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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,780.43 | 0.00 | - | 2 | 148 | 1,520.00 | 1.38 | 0.00 | - | 1 | 779 |
| 2,147.45 | 0.00 | - | 1 | 73 | 1,540.00 | 1.21 | -0.12 | -9.02% | 2 | 309 |
| 1,758.55 | 0.00 | - | 2 | 60 | 1,560.00 | 1.76 | 0.00 | - | 3 | 167 |
| 2,026.45 | 0.00 | - | 1 | 52 | 1,580.00 | 3.30 | 0.00 | - | 1 | 103 |
| 1,889.25 | +200.05 | +11.84% | 1 | 0 | 1,600.00 | 2.35 | 0.00 | - | 10 | 342 |
| 2,043.50 | 0.00 | - | 2 | 34 | 1,620.00 | 1.75 | 0.00 | - | 50 | 222 |
| 1,850.60 | 0.00 | - | 3 | 23 | 1,640.00 | 3.51 | 0.00 | - | 11 | 190 |
| 1,627.85 | 0.00 | - | 4 | 34 | 1,660.00 | 4.32 | 0.00 | - | 12 | 59 |
| 1,695.00 | 0.00 | - | 1 | 32 | 1,680.00 | 2.00 | 0.00 | - | 12 | 77 |
| 1,715.39 | 0.00 | - | 4 | 15 | 1,700.00 | 1.95 | -0.65 | -25.00% | 10 | 281 |
| 1,873.85 | 0.00 | - | 1 | 30 | 1,720.00 | 7.40 | 0.00 | - | 40 | 34 |
| 1,677.50 | 0.00 | - | 8 | 23 | 1,740.00 | 4.15 | 0.00 | - | 2 | 29 |
| 1,491.90 | 0.00 | - | 2 | 0 | 1,760.00 | 4.39 | 0.00 | - | 2 | 13 |
| 1,637.75 | 0.00 | - | 6 | 18 | 1,780.00 | 3.00 | 0.00 | - | 10 | 49 |
| 1,653.35 | 0.00 | - | 6 | 34 | 1,800.00 | 3.54 | 0.00 | - | 1 | 33 |
| 1,597.90 | 0.00 | - | 2 | 39 | 1,820.00 | 3.82 | 0.00 | - | 1 | 27 |
| 1,613.70 | 0.00 | - | 1 | 27 | 1,840.00 | 5.90 | 0.00 | - | 3 | 8 |
| 1,594.41 | 0.00 | - | 6 | 26 | 1,860.00 | 5.40 | 0.00 | - | 1 | 58 |
| 1,582.30 | 0.00 | - | 8 | 40 | 1,880.00 | 3.65 | 0.00 | - | 6 | 18 |
| 1,334.95 | 0.00 | - | 2 | 22 | 1,900.00 | 3.93 | 0.00 | - | 1 | 22 |
| 1,539.77 | 0.00 | - | 2 | 17 | 1,920.00 | 9.02 | 0.00 | - | 1 | 12 |
| 1,515.71 | 0.00 | - | 1 | 35 | 1,940.00 | 11.15 | 0.00 | - | 3 | 26 |
| 1,682.70 | 0.00 | - | 1 | 42 | 1,960.00 | 10.50 | 0.00 | - | 1 | 18 |
| 1,385.00 | 0.00 | - | 1 | 60 | 1,980.00 | 8.40 | 0.00 | - | 1 | 67 |
| 1,262.00 | 0.00 | - | 1 | 117 | 2,000.00 | 6.45 | 0.00 | - | 2 | 232 |
| 1,627.82 | 0.00 | - | - | 8 | 2,100.00 | 10.15 | 0.00 | - | 1 | 295 |
| 1,268.00 | 0.00 | - | 1 | 82 | 2,200.00 | 10.85 | +1.55 | +16.67% | 5 | 167 |
| 1,228.00 | 0.00 | - | 1 | 10 | 2,300.00 | 13.00 | -1.30 | -9.09% | 7 | 376 |
| 1,252.19 | 0.00 | - | - | 6 | 2,400.00 | 17.15 | -1.85 | -9.74% | 1 | 216 |
| 930.75 | 0.00 | - | 3 | 31 | 2,500.00 | 19.50 | -3.75 | -16.13% | 3 | 348 |
| 814.46 | 0.00 | - | - | 1 | 2,510.00 | 22.40 | -16.20 | -41.97% | 1 | 198 |
| - | - | - | - | - | 2,520.00 | 42.40 | 0.00 | - | 6 | 111 |
