Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.435,01+19,95 (+0,58%)
No fechamento: 4:00PM EDT
3.424,07 -10,94 (-0,32%)
Pós-fechamento: 07:59PM EDT
Pós-fechamento: 07:59PM EDT
Opções de compra
14 de abril de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,849.62 | 0.00 | - | - | 2 | 1,600.00 | 3.30 | 0.00 | - | 1 | 4 |
| 1,776.50 | 0.00 | - | - | 1 | 1,620.00 | - | - | - | - | - |
| - | - | - | - | - | 1,640.00 | 4.48 | 0.00 | - | 1 | 3 |
| 1,832.30 | 0.00 | - | - | 1 | 1,680.00 | 6.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,700.00 | 6.90 | 0.00 | - | 1 | 74 |
| - | - | - | - | - | 1,720.00 | 4.34 | 0.00 | - | 20 | 76 |
| 1,713.95 | 0.00 | - | 1 | 1 | 1,740.00 | 6.24 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,760.00 | 5.30 | 0.00 | - | 20 | 41 |
| - | - | - | - | - | 1,780.00 | 4.00 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 1,800.00 | 6.15 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 1,860.00 | 7.55 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,900.00 | 9.04 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,920.00 | 12.20 | 0.00 | - | - | 1 |
| 1,387.45 | 0.00 | - | - | 1 | 1,940.00 | 9.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,960.00 | 13.50 | 0.00 | - | 48 | 26 |
| - | - | - | - | - | 1,980.00 | 11.55 | 0.00 | - | 10 | 9 |
| 1,355.00 | 0.00 | - | 1 | 5 | 2,000.00 | 7.25 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 2,100.00 | 20.88 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 2,200.00 | 13.20 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 2,300.00 | 14.85 | -0.84 | -5.35% | 2 | 121 |
| - | - | - | - | - | 2,400.00 | 19.00 | 0.00 | - | 4 | 65 |
| 867.85 | 0.00 | - | 2 | 3 | 2,500.00 | 27.53 | 0.00 | - | 2 | 56 |
| 875.98 | 0.00 | - | 1 | 3 | 2,600.00 | 33.50 | 0.00 | - | 1 | 43 |
| 614.48 | 0.00 | - | 3 | 4 | 2,700.00 | 41.45 | 0.00 | - | 6 | 82 |
| 635.46 | 0.00 | - | 1 | 3 | 2,800.00 | 55.95 | 0.00 | - | 3 | 82 |
| - | - | - | - | - | 2,900.00 | 67.25 | -2.75 | -3.93% | 1 | 106 |
| 532.01 | -12.70 | -2.33% | 1 | 21 | 3,000.00 | 86.60 | -1.97 | -2.22% | 33 | 170 |
| 450.16 | 0.00 | - | 2 | 37 | 3,100.00 | 112.27 | -2.88 | -2.50% | 7 | 71 |
| 332.19 | 0.00 | - | 1 | 4 | 3,115.00 | 124.00 | 0.00 | - | 8 | 34 |
| - | - | - | - | - | 3,120.00 | 119.33 | +0.17 | +0.14% | 1 | 30 |
