Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.390,27+69,90 (+2,11%)
A partir de 9:56AM EDT. Mercado aberto.
Opções de compra
17 de junho de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,020.00 | 0.00 | - | 1 | 622 | 1,340.00 | 2.29 | 0.00 | - | 2 | 425 |
| 1,960.78 | 0.00 | - | 44 | 260 | 1,360.00 | 2.38 | 0.00 | - | 20 | 198 |
| 1,916.88 | 0.00 | - | 2 | 335 | 1,380.00 | 4.65 | 0.00 | - | 87 | 82 |
| 1,846.79 | 0.00 | - | 2 | 0 | 1,400.00 | 2.65 | 0.00 | - | 5 | 1,239 |
| 1,796.97 | 0.00 | - | 2 | 201 | 1,420.00 | 2.86 | 0.00 | - | 10 | 370 |
| 1,920.20 | 0.00 | - | 1 | 93 | 1,440.00 | 4.80 | 0.00 | - | 15 | 181 |
| 1,854.20 | 0.00 | - | 30 | 193 | 1,460.00 | 5.15 | 0.00 | - | 1 | 220 |
| 1,822.04 | 0.00 | - | 2 | 66 | 1,480.00 | 3.50 | 0.00 | - | 1 | 209 |
| 1,861.97 | 0.00 | - | 1 | 132 | 1,500.00 | 5.60 | 0.00 | - | 5 | 273 |
| 1,817.96 | 0.00 | - | 2 | 53 | 1,520.00 | 5.69 | 0.00 | - | 3 | 428 |
| 1,817.47 | 0.00 | - | 5 | 35 | 1,540.00 | 7.74 | 0.00 | - | 1 | 269 |
| 1,767.15 | 0.00 | - | 2 | 75 | 1,560.00 | 6.27 | 0.00 | - | 5 | 116 |
| 1,872.25 | 0.00 | - | 2 | 83 | 1,580.00 | 5.22 | 0.00 | - | 1 | 139 |
| 1,841.57 | 0.00 | - | 2 | 191 | 1,600.00 | 5.40 | 0.00 | - | 1 | 213 |
| 1,692.32 | 0.00 | - | 2 | 69 | 1,620.00 | 5.60 | 0.00 | - | 2 | 45 |
| 1,672.47 | 0.00 | - | 2 | 26 | 1,640.00 | 6.15 | 0.00 | - | 21 | 33 |
| 1,653.90 | 0.00 | - | 2 | 128 | 1,660.00 | 8.45 | 0.00 | - | 3 | 46 |
| 1,585.45 | 0.00 | - | 4 | 52 | 1,680.00 | 8.75 | 0.00 | - | 12 | 146 |
| 1,717.45 | 0.00 | - | 1 | 102 | 1,700.00 | 7.05 | 0.00 | - | 3 | 738 |
| 1,545.17 | 0.00 | - | 2 | 43 | 1,720.00 | 13.45 | 0.00 | - | 1 | 137 |
| 1,525.82 | 0.00 | - | 2 | 45 | 1,740.00 | 8.90 | 0.00 | - | 1 | 61 |
| 1,508.27 | 0.00 | - | 2 | 33 | 1,760.00 | 10.65 | 0.00 | - | 16 | 44 |
| 1,496.50 | 0.00 | - | 4 | 20 | 1,780.00 | 9.65 | 0.00 | - | 9 | 49 |
| 1,621.90 | 0.00 | - | 1 | 54 | 1,800.00 | 9.58 | 0.00 | - | 5 | 53 |
| 1,448.20 | 0.00 | - | 2 | 27 | 1,820.00 | 15.05 | 0.00 | - | 2 | 35 |
| 1,429.27 | 0.00 | - | 2 | 30 | 1,840.00 | 10.45 | 0.00 | - | 1 | 22 |
| 1,411.42 | 0.00 | - | 2 | 23 | 1,860.00 | 15.15 | 0.00 | - | 3 | 80 |