| 911.20 | 0.00 | - | - | 3 | 2,530.00 | 36.20 | 0.00 | - | 1 | 19 |
| 832.86 | 0.00 | - | 2 | 3 | 2,540.00 | 26.90 | 0.00 | - | 2 | 23 |
| 1,004.75 | 0.00 | - | 1 | 8 | 2,550.00 | 35.78 | 0.00 | - | 1 | 65 |
| 920.55 | 0.00 | - | 6 | 3 | 2,560.00 | 24.05 | 0.00 | - | 4 | 27 |
| 907.00 | 0.00 | - | 2 | 5 | 2,570.00 | 37.37 | 0.00 | - | 1 | 25 |
| 941.75 | 0.00 | - | 4 | 4 | 2,580.00 | 24.50 | 0.00 | - | 1 | 28 |
| 893.50 | 0.00 | - | 4 | 13 | 2,590.00 | 25.35 | 0.00 | - | 17 | 44 |
| 670.79 | 0.00 | - | 8 | 22 | 2,600.00 | 25.00 | -5.00 | -16.67% | 2 | 178 |
| 840.35 | 0.00 | - | 4 | 7 | 2,610.00 | 32.00 | 0.00 | - | 80 | 231 |
| - | - | - | - | - | 2,620.00 | 39.40 | 0.00 | - | 1 | 33 |
| 628.33 | 0.00 | - | 5 | 5 | 2,630.00 | 46.91 | 0.00 | - | 1 | 128 |
| 668.68 | 0.00 | - | 2 | 0 | 2,640.00 | 36.20 | 0.00 | - | 39 | 69 |
| 931.52 | 0.00 | - | 1 | 1 | 2,650.00 | 36.05 | 0.00 | - | 2 | 75 |
| 901.05 | 0.00 | - | 3 | 4 | 2,660.00 | 29.88 | -5.17 | -14.75% | 8 | 95 |
| - | - | - | - | - | 2,670.00 | 30.68 | -6.57 | -17.64% | 8 | 692 |
| 789.93 | 0.00 | - | 1 | 10 | 2,680.00 | 52.35 | 0.00 | - | 1 | 166 |
| 932.41 | 0.00 | - | 1 | 1 | 2,690.00 | 33.55 | 0.00 | - | 80 | 256 |
| 622.00 | 0.00 | - | 2 | 12 | 2,700.00 | 43.00 | 0.00 | - | 16 | 328 |
| - | - | - | - | - | 2,710.00 | 55.60 | 0.00 | - | 10 | 39 |
| 967.40 | 0.00 | - | - | 1 | 2,720.00 | 38.10 | -1.45 | -3.67% | 2 | 206 |
| 590.79 | 0.00 | - | 1 | 0 | 2,730.00 | 35.50 | 0.00 | - | 3 | 31 |
| 837.32 | 0.00 | - | - | 1 | 2,740.00 | 35.55 | 0.00 | - | 4 | 32 |
| 606.97 | 0.00 | - | 1 | 3 | 2,750.00 | 41.50 | 0.00 | - | 10 | 107 |
| 564.00 | 0.00 | - | - | 1 | 2,760.00 | 42.40 | 0.00 | - | 5 | 370 |
| 738.00 | 0.00 | - | 3 | 3 | 2,770.00 | 50.38 | 0.00 | - | 2 | 34 |
| 828.40 | 0.00 | - | - | 2 | 2,780.00 | 43.05 | 0.00 | - | 1 | 28 |
| 975.40 | 0.00 | - | 1 | 4 | 2,790.00 | 54.05 | 0.00 | - | 1 | 54 |
| 660.12 | +15.12 | +2.34% | 13 | 38 | 2,800.00 | 44.25 | -11.90 | -21.19% | 1 | 5,395 |
| - | - | - | - | - | 2,810.00 | 54.80 | 0.00 | - | 1 | 29 |
| 580.00 | 0.00 | - | 1 | 4 | 2,820.00 | 106.60 | 0.00 | - | 5 | 21 |
| 477.10 | 0.00 | - | - | 8 | 2,830.00 | 53.08 | 0.00 | - | 1 | 28 |
| 564.60 | 0.00 | - | 1 | 9 | 2,840.00 | 87.94 | 0.00 | - | 1 | 275 |
| 460.00 | 0.00 | - | 1 | 12 | 2,850.00 | 50.50 | 0.00 | - | 20 | 97 |
| 907.89 | 0.00 | - | 1 | 1 | 2,860.00 | 50.75 | 0.00 | - | 1 | 39 |
| 526.55 | 0.00 | - | 2 | 1 | 2,870.00 | 53.27 | 0.00 | - | 1 | 57 |
