Mercado fechará em 4 h 12 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.413,00+92,63 (+2,79%)
A partir de 10:48AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
18 de março de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,780.430.00-21481,520.001.380.00-1779
2,147.450.00-1731,540.001.21-0.12-9.02%2309
1,758.550.00-2601,560.001.760.00-3167
2,026.450.00-1521,580.003.300.00-1103
1,889.25+200.05+11.84%101,600.002.350.00-10342
2,043.500.00-2341,620.001.750.00-50222
1,850.600.00-3231,640.003.510.00-11190
1,627.850.00-4341,660.004.320.00-1259
1,695.000.00-1321,680.002.000.00-1277
1,715.390.00-4151,700.001.95-0.65-25.00%10281
1,873.850.00-1301,720.007.400.00-4034
1,677.500.00-8231,740.004.150.00-229
1,491.900.00-201,760.004.390.00-213
1,637.750.00-6181,780.003.000.00-1049
1,653.350.00-6341,800.003.540.00-133
1,597.900.00-2391,820.003.820.00-127
1,613.700.00-1271,840.005.900.00-38
1,594.410.00-6261,860.005.400.00-158
1,582.300.00-8401,880.003.650.00-618
1,334.950.00-2221,900.003.930.00-122
1,539.770.00-2171,920.009.020.00-112
1,515.710.00-1351,940.0011.150.00-326
1,682.700.00-1421,960.0010.500.00-118
1,385.000.00-1601,980.008.400.00-167
1,262.000.00-11172,000.006.450.00-2232
1,627.820.00--82,100.0010.150.00-1295
1,268.000.00-1822,200.0010.85+1.55+16.67%5167
1,228.000.00-1102,300.0013.00-1.30-9.09%7376
1,252.190.00--62,400.0017.15-1.85-9.74%1216
930.750.00-3312,500.0019.50-3.75-16.13%3348
814.460.00--12,510.0022.40-16.20-41.97%1198
-----2,520.0042.400.00-6111
911.200.00--32,530.0036.200.00-119
832.860.00-232,540.0026.900.00-223
1,004.750.00-182,550.0035.780.00-165
920.550.00-632,560.0024.050.00-427
907.000.00-252,570.0037.370.00-125
941.750.00-442,580.0024.500.00-128
893.500.00-4132,590.0025.350.00-1744
670.790.00-8222,600.0025.00-5.00-16.67%2178
840.350.00-472,610.0032.000.00-80231
-----2,620.0039.400.00-133
628.330.00-552,630.0046.910.00-1128
668.680.00-202,640.0036.200.00-3969
931.520.00-112,650.0036.050.00-275
901.050.00-342,660.0029.88-5.17-14.75%895
-----2,670.0030.68-6.57-17.64%8692
789.930.00-1102,680.0052.350.00-1166
932.410.00-112,690.0033.550.00-80256
622.000.00-2122,700.0043.000.00-16328
-----2,710.0055.600.00-1039
967.400.00--12,720.0038.10-1.45-3.67%2206
590.790.00-102,730.0035.500.00-331
837.320.00--12,740.0035.550.00-432
606.970.00-132,750.0041.500.00-10107
564.000.00--12,760.0042.400.00-5370
738.000.00-332,770.0050.380.00-234
828.400.00--22,780.0043.050.00-128
975.400.00-142,790.0054.050.00-154
660.12+15.12+2.34%13382,800.0044.25-11.90-21.19%15,395
-----2,810.0054.800.00-129
580.000.00-142,820.00106.600.00-521
477.100.00--82,830.0053.080.00-128
564.600.00-192,840.0087.940.00-1275
460.000.00-1122,850.0050.500.00-2097
907.890.00-112,860.0050.750.00-139
526.550.00-212,870.0053.270.00-157
606.530.00-222,880.0070.950.00-1361
433.350.00-352,890.0061.790.00-245
574.40+24.30+4.42%13292,900.0073.200.00-13564
603.630.00-112,910.0074.500.00-142
497.100.00-252,920.0077.150.00-139
-----2,930.0075.950.00-192
421.600.00-252,940.0063.200.00-574
392.220.00-14172,950.0086.070.00-13137
406.900.00-1232,960.0067.710.00-239
559.750.00-5112,970.0069.770.00-139
399.380.00-192,980.0089.200.00-1127
530.220.00-4172,990.0075.80+3.60+4.99%3153
426.500.00-51473,000.0075.80-16.51-17.89%71,824
406.000.00-1163,010.0075.800.00-359
458.950.00-1303,020.0083.45+2.10+2.58%11,073
498.850.00-12233,030.0099.760.00-171
375.680.00-3243,040.0082.100.00-195
