Mercado fechará em 3 h 47 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.129,91-16,47 (-0,77%)
A partir de 12:12PM 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
1,063.330.00-90951,110.000.50-0.30-37.50%20238
-----1,150.000.820.00-158
-----1,180.001.000.00--66
-----1,190.000.96+0.01+1.05%112
-----1,200.001.10-0.05-4.35%3116
-----1,240.001.26-0.34-21.25%22
-----1,250.001.19-0.06-4.80%2463
-----1,270.001.960.00--3
-----1,300.002.00+0.38+23.46%340
-----1,330.001.500.00-23
977.000.00-15351,340.002.09-0.26-11.06%41,437
-----1,350.002.55+0.17+7.14%111
1,957.320.00-21911,360.002.530.00-2412
-----1,370.003.790.00-234
1,975.460.00-122371,380.002.890.00-2106
-----1,390.002.880.00-233
754.750.00-32511,400.002.55-0.95-27.14%12,468
-----1,410.007.400.00-241
731.500.00-22541,420.005.050.00-1382
-----1,430.0010.200.00-96
786.850.00-51591,440.003.550.00-4181
-----1,450.004.27+2.10+96.77%598
1,872.300.00-122431,460.002.410.00-1284
-----1,470.002.460.00-12
663.500.00-11051,480.006.680.00-1253
653.950.00-1221,490.006.970.00-2982
663.000.00-71801,500.005.58-0.07-1.24%351,806
-----1,510.004.77-2.31-32.63%115
673.98-1,145.32-62.95%1901,520.005.05-0.87-14.70%2433
653.390.00-221,530.005.100.00-129
940.000.00-1871,540.008.400.00-1319
641.000.00-221,550.005.55-1.95-26.00%243
1,779.580.00-151311,560.008.150.00-15140
-----1,570.008.650.00-1425
551.800.00-11231,580.006.900.00-4160
-----1,590.0010.500.00-351
637.540.00-12311,600.009.24-0.19-2.01%12418
628.510.00-141,610.0010.500.00-642
503.000.00-101111,620.0010.40+0.70+7.22%276
673.800.00-2161,630.0012.470.00-2566
470.900.00-8591,640.008.85-3.35-27.46%3108
-----1,650.0011.180.00-6115
467.650.00-221351,660.0010.55-3.15-22.99%1223
463.900.00--21,670.0017.740.00-240
458.300.00-22791,680.0013.50-1.72-11.30%5235
889.600.00-111,690.0014.42-4.27-22.85%437
467.160.00-41301,700.0015.65-0.02-0.13%301,025
521.900.00--51,710.0020.100.00-1571
1,620.560.00-24901,720.0015.90-1.03-6.08%1196
-----1,730.0020.350.00-988
509.660.00-1911,740.0015.70-1.45-8.45%1123
-----1,750.0015.25-4.95-24.50%3296
437.550.00-6521,760.0017.10-4.10-19.34%193
-----1,770.0021.820.00-355
419.800.00-5421,780.0025.890.00-10132
-----1,790.0024.70+1.40+6.01%562
402.250.00-7851,800.0026.00+2.05+8.56%56387
-----1,810.0025.120.00-1162
361.700.00-6581,820.0027.38+1.78+6.95%193
353.250.00-7781,830.0028.73-1.14-3.82%2135
341.900.00-71001,840.0030.20-1.52-4.79%5151
359.850.00-16421,850.0031.85-0.32-0.99%71605
322.600.00-5461,860.0034.790.00-21145
314.500.00-21221,870.0031.150.00-1837
309.150.00-7161,880.0029.49-7.63-20.55%2159
456.750.00--201,890.0039.170.00-985
329.00-34.25-9.43%24761,900.0039.42-1.88-4.55%42873
412.010.00-1141,910.0043.010.00-2449
297.180.00-2821,920.0043.67-1.75-3.85%284
270.000.00-3131,930.0044.30-3.33-6.99%357
