Mercado fechará em 6 h 55 min

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

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
17 de junho de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
1,942.000.00-224181,340.004.630.00-26284
1,918.950.00-241601,360.005.160.00-67223
1,902.090.00-82431,380.005.060.00-246
1,877.130.00-62021,400.005.540.00-4146
1,860.670.00-41351,420.005.660.00-1358
1,861.500.00-11521,440.006.410.00-6279
1,858.420.00-21351,460.006.830.00-8219
1,784.650.00-2511,480.007.050.00-17
1,785.500.00-3931,500.008.500.00-8167
1,794.870.00-2161,520.007.510.00-44384
1,805.590.00-1271,540.008.620.00-5172
1,757.300.00-3601,560.008.740.00-564
1,727.730.00-60741,580.009.530.00-294
1,705.090.00-41661,600.007.950.00-10134
1,608.860.00-4531,620.0011.750.00-27
1,592.700.00-6111,640.0012.250.00-411
1,579.050.00-81101,660.0011.120.00-239
1,551.840.00-9431,680.0010.720.00-3194
1,540.000.00-6991,700.0017.150.00-3165
1,513.360.00-4341,720.0014.380.00-164
1,532.700.00-2381,740.0015.050.00-1129
1,435.220.00-2241,760.0020.000.00-814
1,472.580.00-8181,780.0014.140.00-517
1,447.920.00-4521,800.0019.100.00-261
1,466.730.00-4281,820.0023.300.00-622
1,448.120.00-4301,840.0015.700.00-316
1,427.550.00-4191,860.0019.170.00-260
1,409.260.00-6231,880.0021.900.00-567
1,392.250.00-8491,900.0022.790.00-2103
1,358.380.00-8721,920.0019.750.00-277
1,364.420.00-18411,940.0026.200.00-23
1,326.310.00-10371,960.0026.200.00-469
1,312.040.00-6231,980.0035.600.00-1062
1,309.300.00-121482,000.0030.000.00-2481
1,329.160.00-5282,100.0044.650.00-2310
1,262.050.00-3182,200.0060.250.00-21403
1,055.000.00-1182,300.0063.050.00-5491
908.020.00-1242,400.0082.000.00-1985
875.100.00-51872,500.0097.900.00-73790
884.670.00-51072,540.00106.950.00-5435
911.480.00-1162,560.00114.650.00-660
779.000.00-1192,580.00100.000.00-259
741.600.00-6992,600.00119.150.00-2737
820.430.00-3202,610.00114.300.00-230
892.370.00-172,620.00107.670.00-173
826.740.00-1172,630.00106.000.00-158
819.540.00-1262,640.00103.000.00-167
788.160.00-1742,650.00133.000.00-2616
875.000.00-1332,660.00139.850.00-4363
896.620.00-1282,670.00146.750.00-258
710.540.00-41172,680.00178.550.00-414408
703.510.00-4132,690.00169.050.00-2070
644.970.00-151682,700.00159.000.00-2301
671.050.00-21232,710.00157.950.00-137
708.950.00-4332,720.00117.600.00-258
632.900.00-2152,730.00156.470.00-126
660.560.00-3202,740.00162.970.00-227
700.000.00-1262,750.00166.160.00-21,160
629.370.00-11792,760.00158.450.00-447
839.680.00-2242,770.00161.100.00-640
790.580.00-11572,780.00180.200.00-2286
655.480.00-12422,790.00180.320.00-3788
594.000.00-23542,800.00183.710.00-2315
694.950.00-1482,810.00191.500.00-141
740.700.00-15372,820.00149.550.00-21121
473.230.00-1142,830.00165.000.00-148
583.000.00-3252,840.00218.400.00-168
709.250.00-1272,850.00144.350.00-3132
516.000.00-11212,860.00238.070.00-156
554.530.00-5202,870.00169.670.00-140
596.030.00-31432,880.00217.000.00-2105
607.350.00-7832,890.00163.030.00-2122
584.030.00-33212,900.00220.490.00-4363
523.000.00--12,910.00-----
-----2,940.00263.000.00--10
750.120.00-13132,950.00181.780.00-14