| 606.53 | 0.00 | - | 2 | 2 | 2,880.00 | 70.95 | 0.00 | - | 13 | 61 |
| 433.35 | 0.00 | - | 3 | 5 | 2,890.00 | 61.79 | 0.00 | - | 2 | 45 |
| 574.40 | +24.30 | +4.42% | 13 | 29 | 2,900.00 | 73.20 | 0.00 | - | 13 | 564 |
| 603.63 | 0.00 | - | 1 | 1 | 2,910.00 | 74.50 | 0.00 | - | 1 | 42 |
| 497.10 | 0.00 | - | 2 | 5 | 2,920.00 | 77.15 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 2,930.00 | 75.95 | 0.00 | - | 1 | 92 |
| 421.60 | 0.00 | - | 2 | 5 | 2,940.00 | 63.20 | 0.00 | - | 5 | 74 |
| 392.22 | 0.00 | - | 14 | 17 | 2,950.00 | 86.07 | 0.00 | - | 13 | 137 |
| 406.90 | 0.00 | - | 1 | 23 | 2,960.00 | 67.71 | 0.00 | - | 2 | 39 |
| 559.75 | 0.00 | - | 5 | 11 | 2,970.00 | 69.77 | 0.00 | - | 1 | 39 |
| 399.38 | 0.00 | - | 1 | 9 | 2,980.00 | 89.20 | 0.00 | - | 1 | 127 |
| 530.22 | 0.00 | - | 4 | 17 | 2,990.00 | 75.80 | +3.60 | +4.99% | 3 | 153 |
| 426.50 | 0.00 | - | 5 | 147 | 3,000.00 | 75.80 | -16.51 | -17.89% | 7 | 1,824 |
| 406.00 | 0.00 | - | 1 | 16 | 3,010.00 | 75.80 | 0.00 | - | 3 | 59 |
| 458.95 | 0.00 | - | 1 | 30 | 3,020.00 | 83.45 | +2.10 | +2.58% | 1 | 1,073 |
| 498.85 | 0.00 | - | 1 | 223 | 3,030.00 | 99.76 | 0.00 | - | 1 | 71 |
| 375.68 | 0.00 | - | 3 | 24 | 3,040.00 | 82.10 | 0.00 | - | 1 | 95 |
| 380.70 | 0.00 | - | 2 | 113 | 3,050.00 | 106.00 | 0.00 | - | 1 | 84 |
| 476.49 | 0.00 | - | 2 | 22 | 3,060.00 | 84.65 | 0.00 | - | 1 | 79 |
| 373.24 | 0.00 | - | 1 | 32 | 3,070.00 | 87.50 | 0.00 | - | 1 | 51 |
| 452.87 | 0.00 | - | 1 | 17 | 3,080.00 | 91.85 | 0.00 | - | 5 | 74 |
| 513.40 | 0.00 | - | 1 | 17 | 3,090.00 | 93.75 | 0.00 | - | 2 | 70 |
| 354.00 | 0.00 | - | 4 | 561 | 3,100.00 | 129.00 | 0.00 | - | 3 | 768 |
| 438.50 | 0.00 | - | 1 | 17 | 3,110.00 | 98.70 | 0.00 | - | 1 | 95 |
| 285.00 | 0.00 | - | 11 | 30 | 3,120.00 | 102.26 | 0.00 | - | 1 | 66 |
| 409.90 | 0.00 | - | 1 | 32 | 3,130.00 | 111.05 | 0.00 | - | 1 | 52 |
| 384.25 | +55.75 | +16.97% | 1 | 32 | 3,140.00 | 136.00 | 0.00 | - | 1 | 62 |
| 406.58 | 0.00 | - | 2 | 127 | 3,150.00 | 130.13 | -12.71 | -8.90% | 1 | 235 |
| 404.00 | 0.00 | - | 4 | 27 | 3,160.00 | 113.10 | 0.00 | - | 3 | 39 |
| 300.80 | 0.00 | - | 2 | 22 | 3,170.00 | 149.59 | 0.00 | - | 1 | 30 |
| 301.80 | 0.00 | - | 2 | 44 | 3,180.00 | 123.57 | 0.00 | - | 1 | 42 |
| 263.33 | 0.00 | - | 32 | 83 | 3,190.00 | 133.18 | 0.00 | - | 1 | 86 |
| 291.08 | 0.00 | - | 11 | 221 | 3,200.00 | 133.01 | -32.72 | -19.74% | 4 | 478 |
| 334.49 | 0.00 | - | 3 | 37 | 3,210.00 | 127.68 | 0.00 | - | 1 | 34 |
