Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.270,39+47,49 (+1,47%)
No fechamento: 4:00PM EDT
3.291,00 +20,61 (0,63%)
Pré-Abertura: 9:05AM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,942.00 | 0.00 | - | 22 | 418 | 1,340.00 | 4.63 | 0.00 | - | 26 | 284 |
| 1,918.95 | 0.00 | - | 24 | 160 | 1,360.00 | 5.16 | 0.00 | - | 67 | 223 |
| 1,902.09 | 0.00 | - | 8 | 243 | 1,380.00 | 5.06 | 0.00 | - | 2 | 46 |
| 1,877.13 | 0.00 | - | 6 | 202 | 1,400.00 | 5.54 | 0.00 | - | 4 | 146 |
| 1,860.67 | 0.00 | - | 4 | 135 | 1,420.00 | 5.66 | 0.00 | - | 1 | 358 |
| 1,861.50 | 0.00 | - | 11 | 52 | 1,440.00 | 6.41 | 0.00 | - | 6 | 279 |
| 1,858.42 | 0.00 | - | 2 | 135 | 1,460.00 | 6.83 | 0.00 | - | 8 | 219 |
| 1,784.65 | 0.00 | - | 2 | 51 | 1,480.00 | 7.05 | 0.00 | - | 1 | 7 |
| 1,785.50 | 0.00 | - | 3 | 93 | 1,500.00 | 8.50 | 0.00 | - | 8 | 167 |
| 1,794.87 | 0.00 | - | 2 | 16 | 1,520.00 | 7.51 | 0.00 | - | 44 | 384 |
| 1,805.59 | 0.00 | - | 1 | 27 | 1,540.00 | 8.62 | 0.00 | - | 5 | 172 |
| 1,757.30 | 0.00 | - | 3 | 60 | 1,560.00 | 8.74 | 0.00 | - | 5 | 64 |
| 1,727.73 | 0.00 | - | 60 | 74 | 1,580.00 | 9.53 | 0.00 | - | 2 | 94 |
| 1,705.09 | 0.00 | - | 4 | 166 | 1,600.00 | 7.95 | 0.00 | - | 10 | 134 |
| 1,608.86 | 0.00 | - | 4 | 53 | 1,620.00 | 11.75 | 0.00 | - | 2 | 7 |
| 1,592.70 | 0.00 | - | 6 | 11 | 1,640.00 | 12.25 | 0.00 | - | 4 | 11 |
| 1,579.05 | 0.00 | - | 8 | 110 | 1,660.00 | 11.12 | 0.00 | - | 2 | 39 |
| 1,551.84 | 0.00 | - | 9 | 43 | 1,680.00 | 10.72 | 0.00 | - | 3 | 194 |
| 1,540.00 | 0.00 | - | 6 | 99 | 1,700.00 | 17.15 | 0.00 | - | 3 | 165 |
| 1,513.36 | 0.00 | - | 4 | 34 | 1,720.00 | 14.38 | 0.00 | - | 1 | 64 |
| 1,532.70 | 0.00 | - | 2 | 38 | 1,740.00 | 15.05 | 0.00 | - | 11 | 29 |
| 1,435.22 | 0.00 | - | 2 | 24 | 1,760.00 | 20.00 | 0.00 | - | 8 | 14 |
| 1,472.58 | 0.00 | - | 8 | 18 | 1,780.00 | 14.14 | 0.00 | - | 5 | 17 |
| 1,447.92 | 0.00 | - | 4 | 52 | 1,800.00 | 19.10 | 0.00 | - | 2 | 61 |
| 1,466.73 | 0.00 | - | 4 | 28 | 1,820.00 | 23.30 | 0.00 | - | 6 | 22 |
| 1,448.12 | 0.00 | - | 4 | 30 | 1,840.00 | 15.70 | 0.00 | - | 3 | 16 |
| 1,427.55 | 0.00 | - | 4 | 19 | 1,860.00 | 19.17 | 0.00 | - | 2 | 60 |
| 1,409.26 | 0.00 | - | 6 | 23 | 1,880.00 | 21.90 | 0.00 | - | 5 | 67 |
| 1,392.25 | 0.00 | - | 8 | 49 | 1,900.00 | 22.79 | 0.00 | - | 2 | 103 |
| 1,358.38 | 0.00 | - | 8 | 72 | 1,920.00 | 19.75 | 0.00 | - | 2 | 77 |
