Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
138,23-4,07 (-2,86%)
No fechamento: 04:00PM EDT
137,63 -0,60 (-0,43%)
Pós-fechamento: 06:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
19 de agosto de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
88.55-1.60-1.77%319652.000.010.00-14,693
88.650.00-15353.000.010.00-180250
87.550.00-424054.000.020.00-215,286
53.250.00-525255.000.010.00-6621,189
87.200.00-53656.000.010.00-6266
84.700.00-383157.000.010.00-43654
86.900.00-83058.000.010.00-134366
-----59.000.030.00-2258
84.900.00-465860.000.010.00-11,723
84.000.00-232361.000.010.00-451,535
79.600.00-254862.000.010.00-4967
79.800.00-252663.000.010.00-30249
-----64.000.010.00-1433
76.750.00-6465.000.010.00-5706
-----66.000.010.00-201,009
71.88-3.62-4.79%151567.000.010.00-1638
73.700.00-262168.000.010.00-2762
45.610.00-21869.000.010.00-2361
70.880.00-54670.000.010.00-12,816
71.700.00-5671.000.030.00-8398
66.45+1.00+1.53%214272.000.010.00-2001,272
69.750.00--773.000.010.00-1181
45.440.00--4074.000.010.00-170719
63.07-4.13-6.15%2410275.000.010.00-53,521
65.400.00-585776.000.010.00-1746
65.750.00-7977.000.010.00-1556
67.000.00-222378.000.010.00-5947
66.000.00-222979.000.010.00-2511,171
58.35-3.85-6.19%718880.000.010.00-18,003
58.45-1.55-2.58%212481.000.010.00-11,147
60.000.00-7082.000.010.00-41,182
56.45+20.91+58.84%2883.000.010.00-231,144
57.000.00-209384.000.010.00-21,415
57.560.00-46785.000.010.00-17,242
53.45-2.55-4.55%12986.000.010.00-11,305
55.200.00-61987.000.010.00-152,120
51.20-2.90-5.36%2010488.000.010.00-161,953
53.800.00-2189.000.010.00-13,202
48.27-4.08-7.79%16665890.000.010.00-118,028
54.000.00-1710291.000.010.00-14,008
47.31-3.44-6.78%11692.000.010.00-15,962
51.300.00-710493.000.010.00-13,942
45.21-3.91-7.96%114794.000.010.00-105,372
43.70-5.85-11.81%216095.000.010.00-113,740
46.110.00-229596.000.010.00-13,480
41.75-2.88-6.45%115697.000.010.00-12,684
43.680.00-125198.000.010.00-84,675
43.850.00-133399.000.010.00-4210,263
38.36-4.03-9.51%2877,078100.000.010.00-429,198
40.250.00-495102.000.010.00-13,963
41.300.00-672103.000.010.00-305,156
38.250.00-4101104.000.010.00-21,366
33.35-3.95-10.59%23513,293105.000.010.00-1526,888
34.54-0.27-0.78%280106.000.010.00-12,015
31.32-2.13-6.37%11,047107.000.010.00-12,809
30.67-3.91-11.31%193,648107.500.01-0.02-66.67%210,274
36.820.00-9001,845108.000.010.00-362,333
29.48-3.56-10.77%2183109.000.010.00-33,697
28.30-3.81-11.87%3,13620,373110.000.010.00-2,76132,719
27.70-3.84-12.18%51,782110.500.010.00-402,406
27.80-3.80-12.03%11,114110.750.010.00-32,330
27.16-4.01-12.86%373,579111.000.010.00-35,589
33.300.00-191,260111.250.010.00-33,187
30.620.00-541,038111.500.010.00-12,062
30.500.00-371,945111.750.020.00-104,015
26.50-3.70-12.25%412,217112.000.010.00-23,767
25.88-3.22-11.07%541,401112.250.010.00-11,954
25.70-4.05-13.61%1034,358112.500.010.00-205,987
25.30-3.97-13.56%25474113.000.010.00-15,620
