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
Pré-Abertura: 08:46AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,266.73 | 0.00 | - | 12 | 592 | 1,340.00 | 3.40 | 0.00 | - | 3 | 388 |
| 2,263.23 | 0.00 | - | 18 | 236 | 1,360.00 | 4.60 | 0.00 | - | 10 | 229 |
| 2,225.06 | 0.00 | - | 2 | 311 | 1,380.00 | 4.20 | 0.00 | - | 1 | 51 |
| 2,205.06 | 0.00 | - | 2 | 256 | 1,400.00 | 4.20 | 0.00 | - | 2 | 1,234 |
| 2,186.20 | 0.00 | - | 2 | 179 | 1,420.00 | 3.78 | 0.00 | - | 3 | 361 |
| 2,166.65 | 0.00 | - | 2 | 86 | 1,440.00 | 5.05 | 0.00 | - | 7 | 203 |
| 2,148.52 | 0.00 | - | 4 | 177 | 1,460.00 | 5.15 | 0.00 | - | 1 | 220 |
| 2,147.62 | 0.00 | - | 6 | 65 | 1,480.00 | 5.90 | 0.00 | - | 2 | 0 |
| 2,126.88 | 0.00 | - | 8 | 101 | 1,500.00 | 6.40 | 0.00 | - | 1 | 178 |
| 2,106.20 | 0.00 | - | 8 | 24 | 1,520.00 | 8.18 | 0.00 | - | 13 | 429 |
| 2,078.92 | 0.00 | - | 4 | 26 | 1,540.00 | 7.22 | 0.00 | - | 1 | 261 |
| 1,790.15 | 0.00 | - | 1 | 63 | 1,560.00 | 7.65 | 0.00 | - | 3 | 116 |
| 1,692.43 | 0.00 | - | 6 | 77 | 1,580.00 | 6.60 | 0.00 | - | 21 | 152 |
| 2,014.65 | 0.00 | - | 10 | 183 | 1,600.00 | 9.20 | 0.00 | - | 1 | 197 |
| 1,993.38 | 0.00 | - | 4 | 56 | 1,620.00 | 9.05 | 0.00 | - | 2 | 25 |
| 1,972.78 | 0.00 | - | 4 | 14 | 1,640.00 | 9.45 | 0.00 | - | 2 | 11 |
| 1,956.96 | 0.00 | - | 2 | 112 | 1,660.00 | 11.66 | 0.00 | - | 5 | 38 |
| 1,551.84 | 0.00 | - | 9 | 43 | 1,680.00 | 9.00 | 0.00 | - | 1 | 192 |
| 1,933.82 | 0.00 | - | 4 | 101 | 1,700.00 | 9.75 | 0.00 | - | 2 | 173 |
| 1,896.44 | 0.00 | - | 2 | 35 | 1,720.00 | 10.63 | 0.00 | - | 2 | 68 |
| 1,883.15 | 0.00 | - | 2 | 39 | 1,740.00 | 8.75 | 0.00 | - | 1 | 29 |
| 1,867.07 | 0.00 | - | 2 | 25 | 1,760.00 | 14.45 | 0.00 | - | 1 | 17 |
| 1,472.58 | 0.00 | - | 8 | 18 | 1,780.00 | 15.20 | 0.00 | - | 5 | 22 |
| 1,447.92 | 0.00 | - | 4 | 52 | 1,800.00 | 12.90 | 0.00 | - | 1 | 61 |
| 1,466.73 | 0.00 | - | 4 | 28 | 1,820.00 | 10.11 | 0.00 | - | 1 | 24 |
| 1,754.50 | 0.00 | - | 1 | 33 | 1,840.00 | 12.50 | 0.00 | - | 3 | 23 |
| 1,763.82 | 0.00 | - | 2 | 25 | 1,860.00 | 13.32 | 0.00 | - | 1 | 59 |
| 1,750.66 | 0.00 | - | 2 | 25 | 1,880.00 | 15.92 | 0.00 | - | 1 | 72 |
| 1,845.00 | 0.00 | - | 1 | 61 | 1,900.00 | 14.12 | 0.00 | - | 5 | 112 |
| 1,473.77 | 0.00 | - | 2 | 76 | 1,920.00 | 16.20 | 0.00 | - | 1 | 46 |
| 1,305.07 | 0.00 | - | 4 | 53 | 1,940.00 | 15.00 | 0.00 | - | 3 | 16 |
| 1,343.73 | 0.00 | - | 10 | 80 | 1,960.00 | 15.85 | 0.00 | - | 1 | 76 |
| 1,332.66 | 0.00 | - | 2 | 39 | 1,980.00 | 16.20 | 0.00 | - | 1 | 85 |