398.780.00-1561,940.0038.20-11.67-23.40%3217
314.880.00-191,950.0049.66-2.21-4.26%10381
334.900.00-5901,960.0047.33-6.71-12.42%2332
215.900.00-131,970.0047.97-8.56-15.14%567
252.740.00-2311,980.0056.90-2.03-3.44%39574
242.25+18.85+8.44%161,990.0060.07-3.03-4.80%15261
221.00-31.00-12.30%86142,000.0063.60-1.64-2.51%1022,463
281.810.00-2192,020.0070.45-1.21-1.69%10299
308.010.00-1142,040.0063.88-14.25-18.24%11416
178.590.00-32192,060.0082.75-1.92-2.27%27425
165.05-0.81-0.49%1222,080.0087.41-4.94-5.35%18202
154.95+5.15+3.44%77012,100.0095.29-4.91-4.90%971,122
152.00-1.30-0.85%11,0892,120.0093.75-15.10-13.87%36326
129.97-0.83-0.63%72602,140.00112.95-4.25-3.63%66436
119.22+3.07+2.64%156922,160.00120.25-5.53-4.40%24602
110.90+4.50+4.23%412692,180.00129.65-5.33-3.95%48257
97.96+1.06+1.09%2,6234,1862,200.00142.50-6.09-4.10%1,3923,658
89.78-10.69-10.64%1162252,220.00152.80-5.20-3.29%4325
82.000.00-876392,240.00162.15-11.28-6.50%41326
75.00+4.00+5.63%844432,260.00156.10-13.89-8.17%8418
70.05+3.05+4.55%191,0652,280.00169.21-10.33-5.75%3363
61.29+3.89+6.78%2388752,300.00175.70-33.30-15.93%41,892
52.42-11.28-17.71%2978592,320.00222.340.00-7257
49.50+0.22+0.45%351962,340.00230.00-8.00-3.36%5235
42.00-1.88-4.28%743022,360.00251.410.00-5244
38.88+0.61+1.59%81752,380.00264.00-2.98-1.12%3898
33.80+1.60+4.97%1492,8302,400.00276.58-4.27-1.52%322,362
30.69+2.32+8.18%92642,420.00295.86+16.46+5.89%3314
27.20+1.44+5.59%1,0201,1062,440.00308.650.00-2507
24.72+2.72+12.36%2201,4012,460.00335.77+11.87+3.66%8201
21.19+0.69+3.37%145762,480.00321.93-28.92-8.24%1262
19.34+1.74+9.89%2062,7772,500.00334.95-33.70-9.14%12,762
17.08+1.53+9.84%162632,520.00378.650.00-1242
14.65+0.75+5.40%534652,540.00386.72-18.58-4.58%2616
13.43+0.05+0.37%193132,560.00415.34-7.76-1.83%5491
11.92+0.92+8.36%202192,580.00412.050.00-1365
10.66+0.66+6.60%1242,4272,600.00454.39-5.68-1.23%61,416
10.090.00-161792,610.00463.82-6.98-1.48%4216
9.55+0.03+0.32%161132,620.00480.350.00-5253
9.35-1.75-15.77%101572,630.00489.900.00-7174
8.50+0.50+6.25%152082,640.00500.34-4.86-0.96%2295
8.00+0.45+5.96%268832,650.00489.75+16.03+3.38%2732
7.75-1.00-11.43%72542,660.00504.250.00-41440
7.96-1.53-16.12%11252,670.00379.260.00-2218
7.00+0.50+7.69%21712,680.00529.94-8.62-1.60%2382
6.62-0.83-11.14%133032,690.00461.730.00-1131
6.05+0.18+3.07%393,0182,700.00518.10-36.13-6.52%11,418
5.90+0.25+4.42%61822,710.00532.50-10.75-1.98%1164
6.40-1.55-19.50%11032,720.00569.18+21.53+3.93%1109
5.17-0.59-10.24%7772,730.00559.00-52.08-8.52%1108
5.700.00-301232,740.00489.120.00-1134
4.95-0.25-4.81%145622,750.00595.00-6.00-1.00%61,298
4.84-0.16-3.20%32432,760.00636.980.00-42201
6.250.00-181042,770.00626.99+155.51+32.98%1217
4.57-1.28-21.88%11532,780.00634.160.00-43433
