Mercado fechará em 5 h 4 min

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.
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
2,020.000.00-16221,340.002.290.00-2425
1,960.780.00-442601,360.002.380.00-20198
1,916.880.00-23351,380.004.650.00-8782
1,846.790.00-201,400.002.650.00-51,239
1,796.970.00-22011,420.002.860.00-10370
1,920.200.00-1931,440.004.800.00-15181
1,854.200.00-301931,460.005.150.00-1220
1,822.040.00-2661,480.003.500.00-1209
1,861.970.00-11321,500.005.600.00-5273
1,817.960.00-2531,520.005.690.00-3428
1,817.470.00-5351,540.007.740.00-1269
1,767.150.00-2751,560.006.270.00-5116
1,872.250.00-2831,580.005.220.00-1139
1,841.570.00-21911,600.005.400.00-1213
1,692.320.00-2691,620.005.600.00-245
1,672.470.00-2261,640.006.150.00-2133
1,653.900.00-21281,660.008.450.00-346
1,585.450.00-4521,680.008.750.00-12146
1,717.450.00-11021,700.007.050.00-3738
1,545.170.00-2431,720.0013.450.00-1137
1,525.820.00-2451,740.008.900.00-161
1,508.270.00-2331,760.0010.650.00-1644
1,496.500.00-4201,780.009.650.00-949
1,621.900.00-1541,800.009.580.00-553
1,448.200.00-2271,820.0015.050.00-235
1,429.270.00-2301,840.0010.450.00-122
1,411.420.00-2231,860.0015.150.00-380
1,393.300.00-2241,880.0014.550.00-279
1,370.920.00-2601,900.0012.000.00-1138
1,352.850.00-2751,920.0012.500.00-1059
1,298.750.00-2541,940.0013.350.00-118
1,306.600.00-601,960.0017.500.00-182
1,277.750.00-601,980.0018.450.00-181
1,305.000.00-11642,000.0013.300.00-1741
1,247.800.00-1342,100.0018.800.00-1308
1,215.55-85.25-6.55%3312,200.0024.100.00-6905
1,006.090.00-2362,300.0030.550.00-29505
1,064.340.00-13272,400.0036.500.00-11,437
951.000.00-12562,500.0049.000.00-18931
808.150.00-61072,540.0053.450.00-6634
800.370.00-1192,560.0056.250.00-1319
873.670.00-3232,580.0059.050.00-5106
912.000.00-1992,600.0061.400.00-14855
772.130.00-3192,610.0063.100.00-11132
752.210.00-372,620.0082.640.00-189
722.480.00-3192,630.0088.000.00-969
711.840.00-3262,640.0067.000.00-1291
703.760.00-3732,650.0068.490.00-7395
914.830.00-1342,660.0069.600.00-1786
736.000.00-1282,670.0071.000.00-165
865.260.00-11172,680.0074.000.00-1433
932.090.00-1132,690.0075.650.00-1282
697.730.00-11692,700.0074.250.00-75791
646.800.00-21222,710.00125.500.00-562
786.920.00-2452,720.00105.900.00-263
635.800.00-1152,730.00108.100.00-1237
770.080.00-2252,740.0090.800.00-141
668.500.00-1282,750.0071.730.00-1900
650.440.00-11772,760.0086.890.00-150
715.000.00-6172,770.00116.800.00-260
601.030.00-11572,780.0082.250.00-1293
669.850.00-10422,790.00122.200.00-2121
625.900.00-33772,800.0096.300.00-133825
805.950.00-1562,810.00127.000.00-253
610.680.00-1322,820.00121.000.00-1144
665.000.00-1152,830.0098.070.00-164
823.950.00-1262,840.0088.290.00-182
652.640.00-1292,850.00112.000.00-11154
646.720.00-11212,860.0092.110.00-195
735.000.00-1212,870.0094.460.00-175
525.980.00-11602,880.0095.950.00-1196
697.630.00-11072,890.00114.790.00-10196
656.700.00-13232,900.00118.080.00-511,079
944.400.00-162,910.0099.030.00-127
640.000.00-562,920.00121.120.00-440
636.500.00-252,930.00119.270.00-647
628.950.00-262,940.00140.880.00-1139
583.800.00-1202,950.00139.500.00-75206
532.780.00--52,960.00146.830.00-120
526.850.00--52,970.00121.000.00-111
607.920.00-112,980.00175.000.00-129
491.570.00-172,990.00135.540.00-663
522.73+39.73+8.23%94293,000.00148.820.00-471,732
647.210.00-273,010.00135.000.00-245
490.500.00-133,020.00142.500.00-337
442.750.00-103,030.00228.570.00-142