| 1,368.00 | 0.00 | - | 1 | 189 | 2,000.00 | 20.90 | 0.00 | - | 6 | 661 |
| 1,342.09 | 0.00 | - | 1 | 28 | 2,100.00 | 26.45 | 0.00 | - | 1 | 330 |
| 1,189.60 | 0.00 | - | 1 | 27 | 2,200.00 | 34.00 | 0.00 | - | 21 | 648 |
| 1,108.12 | 0.00 | - | 2 | 25 | 2,300.00 | 41.80 | 0.00 | - | 4 | 473 |
| 1,008.44 | 0.00 | - | 2 | 26 | 2,400.00 | 50.10 | 0.00 | - | 2 | 1,017 |
| 915.00 | 0.00 | - | 2 | 207 | 2,500.00 | 63.25 | 0.00 | - | 105 | 915 |
| 874.54 | 0.00 | - | 3 | 107 | 2,540.00 | 69.98 | 0.00 | - | 75 | 486 |
| 762.28 | 0.00 | - | 2 | 18 | 2,560.00 | 73.27 | 0.00 | - | 75 | 140 |
| 779.00 | 0.00 | - | 1 | 19 | 2,580.00 | 78.70 | 0.00 | - | 2 | 63 |
| 830.00 | 0.00 | - | 1 | 99 | 2,600.00 | 80.85 | 0.00 | - | 1 | 836 |
| 981.00 | 0.00 | - | 1 | 21 | 2,610.00 | 71.50 | 0.00 | - | 5 | 116 |
| 892.37 | 0.00 | - | 1 | 7 | 2,620.00 | 81.45 | 0.00 | - | 2 | 73 |
| 900.46 | 0.00 | - | 1 | 17 | 2,630.00 | 73.10 | 0.00 | - | 1 | 58 |
| 819.54 | 0.00 | - | 1 | 26 | 2,640.00 | 94.00 | 0.00 | - | 1 | 68 |
| 730.00 | 0.00 | - | 1 | 0 | 2,650.00 | 59.96 | 0.00 | - | 1 | 628 |
| 949.00 | 0.00 | - | 1 | 34 | 2,660.00 | 101.00 | 0.00 | - | 1 | 76 |
| 896.62 | 0.00 | - | 1 | 28 | 2,670.00 | 101.40 | 0.00 | - | 1 | 59 |
| 819.65 | 0.00 | - | 1 | 117 | 2,680.00 | 101.35 | 0.00 | - | 5 | 419 |
| 932.09 | 0.00 | - | 1 | 13 | 2,690.00 | 103.90 | 0.00 | - | 1 | 73 |
| 1,010.00 | 0.00 | - | 1 | 169 | 2,700.00 | 103.00 | 0.00 | - | 95 | 373 |
| 1,106.55 | 0.00 | - | 1 | 122 | 2,710.00 | 108.45 | 0.00 | - | 1 | 40 |
| 976.32 | 0.00 | - | 7 | 41 | 2,720.00 | 108.85 | 0.00 | - | 1 | 58 |
| 632.90 | 0.00 | - | 2 | 15 | 2,730.00 | 167.55 | 0.00 | - | 1 | 27 |
| 772.76 | 0.00 | - | 3 | 21 | 2,740.00 | 115.70 | 0.00 | - | 1 | 28 |
| 725.00 | 0.00 | - | 1 | 27 | 2,750.00 | 111.80 | 0.00 | - | 2 | 1,170 |
| 1,049.20 | 0.00 | - | 1 | 178 | 2,760.00 | 177.25 | 0.00 | - | 1 | 48 |
| 839.68 | 0.00 | - | 2 | 24 | 2,770.00 | 115.73 | 0.00 | - | 1 | 39 |
| 1,016.63 | 0.00 | - | 5 | 157 | 2,780.00 | 98.78 | 0.00 | - | 3 | 294 |
| 1,008.28 | 0.00 | - | 5 | 42 | 2,790.00 | 127.98 | 0.00 | - | 3 | 98 |
| 673.00 | 0.00 | - | 6 | 365 | 2,800.00 | 128.00 | 0.00 | - | 24 | 557 |
| 684.00 | 0.00 | - | 2 | 56 | 2,810.00 | 99.76 | 0.00 | - | 1 | 44 |
| 725.25 | 0.00 | - | 15 | 29 | 2,820.00 | 136.03 | 0.00 | - | 4 | 128 |
| 979.00 | 0.00 | - | 1 | 14 | 2,830.00 | 136.40 | 0.00 | - | 5 | 48 |
| 823.95 | 0.00 | - | 1 | 26 | 2,840.00 | 92.87 | 0.00 | - | 1 | 61 |
