Mercado fechado

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
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
2,092.370.00-41451,520.003.74+0.49+15.08%96704
2,147.450.00-1731,540.005.220.00-1320
2,166.350.00-1601,560.005.030.00-1166
2,026.450.00-1521,580.005.330.00-1101
1,935.000.00-2431,600.003.920.00-246
2,043.500.00-2341,620.004.070.00-12229
2,055.450.00-1211,640.004.320.00-2190
1,977.000.00-1331,660.006.39+1.29+25.29%28103
1,996.850.00-1311,680.004.540.00-125
1,715.390.00-4151,700.006.400.00-6194
1,873.850.00-1301,720.007.350.00-159
1,677.500.00-8231,740.004.550.00-229
1,657.200.00-10251,760.0011.450.00-610
1,637.750.00-6181,780.008.90-2.90-24.58%338
1,653.350.00-6341,800.0011.85+6.30+113.51%735
1,597.900.00-2391,820.005.550.00-119
1,733.250.00-1261,840.006.250.00-15
1,594.410.00-6261,860.0010.150.00-147
1,582.300.00-8401,880.0013.500.00-118
1,562.390.00-2211,900.007.550.00-121
1,539.770.00-2171,920.0016.800.00-27
1,514.520.00-4331,940.0012.30-5.45-30.70%187
1,682.700.00-1421,960.0014.470.00-213
1,662.650.00-3591,980.008.600.00-167
1,384.23-70.81-4.87%51372,000.0013.28+2.69+25.40%10160
1,627.820.00--82,100.0014.750.00-32332
1,567.100.00--812,200.0022.00+3.80+20.88%6168
1,073.46+136.10+14.52%1032,300.0020.970.00-1468
1,252.190.00--62,400.0023.280.00-1172
1,229.030.00-3102,500.0044.68+11.16+33.29%18267
-----2,510.0031.750.00-2126
-----2,520.0037.500.00-2107
911.200.00--32,530.0036.000.00-217
902.550.00--22,540.0030.950.00-123
871.59-58.66-6.31%142,550.0048.000.00-123
920.550.00-632,560.0038.500.00-418
910.850.00-842,570.0073.150.00-4216
941.750.00-442,580.0055.25+21.16+62.07%15
893.500.00-4132,590.0037.700.00-121
936.700.00-1132,600.0060.20+16.70+38.39%12141
840.350.00-472,610.0062.00+3.85+6.62%210
-----2,620.0053.400.00-327
913.250.00-162,630.0047.080.00-3112
978.850.00-122,640.0045.750.00-211
931.520.00-112,650.0044.690.00-151
-----2,660.0059.250.00-522
-----2,670.0041.350.00-4435
670.880.00--102,680.0047.940.00-336
932.410.00-112,690.0049.870.00-129
1,060.280.00-372,700.0077.00+32.14+71.65%12141
-----2,710.00118.250.00-426
-----2,720.0067.750.00-3106
-----2,730.0046.550.00-522
-----2,740.0061.260.00-424
-----2,750.0084.00+33.25+65.52%176
564.000.00--02,760.0058.690.00-2288
738.000.00-332,770.0091.00+30.15+49.55%524
828.400.00--22,780.0091.00+21.78+31.46%116
975.400.00-142,790.0058.150.00-212
646.15-268.85-29.38%6152,800.0097.60+33.67+52.67%874,392
-----2,810.0071.500.00-115
869.830.00-132,820.00183.000.00-10
-----2,830.00143.410.00-1018
684.050.00-382,840.0075.000.00-10267
587.500.00-1112,850.0075.950.00-233
907.890.00-112,860.00113.65+35.24+44.94%119
526.550.00-212,870.00116.17+27.67+31.27%128
606.530.00-222,880.0073.940.00-233
689.270.00-122,890.00114.69+23.84+26.24%817
577.98-218.52-27.44%6252,900.00117.29+36.69+45.52%64355
-----2,910.00124.15+41.75+50.67%16
920.110.00-142,920.0079.850.00-124
-----2,930.0085.000.00-184
862.940.00-142,940.00144.300.00-140
403.650.00-122,950.0097.620.00-185
519.300.00-1152,960.00140.15+14.51+11.55%122
530.66+22.96+4.52%1112,970.00154.300.00-20
523.68-279.48-34.80%142,980.0088.750.00-123
435.900.00-192,990.00152.10+62.90+70.52%7139
491.01-223.99-31.33%4913,000.00153.00+51.25+50.37%291,490
501.15-206.85-29.22%153,010.00158.66+48.46+43.97%541
458.950.00-103,020.00158.84+66.44+71.90%11,004
429.000.00-3032193,030.00116.500.00-126
610.000.00-1223,040.00165.31+58.81+55.22%2022
734.000.00-11083,050.00124.150.00-929
458.00-304.10-39.90%1203,060.00111.800.00-649
484.350.00-1263,070.00114.550.00-139
709.000.00-1183,080.00173.35+56.65+48.54%1535
468.750.00-6163,090.00126.100.00-7051
430.00-295.00-40.69%115413,100.00180.00+52.72+41.42%37207