24.37-3.77-13.40%201,910114.000.010.00-11,614
23.23-3.82-14.12%40322,599115.000.010.00-1126,936
22.35-3.90-14.86%1941,426116.000.010.00-112,258
21.70-3.22-12.92%621,789117.000.010.00-303,921
20.79-4.11-16.51%5026,773117.500.010.00-138,267
20.53-3.74-15.41%501,159118.000.010.00-11,259
19.19-2.75-12.53%1251,110119.000.010.00-1212,311
18.20-4.20-18.75%1,94872,509120.000.010.00-3386,459
17.36-4.04-18.88%291,118121.000.010.00-32,234
16.25-3.86-19.19%2332,275122.000.010.00-511,669
15.62-4.08-20.71%1659,331122.500.010.00-35,012
15.30-3.86-20.15%4871,216123.000.010.00-41,633
14.35-3.94-21.54%983,555124.000.010.00-293,844
13.23-3.90-22.77%3,14218,576125.000.010.00-17515,582
12.42-3.63-22.62%1,1304,047126.000.010.00-402,371
11.05-4.11-27.11%2001,486127.000.010.00-583,057
10.71-4.24-28.36%4507,913127.500.010.00-74,128
10.25-4.14-28.77%1532,442128.000.010.00-492,848
9.15-4.30-31.97%276491129.000.010.00-1610,132
8.34-3.96-32.20%2,91515,067130.000.010.00-67825,481
7.25-4.13-36.29%7091,421131.000.01-0.01-50.00%2695,978
5.75-3.95-40.72%9066,212132.500.01-0.01-50.00%1,5877,078
4.25-3.84-47.47%368448134.000.01-0.01-50.00%1,7654,261
3.20-4.05-55.86%2,99919,453135.000.020.00-5,35725,896
2.30-4.15-64.34%6,1027,693136.000.01-0.03-75.00%6,91215,485
0.73-3.93-84.33%18,1024,464137.500.01-0.07-87.50%34,78114,928
0.01-3.39-99.71%28,5922,886139.000.70+0.53+311.76%29,8547,406
0.01-2.58-99.61%46,08425,030140.001.65+1.34+432.26%30,01922,966
0.01-1.84-99.46%18,3476,916141.002.68+2.15+405.66%6,6417,390
0.01-0.96-98.97%14,58918,093142.504.10+3.05+290.48%5,44711,211
0.01-0.38-97.44%7,04212,178144.005.73+3.55+162.84%1,2325,551
0.01-0.17-94.44%8,10327,438145.006.67+3.67+122.33%1,3154,956
0.01-0.08-88.89%2,60710,043146.007.90+3.90+97.50%3821,460
0.01-0.02-66.67%2,68926,753147.509.30+4.05+77.14%4313,646
0.01-0.01-50.00%1,0987,448149.0010.73+3.93+57.79%11783
0.01-0.01-50.00%1,72824,292150.0011.75+3.90+49.68%1571,376
0.010.00-52716,667152.5013.85+3.25+30.66%1346
0.010.00-34611,071155.0016.80+3.85+29.73%631,146
0.010.00-183,367155.5017.19+3.89+29.25%1833
0.010.00-1053,693156.0017.33+3.78+27.90%311,523
0.010.00-73,353156.5017.82+3.91+28.11%291,388
0.010.00-325,031157.0012.050.00-5923
0.010.00-46024,720157.5011.680.00-7061
0.010.00-21,342158.0013.600.00-1121
0.010.00-674,455158.5016.050.00-4677
0.010.00-41,943159.0013.950.00-1241
0.010.00-13,563159.5013.750.00-1230
0.010.00-208,097160.0021.55+3.88+21.96%31337
0.010.00-13,591160.5018.900.00-50
0.010.00-4313,817161.0018.300.00-2510
0.030.00-2103,482161.5015.200.00-2211
0.010.00-41,085162.0019.050.00-1830
0.010.00-22,430162.5018.000.00-250
0.010.00-223,982163.0021.150.00-580
0.020.00-7679163.5022.500.00-10
0.010.00-73,110164.0020.150.00-20
0.010.00-52,142164.5021.950.00-1291
0.010.00-27,099165.0019.950.00-4326
0.010.00-36,268167.5025.500.00-470
0.010.00-16,513170.0027.760.00-20
0.010.00-1435,678172.5031.92+1.42+4.66%60