3.95-1.05-21.00%21122,790.00496.100.00-1194
4.05+0.25+6.58%1,0674,0052,800.00654.900.00-91,401
3.82+0.12+3.24%461542,810.00595.000.00-1167
3.81+0.01+0.26%13332,820.00573.580.00-4523
3.55-0.35-8.97%21192,830.00685.010.00-3141
4.570.00-2892,840.00667.00+80.21+13.67%11,085
3.35+0.16+5.02%223352,850.00699.990.00-11487
3.560.00-52062,860.00702.86+107.56+18.07%1441
3.25-0.25-7.14%21012,870.00731.410.00-1137
3.05-0.10-3.17%21712,880.00731.150.00-1181,248
3.00+0.05+1.69%23682,890.00748.970.00-3223
2.75+0.24+9.56%602,1352,900.00742.59+14.50+1.99%12,162
2.79-0.06-2.11%33632,910.00728.75-11.34-1.53%1124
2.58-0.52-16.77%158342,920.00772.70-54.52-6.59%45198
2.97+0.14+4.95%25602,925.00706.820.00-235
2.52-0.63-20.00%3862,930.00684.100.00-3136
3.280.00-3762,935.00383.560.00-19
2.41-0.85-26.07%3972,940.00792.61-7.90-0.99%45275
2.680.00-3202,945.00843.910.00-110
2.20+0.03+1.38%374972,950.00767.80-12.12-1.55%1345
2.690.00-2302,955.00735.150.00-116
2.940.00-21502,960.00779.50-4.70-0.60%1109
3.150.00-6182,965.00751.740.00-320
4.030.00-2722,970.00833.710.00-8105
2.300.00-4632,975.00754.950.00-132
2.750.00-41372,980.00807.250.00-1188
2.01-1.05-34.31%32092,985.00731.900.00-237
3.000.00-22632,990.00806.660.00-1241
2.950.00-11482,995.00822.150.00-149
2.03-0.07-3.33%1012,3793,000.00840.14+21.69+2.65%43,040
2.770.00-51743,005.00717.050.00-113
2.16-0.63-22.58%11153,010.00796.300.00-2111
2.290.00-2993,015.00872.230.00-113
2.630.00-21343,020.00839.530.00-4142
4.150.00-33703,025.00881.990.00-118
2.180.00-11383,030.00850.900.00-293
2.100.00-3773,035.00864.260.00-215
2.00-0.10-4.76%1943,040.00860.910.00-278
1.990.00-163073,045.00904.400.00-518
1.90-0.12-5.94%34873,050.00898.760.00-33,230
3.750.00-1853,055.00822.840.00-47
2.300.00-4883,060.00904.90+47.05+5.48%10154
2.280.00-4593,065.00894.000.00-212
2.250.00-9873,070.00914.90+101.88+12.53%10803
2.140.00-1873,075.00948.040.00-16
1.79-0.51-22.17%21023,080.00858.800.00-10120
2.280.00-10453,085.00873.170.00-6640
3.400.00-21043,090.00875.090.00-1133
2.150.00-1463,095.00922.800.00-157
1.76+0.10+6.02%262,7073,100.00928.19-23.13-2.43%41,698
2.160.00-1463,105.00889.130.00-2041
2.070.00-51233,110.00895.240.00-2272
6.300.00-15463,115.00843.450.00-16
1.65-0.42-20.29%12033,120.00927.43-27.84-2.91%1124
1.940.00-1453,125.00978.480.00-17
2.080.00-2933,130.00965.230.00-20706
1.910.00-1293,135.001,008.000.00-79
1.690.00-101483,140.00902.630.00-1202
1.60-0.03-1.84%11,8063,150.00984.96-8.58-0.86%11,385
2.020.00-1963,160.00982.500.00-1256
1.52-0.50-24.75%41343,170.00918.280.00-1330
1.45-0.30-17.14%11723,180.001,028.72+15.84+1.56%1180
1.750.00-41703,190.001,021.550.00-32236
1.42+0.04+2.90%91,8003,200.001,043.470.00-381,838
1.10-0.65-37.14%605663,210.00934.690.00-1232
1.19-0.31-20.67%158733,220.001,035.59-40.35-3.75%2130