| 1,393.30 | 0.00 | - | 2 | 24 | 1,880.00 | 14.55 | 0.00 | - | 2 | 79 |
| 1,370.92 | 0.00 | - | 2 | 60 | 1,900.00 | 12.00 | 0.00 | - | 1 | 138 |
| 1,352.85 | 0.00 | - | 2 | 75 | 1,920.00 | 12.50 | 0.00 | - | 10 | 59 |
| 1,298.75 | 0.00 | - | 2 | 54 | 1,940.00 | 13.35 | 0.00 | - | 1 | 18 |
| 1,306.60 | 0.00 | - | 6 | 0 | 1,960.00 | 17.50 | 0.00 | - | 1 | 82 |
| 1,277.75 | 0.00 | - | 6 | 0 | 1,980.00 | 18.45 | 0.00 | - | 1 | 81 |
| 1,305.00 | 0.00 | - | 1 | 164 | 2,000.00 | 13.30 | 0.00 | - | 1 | 741 |
| 1,247.80 | 0.00 | - | 1 | 34 | 2,100.00 | 18.80 | 0.00 | - | 1 | 308 |
| 1,215.55 | -85.25 | -6.55% | 3 | 31 | 2,200.00 | 24.10 | 0.00 | - | 6 | 905 |
| 1,006.09 | 0.00 | - | 2 | 36 | 2,300.00 | 30.55 | 0.00 | - | 29 | 505 |
| 1,064.34 | 0.00 | - | 1 | 327 | 2,400.00 | 36.50 | 0.00 | - | 1 | 1,437 |
| 951.00 | 0.00 | - | 1 | 256 | 2,500.00 | 49.00 | 0.00 | - | 18 | 931 |
| 808.15 | 0.00 | - | 6 | 107 | 2,540.00 | 53.45 | 0.00 | - | 6 | 634 |
| 800.37 | 0.00 | - | 1 | 19 | 2,560.00 | 56.25 | 0.00 | - | 1 | 319 |
| 873.67 | 0.00 | - | 3 | 23 | 2,580.00 | 59.05 | 0.00 | - | 5 | 106 |
| 912.00 | 0.00 | - | 1 | 99 | 2,600.00 | 61.40 | 0.00 | - | 14 | 855 |
| 772.13 | 0.00 | - | 3 | 19 | 2,610.00 | 63.10 | 0.00 | - | 11 | 132 |
| 752.21 | 0.00 | - | 3 | 7 | 2,620.00 | 82.64 | 0.00 | - | 1 | 89 |
| 722.48 | 0.00 | - | 3 | 19 | 2,630.00 | 88.00 | 0.00 | - | 9 | 69 |
| 711.84 | 0.00 | - | 3 | 26 | 2,640.00 | 67.00 | 0.00 | - | 12 | 91 |
| 703.76 | 0.00 | - | 3 | 73 | 2,650.00 | 68.49 | 0.00 | - | 7 | 395 |
| 914.83 | 0.00 | - | 1 | 34 | 2,660.00 | 69.60 | 0.00 | - | 17 | 86 |
| 736.00 | 0.00 | - | 1 | 28 | 2,670.00 | 71.00 | 0.00 | - | 1 | 65 |
| 865.26 | 0.00 | - | 1 | 117 | 2,680.00 | 74.00 | 0.00 | - | 1 | 433 |
| 932.09 | 0.00 | - | 1 | 13 | 2,690.00 | 75.65 | 0.00 | - | 12 | 82 |
| 697.73 | 0.00 | - | 1 | 169 | 2,700.00 | 74.25 | 0.00 | - | 75 | 791 |
| 646.80 | 0.00 | - | 2 | 122 | 2,710.00 | 125.50 | 0.00 | - | 5 | 62 |
| 786.92 | 0.00 | - | 2 | 45 | 2,720.00 | 105.90 | 0.00 | - | 2 | 63 |
| 635.80 | 0.00 | - | 1 | 15 | 2,730.00 | 108.10 | 0.00 | - | 12 | 37 |