0.010.00-1,31710,101175.0036.72+4.15+12.74%1010
0.010.00-12,366177.5035.550.00-270
0.010.00-25,824180.0037.500.00-460
0.010.00-12,226182.5040.350.00-110
0.010.00-202,924185.0046.72+4.16+9.77%1013
0.010.00-201,768187.5044.800.00-40
0.010.00-404,518190.0051.60+3.60+7.50%55
0.010.00-11,656192.5049.750.00-40
0.010.00-11,719195.0051.850.00-10
0.010.00-21,122197.5055.800.00-20
0.010.00-408,886200.0057.150.00-22
0.010.00-14,334202.5059.950.00-680
0.010.00-2304,311205.0064.750.00-66
0.010.00-102,208210.0068.100.00-770
0.010.00-41,353215.0072.150.00-11
0.010.00-215,752220.0077.850.00-440
0.010.00-214,638225.0083.750.00-1212
0.010.00-13,035230.0088.300.00-560
0.010.00-801,758235.0094.200.00-1327
0.010.00-102,502240.0098.350.00-120
0.010.00-259,823245.00102.850.00-4141
-----1,040.001.82+0.47+34.81%7181
-----1,080.001.91+0.11+6.11%17286
-----1,100.002.35+0.50+27.03%349
-----1,120.007.410.00-38
-----1,140.007.820.00--22
-----1,160.008.670.00-57
-----1,180.003.200.00-19
-----1,200.002.750.00-1252
-----1,220.005.750.00-1973
1,199.490.00-111,240.004.00-0.45-10.11%342
-----1,260.003.90-3.22-45.22%16
-----1,280.0016.450.00-19
-----1,300.005.550.00-1242
-----1,320.006.320.00-236
-----1,340.009.300.00-116
788.690.00--11,360.007.420.00-228
770.390.00--11,380.007.560.00-315
1,023.940.00--11,400.007.45+0.25+3.47%841
-----1,420.006.720.00-14
-----1,440.008.13+0.88+12.14%866
-----1,460.009.800.00-49
-----1,480.009.39-1.21-11.42%815
1,008.200.00-131,500.0011.00+1.80+19.57%2120
910.000.00-101,520.0015.370.00-310
-----1,540.0032.150.00-521
-----1,560.0034.450.00-513
-----1,580.0015.500.00-15
655.000.00-151,600.0014.50+1.40+10.69%7296
-----1,620.0016.25+2.10+14.84%321
-----1,640.0017.00+2.80+19.72%29
-----1,660.0018.86+2.96+18.62%120
624.850.00--21,680.0019.21-2.74-12.48%3353
589.100.00-18201,700.0020.51+2.51+13.94%9237
431.200.00-101,720.0023.05+3.00+14.96%1222
521.290.00-101,740.0022.00-3.40-13.39%148
715.28+210.80+41.79%121,760.0026.180.00-344
477.330.00-111,780.0028.29-1.36-4.59%128
671.700.00-4111,800.0029.44+4.94+20.16%37676
423.990.00-221,820.0031.93-0.84-2.56%1749
-----1,840.0033.48-3.31-9.00%5136
690.000.00--11,860.0036.11+3.87+12.00%1136
392.720.00-261,880.0038.55+5.87+17.96%589
451.850.00-171,900.0041.03+4.23+11.49%13663
363.580.00-491,920.0043.60+4.20+10.66%529
275.400.00-261,940.0046.60+4.55+10.82%438
516.540.00-171,960.0051.25+7.50+17.14%166
517.82-38.52-6.92%191,980.0046.040.00-7148
503.95-53.85-9.65%7952,000.0057.00+9.82+20.81%71569
419.00-54.63-11.53%28752,100.0076.63+9.73+14.54%36979
430.530.00-1892,150.0088.70+7.85+9.71%7200
360.95+0.95+0.26%51952,200.00102.60+12.10+13.37%21310
386.810.00-1222,210.00108.99+15.15+16.14%522
227.740.00-2152,215.00115.250.00-225
379.610.00-2292,220.00103.50-13.35-11.42%237
364.330.00-3272,225.00113.71-4.74-4.00%1516
372.660.00-1212,230.00128.850.00-616
270.000.00-2152,235.0096.980.00-731
218.520.00-1272,240.00118.63+16.11+15.71%426