| 334.90 | 0.00 | - | 2 | 15 | 3,220.00 | 181.00 | 0.00 | - | 2 | 46 |
| 345.13 | 0.00 | - | 2 | 15 | 3,230.00 | 173.13 | 0.00 | - | 5 | 50 |
| 343.42 | 0.00 | - | 2 | 27 | 3,240.00 | 141.10 | 0.00 | - | 2 | 1,558 |
| 253.50 | 0.00 | - | 4 | 297 | 3,250.00 | 183.37 | 0.00 | - | 1 | 185 |
| 301.00 | -6.00 | -1.95% | 1 | 29 | 3,260.00 | 177.51 | 0.00 | - | 1 | 38 |
| 240.60 | 0.00 | - | 11 | 48 | 3,270.00 | 190.73 | 0.00 | - | 10 | 2,924 |
| 235.53 | 0.00 | - | 3 | 37 | 3,280.00 | 201.22 | 0.00 | - | 8 | 190 |
| 233.97 | 0.00 | - | 1 | 31 | 3,290.00 | 206.00 | 0.00 | - | 9 | 58 |
| 285.95 | +53.99 | +23.28% | 6 | 448 | 3,300.00 | 171.00 | -30.45 | -15.12% | 4 | 1,713 |
| 230.00 | 0.00 | - | 2 | 34 | 3,310.00 | 175.00 | 0.00 | - | 3 | 58 |
| 221.80 | 0.00 | - | 1 | 469 | 3,320.00 | 170.39 | 0.00 | - | 4 | 69 |
| 263.45 | +48.45 | +22.53% | 2 | 138 | 3,330.00 | 219.00 | 0.00 | - | 7 | 81 |
| 226.43 | 0.00 | - | 1 | 47 | 3,340.00 | 229.50 | 0.00 | - | 2 | 2,113 |
| 250.74 | +39.78 | +18.86% | 5 | 322 | 3,350.00 | 189.50 | -48.98 | -20.54% | 3 | 867 |
| 247.30 | +41.22 | +20.00% | 1 | 173 | 3,360.00 | 223.09 | 0.00 | - | 1 | 52 |
| 241.32 | +51.15 | +26.90% | 2 | 42 | 3,370.00 | 253.90 | 0.00 | - | 2 | 35 |
| 236.58 | +47.73 | +25.27% | 1 | 47 | 3,380.00 | 201.92 | 0.00 | - | 3 | 17 |
| 231.17 | -4.68 | -1.98% | 2 | 25 | 3,390.00 | 208.95 | +2.23 | +1.08% | 2 | 95 |
| 226.17 | +37.47 | +19.86% | 9 | 1,051 | 3,400.00 | 260.80 | 0.00 | - | 2 | 683 |
| 227.90 | +37.98 | +20.00% | 3 | 44 | 3,410.00 | 252.32 | 0.00 | - | 1 | 58 |
| 177.15 | 0.00 | - | 1 | 85 | 3,420.00 | 268.60 | 0.00 | - | 1 | 706 |
| 214.00 | +40.71 | +23.49% | 1 | 103 | 3,430.00 | 232.50 | 0.00 | - | 1 | 25 |
| 178.62 | +9.45 | +5.59% | 1 | 151 | 3,440.00 | 249.95 | 0.00 | - | 7 | 145 |
| 165.43 | 0.00 | - | 10 | 272 | 3,450.00 | 291.67 | 0.00 | - | 4 | 1,680 |
| 151.25 | 0.00 | - | 5 | 65 | 3,460.00 | 286.37 | 0.00 | - | 7 | 70 |
| 158.40 | 0.00 | - | 13 | 90 | 3,470.00 | 292.72 | 0.00 | - | 12 | 57 |
| 149.89 | 0.00 | - | 1 | 190 | 3,480.00 | 257.10 | -48.90 | -15.98% | 2 | 120 |
| 144.96 | 0.00 | - | 2 | 138 | 3,490.00 | 252.25 | 0.00 | - | 2 | 86 |
| 182.00 | +39.38 | +27.61% | 12 | 1,006 | 3,500.00 | 270.59 | -52.99 | -16.38% | 4 | 2,579 |
| 163.26 | +36.69 | +28.99% | 1 | 338 | 3,550.00 | 295.35 | -50.37 | -14.57% | 1 | 361 |
| 142.00 | +27.55 | +24.07% | 4 | 1,276 | 3,600.00 | 318.46 | 0.00 | - | 18 | 217 |
| 124.99 | +26.59 | +27.02% | 17 | 818 | 3,650.00 | 353.55 | 0.00 | - | 18 | 1,480 |