| 918.00 | 0.00 | - | 3 | 27 | 2,850.00 | 112.31 | 0.00 | - | 2 | 129 |
| 516.00 | 0.00 | - | 1 | 121 | 2,860.00 | 148.05 | 0.00 | - | 2 | 62 |
| 816.95 | 0.00 | - | 1 | 20 | 2,870.00 | 150.00 | 0.00 | - | 1 | 55 |
| 893.68 | 0.00 | - | 1 | 160 | 2,880.00 | 150.75 | 0.00 | - | 1 | 180 |
| 930.20 | 0.00 | - | 3 | 107 | 2,890.00 | 155.20 | 0.00 | - | 1 | 173 |
| 608.79 | 0.00 | - | 1 | 322 | 2,900.00 | 160.00 | 0.00 | - | 52 | 702 |
| 944.40 | 0.00 | - | 1 | 6 | 2,910.00 | 113.87 | 0.00 | - | 1 | 10 |
| 648.76 | 0.00 | - | - | 1 | 2,920.00 | 132.15 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 2,930.00 | 170.35 | 0.00 | - | 1 | 3 |
| 925.84 | 0.00 | - | 2 | 3 | 2,940.00 | 137.27 | 0.00 | - | 5 | 110 |
| 581.33 | 0.00 | - | 5 | 18 | 2,950.00 | 176.76 | 0.00 | - | 5 | 116 |
| 532.78 | 0.00 | - | - | 0 | 2,960.00 | 180.27 | 0.00 | - | 1 | 13 |
| 526.85 | 0.00 | - | - | 0 | 2,970.00 | 183.63 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 2,980.00 | 187.45 | 0.00 | - | 2 | 7 |
| 488.14 | 0.00 | - | 3 | 3 | 2,990.00 | 196.45 | 0.00 | - | 8 | 27 |
| 542.79 | 0.00 | - | 6 | 487 | 3,000.00 | 186.50 | 0.00 | - | 221 | 1,626 |
| 529.00 | 0.00 | - | 1 | 5 | 3,010.00 | 201.23 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 3,020.00 | 199.84 | 0.00 | - | 9 | 30 |
| 557.40 | 0.00 | - | 1 | 2 | 3,030.00 | 203.80 | 0.00 | - | 3 | 34 |
| 535.27 | 0.00 | - | 2 | 3 | 3,040.00 | 209.05 | 0.00 | - | 4 | 27 |
| 717.81 | 0.00 | - | 1 | 9 | 3,050.00 | 205.65 | 0.00 | - | 43 | 58 |
| 453.00 | 0.00 | - | 1 | 1 | 3,060.00 | 216.75 | 0.00 | - | 5 | 45 |
| 670.00 | 0.00 | - | - | 2 | 3,070.00 | 220.65 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 3,080.00 | 224.70 | 0.00 | - | 5 | 32 |
| 506.54 | 0.00 | - | 2 | 15 | 3,090.00 | 228.70 | 0.00 | - | 5 | 16 |
| 477.46 | 0.00 | - | 6 | 1,054 | 3,100.00 | 232.85 | 0.00 | - | 10 | 527 |
| 496.05 | 0.00 | - | 1 | 5 | 3,110.00 | 217.70 | 0.00 | - | 8 | 12 |
| 411.43 | 0.00 | - | 2 | 1 | 3,120.00 | 241.05 | 0.00 | - | 3 | 59 |
| 788.00 | 0.00 | - | 1 | 3 | 3,130.00 | 161.85 | 0.00 | - | 2 | 8 |
| 458.00 | 0.00 | - | 1 | 4 | 3,140.00 | 249.55 | 0.00 | - | 3 | 99 |
| 525.00 | 0.00 | - | 3 | 108 | 3,150.00 | 253.90 | 0.00 | - | 3 | 167 |
| 396.18 | 0.00 | - | 1 | 2 | 3,160.00 | 258.20 | 0.00 | - | 3 | 116 |
| 443.77 | 0.00 | - | 1 | 4 | 3,170.00 | 210.85 | 0.00 | - | 1 | 16 |
| 625.00 | 0.00 | - | 1 | 98 | 3,180.00 | 267.20 | 0.00 | - | 4 | 111 |
| 453.13 | 0.00 | - | 1 | 49 | 3,190.00 | 267.34 | 0.00 | - | 8 | 25 |