279.000.00-2392,245.00103.110.00-325
345.30-15.30-4.24%21272,250.00115.95+12.15+11.71%6141
291.45-40.95-12.32%94792,300.00137.00+21.00+18.10%11498
250.75-35.90-12.52%3902,350.00158.43+20.44+14.81%8324
230.22-41.78-15.36%304662,400.00182.36+26.36+16.90%5678
206.80-25.37-10.93%1402202,450.00197.88+17.75+9.85%119158
181.15-34.20-15.88%1216682,500.00224.80+27.60+14.00%12426
157.80-32.70-17.17%1231242,550.00250.35+29.32+13.27%6162
139.00-26.00-15.76%734312,600.00287.88+39.75+16.02%3197
121.20-22.00-15.36%201772,650.00314.67+31.26+11.03%151
102.90-21.85-17.52%266822,700.00334.20+24.01+7.74%1192
90.00-17.17-16.02%361852,750.00368.95+14.13+3.98%199
72.60-22.40-23.58%293982,800.00421.40+26.20+6.63%6220
62.77-16.73-21.04%64752,850.00422.660.00-1157
57.84-10.66-15.56%374312,900.00503.870.00-4122
44.00-14.40-24.66%34802,950.00534.030.00-1131
40.00-12.89-24.37%1575903,000.00596.00+58.00+10.78%46117
33.65-9.85-22.64%211133,050.00590.590.00-174
28.80-9.35-24.51%253053,100.00675.77+5.02+0.75%47143
29.23-6.57-18.35%51133,110.00693.790.00-164
31.47-3.08-8.91%31203,120.00977.390.00-1112
33.880.00-271283,130.001,021.300.00-2116
25.50-9.00-26.09%31373,140.001,031.010.00-2110
25.06-6.49-20.57%41573,150.00743.960.00-365
31.050.00-26843,160.00960.220.00-136
24.75-5.55-18.32%11573,170.001,104.200.00-1195
24.00-4.99-17.21%11053,180.001,014.420.00-131
22.00-6.15-21.85%61183,190.00778.200.00-239
21.60-5.15-19.25%332923,200.00725.830.00-3224
26.350.00-50953,210.00346.050.00-327
25.700.00-31993,220.00918.500.00-16
21.70-3.95-15.40%1573,230.001,020.000.00-115
24.500.00-1353,240.001,073.560.00-115
18.60-5.35-22.34%6883,250.00820.18-45.67-5.27%738
23.300.00-11583,260.001,091.810.00-16
23.000.00-7243,270.00741.250.00-11
20.550.00-1443,280.00745.100.00-47
17.250.00-5293,290.001,124.830.00-1110
16.24-4.51-21.73%82383,300.00866.24-213.91-19.80%595
14.10-3.30-18.97%122733,350.00916.47-76.28-7.68%516
11.98-3.47-22.46%172783,400.00965.38-238.46-19.81%158
10.43-1.92-15.55%32883,450.001,386.330.00-518
9.25-3.00-24.49%2213903,500.001,125.870.00-113
8.14-2.56-23.93%1543,550.001,225.900.00-10
7.25-2.00-21.62%32423,600.001,161.93-303.82-20.73%10
6.20-1.30-17.33%3733,650.001,253.770.00-20
5.95-1.45-19.59%21003,700.001,479.630.00-20
5.70-0.45-7.32%2653,750.001,288.900.00-10
4.91-1.09-18.17%42323,800.001,669.850.00-20
4.50-0.90-16.67%2403,850.00972.150.00-640
4.35-1.40-24.35%3683,900.001,680.950.00-20
3.85-0.84-17.91%1503,950.001,139.350.00-10
3.80-0.55-12.64%214054,000.001,779.620.00-20
3.65-0.36-8.98%11974,050.00816.650.00-11
4.00+0.28+7.53%11704,100.001,690.050.00-40
3.01-0.44-12.75%21074,200.001,141.640.00-20
2.70+1.55+134.78%2534,300.001,143.970.00-400
2.22-0.71-24.23%22444,400.001,572.700.00-20
2.10-0.40-16.00%67424,500.001,991.440.00-20
1.90-0.59-23.69%21494,600.002,089.430.00-20
1.980.00-11084,700.001,688.840.00-40
1.81+0.11+6.47%14914,800.002,446.240.00-20
1.41-0.29-17.06%194084,900.002,389.470.00-20