629.000.00-1183,110.00127.000.00-115
665.000.00-3213,120.00198.36+84.71+74.54%2022
752.110.00-1153,130.00114.950.00-812
634.000.00-1123,140.00118.700.00-34
440.450.00-1283,150.00197.60+60.20+43.81%18110
395.50-211.35-34.83%2233,160.00205.00+72.10+54.25%112
670.250.00-1243,170.00208.85+70.62+51.09%710
402.25-140.54-25.89%2193,180.00125.500.00-521
389.95-136.21-25.89%5533,190.00215.85+75.10+53.36%2151
385.00-180.30-31.89%81463,200.00231.11+80.11+53.05%76282
368.00-203.30-35.59%4233,210.00146.450.00-25
665.300.00-2213,220.00149.250.00-216
570.000.00-2143,230.00176.400.00-425
542.000.00-4133,240.00154.850.00-27
343.74-213.56-38.32%23083,250.00241.35+36.18+17.63%16110
349.40-79.96-18.62%1113,260.00245.90+82.40+50.40%178
545.740.00-143,270.00156.120.00-412
339.30-218.27-39.15%1323,280.00166.850.00-414
450.470.00-163,290.00259.70+76.18+41.51%187
317.64-181.51-36.36%205673,300.00277.60+100.25+56.53%70337
352.800.00-2113,310.00274.95+94.05+51.99%46
382.020.00-33603,320.00274.85+62.85+29.65%1615
300.00-224.80-42.84%13113,330.00292.60+57.62+24.52%2028
300.10-87.90-22.65%6183,340.00292.39+76.14+35.21%22101
290.00-219.70-43.10%272713,350.00291.64+93.44+47.14%28177
287.39-83.60-22.53%10323,360.00294.25+111.19+60.74%2017
300.91-249.09-45.29%10213,370.00184.040.00-124
281.00-221.37-44.07%3183,380.00203.340.00-110
419.000.00-2163,390.00309.75+80.93+35.37%1267
270.89-162.11-37.44%675353,400.00316.75+89.98+39.68%16489
262.75-260.91-49.82%11133,410.00320.35+99.35+44.95%1735
258.25-167.25-39.31%14203,420.00325.75+121.34+59.36%15679
260.46-177.13-40.48%2133,430.00330.75+96.85+41.41%1216
253.08-277.95-52.34%193,440.00340.55+104.55+44.30%1359
249.62-229.38-47.89%302153,450.00341.85+126.07+58.43%17551
244.45-189.23-43.63%17333,460.00355.13+108.63+44.07%230
249.80-165.30-39.82%16563,470.00360.96+137.51+61.54%237
244.45-124.87-33.81%211453,480.00365.50+105.45+40.55%123
230.27-122.48-34.72%27223,490.00375.27+143.85+62.16%122
226.22-148.78-39.67%667553,500.00373.60+103.82+38.48%12664
209.00-151.00-41.94%232313,550.00402.12+113.19+39.18%2326
193.74-130.36-40.22%679943,600.00313.330.00-3157
181.26-121.09-40.05%63723,650.00306.940.00-176
160.20-119.80-42.79%401,0363,700.00501.10+124.50+33.06%1248
145.00-112.85-43.77%52073,750.00541.00+136.40+33.71%1223
128.00-109.18-46.03%58523,800.00567.82+166.29+41.41%2389
119.66-117.13-49.47%71833,850.00412.950.00-195
112.10-90.65-44.71%11953,900.00484.800.00-277
98.35-84.12-46.10%391653,950.00551.320.00-10110
85.75-80.65-48.47%475754,000.00745.00+117.13+18.66%1159
81.26-78.33-49.08%6724,050.00569.540.00-1144
71.90-70.86-49.64%92544,100.00605.290.00-129
64.70-60.60-48.36%2174,150.00599.900.00-11
60.42-55.72-47.98%12594,200.00688.400.00-14
54.66-49.84-47.69%8314,250.00-----
48.50-52.88-52.16%41964,300.00-----
44.00-63.90-59.22%41064,350.00-----
40.38-42.07-51.02%62084,400.001,232.880.00-25
35.95-46.55-56.42%201344,450.00828.000.00-12
34.33-35.57-50.89%402744,500.00880.030.00-16
29.00-29.44-50.38%11174,550.001,362.090.00-11
28.84-36.35-55.76%311034,600.00-----
62.850.00-1894,650.00-----
24.00-21.00-46.67%21574,700.001,064.720.00-18
53.950.00-3474,750.001,096.000.00-29
19.50-18.64-48.87%4924,800.001,593.370.00--0
55.100.00-1514,850.001,575.690.00-16
16.63-15.12-47.62%11414,900.001,570.35-104.42-6.23%25
29.570.00-1754,950.001,598.90+285.50+21.74%116
13.74-15.41-52.86%3902645,000.001,449.400.00-25
12.45-14.70-54.14%31605,100.001,521.950.00-23
10.75-10.25-48.81%627835,200.001,865.85+298.90+19.08%22
9.78-7.92-44.75%131945,300.001,978.50+238.25+13.69%212
8.80-6.20-41.33%10225,400.002,063.95+261.41+14.50%127
7.20-6.23-46.39%273305,500.001,871.500.00-13