16% | 1 | 22 |
| 226.22 | -148.78 | -39.67% | 66 | 755 | 3,500.00 | 373.60 | +103.82 | +38.48% | 12 | 664 |
| 209.00 | -151.00 | -41.94% | 23 | 231 | 3,550.00 | 402.12 | +113.19 | +39.18% | 2 | 326 |
| 193.74 | -130.36 | -40.22% | 67 | 994 | 3,600.00 | 313.33 | 0.00 | - | 3 | 157 |
| 181.26 | -121.09 | -40.05% | 6 | 372 | 3,650.00 | 306.94 | 0.00 | - | 1 | 76 |
| 160.20 | -119.80 | -42.79% | 40 | 1,036 | 3,700.00 | 501.10 | +124.50 | +33.06% | 1 | 248 |
| 145.00 | -112.85 | -43.77% | 5 | 207 | 3,750.00 | 541.00 | +136.40 | +33.71% | 1 | 223 |
| 128.00 | -109.18 | -46.03% | 5 | 852 | 3,800.00 | 567.82 | +166.29 | +41.41% | 2 | 389 |
| 119.66 | -117.13 | -49.47% | 7 | 183 | 3,850.00 | 412.95 | 0.00 | - | 1 | 95 |
| 112.10 | -90.65 | -44.71% | 11 | 95 | 3,900.00 | 484.80 | 0.00 | - | 2 | 77 |
| 98.35 | -84.12 | -46.10% | 39 | 165 | 3,950.00 | 551.32 | 0.00 | - | 10 | 110 |
| 85.75 | -80.65 | -48.47% | 47 | 575 | 4,000.00 | 745.00 | +117.13 | +18.66% | 1 | 159 |
| 81.26 | -78.33 | -49.08% | 6 | 72 | 4,050.00 | 569.54 | 0.00 | - | 1 | 144 |
| 71.90 | -70.86 | -49.64% | 9 | 254 | 4,100.00 | 605.29 | 0.00 | - | 1 | 29 |
| 64.70 | -60.60 | -48.36% | 2 | 17 | 4,150.00 | 599.90 | 0.00 | - | 1 | 1 |
| 60.42 | -55.72 | -47.98% | 12 | 59 | 4,200.00 | 688.40 | 0.00 | - | 1 | 4 |
| 54.66 | -49.84 | -47.69% | 8 | 31 | 4,250.00 | - | - | - | - | - |
| 48.50 | -52.88 | -52.16% | 41 | 96 | 4,300.00 | - | - | - | - | - |
| 44.00 | -63.90 | -59.22% | 4 | 106 | 4,350.00 | - | - | - | - | - |
| 40.38 | -42.07 | -51.02% | 6 | 208 | 4,400.00 | 1,232.88 | 0.00 | - | 2 | 5 |
| 35.95 | -46.55 | -56.42% | 20 | 134 | 4,450.00 | 828.00 | 0.00 | - | 1 | 2 |
| 34.33 | -35.57 | -50.89% | 40 | 274 | 4,500.00 | 880.03 | 0.00 | - | 1 | 6 |
| 29.00 | -29.44 | -50.38% | 1 | 117 | 4,550.00 | 1,362.09 | 0.00 | - | 1 | 1 |
| 28.84 | -36.35 | -55.76% | 31 | 103 | 4,600.00 | - | - | - | - | - |
| 62.85 | 0.00 | - | 1 | 89 | 4,650.00 | - | - | - | - | - |
| 24.00 | -21.00 | -46.67% | 2 | 157 | 4,700.00 | 1,064.72 | 0.00 | - | 1 | 8 |
| 53.95 | 0.00 | - | 3 | 47 | 4,750.00 | 1,096.00 | 0.00 | - | 2 | 9 |
| 19.50 | -18.64 | -48.87% | 4 | 92 | 4,800.00 | 1,593.37 | 0.00 | - | - | 0 |
| 55.10 | 0.00 | - | 1 | 51 | 4,850.00 | 1,575.69 | 0.00 | - | 1 | 6 |
| 16.63 | -15.12 | -47.62% | 1 | 141 | 4,900.00 | 1,570.35 | -104.42 | -6.23% | 2 | 5 |
| 29.57 | 0.00 | - | 1 | 75 | 4,950.00 | 1,598.90 | +285.50 | +21.74% | 1 | 16 |
| 13.74 | -15.41 | -52.86% | 390 | 264 | 5,000.00 | 1,449.40 | 0.00 | - | 2 | 5 |
| 12.45 | -14.70 | -54.14% | 3 | 160 | 5,100.00 | 1,521.95 | 0.00 | - | 2 | 3 |
| 10.75 | -10.25 | -48.81% | 62 | 783 | 5,200.00 | 1,865.85 | +298.90 | +19.08% | 2 | 2 |
| 9.78 | -7.92 | -44.75% | 13 | 194 | 5,300.00 | 1,978.50 | +238.25 | +13.69% | 2 | 12 |
| 8.80 | -6.20 | -41.33% | 10 | 22 | 5,400.00 | 2,063.95 | +261.41 | +14.50% | 1 | 27 |
| 7.20 | -6.23 | -46.39% | 273 | 30 | 5,500.00 | 1,871.50 | 0.00 | - | 1 | 3 |
© 2021 Verizon Media. Todos os direitos reservados.