1.26-0.65-34.03%21123,230.001,076.800.00-141
1.710.00-21033,240.001,072.820.00-3130
1.300.00-11,5473,250.001,092.480.00-91,372
1.23-0.16-11.51%11753,260.001,033.990.00-873
1.05-0.30-22.22%10993,270.001,041.050.00-562
1.360.00-101893,280.001,108.300.00-6173
1.03-0.43-29.45%11283,290.001,040.000.00-5105
1.00-0.20-16.67%295,6373,300.001,108.900.00-41,434
0.99-0.44-30.77%11833,310.001,133.150.00-458
1.420.00-34403,320.001,147.18-28.99-2.46%3110
1.250.00-13063,330.001,172.660.00-189
1.120.00-101683,340.001,159.790.00-661
1.110.00-174,2973,350.001,206.850.00-11,206
1.10-0.05-4.35%12643,360.001,147.400.00-142
1.360.00-11353,370.001,219.770.00-177
0.89-0.19-17.59%11823,380.001,225.130.00-143
0.91-0.36-28.35%11783,390.001,226.850.00-553
0.96+0.01+1.05%63,5183,400.001,251.550.00-342,291
0.96-0.25-20.66%22323,410.001,188.790.00-303
0.960.00-12833,420.001,201.170.00-28
1.180.00-11993,430.001,316.980.00-120
0.82-0.73-47.10%301533,440.001,090.000.00-1012
1.080.00-91,4933,450.001,310.900.00-230516
1.060.00-22723,460.001,284.950.00-11
1.370.00-52243,470.001,349.780.00-24
0.820.00-12103,480.001,377.800.00-15
0.80-0.16-16.67%121,0373,490.001,312.150.00-118
0.750.00-137,2813,500.001,322.400.00-102502
0.980.00-52,5223,550.001,374.400.00-152
0.60-0.15-20.00%63,2003,600.001,464.000.00-39337
0.50-0.33-39.76%191,6383,650.001,576.800.00-11
0.50-0.15-23.08%14,5533,700.001,549.340.00-103356
0.530.00-71,0273,750.001,644.400.00-95
0.46-0.09-16.36%33,1243,800.001,650.290.00-16
0.42+0.04+10.53%41,5833,850.001,717.500.00-6821
0.37-0.04-9.76%13,6653,900.001,767.500.00-12333
0.35-0.04-10.26%68533,950.001,796.000.00-28
0.28-0.06-17.65%986,2254,000.001,867.500.00-16063
0.320.00-26064,050.001,912.410.00-4050
0.310.00-11,5134,100.001,792.620.00-21
0.430.00-67804,150.001,992.170.00-20
0.280.00-21,0804,200.002,082.000.00-21
0.350.00-192064,250.001,240.400.00-21
0.230.00-14214,300.002,089.490.00-40
0.400.00-34294,350.002,217.500.00-2512
0.180.00-241,6404,400.002,250.190.00-17
0.180.00-94694,450.001,152.600.00-221
0.14-0.01-6.67%12,6474,500.002,320.000.00-332
0.220.00-13434,550.001,732.120.00-40
0.220.00-366494,600.001,712.620.00-340
0.120.00-62024,650.002,480.000.00-10
0.210.00-975494,700.001,868.110.00-20
0.160.00-13534,750.002,596.000.00-11
0.150.00-131,4344,800.001,679.500.00-580
0.100.00-195744,850.001,594.200.00-30
0.050.00-254504,900.002,662.000.00-10
0.080.00-207004,950.002,575.680.00-10
0.050.00-464,1575,000.002,657.340.00-10
0.130.00-48815,050.002,625.000.00-20
0.050.00-11,3255,100.002,790.040.00-10
0.060.00-192645,150.002,600.510.00-10
0.040.00-16675,200.002,295.750.00-200
0.040.00-32315,250.003,108.500.00-10
0.040.00-32,3255,300.002,118.740.00-20
0.02-0.02-50.00%1615335,400.002,998.610.00-20
0.04+0.01+33.33%2616,0575,500.002,486.000.00-20