| 770.08 | 0.00 | - | 2 | 25 | 2,740.00 | 90.80 | 0.00 | - | 1 | 41 |
| 668.50 | 0.00 | - | 1 | 28 | 2,750.00 | 71.73 | 0.00 | - | 1 | 900 |
| 650.44 | 0.00 | - | 1 | 177 | 2,760.00 | 86.89 | 0.00 | - | 1 | 50 |
| 715.00 | 0.00 | - | 6 | 17 | 2,770.00 | 116.80 | 0.00 | - | 2 | 60 |
| 601.03 | 0.00 | - | 1 | 157 | 2,780.00 | 82.25 | 0.00 | - | 1 | 293 |
| 669.85 | 0.00 | - | 10 | 42 | 2,790.00 | 122.20 | 0.00 | - | 2 | 121 |
| 625.90 | 0.00 | - | 3 | 377 | 2,800.00 | 96.30 | 0.00 | - | 133 | 825 |
| 805.95 | 0.00 | - | 1 | 56 | 2,810.00 | 127.00 | 0.00 | - | 2 | 53 |
| 610.68 | 0.00 | - | 1 | 32 | 2,820.00 | 121.00 | 0.00 | - | 1 | 144 |
| 665.00 | 0.00 | - | 1 | 15 | 2,830.00 | 98.07 | 0.00 | - | 1 | 64 |
| 823.95 | 0.00 | - | 1 | 26 | 2,840.00 | 88.29 | 0.00 | - | 1 | 82 |
| 652.64 | 0.00 | - | 1 | 29 | 2,850.00 | 112.00 | 0.00 | - | 11 | 154 |
| 646.72 | 0.00 | - | 1 | 121 | 2,860.00 | 92.11 | 0.00 | - | 1 | 95 |
| 735.00 | 0.00 | - | 1 | 21 | 2,870.00 | 94.46 | 0.00 | - | 1 | 75 |
| 525.98 | 0.00 | - | 1 | 160 | 2,880.00 | 95.95 | 0.00 | - | 1 | 196 |
| 697.63 | 0.00 | - | 1 | 107 | 2,890.00 | 114.79 | 0.00 | - | 10 | 196 |
| 656.70 | 0.00 | - | 1 | 323 | 2,900.00 | 118.08 | 0.00 | - | 51 | 1,079 |
| 944.40 | 0.00 | - | 1 | 6 | 2,910.00 | 99.03 | 0.00 | - | 1 | 27 |
| 640.00 | 0.00 | - | 5 | 6 | 2,920.00 | 121.12 | 0.00 | - | 4 | 40 |
| 636.50 | 0.00 | - | 2 | 5 | 2,930.00 | 119.27 | 0.00 | - | 6 | 47 |
| 628.95 | 0.00 | - | 2 | 6 | 2,940.00 | 140.88 | 0.00 | - | 1 | 139 |
| 583.80 | 0.00 | - | 1 | 20 | 2,950.00 | 139.50 | 0.00 | - | 75 | 206 |
| 532.78 | 0.00 | - | - | 5 | 2,960.00 | 146.83 | 0.00 | - | 1 | 20 |
| 526.85 | 0.00 | - | - | 5 | 2,970.00 | 121.00 | 0.00 | - | 1 | 11 |
| 607.92 | 0.00 | - | 1 | 1 | 2,980.00 | 175.00 | 0.00 | - | 1 | 29 |
| 491.57 | 0.00 | - | 1 | 7 | 2,990.00 | 135.54 | 0.00 | - | 6 | 63 |
| 522.73 | +39.73 | +8.23% | 9 | 429 | 3,000.00 | 148.82 | 0.00 | - | 47 | 1,732 |
| 647.21 | 0.00 | - | 2 | 7 | 3,010.00 | 135.00 | 0.00 | - | 2 | 45 |
| 490.50 | 0.00 | - | 1 | 3 | 3,020.00 | 142.50 | 0.00 | - | 3 | 37 |
| 442.75 | 0.00 | - | 1 | 0 | 3,030.00 | 228.57 | 0.00 | - | 1 | 42 |
