Mercado fechará em 4 h 49 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.234,45+18,24 (+0,82%)
A partir de 11:11AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
16 de setembro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
-----1,080.007.200.00--2
915.000.00-131,240.0011.50-1.87-13.99%245
-----1,260.0023.250.00--3
-----1,280.0024.970.00-22
960.000.00--31,300.0014.20-1.00-6.58%140
-----1,320.0016.650.00-16
-----1,340.0029.420.00-86
856.200.00-231,360.0019.150.00-5180
1,608.000.00--11,380.0020.900.00-380
954.170.00-121,400.0021.330.00-2243
1,674.500.00-121,420.0023.250.00-121
1,638.790.00-121,440.0042.070.00-1015
734.930.00-221,450.0024.900.00-1107
-----1,460.0025.500.00-15
1,469.000.00--01,480.0027.800.00-19
868.140.00-4271,500.0026.20-3.90-12.96%1136
-----1,520.0046.950.00-326
1,216.000.00-121,540.0041.800.00-616
1,380.750.00-121,560.0052.180.00-15
1,179.500.00-1101,580.0047.350.00-135
681.070.00-1191,600.0039.35-3.05-7.19%3134
1,541.500.00-121,620.0070.540.00-452
652.000.00-251,640.0055.000.00-1180
1,626.120.00-2161,660.0076.040.00-1664
2,058.450.00-181,680.0052.530.00-2227
499.660.00-1261,700.0051.40-5.34-9.41%8483
850.000.00-1111,720.0085.250.00-6628
660.000.00-1111,740.0060.100.00-519
1,113.000.00-171,760.0071.350.00-146
428.880.00-181,780.0085.000.00-568
418.440.00-3161,800.0069.00-4.00-5.48%2151
1,358.950.00-431,820.00111.000.00-973
715.000.00-231,840.0084.800.00-1047
924.500.00-121,860.0076.30-12.64-14.21%1147
1,150.970.00-221,880.00113.050.00-5123
360.380.00-1481,900.0093.90-6.35-6.33%50321
1,353.100.00-221,920.00100.04-2.57-2.50%797
424.760.00-131,940.00111.050.00-281
481.390.00-341,960.00116.450.00-298
860.810.00-251,980.00117.200.00-6130
392.000.00-311442,000.00115.87-15.13-11.55%191,000
446.100.00--602,020.00135.900.00-242
560.000.00-322,040.00125.00-62.91-33.48%139
268.000.00-242,060.00148.600.00-141
245.000.00--22,080.00219.610.00-1254
330.100.00-3382,100.00163.730.00-27316
316.980.00-5172,120.00160.96-14.79-8.42%1258
271.510.00-2182,140.00164.00-8.08-4.70%1067
276.000.00-11202,160.00176.99-7.51-4.07%16123
242.960.00-5302,180.00193.800.00-954
274.00+34.80+14.55%1602,200.00188.55-17.95-8.69%80796
244.00+15.15+6.62%5132,220.00209.00-5.39-2.51%140
233.080.00-2232,240.00224.000.00-487
216.53-10.47-4.61%11352,260.00233.000.00-371
225.910.00-11272,280.00240.500.00-381
196.76+9.08+4.84%211282,300.00256.000.00-19799
185.000.00-2392,320.00246.35-73.57-23.00%347
183.30+13.62+8.03%1402,340.00271.800.00-144
164.50+55.50+50.92%372,360.00396.250.00-362
167.00+40.00+31.50%1522,380.00307.700.00-785
145.340.00-495382,400.00319.380.00-11581
147.050.00-1222,420.00377.030.00-1540
134.680.00-1222,440.00387.700.00-156
142.860.00-2272,460.00404.130.00-1646
127.540.00-2482,480.00366.310.00-153
112.50-7.36-6.14%163482,500.00347.86-27.14-7.24%1625
123.32+18.02+17.11%81162,520.00382.900.00-2110
107.850.00-1292,540.00396.550.00-146
96.970.00-2632,550.00421.970.00-1143
101.050.00-2102,560.00429.170.00-139
103.00+3.00+3.00%3612,580.00430.000.00-460
83.00-0.65-0.78%22992,600.00437.250.00-12342
79.000.00-1792,620.00462.800.00-231
71.970.00-2162,640.00476.830.00-447
77.490.00-5652,650.00536.420.00-21,095
54.380.00-2252,660.00485.000.00-1124
71.950.00-5542,680.00529.630.00-156
60.950.00-44722,700.00524.050.00-2735
50.000.00-20732,720.00585.400.00-2276
59.300.00-11152,740.00549.000.00-195
52.00-6.85-11.64%52492,750.00557.300.00-3331
50.60-2.08-3.95%5912,760.00568.020.00-2110
51.00+8.10+18.88%51342,780.00582.350.00-1140
46.130.00-134842,800.00608.280.00-11,665
44.500.00-7162,820.00616.500.00-342
41.010.00-5332,840.00637.74-127.16-16.62%192
42.900.00-21152,850.00646.54-73.76-10.24%1368
40.500.00-1182,860.00651.350.00-150
41.450.00-1332,880.00726.680.00-352