| 450.00 | 0.00 | - | 1 | 2 | 3,125.00 | 132.19 | 0.00 | - | 8 | 32 |
| 368.60 | 0.00 | - | - | 5 | 3,130.00 | 225.80 | 0.00 | - | 2 | 10 |
| 300.42 | 0.00 | - | - | 6 | 3,135.00 | 227.80 | 0.00 | - | 2 | 13 |
| 366.00 | 0.00 | - | - | 1 | 3,140.00 | 226.90 | 0.00 | - | 1 | 15 |
| 359.65 | 0.00 | - | - | 3 | 3,145.00 | 180.97 | 0.00 | - | 1 | 8 |
| 290.00 | 0.00 | - | - | 1 | 3,150.00 | 124.99 | 0.00 | - | 3 | 33 |
| 353.55 | 0.00 | - | - | 2 | 3,155.00 | 131.40 | 0.00 | - | 1 | 5 |
| 280.61 | 0.00 | - | - | 2 | 3,160.00 | 179.80 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,165.00 | 183.90 | 0.00 | - | 1 | 3 |
| 271.59 | 0.00 | - | 1 | 5 | 3,170.00 | 130.93 | 0.00 | - | 2 | 9 |
| 398.61 | 0.00 | - | 1 | 7 | 3,175.00 | 132.43 | 0.00 | - | 2 | 30 |
| 395.34 | 0.00 | - | 1 | 2 | 3,180.00 | 244.45 | 0.00 | - | 14 | 25 |
| 392.37 | 0.00 | - | 1 | 2 | 3,185.00 | 182.50 | 0.00 | - | 1 | 13 |
| 389.11 | 0.00 | - | 1 | 7 | 3,190.00 | 253.50 | 0.00 | - | 2 | 3 |
| 257.52 | 0.00 | - | 3 | 7 | 3,195.00 | 165.54 | 0.00 | - | 1 | 16 |
| 378.10 | +4.10 | +1.10% | 1 | 44 | 3,200.00 | 142.62 | -0.97 | -0.68% | 12 | 380 |
| 325.25 | 0.00 | - | - | 1 | 3,205.00 | 156.16 | 0.00 | - | 10 | 13 |
| 346.10 | 0.00 | - | 1 | 2 | 3,210.00 | 228.10 | 0.00 | - | - | 10 |
| 291.95 | 0.00 | - | 5 | 7 | 3,215.00 | - | - | - | - | - |
| 378.90 | 0.00 | - | 1 | 2 | 3,220.00 | 195.32 | 0.00 | - | 2 | 22 |
| 282.41 | 0.00 | - | 1 | 1 | 3,225.00 | 197.40 | 0.00 | - | 2 | 18 |
| 277.11 | 0.00 | - | 2 | 2 | 3,230.00 | 243.95 | 0.00 | - | 1 | 5 |
| 308.65 | 0.00 | - | - | 3 | 3,235.00 | 179.65 | 0.00 | - | 3 | 8 |
| 256.00 | 0.00 | - | 1 | 10 | 3,240.00 | 251.41 | 0.00 | - | 1 | 9 |
| 257.27 | 0.00 | - | - | 1 | 3,245.00 | 215.50 | 0.00 | - | 4 | 19 |
| 346.79 | 0.00 | - | 4 | 28 | 3,250.00 | 162.00 | +0.46 | +0.28% | 1 | 102 |
| 269.00 | 0.00 | - | 1 | 7 | 3,255.00 | 246.65 | 0.00 | - | - | 10 |
| 259.29 | 0.00 | - | 14 | 9 | 3,260.00 | 221.72 | 0.00 | - | 1 | 2 |
| 312.12 | 0.00 | - | - | 5 | 3,265.00 | - | - | - | - | - |
| 253.40 | 0.00 | - | 2 | 10 | 3,270.00 | 166.10 | 0.00 | - | 10 | 1,482 |
| 250.00 | 0.00 | - | 1 | 7 | 3,275.00 | 168.00 | 0.00 | - | 10 | 14 |
| 250.00 | 0.00 | - | 1 | 14 | 3,280.00 | 205.80 | 0.00 | - | 1 | 7 |
| 267.50 | 0.00 | - | 1 | 5 | 3,285.00 | 261.60 | 0.00 | - | - | 1 |