| 427.65 | 0.00 | - | 2 | 3 | 3,040.00 | 152.83 | 0.00 | - | 1 | 31 |
| 500.00 | 0.00 | - | 1 | 10 | 3,050.00 | 165.42 | 0.00 | - | 3 | 79 |
| 529.95 | 0.00 | - | 2 | 1 | 3,060.00 | 241.15 | 0.00 | - | 1 | 68 |
| 522.59 | 0.00 | - | 1 | 5 | 3,070.00 | 171.20 | 0.00 | - | 1 | 20 |
| 422.60 | 0.00 | - | 1 | 4 | 3,080.00 | 157.90 | 0.00 | - | 2 | 41 |
| 415.80 | 0.00 | - | 1 | 15 | 3,090.00 | 175.40 | 0.00 | - | 2 | 33 |
| 417.42 | 0.00 | - | 3 | 1,058 | 3,100.00 | 167.00 | -15.96 | -8.72% | 5 | 1,081 |
| 400.43 | 0.00 | - | 1 | 30 | 3,110.00 | 215.45 | 0.00 | - | 1 | 38 |
| 394.28 | 0.00 | - | 1 | 29 | 3,120.00 | 218.95 | 0.00 | - | 1 | 87 |
| 532.60 | 0.00 | - | 5 | 9 | 3,130.00 | 222.00 | 0.00 | - | 2 | 33 |
| 371.20 | 0.00 | - | 1 | 9 | 3,140.00 | 227.30 | 0.00 | - | 1 | 123 |
| 375.01 | 0.00 | - | 10 | 164 | 3,150.00 | 195.00 | -14.70 | -7.01% | 1 | 173 |
| 333.05 | 0.00 | - | 2 | 3 | 3,160.00 | 216.95 | 0.00 | - | 3 | 131 |
| 415.97 | 0.00 | - | 5 | 10 | 3,170.00 | 176.60 | 0.00 | - | 2 | 35 |
| 396.05 | 0.00 | - | 1 | 119 | 3,180.00 | 212.00 | 0.00 | - | 1 | 132 |
| 389.14 | 0.00 | - | 14 | 65 | 3,190.00 | 182.25 | 0.00 | - | 6 | 218 |
| 353.39 | 0.00 | - | 14 | 447 | 3,200.00 | 220.00 | 0.00 | - | 11 | 1,465 |
| 441.91 | 0.00 | - | 2 | 31 | 3,210.00 | 220.40 | 0.00 | - | 1 | 40 |
| 373.84 | 0.00 | - | 2 | 39 | 3,220.00 | 233.00 | 0.00 | - | 1 | 22 |
| 415.28 | 0.00 | - | 2 | 18 | 3,230.00 | 229.65 | 0.00 | - | 4 | 45 |
| 375.65 | 0.00 | - | 1 | 26 | 3,240.00 | 240.46 | 0.00 | - | 1 | 29 |
| 326.02 | 0.00 | - | 10 | 284 | 3,250.00 | 240.70 | 0.00 | - | 3 | 1,298 |
| 298.48 | 0.00 | - | 5 | 32 | 3,260.00 | 246.90 | 0.00 | - | 2 | 129 |
| 340.60 | 0.00 | - | 1 | 14 | 3,270.00 | 248.85 | 0.00 | - | 6 | 130 |
| 329.00 | 0.00 | - | 1 | 33 | 3,280.00 | 267.29 | 0.00 | - | 1 | 204 |
| 386.55 | 0.00 | - | 1 | 26 | 3,290.00 | 267.00 | 0.00 | - | 5 | 51 |
| 336.50 | +32.95 | +10.85% | 6 | 1,160 | 3,300.00 | 271.70 | 0.00 | - | 6 | 2,115 |
| 295.00 | 0.00 | - | 6 | 22 | 3,310.00 | 310.49 | 0.00 | - | 1 | 30 |
| 339.00 | +48.20 | +16.57% | 2 | 44 | 3,320.00 | 241.00 | 0.00 | - | 1 | 31 |