| 1,364.42 | 0.00 | - | 18 | 41 | 1,940.00 | 26.20 | 0.00 | - | 2 | 3 |
| 1,326.31 | 0.00 | - | 10 | 37 | 1,960.00 | 26.20 | 0.00 | - | 4 | 69 |
| 1,312.04 | 0.00 | - | 6 | 23 | 1,980.00 | 35.60 | 0.00 | - | 10 | 62 |
| 1,309.30 | 0.00 | - | 12 | 148 | 2,000.00 | 30.00 | 0.00 | - | 2 | 481 |
| 1,329.16 | 0.00 | - | 5 | 28 | 2,100.00 | 44.65 | 0.00 | - | 2 | 310 |
| 1,262.05 | 0.00 | - | 3 | 18 | 2,200.00 | 60.25 | 0.00 | - | 21 | 403 |
| 1,055.00 | 0.00 | - | 1 | 18 | 2,300.00 | 63.05 | 0.00 | - | 5 | 491 |
| 908.02 | 0.00 | - | 1 | 24 | 2,400.00 | 82.00 | 0.00 | - | 1 | 985 |
| 875.10 | 0.00 | - | 5 | 187 | 2,500.00 | 97.90 | 0.00 | - | 73 | 790 |
| 884.67 | 0.00 | - | 5 | 107 | 2,540.00 | 106.95 | 0.00 | - | 5 | 435 |
| 911.48 | 0.00 | - | 1 | 16 | 2,560.00 | 114.65 | 0.00 | - | 6 | 60 |
| 779.00 | 0.00 | - | 1 | 19 | 2,580.00 | 100.00 | 0.00 | - | 2 | 59 |
| 741.60 | 0.00 | - | 6 | 99 | 2,600.00 | 119.15 | 0.00 | - | 2 | 737 |
| 820.43 | 0.00 | - | 3 | 20 | 2,610.00 | 114.30 | 0.00 | - | 2 | 30 |
| 892.37 | 0.00 | - | 1 | 7 | 2,620.00 | 107.67 | 0.00 | - | 1 | 73 |
| 826.74 | 0.00 | - | 1 | 17 | 2,630.00 | 106.00 | 0.00 | - | 1 | 58 |
| 819.54 | 0.00 | - | 1 | 26 | 2,640.00 | 103.00 | 0.00 | - | 1 | 67 |
| 788.16 | 0.00 | - | 1 | 74 | 2,650.00 | 133.00 | 0.00 | - | 2 | 616 |
| 875.00 | 0.00 | - | 1 | 33 | 2,660.00 | 139.85 | 0.00 | - | 43 | 63 |
| 896.62 | 0.00 | - | 1 | 28 | 2,670.00 | 146.75 | 0.00 | - | 2 | 58 |
| 710.54 | 0.00 | - | 4 | 117 | 2,680.00 | 178.55 | 0.00 | - | 414 | 408 |
| 703.51 | 0.00 | - | 4 | 13 | 2,690.00 | 169.05 | 0.00 | - | 20 | 70 |
| 644.97 | 0.00 | - | 15 | 168 | 2,700.00 | 159.00 | 0.00 | - | 2 | 301 |
| 671.05 | 0.00 | - | 2 | 123 | 2,710.00 | 157.95 | 0.00 | - | 1 | 37 |
| 708.95 | 0.00 | - | 4 | 33 | 2,720.00 | 117.60 | 0.00 | - | 2 | 58 |
| 632.90 | 0.00 | - | 2 | 15 | 2,730.00 | 156.47 | 0.00 | - | 1 | 26 |
| 660.56 | 0.00 | - | 3 | 20 | 2,740.00 | 162.97 | 0.00 | - | 2 | 27 |
| 700.00 | 0.00 | - | 1 | 26 | 2,750.00 | 166.16 | 0.00 | - | 2 | 1,160 |
| 629.37 | 0.00 | - | 1 | 179 | 2,760.00 | 158.45 | 0.00 | - | 4 | 47 |
| 839.68 | 0.00 | - | 2 | 24 | 2,770.00 | 161.10 | 0.00 | - | 6 | 40 |
| 790.58 | 0.00 | - | 1 | 157 | 2,780.00 | 180.20 | 0.00 | - | 2 | 286 |
| 655.48 | 0.00 | - | 12 | 42 | 2,790.00 | 180.32 | 0.00 | - | 37 | 88 |
| 594.00 | 0.00 | - | 2 | 354 | 2,800.00 | 183.71 | 0.00 | - | 2 | 315 |