427.650.00-233,040.00152.830.00-131
500.000.00-1103,050.00165.420.00-379
529.950.00-213,060.00241.150.00-168
522.590.00-153,070.00171.200.00-120
422.600.00-143,080.00157.900.00-241
415.800.00-1153,090.00175.400.00-233
417.420.00-31,0583,100.00167.00-15.96-8.72%51,081
400.430.00-1303,110.00215.450.00-138
394.280.00-1293,120.00218.950.00-187
532.600.00-593,130.00222.000.00-233
371.200.00-193,140.00227.300.00-1123
375.010.00-101643,150.00195.00-14.70-7.01%1173
333.050.00-233,160.00216.950.00-3131
415.970.00-5103,170.00176.600.00-235
396.050.00-11193,180.00212.000.00-1132
389.140.00-14653,190.00182.250.00-6218
353.390.00-144473,200.00220.000.00-111,465
441.910.00-2313,210.00220.400.00-140
373.840.00-2393,220.00233.000.00-122
415.280.00-2183,230.00229.650.00-445
375.650.00-1263,240.00240.460.00-129
326.020.00-102843,250.00240.700.00-31,298
298.480.00-5323,260.00246.900.00-2129
340.600.00-1143,270.00248.850.00-6130
329.000.00-1333,280.00267.290.00-1204
386.550.00-1263,290.00267.000.00-551
336.50+32.95+10.85%61,1603,300.00271.700.00-62,115
295.000.00-6223,310.00310.490.00-130
339.00+48.20+16.57%2443,320.00241.000.00-131
287.800.00-6653,330.00280.870.00-1249
301.750.00-4723,340.00285.940.00-234
282.500.00-43123,350.00300.800.00-11,270
311.00+29.40+10.44%21173,360.00254.640.00-114
272.200.00-7313,370.00319.150.00-2024
258.000.00-2233,380.00329.050.00-227
262.900.00-4173,390.00274.610.00-120
289.61+36.67+14.50%13,3483,400.00320.690.00-13,060
313.510.00-3293,410.00320.640.00-111
245.660.00-2483,420.00308.250.00-473
244.500.00-4623,430.00287.000.00-223
250.330.00-1573,440.00316.000.00-236
232.960.00-37653,450.00300.420.00-2961
221.910.00-3283,460.00305.410.00-220
217.400.00-2483,470.00307.930.00-215
238.520.00-1453,480.00305.230.00-183
217.930.00-1513,490.00318.470.00-2140
253.45+39.45+18.43%312,0553,500.00381.820.00-11,087
193.000.00-82,0613,550.00394.150.00-1602
179.950.00-191,7423,600.00425.450.00-11,383
170.65+8.23+5.07%16723,650.00471.170.00-20212
147.300.00-602,5263,700.00509.750.00-501,430
133.900.00-486193,750.00545.320.00-40490
118.500.00-632,0983,800.00584.110.00-56824
109.360.00-241,3063,850.00619.670.00-24505
110.00+15.83+16.81%19593,900.00726.570.00-1545
89.000.00-31473,950.00632.550.00-4187
91.70+11.70+14.62%32,9764,000.00739.650.00-3265
71.600.00-14124,050.00769.220.00-1188
65.500.00-113134,100.00812.030.00-1131
59.350.00-63784,150.00922.700.00-2169
60.00+4.90+8.89%43194,200.00865.000.00-20128
49.220.00-61334,250.00862.370.00-1564
42.900.00-32914,300.001,136.300.00-1159
43.20+3.20+8.00%1924,350.00894.050.00-126
37.100.00-35924,400.00995.370.00-16298
37.030.00-11224,450.001,016.250.00-153
38.00+7.88+26.16%11,0244,500.001,062.370.00-583
30.800.00-2494,550.001,318.700.00-114
31.30+5.30+20.38%21384,600.001,143.700.00-122
30.950.00-2334,650.001,330.550.00-25
26.750.00-11264,700.001,267.900.00--3
26.500.00-13184,750.001,517.100.00-6232
18.400.00-28654,800.001,585.550.00-18
21.500.00-12284,850.001,654.850.00-12
17.000.00-22994,900.001,591.850.00-15
14.750.00-4884,950.001,622.300.00-28
13.170.00-212,0415,000.001,744.300.00-223
13.400.00-81135,050.001,651.850.00-710
12.750.00-13105,100.001,771.600.00-17
13.790.00-21445,150.001,838.950.00-25
10.200.00-127075,200.001,851.750.00-122
8.140.00-32785,250.001,935.950.00--1
8.900.00-52,9865,300.001,975.990.00-50139
7.870.00-501955,400.002,077.370.00-129191
8.30+1.08+14.96%44365,500.002,097.000.00--2