Mercado fechado

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
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
14 de abril de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,849.620.00--21,600.003.300.00-14
1,776.500.00--11,620.00-----
-----1,640.004.480.00-13
1,832.300.00--11,680.006.000.00-14
-----1,700.006.900.00-174
-----1,720.004.340.00-2076
1,713.950.00-111,740.006.240.00--10
-----1,760.005.300.00-2041
-----1,780.004.000.00-1022
-----1,800.006.150.00-1212
-----1,860.007.550.00-33
-----1,900.009.040.00-114
-----1,920.0012.200.00--1
1,387.450.00--11,940.009.650.00--1
-----1,960.0013.500.00-4826
-----1,980.0011.550.00-109
1,355.000.00-152,000.007.250.00-117
-----2,100.0020.880.00-110
-----2,200.0013.200.00-1052
-----2,300.0014.85-0.84-5.35%2121
-----2,400.0019.000.00-465
867.850.00-232,500.0027.530.00-256
875.980.00-132,600.0033.500.00-143
614.480.00-342,700.0041.450.00-682
635.460.00-132,800.0055.950.00-382
-----2,900.0067.25-2.75-3.93%1106
532.01-12.70-2.33%1213,000.0086.60-1.97-2.22%33170
450.160.00-2373,100.00112.27-2.88-2.50%771
332.190.00-143,115.00124.000.00-834
-----3,120.00119.33+0.17+0.14%130
450.000.00-123,125.00132.190.00-832
368.600.00--53,130.00225.800.00-210
300.420.00--63,135.00227.800.00-213
366.000.00--13,140.00226.900.00-115
359.650.00--33,145.00180.970.00-18
290.000.00--13,150.00124.990.00-333
353.550.00--23,155.00131.400.00-15
280.610.00--23,160.00179.800.00-18
-----3,165.00183.900.00-13
271.590.00-153,170.00130.930.00-29
398.610.00-173,175.00132.430.00-230
395.340.00-123,180.00244.450.00-1425
392.370.00-123,185.00182.500.00-113
389.110.00-173,190.00253.500.00-23
257.520.00-373,195.00165.540.00-116
378.10+4.10+1.10%1443,200.00142.62-0.97-0.68%12380
325.250.00--13,205.00156.160.00-1013
346.100.00-123,210.00228.100.00--10
291.950.00-573,215.00-----
378.900.00-123,220.00195.320.00-222
282.410.00-113,225.00197.400.00-218
277.110.00-223,230.00243.950.00-15
308.650.00--33,235.00179.650.00-38
256.000.00-1103,240.00251.410.00-19
257.270.00--13,245.00215.500.00-419
346.790.00-4283,250.00162.00+0.46+0.28%1102
269.000.00-173,255.00246.650.00--10
259.290.00-1493,260.00221.720.00-12
312.120.00--53,265.00-----
253.400.00-2103,270.00166.100.00-101,482
250.000.00-173,275.00168.000.00-1014
250.000.00-1143,280.00205.800.00-17
267.500.00-153,285.00261.600.00--1
249.260.00-183,290.00248.380.00-12
315.950.00-163,295.00286.460.00-114
318.300.00-2733,300.00181.30-0.62-0.34%43,288
243.200.00-6193,305.00228.550.00--6
310.150.00-1193,310.00269.220.00-24
324.770.00-2133,315.00208.000.00-813
321.770.00-1203,320.00255.430.00-13
258.200.00-23173,325.00243.100.00-214
306.890.00-1313,330.00232.950.00-738
301.50+27.15+9.90%1283,335.00212.950.00-711
302.50+16.50+5.77%1483,340.00226.940.00-140
224.000.00-5303,345.00202.660.00-1053
267.04+9.23+3.58%51003,400.00221.62-6.35-2.79%1161
219.03+10.61+5.09%81253,500.00286.660.00-117
176.20+8.32+4.96%5453,600.00345.670.00-117
140.30+2.69+1.95%3913,700.00393.000.00-15
105.280.00-3833,800.00500.800.00-213
85.46-0.64-0.74%3603,900.00-----
66.36-0.72-1.07%4684,000.00-----
50.810.00-2484,100.00705.000.00--1
39.310.00-71334,200.00-----
32.35-1.94-5.66%1464,300.00925.750.00-22
25.50+0.90+3.66%7214,400.001,054.200.00-12
19.90-0.40-1.97%10384,500.001,265.300.00--4
15.940.00-6584,600.00-----
11.700.00-31124,700.001,495.100.00--5
7.400.00-154,800.00-----
9.050.00-1424,900.00-----
7.95+0.40+5.30%2495,000.001,700.500.00-11
6.700.00-265,100.001,683.650.00--1
6.15+0.25+4.24%6425,200.00-----