| 694.95 | 0.00 | - | 1 | 48 | 2,810.00 | 191.50 | 0.00 | - | 1 | 41 |
| 740.70 | 0.00 | - | 15 | 37 | 2,820.00 | 149.55 | 0.00 | - | 21 | 121 |
| 473.23 | 0.00 | - | 1 | 14 | 2,830.00 | 165.00 | 0.00 | - | 1 | 48 |
| 583.00 | 0.00 | - | 3 | 25 | 2,840.00 | 218.40 | 0.00 | - | 1 | 68 |
| 709.25 | 0.00 | - | 1 | 27 | 2,850.00 | 144.35 | 0.00 | - | 3 | 132 |
| 516.00 | 0.00 | - | 1 | 121 | 2,860.00 | 238.07 | 0.00 | - | 1 | 56 |
| 554.53 | 0.00 | - | 5 | 20 | 2,870.00 | 169.67 | 0.00 | - | 1 | 40 |
| 596.03 | 0.00 | - | 3 | 143 | 2,880.00 | 217.00 | 0.00 | - | 2 | 105 |
| 607.35 | 0.00 | - | 7 | 83 | 2,890.00 | 163.03 | 0.00 | - | 2 | 122 |
| 584.03 | 0.00 | - | 3 | 321 | 2,900.00 | 220.49 | 0.00 | - | 4 | 363 |
| 523.00 | 0.00 | - | - | 1 | 2,910.00 | - | - | - | - | - |
| - | - | - | - | - | 2,940.00 | 263.00 | 0.00 | - | - | 10 |
| 750.12 | 0.00 | - | 13 | 13 | 2,950.00 | 181.78 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,980.00 | 249.55 | 0.00 | - | - | 3 |
| 643.50 | 0.00 | - | - | 1 | 2,990.00 | 280.80 | 0.00 | - | 1 | 4 |
| 552.72 | 0.00 | - | 1 | 473 | 3,000.00 | 265.55 | 0.00 | - | 6 | 1,258 |
| 602.00 | 0.00 | - | - | 1 | 3,010.00 | - | - | - | - | - |
| - | - | - | - | - | 3,020.00 | 276.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 3,030.00 | 276.75 | 0.00 | - | - | 3 |
| - | - | - | - | - | 3,040.00 | 285.10 | 0.00 | - | 1 | 1 |
| 547.89 | 0.00 | - | 2 | 2 | 3,050.00 | 287.65 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 3,060.00 | 315.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,070.00 | 299.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,080.00 | 322.49 | 0.00 | - | - | 1 |
| 420.48 | 0.00 | - | 1 | 3 | 3,090.00 | 307.85 | 0.00 | - | 1 | 9 |
| 445.78 | 0.00 | - | 1 | 1,090 | 3,100.00 | 310.25 | 0.00 | - | 1 | 451 |
| 429.40 | 0.00 | - | - | 5 | 3,110.00 | 309.50 | 0.00 | - | 2 | 5 |
| 411.43 | 0.00 | - | 2 | 1 | 3,120.00 | 324.80 | 0.00 | - | - | 2 |
| 406.40 | 0.00 | - | - | 1 | 3,130.00 | 368.00 | 0.00 | - | - | 1 |
| 450.00 | 0.00 | - | - | 2 | 3,140.00 | 352.00 | 0.00 | - | - | 1 |
| 409.00 | 0.00 | - | 44 | 110 | 3,150.00 | 315.53 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 3,160.00 | 376.65 | 0.00 | - | - | 5 |
| 403.09 | 0.00 | - | - | 1 | 3,170.00 | 350.75 | 0.00 | - | 2 | 4 |
| 398.30 | 0.00 | - | - | 3 | 3,180.00 | - | - | - | - | - |
| 427.38 | 0.00 | - | 10 | 15 | 3,190.00 | 355.00 | 0.00 | - | 1 | 4 |