| 287.80 | 0.00 | - | 6 | 65 | 3,330.00 | 280.87 | 0.00 | - | 12 | 49 |
| 301.75 | 0.00 | - | 4 | 72 | 3,340.00 | 285.94 | 0.00 | - | 2 | 34 |
| 282.50 | 0.00 | - | 4 | 312 | 3,350.00 | 300.80 | 0.00 | - | 1 | 1,270 |
| 311.00 | +29.40 | +10.44% | 2 | 117 | 3,360.00 | 254.64 | 0.00 | - | 1 | 14 |
| 272.20 | 0.00 | - | 7 | 31 | 3,370.00 | 319.15 | 0.00 | - | 20 | 24 |
| 258.00 | 0.00 | - | 2 | 23 | 3,380.00 | 329.05 | 0.00 | - | 2 | 27 |
| 262.90 | 0.00 | - | 4 | 17 | 3,390.00 | 274.61 | 0.00 | - | 1 | 20 |
| 289.61 | +36.67 | +14.50% | 1 | 3,348 | 3,400.00 | 320.69 | 0.00 | - | 1 | 3,060 |
| 313.51 | 0.00 | - | 3 | 29 | 3,410.00 | 320.64 | 0.00 | - | 1 | 11 |
| 245.66 | 0.00 | - | 2 | 48 | 3,420.00 | 308.25 | 0.00 | - | 4 | 73 |
| 244.50 | 0.00 | - | 4 | 62 | 3,430.00 | 287.00 | 0.00 | - | 2 | 23 |
| 250.33 | 0.00 | - | 1 | 57 | 3,440.00 | 316.00 | 0.00 | - | 2 | 36 |
| 232.96 | 0.00 | - | 3 | 765 | 3,450.00 | 300.42 | 0.00 | - | 2 | 961 |
| 221.91 | 0.00 | - | 3 | 28 | 3,460.00 | 305.41 | 0.00 | - | 2 | 20 |
| 217.40 | 0.00 | - | 2 | 48 | 3,470.00 | 307.93 | 0.00 | - | 2 | 15 |
| 238.52 | 0.00 | - | 1 | 45 | 3,480.00 | 305.23 | 0.00 | - | 1 | 83 |
| 217.93 | 0.00 | - | 1 | 51 | 3,490.00 | 318.47 | 0.00 | - | 2 | 140 |
| 253.45 | +39.45 | +18.43% | 31 | 2,055 | 3,500.00 | 381.82 | 0.00 | - | 1 | 1,087 |
| 193.00 | 0.00 | - | 8 | 2,061 | 3,550.00 | 394.15 | 0.00 | - | 1 | 602 |
| 179.95 | 0.00 | - | 19 | 1,742 | 3,600.00 | 425.45 | 0.00 | - | 1 | 1,383 |
| 170.65 | +8.23 | +5.07% | 1 | 672 | 3,650.00 | 471.17 | 0.00 | - | 20 | 212 |
| 147.30 | 0.00 | - | 60 | 2,526 | 3,700.00 | 509.75 | 0.00 | - | 50 | 1,430 |
| 133.90 | 0.00 | - | 48 | 619 | 3,750.00 | 545.32 | 0.00 | - | 40 | 490 |
| 118.50 | 0.00 | - | 63 | 2,098 | 3,800.00 | 584.11 | 0.00 | - | 56 | 824 |
| 109.36 | 0.00 | - | 24 | 1,306 | 3,850.00 | 619.67 | 0.00 | - | 24 | 505 |
| 110.00 | +15.83 | +16.81% | 1 | 959 | 3,900.00 | 726.57 | 0.00 | - | 1 | 545 |
| 89.00 | 0.00 | - | 3 | 147 | 3,950.00 | 632.55 | 0.00 | - | 4 | 187 |
| 91.70 | +11.70 | +14.62% | 3 | 2,976 | 4,000.00 | 739.65 | 0.00 | - | 3 | 265 |