34.660.00-51672,900.00695.350.00-5417
31.800.00-1772,920.00802.000.00-1124
31.350.00-2372,940.00735.530.00-391
28.600.00-2662,950.00791.100.00-1575
32.300.00-1432,960.00751.760.00-159
25.800.00-52172,980.00760.000.00-11,075
24.50+0.50+2.08%77463,000.00761.90-19.10-2.45%11,313
19.900.00-42743,010.00780.000.00-1192
24.00+1.21+5.31%2703,020.00852.030.00-2111
22.230.00-1423,030.00415.530.00-857
24.040.00-1403,040.00815.300.00-136
21.070.00-11903,050.00916.480.00-22127
24.000.00-1243,060.00968.570.00-1157
33.650.00-1113,070.00760.200.00-146
15.350.00-2683,080.00890.830.00-198
19.450.00-2683,090.00933.100.00-178
17.85-4.15-18.86%32253,100.00856.070.00-2427
25.480.00-1403,110.00934.100.00-233
17.150.00-2293,120.00980.230.00-159
17.150.00-1363,130.00909.560.00-5140
19.400.00-2563,140.00962.900.00-285
16.000.00-51473,150.001,030.000.00-4144
17.200.00-10903,160.00986.600.00-196
18.000.00-1873,170.00925.000.00-179
15.300.00-2493,180.00947.200.00-245
14.050.00-1393,190.00966.700.00-1130
13.75-0.37-2.62%135743,200.00982.930.00-1531
11.200.00-3603,210.00367.050.00-119
14.800.00-1813,220.001,055.590.00-11,422
12.50+2.75+28.21%2813,230.001,070.530.00-424
17.830.00-1303,240.001,065.830.00-336
11.500.00-11873,250.001,029.580.00-7278
12.600.00-12473,260.001,037.270.00-816
8.200.00-5453,270.001,150.000.00-533
11.05+0.85+8.33%10643,280.001,056.770.00-944
22.100.00-1283,290.001,190.160.00-136
11.05+0.60+5.74%96373,300.001,050.400.00-35252
11.000.00-1783,310.001,105.650.00-139
7.650.00-6443,320.001,215.330.00-240
7.500.00-10443,330.001,096.030.00-30150
9.100.00-1723,340.001,177.560.00-235
9.300.00-11393,350.001,140.000.00-190
8.870.00-1833,360.00816.120.00-178
6.900.00-51203,370.001,145.000.00-462
6.750.00-4753,380.001,216.300.00-422
9.800.00-2603,390.001,206.850.00-138
8.050.00-91,2213,400.001,173.290.00-31,158
6.650.00-201843,410.00468.100.00-121
6.200.00-4393,420.00944.550.00-2032
6.100.00-4733,430.001,292.690.00-419
8.000.00-1493,440.00963.530.00-2052
7.900.00-21253,450.001,329.490.00-4232
7.000.00-4613,460.00545.000.00-234
6.850.00-21433,470.00505.290.00-545
6.670.00-102603,480.001,351.100.00-245
6.200.00-11583,490.001,264.670.00-162
6.25-0.12-1.88%82,2393,500.001,275.980.00-21,604
5.50+0.05+0.92%22703,550.001,310.610.00-1177
5.16-0.11-2.09%26573,600.001,377.590.00-246
5.450.00-26653,650.001,435.130.00-141
4.710.00-15673,700.001,520.590.00-12110
4.140.00-12313,750.001,475.100.00-14
4.250.00-14483,800.001,619.940.00-1431
3.600.00-11923,850.001,391.000.00-3235
3.500.00-51943,900.001,803.450.00-11
2.83-0.07-2.41%11233,950.001,798.500.00-30
2.80-0.20-6.67%41,0804,000.001,880.730.00-21
2.800.00-31264,050.001,586.910.00-370
2.730.00-42324,100.001,954.900.00-22
3.040.00-81594,150.001,375.100.00-10
2.200.00-41,0824,200.001,777.770.00-31
2.310.00-112244,250.001,827.770.00-25
2.300.00-12484,300.002,141.420.00-13
2.130.00-11664,350.001,535.900.00-10
1.92-0.28-12.73%62874,400.002,122.850.00-119
2.100.00-31604,450.001,507.960.00-106
1.720.00-16664,500.002,243.36-96.57-4.13%36
2.010.00-1484,550.001,766.000.00-10
1.160.00-201644,600.001,827.990.00-20
2.000.00-2824,650.001,864.500.00-10
1.640.00-26624,700.001,558.570.00-20
0.81-0.78-49.06%1694,750.001,496.170.00-522
1.18-0.12-9.23%155784,800.002,261.270.00-10
1.280.00-11194,850.002,446.640.00-20
1.10-0.25-18.52%21414,900.002,364.200.00-10
1.400.00-11114,950.001,890.770.00-50
1.320.00-196615,000.002,197.480.00-40
1.320.00-11385,050.001,663.940.00-42
1.070.00-11625,100.002,009.220.00-10
1.230.00-11705,150.002,042.810.00-40
1.220.00-35615,200.002,109.020.00-10
1.310.00-12375,250.002,319.680.00-90
1.120.00-15615,300.002,341.530.00-13
1.080.00-394845,400.002,269.050.00-80
1.000.00-11,2625,500.002,556.500.00-10