| 422.45 | 0.00 | - | 11 | 429 | 3,200.00 | 360.90 | 0.00 | - | 8 | 454 |
| 390.24 | 0.00 | - | 10 | 11 | 3,210.00 | 375.15 | 0.00 | - | 3 | 3 |
| 428.45 | 0.00 | - | 1 | 8 | 3,220.00 | 386.00 | 0.00 | - | 2 | 5 |
| 395.73 | 0.00 | - | - | 4 | 3,230.00 | 360.00 | 0.00 | - | 4 | 4 |
| 361.45 | 0.00 | - | - | 1 | 3,240.00 | 370.60 | 0.00 | - | - | 2 |
| 392.52 | 0.00 | - | 4 | 167 | 3,250.00 | 369.69 | 0.00 | - | 2 | 151 |
| 355.23 | 0.00 | - | 7 | 13 | 3,260.00 | 435.15 | 0.00 | - | 1 | 31 |
| 344.28 | 0.00 | - | 1 | 2 | 3,270.00 | 376.10 | 0.00 | - | 3 | 5 |
| 370.25 | 0.00 | - | 4 | 11 | 3,280.00 | - | - | - | - | - |
| 365.05 | 0.00 | - | 3 | 4 | 3,290.00 | 443.30 | 0.00 | - | 1 | 5 |
| 389.00 | 0.00 | - | 4 | 1,024 | 3,300.00 | 395.67 | 0.00 | - | 171 | 423 |
| 341.70 | 0.00 | - | 6 | 12 | 3,310.00 | 425.80 | 0.00 | - | 1 | 2 |
| 353.10 | 0.00 | - | 1 | 3 | 3,320.00 | 395.55 | 0.00 | - | 4 | 4 |
| 325.25 | 0.00 | - | - | - | 3,330.00 | 430.50 | 0.00 | - | - | 2 |
| 397.95 | 0.00 | - | - | 1 | 3,340.00 | 450.28 | 0.00 | - | - | 1 |
| 345.05 | 0.00 | - | 12 | 116 | 3,350.00 | 445.55 | 0.00 | - | 1 | 46 |
| 352.73 | 0.00 | - | 10 | 12 | 3,360.00 | 455.15 | 0.00 | - | - | 3 |
| 395.50 | 0.00 | - | 3 | 7 | 3,370.00 | - | - | - | - | - |
| 308.92 | 0.00 | - | 1 | 6 | 3,380.00 | - | - | - | - | - |
| 293.77 | 0.00 | - | 1 | 2 | 3,390.00 | - | - | - | - | - |
| 309.22 | 0.00 | - | 4 | 1,220 | 3,400.00 | 453.46 | 0.00 | - | 167 | 492 |
| 318.45 | 0.00 | - | - | 1 | 3,410.00 | 501.45 | 0.00 | - | - | 3 |
| 301.35 | 0.00 | - | 2 | 3 | 3,420.00 | - | - | - | - | - |
| 308.30 | 0.00 | - | 3 | 3 | 3,430.00 | - | - | - | - | - |
| 283.00 | 0.00 | - | 4 | 5 | 3,440.00 | 502.30 | 0.00 | - | - | 1 |
| 311.48 | 0.00 | - | 4 | 724 | 3,450.00 | 555.83 | 0.00 | - | 37 | 899 |
| 425.90 | 0.00 | - | - | 1 | 3,460.00 | 516.85 | 0.00 | - | - | 1 |
| 403.00 | 0.00 | - | - | 3 | 3,470.00 | 530.10 | 0.00 | - | - | 1 |
| 304.10 | 0.00 | - | - | 2 | 3,480.00 | - | - | - | - | - |
| 332.85 | 0.00 | - | - | 1 | 3,490.00 | - | - | - | - | - |
| 293.95 | 0.00 | - | 6 | 1,474 | 3,500.00 | 589.50 | 0.00 | - | 14 | 299 |
| 272.42 | 0.00 | - | 6 | 2,001 | 3,550.00 | 545.08 | 0.00 | - | 11 | 477 |
| 254.66 | 0.00 | - | 6 | 1,680 | 3,600.00 | 640.40 | 0.00 | - | 3 | 1,110 |
| 251.40 | 0.00 | - | 1 | 598 | 3,650.00 | 623.20 | 0.00 | - | 1 | 142 |