| 249.26 | 0.00 | - | 1 | 8 | 3,290.00 | 248.38 | 0.00 | - | 1 | 2 |
| 315.95 | 0.00 | - | 1 | 6 | 3,295.00 | 286.46 | 0.00 | - | 1 | 14 |
| 318.30 | 0.00 | - | 2 | 73 | 3,300.00 | 181.30 | -0.62 | -0.34% | 4 | 3,288 |
| 243.20 | 0.00 | - | 6 | 19 | 3,305.00 | 228.55 | 0.00 | - | - | 6 |
| 310.15 | 0.00 | - | 1 | 19 | 3,310.00 | 269.22 | 0.00 | - | 2 | 4 |
| 324.77 | 0.00 | - | 2 | 13 | 3,315.00 | 208.00 | 0.00 | - | 8 | 13 |
| 321.77 | 0.00 | - | 1 | 20 | 3,320.00 | 255.43 | 0.00 | - | 1 | 3 |
| 258.20 | 0.00 | - | 23 | 17 | 3,325.00 | 243.10 | 0.00 | - | 2 | 14 |
| 306.89 | 0.00 | - | 1 | 31 | 3,330.00 | 232.95 | 0.00 | - | 7 | 38 |
| 301.50 | +27.15 | +9.90% | 1 | 28 | 3,335.00 | 212.95 | 0.00 | - | 7 | 11 |
| 302.50 | +16.50 | +5.77% | 1 | 48 | 3,340.00 | 226.94 | 0.00 | - | 1 | 40 |
| 224.00 | 0.00 | - | 5 | 30 | 3,345.00 | 202.66 | 0.00 | - | 10 | 53 |
| 267.04 | +9.23 | +3.58% | 5 | 100 | 3,400.00 | 221.62 | -6.35 | -2.79% | 11 | 61 |
| 219.03 | +10.61 | +5.09% | 8 | 125 | 3,500.00 | 286.66 | 0.00 | - | 1 | 17 |
| 176.20 | +8.32 | +4.96% | 5 | 45 | 3,600.00 | 345.67 | 0.00 | - | 1 | 17 |
| 140.30 | +2.69 | +1.95% | 3 | 91 | 3,700.00 | 393.00 | 0.00 | - | 1 | 5 |
| 105.28 | 0.00 | - | 3 | 83 | 3,800.00 | 500.80 | 0.00 | - | 2 | 13 |
| 85.46 | -0.64 | -0.74% | 3 | 60 | 3,900.00 | - | - | - | - | - |
| 66.36 | -0.72 | -1.07% | 4 | 68 | 4,000.00 | - | - | - | - | - |
| 50.81 | 0.00 | - | 2 | 48 | 4,100.00 | 705.00 | 0.00 | - | - | 1 |
| 39.31 | 0.00 | - | 7 | 133 | 4,200.00 | - | - | - | - | - |
| 32.35 | -1.94 | -5.66% | 1 | 46 | 4,300.00 | 925.75 | 0.00 | - | 2 | 2 |
| 25.50 | +0.90 | +3.66% | 7 | 21 | 4,400.00 | 1,054.20 | 0.00 | - | 1 | 2 |
| 19.90 | -0.40 | -1.97% | 10 | 38 | 4,500.00 | 1,265.30 | 0.00 | - | - | 4 |
| 15.94 | 0.00 | - | 6 | 58 | 4,600.00 | - | - | - | - | - |
| 11.70 | 0.00 | - | 3 | 112 | 4,700.00 | 1,495.10 | 0.00 | - | - | 5 |
| 7.40 | 0.00 | - | 1 | 5 | 4,800.00 | - | - | - | - | - |
| 9.05 | 0.00 | - | 1 | 42 | 4,900.00 | - | - | - | - | - |
| 7.95 | +0.40 | +5.30% | 2 | 49 | 5,000.00 | 1,700.50 | 0.00 | - | 1 | 1 |
| 6.70 | 0.00 | - | 2 | 6 | 5,100.00 | 1,683.65 | 0.00 | - | - | 1 |
| 6.15 | +0.25 | +4.24% | 6 | 42 | 5,200.00 | - | - | - | - | - |
© 2021 Verizon Media. Todos os direitos reservados.
