Mercado abrirá em 14 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.331,48+3,89 (+0,12%)
No fechamento: 4:00PM EDT
3.337,00 +5,52 (0,17%)
Pré-Abertura: 08:46AM 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
2,266.730.00-125921,340.003.400.00-3388
2,263.230.00-182361,360.004.600.00-10229
2,225.060.00-23111,380.004.200.00-151
2,205.060.00-22561,400.004.200.00-21,234
2,186.200.00-21791,420.003.780.00-3361
2,166.650.00-2861,440.005.050.00-7203
2,148.520.00-41771,460.005.150.00-1220
2,147.620.00-6651,480.005.900.00-20
2,126.880.00-81011,500.006.400.00-1178
2,106.200.00-8241,520.008.180.00-13429
2,078.920.00-4261,540.007.220.00-1261
1,790.150.00-1631,560.007.650.00-3116
1,692.430.00-6771,580.006.600.00-21152
2,014.650.00-101831,600.009.200.00-1197
1,993.380.00-4561,620.009.050.00-225
1,972.780.00-4141,640.009.450.00-211
1,956.960.00-21121,660.0011.660.00-538
1,551.840.00-9431,680.009.000.00-1192
1,933.820.00-41011,700.009.750.00-2173
1,896.440.00-2351,720.0010.630.00-268
1,883.150.00-2391,740.008.750.00-129
1,867.070.00-2251,760.0014.450.00-117
1,472.580.00-8181,780.0015.200.00-522
1,447.920.00-4521,800.0012.900.00-161
1,466.730.00-4281,820.0010.110.00-124
1,754.500.00-1331,840.0012.500.00-323
1,763.820.00-2251,860.0013.320.00-159
1,750.660.00-2251,880.0015.920.00-172
1,845.000.00-1611,900.0014.120.00-5112
1,473.770.00-2761,920.0016.200.00-146
1,305.070.00-4531,940.0015.000.00-316
1,343.730.00-10801,960.0015.850.00-176
1,332.660.00-2391,980.0016.200.00-185
1,368.000.00-11892,000.0020.900.00-6661
1,342.090.00-1282,100.0026.450.00-1330
1,189.600.00-1272,200.0034.000.00-21648
1,108.120.00-2252,300.0041.800.00-4473
1,008.440.00-2262,400.0050.100.00-21,017
915.000.00-22072,500.0063.250.00-105915
874.540.00-31072,540.0069.980.00-75486
762.280.00-2182,560.0073.270.00-75140
779.000.00-1192,580.0078.700.00-263
830.000.00-1992,600.0080.850.00-1836
981.000.00-1212,610.0071.500.00-5116
892.370.00-172,620.0081.450.00-273
900.460.00-1172,630.0073.100.00-158
819.540.00-1262,640.0094.000.00-168
730.000.00-102,650.0059.960.00-1628
949.000.00-1342,660.00101.000.00-176
896.620.00-1282,670.00101.400.00-159
819.650.00-11172,680.00101.350.00-5419
932.090.00-1132,690.00103.900.00-173
1,010.000.00-11692,700.00103.000.00-95373
1,106.550.00-11222,710.00108.450.00-140
976.320.00-7412,720.00108.850.00-158
632.900.00-2152,730.00167.550.00-127
772.760.00-3212,740.00115.700.00-128
725.000.00-1272,750.00111.800.00-21,170
1,049.200.00-11782,760.00177.250.00-148
839.680.00-2242,770.00115.730.00-139
1,016.630.00-51572,780.0098.780.00-3294
1,008.280.00-5422,790.00127.980.00-398
673.000.00-63652,800.00128.000.00-24557
684.000.00-2562,810.0099.760.00-144
725.250.00-15292,820.00136.030.00-4128
979.000.00-1142,830.00136.400.00-548
823.950.00-1262,840.0092.870.00-161
918.000.00-3272,850.00112.310.00-2129
516.000.00-11212,860.00148.050.00-262
816.950.00-1202,870.00150.000.00-155
893.680.00-11602,880.00150.750.00-1180
930.200.00-31072,890.00155.200.00-1173
608.790.00-13222,900.00160.000.00-52702
944.400.00-162,910.00113.870.00-110
648.760.00--12,920.00132.150.00-46
-----2,930.00170.350.00-13
925.840.00-232,940.00137.270.00-5110
581.330.00-5182,950.00176.760.00-5116
532.780.00--02,960.00180.270.00-113
526.850.00--02,970.00183.630.00-58
-----2,980.00187.450.00-27
488.140.00-332,990.00196.450.00-827