| 228.27 | 0.00 | - | 2 | 1,193 | 3,700.00 | 727.57 | 0.00 | - | 9 | 179 |
| 215.40 | 0.00 | - | 1 | 392 | 3,750.00 | 618.93 | 0.00 | - | 400 | 432 |
| 201.14 | 0.00 | - | 2 | 1,797 | 3,800.00 | 715.17 | 0.00 | - | 170 | 563 |
| 184.52 | 0.00 | - | 8 | 1,248 | 3,850.00 | 753.12 | 0.00 | - | 2 | 497 |
| 163.17 | 0.00 | - | 4 | 667 | 3,900.00 | 791.06 | 0.00 | - | 167 | 228 |
| 150.95 | 0.00 | - | 4 | 99 | 3,950.00 | 861.82 | 0.00 | - | 1 | 148 |
| 156.00 | 0.00 | - | 9 | 1,481 | 4,000.00 | 901.76 | 0.00 | - | 2 | 248 |
| 140.52 | 0.00 | - | 2 | 367 | 4,050.00 | 1,011.46 | 0.00 | - | 24 | 171 |
| 131.68 | 0.00 | - | 1 | 324 | 4,100.00 | 1,053.56 | 0.00 | - | 8 | 127 |
| 113.45 | 0.00 | - | 3 | 96 | 4,150.00 | 1,063.34 | 0.00 | - | 8 | 140 |
| 118.00 | 0.00 | - | 3 | 123 | 4,200.00 | 1,089.55 | 0.00 | - | 2 | 112 |
| 100.70 | 0.00 | - | 2 | 96 | 4,250.00 | 1,062.05 | 0.00 | - | 3 | 36 |
| 108.00 | 0.00 | - | 3 | 141 | 4,300.00 | 1,017.00 | 0.00 | - | 2 | 134 |
| 102.30 | 0.00 | - | 3 | 79 | 4,350.00 | 1,089.40 | 0.00 | - | 1 | 2 |
| 82.10 | 0.00 | - | 1 | 563 | 4,400.00 | 1,152.00 | 0.00 | - | 3 | 23 |
| 71.90 | 0.00 | - | 6 | 108 | 4,450.00 | 1,186.22 | 0.00 | - | 62 | 42 |
| 69.45 | 0.00 | - | 3 | 391 | 4,500.00 | 1,148.00 | 0.00 | - | 2 | 45 |
| 60.40 | 0.00 | - | 1 | 21 | 4,550.00 | 1,268.50 | 0.00 | - | 1 | 12 |
| 73.60 | 0.00 | - | 1 | 87 | 4,600.00 | 1,485.00 | 0.00 | - | 8 | 18 |
| 74.51 | 0.00 | - | 8 | 16 | 4,650.00 | - | - | - | - | - |
| 61.90 | 0.00 | - | 4 | 84 | 4,700.00 | - | - | - | - | - |
| 60.00 | 0.00 | - | 2 | 276 | 4,750.00 | 1,449.21 | 0.00 | - | 62 | 31 |
| 55.42 | 0.00 | - | 4 | 356 | 4,800.00 | 1,475.65 | 0.00 | - | - | 3 |
| 51.07 | 0.00 | - | 13 | 198 | 4,850.00 | - | - | - | - | - |
| 39.89 | 0.00 | - | 3 | 77 | 4,900.00 | - | - | - | - | - |
| 45.67 | 0.00 | - | 14 | 67 | 4,950.00 | 2,031.60 | 0.00 | - | 1 | 1 |
| 40.75 | 0.00 | - | 2 | 802 | 5,000.00 | 1,918.00 | 0.00 | - | 1 | 9 |
| 35.45 | 0.00 | - | 11 | 97 | 5,050.00 | - | - | - | - | - |
| 36.75 | 0.00 | - | 5 | 33 | 5,100.00 | - | - | - | - | - |
| 35.53 | 0.00 | - | 6 | 131 | 5,150.00 | - | - | - | - | - |
| 31.70 | 0.00 | - | 1 | 617 | 5,200.00 | - | - | - | - | - |
| 32.05 | 0.00 | - | 8 | 236 | 5,250.00 | - | - | - | - | - |
| 30.35 | 0.00 | - | 24 | 2,689 | 5,300.00 | 2,010.75 | 0.00 | - | 1 | 11 |
© 2021 Verizon Media. Todos os direitos reservados.