380.700.00-21133,050.00106.000.00-184
476.490.00-2223,060.0084.650.00-179
373.240.00-1323,070.0087.500.00-151
452.870.00-1173,080.0091.850.00-574
513.400.00-1173,090.0093.750.00-270
354.000.00-45613,100.00129.000.00-3768
438.500.00-1173,110.0098.700.00-195
285.000.00-11303,120.00102.260.00-166
409.900.00-1323,130.00111.050.00-152
384.25+55.75+16.97%1323,140.00136.000.00-162
406.580.00-21273,150.00130.13-12.71-8.90%1235
404.000.00-4273,160.00113.100.00-339
300.800.00-2223,170.00149.590.00-130
301.800.00-2443,180.00123.570.00-142
263.330.00-32833,190.00133.180.00-186
291.080.00-112213,200.00133.01-32.72-19.74%4478
334.490.00-3373,210.00127.680.00-134
334.900.00-2153,220.00181.000.00-246
345.130.00-2153,230.00173.130.00-550
343.420.00-2273,240.00141.100.00-21,558
253.500.00-42973,250.00183.370.00-1185
301.00-6.00-1.95%1293,260.00177.510.00-138
240.600.00-11483,270.00190.730.00-102,924
235.530.00-3373,280.00201.220.00-8190
233.970.00-1313,290.00206.000.00-958
285.95+53.99+23.28%64483,300.00171.00-30.45-15.12%41,713
230.000.00-2343,310.00175.000.00-358
221.800.00-14693,320.00170.390.00-469
263.45+48.45+22.53%21383,330.00219.000.00-781
226.430.00-1473,340.00229.500.00-22,113
250.74+39.78+18.86%53223,350.00189.50-48.98-20.54%3867
247.30+41.22+20.00%11733,360.00223.090.00-152
241.32+51.15+26.90%2423,370.00253.900.00-235
236.58+47.73+25.27%1473,380.00201.920.00-317
231.17-4.68-1.98%2253,390.00208.95+2.23+1.08%295
226.17+37.47+19.86%91,0513,400.00260.800.00-2683
227.90+37.98+20.00%3443,410.00252.320.00-158
177.150.00-1853,420.00268.600.00-1706
214.00+40.71+23.49%11033,430.00232.500.00-125
178.62+9.45+5.59%11513,440.00249.950.00-7145
165.430.00-102723,450.00291.670.00-41,680
151.250.00-5653,460.00286.370.00-770
158.400.00-13903,470.00292.720.00-1257
149.890.00-11903,480.00257.10-48.90-15.98%2120
144.960.00-21383,490.00252.250.00-286
182.00+39.38+27.61%121,0063,500.00270.59-52.99-16.38%42,579
163.26+36.69+28.99%13383,550.00295.35-50.37-14.57%1361
142.00+27.55+24.07%41,2763,600.00318.460.00-18217
124.99+26.59+27.02%178183,650.00353.550.00-181,480
110.60+25.60+30.12%111,3163,700.00370.120.00-1280
96.00+23.61+32.62%22493,750.00413.390.00-6230
67.670.00-1231,0283,800.00633.450.00-1396
75.00+17.75+31.00%102173,850.00615.440.00-294
55.00+5.87+11.95%11683,900.00602.010.00-180
42.510.00-41963,950.00571.350.00-2109
51.31+12.81+33.27%1201,2854,000.00710.000.00-1157
33.120.00-11014,050.00569.540.00-1144
28.900.00-23354,100.00700.710.00-129
25.430.00-2984,150.00968.850.00-21
22.830.00-311614,200.00815.000.00-1618
19.200.00-6824,250.00-----
23.15+6.95+42.90%11434,300.00-----
20.32-0.35-1.69%21074,350.001,148.550.00--3
13.450.00-22464,400.00913.300.00-35
16.730.00-11324,450.001,209.450.00-12
14.22+3.47+32.28%113074,500.001,198.650.00-539
11.660.00-21214,550.001,362.090.00-11
9.35+0.95+11.31%51234,600.001,211.650.00-11
10.70-1.55-12.65%2894,650.001,405.350.00-613
8.390.00-22574,700.001,388.900.00-110
8.850.00-6754,750.001,360.00-1.05-0.08%111
6.020.00-31184,800.001,362.500.00-25
7.850.00-2544,850.001,513.700.00-19
5.600.00-11494,900.001,604.850.00-14
6.290.00-10824,950.001,584.050.00-122
6.25+1.60+34.41%52325,000.001,609.050.00-128
4.300.00-11525,100.001,768.450.00-239
4.45+0.85+23.61%37955,200.001,756.000.00-13
3.150.00-12505,300.001,879.720.00-2220
3.60+0.88+32.35%121065,400.001,991.16-81.69-3.94%191
3.22+0.59+22.43%246345,500.002,068.190.00-11