| 420.46 | 0.00 | - | 9 | 423 | 3,200.00 | 269.24 | 0.00 | - | 31 | 623 |
| 429.84 | 0.00 | - | 3 | 28 | 3,210.00 | 280.75 | 0.00 | - | 3 | 12 |
| 440.00 | 0.00 | - | 6 | 30 | 3,220.00 | 285.45 | 0.00 | - | 4 | 8 |
| 689.10 | 0.00 | - | 1 | 20 | 3,230.00 | 290.20 | 0.00 | - | 3 | 15 |
| 423.30 | 0.00 | - | 1 | 23 | 3,240.00 | 294.95 | 0.00 | - | 4 | 13 |
| 412.00 | 0.00 | - | 6 | 156 | 3,250.00 | 292.10 | 0.00 | - | 6 | 171 |
| 563.00 | 0.00 | - | 1 | 23 | 3,260.00 | 222.10 | 0.00 | - | 4 | 41 |
| 488.00 | 0.00 | - | 1 | 3 | 3,270.00 | 309.45 | 0.00 | - | 3 | 16 |
| 380.00 | 0.00 | - | 1 | 15 | 3,280.00 | 314.45 | 0.00 | - | 3 | 5 |
| 396.53 | 0.00 | - | 4 | 8 | 3,290.00 | 319.30 | 0.00 | - | 3 | 23 |
| 365.68 | 0.00 | - | 18 | 1,061 | 3,300.00 | 316.47 | 0.00 | - | 53 | 867 |
| 610.18 | 0.00 | - | 1 | 17 | 3,310.00 | 329.45 | 0.00 | - | 8 | 16 |
| 360.83 | 0.00 | - | 3 | 12 | 3,320.00 | 326.08 | 0.00 | - | 17 | 23 |
| 355.88 | 0.00 | - | 8 | 32 | 3,330.00 | 331.08 | 0.00 | - | 27 | 29 |
| 354.72 | 0.00 | - | 3 | 60 | 3,340.00 | 337.85 | 0.00 | - | 14 | 22 |
| 346.20 | 0.00 | - | 21 | 233 | 3,350.00 | 343.00 | 0.00 | - | 5 | 120 |
| 341.80 | 0.00 | - | 6 | 58 | 3,360.00 | 362.24 | 0.00 | - | 2 | 11 |
| 337.05 | 0.00 | - | 10 | 14 | 3,370.00 | 354.75 | 0.00 | - | 10 | 14 |
| 328.00 | 0.00 | - | 8 | 9 | 3,380.00 | 302.00 | 0.00 | - | 1 | 7 |
| 326.00 | 0.00 | - | 5 | 11 | 3,390.00 | 372.69 | 0.00 | - | 1 | 13 |
| 317.85 | 0.00 | - | 9 | 1,495 | 3,400.00 | 365.60 | 0.00 | - | 36 | 1,082 |
| 314.00 | 0.00 | - | 1 | 9 | 3,410.00 | 383.41 | 0.00 | - | 1 | 9 |
| 326.00 | 0.00 | - | 1 | 8 | 3,420.00 | 385.96 | 0.00 | - | 3 | 69 |
| 309.00 | 0.00 | - | 1 | 10 | 3,430.00 | 284.05 | 0.00 | - | 3 | 10 |
| 308.21 | 0.00 | - | 2 | 7 | 3,440.00 | 394.30 | 0.00 | - | 10 | 24 |
| 303.99 | 0.00 | - | 5 | 717 | 3,450.00 | 404.97 | 0.00 | - | 3 | 944 |
| 305.62 | 0.00 | - | 3 | 16 | 3,460.00 | 414.15 | 0.00 | - | 3 | 14 |
| 301.28 | 0.00 | - | 1 | 18 | 3,470.00 | 292.20 | 0.00 | - | 1 | 9 |
| 296.14 | 0.00 | - | 2 | 34 | 3,480.00 | 418.23 | 0.00 | - | 1 | 9 |
| 294.34 | 0.00 | - | 2 | 31 | 3,490.00 | 431.40 | 0.00 | - | 2 | 120 |
| 275.00 | 0.00 | - | 19 | 1,823 | 3,500.00 | 433.50 | 0.00 | - | 6 | 563 |
| 255.00 | 0.00 | - | 10 | 2,004 | 3,550.00 | 464.05 | 0.00 | - | 1 | 594 |
| 238.30 | 0.00 | - | 11 | 1,676 | 3,600.00 | 502.00 | 0.00 | - | 14 | 1,330 |
| 222.27 | 0.00 | - | 5 | 638 | 3,650.00 | 518.29 | 0.00 | - | 3 | 236 |
| 206.76 | 0.00 | - | 15 | 2,508 | 3,700.00 | 554.81 | 0.00 | - | 6 | 1,452 |