542.790.00-64873,000.00186.500.00-2211,626
529.000.00-153,010.00201.230.00-330
-----3,020.00199.840.00-930
557.400.00-123,030.00203.800.00-334
535.270.00-233,040.00209.050.00-427
717.810.00-193,050.00205.650.00-4358
453.000.00-113,060.00216.750.00-545
670.000.00--23,070.00220.650.00-55
-----3,080.00224.700.00-532
506.540.00-2153,090.00228.700.00-516
477.460.00-61,0543,100.00232.850.00-10527
496.050.00-153,110.00217.700.00-812
411.430.00-213,120.00241.050.00-359
788.000.00-133,130.00161.850.00-28
458.000.00-143,140.00249.550.00-399
525.000.00-31083,150.00253.900.00-3167
396.180.00-123,160.00258.200.00-3116
443.770.00-143,170.00210.850.00-116
625.000.00-1983,180.00267.200.00-4111
453.130.00-1493,190.00267.340.00-825
420.460.00-94233,200.00269.240.00-31623
429.840.00-3283,210.00280.750.00-312
440.000.00-6303,220.00285.450.00-48
689.100.00-1203,230.00290.200.00-315
423.300.00-1233,240.00294.950.00-413
412.000.00-61563,250.00292.100.00-6171
563.000.00-1233,260.00222.100.00-441
488.000.00-133,270.00309.450.00-316
380.000.00-1153,280.00314.450.00-35
396.530.00-483,290.00319.300.00-323
365.680.00-181,0613,300.00316.470.00-53867
610.180.00-1173,310.00329.450.00-816
360.830.00-3123,320.00326.080.00-1723
355.880.00-8323,330.00331.080.00-2729
354.720.00-3603,340.00337.850.00-1422
346.200.00-212333,350.00343.000.00-5120
341.800.00-6583,360.00362.240.00-211
337.050.00-10143,370.00354.750.00-1014
328.000.00-893,380.00302.000.00-17
326.000.00-5113,390.00372.690.00-113
317.850.00-91,4953,400.00365.600.00-361,082
314.000.00-193,410.00383.410.00-19
326.000.00-183,420.00385.960.00-369
309.000.00-1103,430.00284.050.00-310
308.210.00-273,440.00394.300.00-1024
303.990.00-57173,450.00404.970.00-3944
305.620.00-3163,460.00414.150.00-314
301.280.00-1183,470.00292.200.00-19
296.140.00-2343,480.00418.230.00-19
294.340.00-2313,490.00431.400.00-2120
275.000.00-191,8233,500.00433.500.00-6563
255.000.00-102,0043,550.00464.050.00-1594
238.300.00-111,6763,600.00502.000.00-141,330
222.270.00-56383,650.00518.290.00-3236
206.760.00-152,5083,700.00554.810.00-61,452
190.000.00-74343,750.00599.730.00-4449
173.700.00-301,9473,800.00629.990.00-1838
180.100.00-21,2363,850.00510.500.00-3485
147.000.00-247173,900.00541.810.00-4540
147.900.00-61263,950.00750.880.00-7166
127.000.00-981,5844,000.00780.280.00-1283
116.000.00-44094,050.00645.400.00-6181
111.000.00-13004,100.00660.350.00-2130
104.550.00-21014,150.00660.150.00-2167
91.790.00-692604,200.00751.550.00-13143
90.740.00-51064,250.00816.150.00-261
79.750.00-42214,300.00827.270.00-28179
72.500.00-1844,350.00894.050.00-126
65.290.00-45774,400.00933.900.00-335
61.670.00-3844,450.00931.050.00-953
55.000.00-215944,500.001,195.280.00-1456
58.180.00-5294,550.001,242.350.00-414
56.150.00-451344,600.00968.950.00-220
50.840.00-1234,650.001,223.950.00--3
44.420.00-61114,700.001,267.900.00--3
37.700.00-13164,750.001,449.210.00-6231
36.180.00-23614,800.001,247.900.00-67
32.900.00-12284,850.00-----
31.200.00-5834,900.00-----
32.100.00-1974,950.002,031.600.00-11
25.500.00-211,1885,000.001,424.590.00-2845
29.600.00-31685,050.00-----
26.150.00-2675,100.001,680.830.00-11
23.950.00-21335,150.00-----
22.550.00-176265,200.001,571.030.00-62
21.600.00-42575,250.00-----
18.000.00-132,9575,300.001,708.590.00-28112
16.400.00-742065,400.002,074.610.00-849
15.900.00-542505,500.00-----