| 71.60 | 0.00 | - | 1 | 412 | 4,050.00 | 769.22 | 0.00 | - | 1 | 188 |
| 65.50 | 0.00 | - | 11 | 313 | 4,100.00 | 812.03 | 0.00 | - | 1 | 131 |
| 59.35 | 0.00 | - | 6 | 378 | 4,150.00 | 922.70 | 0.00 | - | 2 | 169 |
| 60.00 | +4.90 | +8.89% | 4 | 319 | 4,200.00 | 865.00 | 0.00 | - | 20 | 128 |
| 49.22 | 0.00 | - | 6 | 133 | 4,250.00 | 862.37 | 0.00 | - | 15 | 64 |
| 42.90 | 0.00 | - | 3 | 291 | 4,300.00 | 1,136.30 | 0.00 | - | 1 | 159 |
| 43.20 | +3.20 | +8.00% | 1 | 92 | 4,350.00 | 894.05 | 0.00 | - | 1 | 26 |
| 37.10 | 0.00 | - | 3 | 592 | 4,400.00 | 995.37 | 0.00 | - | 16 | 298 |
| 37.03 | 0.00 | - | 1 | 122 | 4,450.00 | 1,016.25 | 0.00 | - | 1 | 53 |
| 38.00 | +7.88 | +26.16% | 1 | 1,024 | 4,500.00 | 1,062.37 | 0.00 | - | 5 | 83 |
| 30.80 | 0.00 | - | 2 | 49 | 4,550.00 | 1,318.70 | 0.00 | - | 1 | 14 |
| 31.30 | +5.30 | +20.38% | 2 | 138 | 4,600.00 | 1,143.70 | 0.00 | - | 1 | 22 |
| 30.95 | 0.00 | - | 2 | 33 | 4,650.00 | 1,330.55 | 0.00 | - | 2 | 5 |
| 26.75 | 0.00 | - | 1 | 126 | 4,700.00 | 1,267.90 | 0.00 | - | - | 3 |
| 26.50 | 0.00 | - | 1 | 318 | 4,750.00 | 1,517.10 | 0.00 | - | 62 | 32 |
| 18.40 | 0.00 | - | 2 | 865 | 4,800.00 | 1,585.55 | 0.00 | - | 1 | 8 |
| 21.50 | 0.00 | - | 1 | 228 | 4,850.00 | 1,654.85 | 0.00 | - | 1 | 2 |
| 17.00 | 0.00 | - | 2 | 299 | 4,900.00 | 1,591.85 | 0.00 | - | 1 | 5 |
| 14.75 | 0.00 | - | 4 | 88 | 4,950.00 | 1,622.30 | 0.00 | - | 2 | 8 |
| 13.17 | 0.00 | - | 21 | 2,041 | 5,000.00 | 1,744.30 | 0.00 | - | 2 | 23 |
| 13.40 | 0.00 | - | 8 | 113 | 5,050.00 | 1,651.85 | 0.00 | - | 7 | 10 |
| 12.75 | 0.00 | - | 1 | 310 | 5,100.00 | 1,771.60 | 0.00 | - | 1 | 7 |
| 13.79 | 0.00 | - | 2 | 144 | 5,150.00 | 1,838.95 | 0.00 | - | 2 | 5 |
| 10.20 | 0.00 | - | 12 | 707 | 5,200.00 | 1,851.75 | 0.00 | - | 1 | 22 |
| 8.14 | 0.00 | - | 3 | 278 | 5,250.00 | 1,935.95 | 0.00 | - | - | 1 |
| 8.90 | 0.00 | - | 5 | 2,986 | 5,300.00 | 1,975.99 | 0.00 | - | 50 | 139 |
| 7.87 | 0.00 | - | 50 | 195 | 5,400.00 | 2,077.37 | 0.00 | - | 129 | 191 |
| 8.30 | +1.08 | +14.96% | 4 | 436 | 5,500.00 | 2,097.00 | 0.00 | - | - | 2 |
© 2021 Verizon Media. Todos os direitos reservados.