| 190.00 | 0.00 | - | 7 | 434 | 3,750.00 | 599.73 | 0.00 | - | 4 | 449 |
| 173.70 | 0.00 | - | 30 | 1,947 | 3,800.00 | 629.99 | 0.00 | - | 1 | 838 |
| 180.10 | 0.00 | - | 2 | 1,236 | 3,850.00 | 510.50 | 0.00 | - | 3 | 485 |
| 147.00 | 0.00 | - | 24 | 717 | 3,900.00 | 541.81 | 0.00 | - | 4 | 540 |
| 147.90 | 0.00 | - | 6 | 126 | 3,950.00 | 750.88 | 0.00 | - | 7 | 166 |
| 127.00 | 0.00 | - | 98 | 1,584 | 4,000.00 | 780.28 | 0.00 | - | 1 | 283 |
| 116.00 | 0.00 | - | 4 | 409 | 4,050.00 | 645.40 | 0.00 | - | 6 | 181 |
| 111.00 | 0.00 | - | 1 | 300 | 4,100.00 | 660.35 | 0.00 | - | 2 | 130 |
| 104.55 | 0.00 | - | 2 | 101 | 4,150.00 | 660.15 | 0.00 | - | 2 | 167 |
| 91.79 | 0.00 | - | 69 | 260 | 4,200.00 | 751.55 | 0.00 | - | 13 | 143 |
| 90.74 | 0.00 | - | 5 | 106 | 4,250.00 | 816.15 | 0.00 | - | 2 | 61 |
| 79.75 | 0.00 | - | 4 | 221 | 4,300.00 | 827.27 | 0.00 | - | 28 | 179 |
| 72.50 | 0.00 | - | 1 | 84 | 4,350.00 | 894.05 | 0.00 | - | 1 | 26 |
| 65.29 | 0.00 | - | 4 | 577 | 4,400.00 | 933.90 | 0.00 | - | 3 | 35 |
| 61.67 | 0.00 | - | 3 | 84 | 4,450.00 | 931.05 | 0.00 | - | 9 | 53 |
| 55.00 | 0.00 | - | 21 | 594 | 4,500.00 | 1,195.28 | 0.00 | - | 14 | 56 |
| 58.18 | 0.00 | - | 5 | 29 | 4,550.00 | 1,242.35 | 0.00 | - | 4 | 14 |
| 56.15 | 0.00 | - | 45 | 134 | 4,600.00 | 968.95 | 0.00 | - | 2 | 20 |
| 50.84 | 0.00 | - | 1 | 23 | 4,650.00 | 1,223.95 | 0.00 | - | - | 3 |
| 44.42 | 0.00 | - | 6 | 111 | 4,700.00 | 1,267.90 | 0.00 | - | - | 3 |
| 37.70 | 0.00 | - | 1 | 316 | 4,750.00 | 1,449.21 | 0.00 | - | 62 | 31 |
| 36.18 | 0.00 | - | 2 | 361 | 4,800.00 | 1,247.90 | 0.00 | - | 6 | 7 |
| 32.90 | 0.00 | - | 1 | 228 | 4,850.00 | - | - | - | - | - |
| 31.20 | 0.00 | - | 5 | 83 | 4,900.00 | - | - | - | - | - |
| 32.10 | 0.00 | - | 1 | 97 | 4,950.00 | 2,031.60 | 0.00 | - | 1 | 1 |
| 25.50 | 0.00 | - | 21 | 1,188 | 5,000.00 | 1,424.59 | 0.00 | - | 28 | 45 |
| 29.60 | 0.00 | - | 31 | 68 | 5,050.00 | - | - | - | - | - |
| 26.15 | 0.00 | - | 2 | 67 | 5,100.00 | 1,680.83 | 0.00 | - | 1 | 1 |
| 23.95 | 0.00 | - | 2 | 133 | 5,150.00 | - | - | - | - | - |
| 22.55 | 0.00 | - | 17 | 626 | 5,200.00 | 1,571.03 | 0.00 | - | 6 | 2 |
| 21.60 | 0.00 | - | 4 | 257 | 5,250.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 13 | 2,957 | 5,300.00 | 1,708.59 | 0.00 | - | 28 | 112 |
| 16.40 | 0.00 | - | 74 | 206 | 5,400.00 | 2,074.61 | 0.00 | - | 8 | 49 |
| 15.90 | 0.00 | - | 54 | 250 | 5,500.00 | - | - | - | - | - |
© 2021 Verizon Media. Todos os direitos reservados.