-----2,980.00249.550.00--3
643.500.00--12,990.00280.800.00-14
552.720.00-14733,000.00265.550.00-61,258
602.000.00--13,010.00-----
-----3,020.00276.700.00-23
-----3,030.00276.750.00--3
-----3,040.00285.100.00-11
547.890.00-223,050.00287.650.00-512
-----3,060.00315.100.00--1
-----3,070.00299.400.00--1
-----3,080.00322.490.00--1
420.480.00-133,090.00307.850.00-19
445.780.00-11,0903,100.00310.250.00-1451
429.400.00--53,110.00309.500.00-25
411.430.00-213,120.00324.800.00--2
406.400.00--13,130.00368.000.00--1
450.000.00--23,140.00352.000.00--1
409.000.00-441103,150.00315.530.00-1115
-----3,160.00376.650.00--5
403.090.00--13,170.00350.750.00-24
398.300.00--33,180.00-----
427.380.00-10153,190.00355.000.00-14
422.450.00-114293,200.00360.900.00-8454
390.240.00-10113,210.00375.150.00-33
428.450.00-183,220.00386.000.00-25
395.730.00--43,230.00360.000.00-44
361.450.00--13,240.00370.600.00--2
392.520.00-41673,250.00369.690.00-2151
355.230.00-7133,260.00435.150.00-131
344.280.00-123,270.00376.100.00-35
370.250.00-4113,280.00-----
365.050.00-343,290.00443.300.00-15
389.000.00-41,0243,300.00395.670.00-171423
341.700.00-6123,310.00425.800.00-12
353.100.00-133,320.00395.550.00-44
325.250.00---3,330.00430.500.00--2
397.950.00--13,340.00450.280.00--1
345.050.00-121163,350.00445.550.00-146
352.730.00-10123,360.00455.150.00--3
395.500.00-373,370.00-----
308.920.00-163,380.00-----
293.770.00-123,390.00-----
309.220.00-41,2203,400.00453.460.00-167492
318.450.00--13,410.00501.450.00--3
301.350.00-233,420.00-----
308.300.00-333,430.00-----
283.000.00-453,440.00502.300.00--1
311.480.00-47243,450.00555.830.00-37899
425.900.00--13,460.00516.850.00--1
403.000.00--33,470.00530.100.00--1
304.100.00--23,480.00-----
332.850.00--13,490.00-----
293.950.00-61,4743,500.00589.500.00-14299
272.420.00-62,0013,550.00545.080.00-11477
254.660.00-61,6803,600.00640.400.00-31,110
251.400.00-15983,650.00623.200.00-1142
228.270.00-21,1933,700.00727.570.00-9179
215.400.00-13923,750.00618.930.00-400432
201.140.00-21,7973,800.00715.170.00-170563
184.520.00-81,2483,850.00753.120.00-2497
163.170.00-46673,900.00791.060.00-167228
150.950.00-4993,950.00861.820.00-1148
156.000.00-91,4814,000.00901.760.00-2248
140.520.00-23674,050.001,011.460.00-24171
131.680.00-13244,100.001,053.560.00-8127
113.450.00-3964,150.001,063.340.00-8140
118.000.00-31234,200.001,089.550.00-2112
100.700.00-2964,250.001,062.050.00-336
108.000.00-31414,300.001,017.000.00-2134
102.300.00-3794,350.001,089.400.00-12
82.100.00-15634,400.001,152.000.00-323
71.900.00-61084,450.001,186.220.00-6242
69.450.00-33914,500.001,148.000.00-245
60.400.00-1214,550.001,268.500.00-112
73.600.00-1874,600.001,485.000.00-818
74.510.00-8164,650.00-----
61.900.00-4844,700.00-----
60.000.00-22764,750.001,449.210.00-6231
55.420.00-43564,800.001,475.650.00--3
51.070.00-131984,850.00-----
39.890.00-3774,900.00-----
45.670.00-14674,950.002,031.600.00-11
40.750.00-28025,000.001,918.000.00-19
35.450.00-11975,050.00-----
36.750.00-5335,100.00-----
35.530.00-61315,150.00-----
31.700.00-16175,200.00-----
32.050.00-82365,250.00-----
30.350.00-242,6895,300.002,010.750.00-111