| 110.60 | +25.60 | +30.12% | 11 | 1,316 | 3,700.00 | 370.12 | 0.00 | - | 1 | 280 |
| 96.00 | +23.61 | +32.62% | 2 | 249 | 3,750.00 | 413.39 | 0.00 | - | 6 | 230 |
| 67.67 | 0.00 | - | 123 | 1,028 | 3,800.00 | 633.45 | 0.00 | - | 1 | 396 |
| 75.00 | +17.75 | +31.00% | 10 | 217 | 3,850.00 | 615.44 | 0.00 | - | 2 | 94 |
| 55.00 | +5.87 | +11.95% | 1 | 168 | 3,900.00 | 602.01 | 0.00 | - | 1 | 80 |
| 42.51 | 0.00 | - | 4 | 196 | 3,950.00 | 571.35 | 0.00 | - | 2 | 109 |
| 51.31 | +12.81 | +33.27% | 120 | 1,285 | 4,000.00 | 710.00 | 0.00 | - | 1 | 157 |
| 33.12 | 0.00 | - | 1 | 101 | 4,050.00 | 569.54 | 0.00 | - | 1 | 144 |
| 28.90 | 0.00 | - | 2 | 335 | 4,100.00 | 700.71 | 0.00 | - | 1 | 29 |
| 25.43 | 0.00 | - | 2 | 98 | 4,150.00 | 968.85 | 0.00 | - | 2 | 1 |
| 22.83 | 0.00 | - | 31 | 161 | 4,200.00 | 815.00 | 0.00 | - | 16 | 18 |
| 19.20 | 0.00 | - | 6 | 82 | 4,250.00 | - | - | - | - | - |
| 23.15 | +6.95 | +42.90% | 1 | 143 | 4,300.00 | - | - | - | - | - |
| 20.32 | -0.35 | -1.69% | 2 | 107 | 4,350.00 | 1,148.55 | 0.00 | - | - | 3 |
| 13.45 | 0.00 | - | 2 | 246 | 4,400.00 | 913.30 | 0.00 | - | 3 | 5 |
| 16.73 | 0.00 | - | 1 | 132 | 4,450.00 | 1,209.45 | 0.00 | - | 1 | 2 |
| 14.22 | +3.47 | +32.28% | 11 | 307 | 4,500.00 | 1,198.65 | 0.00 | - | 5 | 39 |
| 11.66 | 0.00 | - | 2 | 121 | 4,550.00 | 1,362.09 | 0.00 | - | 1 | 1 |
| 9.35 | +0.95 | +11.31% | 5 | 123 | 4,600.00 | 1,211.65 | 0.00 | - | 1 | 1 |
| 10.70 | -1.55 | -12.65% | 2 | 89 | 4,650.00 | 1,405.35 | 0.00 | - | 6 | 13 |
| 8.39 | 0.00 | - | 2 | 257 | 4,700.00 | 1,388.90 | 0.00 | - | 1 | 10 |
| 8.85 | 0.00 | - | 6 | 75 | 4,750.00 | 1,360.00 | -1.05 | -0.08% | 1 | 11 |
| 6.02 | 0.00 | - | 3 | 118 | 4,800.00 | 1,362.50 | 0.00 | - | 2 | 5 |
| 7.85 | 0.00 | - | 2 | 54 | 4,850.00 | 1,513.70 | 0.00 | - | 1 | 9 |
| 5.60 | 0.00 | - | 1 | 149 | 4,900.00 | 1,604.85 | 0.00 | - | 1 | 4 |
| 6.29 | 0.00 | - | 10 | 82 | 4,950.00 | 1,584.05 | 0.00 | - | 1 | 22 |
| 6.25 | +1.60 | +34.41% | 5 | 232 | 5,000.00 | 1,609.05 | 0.00 | - | 1 | 28 |
| 4.30 | 0.00 | - | 1 | 152 | 5,100.00 | 1,768.45 | 0.00 | - | 2 | 39 |
| 4.45 | +0.85 | +23.61% | 3 | 795 | 5,200.00 | 1,756.00 | 0.00 | - | 1 | 3 |
| 3.15 | 0.00 | - | 1 | 250 | 5,300.00 | 1,879.72 | 0.00 | - | 22 | 20 |
| 3.60 | +0.88 | +32.35% | 12 | 106 | 5,400.00 | 1,991.16 | -81.69 | -3.94% | 1 | 91 |
| 3.22 | +0.59 | +22.43% | 24 | 634 | 5,500.00 | 2,068.19 | 0.00 | - | 1 | 1 |
© 2021 Verizon Media. Todos os direitos reservados.
