Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.435,01+19,95 (+0,58%)
No fechamento: 4:00PM EDT
3.424,07 -10,94 (-0,32%)
Pós-fechamento: 07:59PM EDT
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
1,806.570.00-221,600.0012.700.00-246
-----1,620.0010.200.00-126
-----1,640.009.85-3.60-26.77%1177
1,645.400.00-401,660.0010.400.00-173
1,637.270.00--71,680.0011.500.00-2185
1,615.100.00--81,700.0017.200.00-233
1,596.020.00--81,720.0012.05-0.32-2.59%185
1,587.510.00-491,740.0019.550.00-21
1,753.450.00-161,760.0013.100.00-213
1,538.020.00--61,780.0015.230.00--11
1,514.760.00-1071,800.0017.800.00-195
1,593.560.00-411,820.0018.180.00-233
1,574.340.00-411,840.00-----
1,555.370.00-421,860.0016.350.00-42
1,536.210.00-211,880.0017.000.00-5103
1,518.030.00-241,900.0026.290.00-694
1,590.780.00-411,920.0019.000.00-1624
1,570.720.00--11,940.0020.150.00-22
-----1,960.0027.700.00-35
-----1,980.0021.200.00-269
1,270.000.00-152,000.0022.00-0.11-0.50%183
1,185.350.00--02,100.0028.400.00-5187
1,099.300.00--02,200.0040.700.00-7142
963.800.00-122,300.0041.75-9.60-18.70%1597
-----2,400.0052.00-1.00-1.89%3171
876.680.00-1942,500.0062.95-2.05-3.15%51197
850.350.00-2232,550.0087.000.00-541
880.000.00-1102,600.0077.500.00-1133
737.260.00-222,650.0088.450.00-101,383
731.900.00-1112,700.0098.100.00-101,072
621.100.00-6112,750.00129.750.00-226
801.250.00-142,800.00117.550.00-1353
621.950.00-162,850.00128.000.00-465
577.000.00-1242,900.00139.000.00-1106
558.000.00-162,950.00155.750.00-550
589.140.00-3513,000.00170.500.00-3311
515.900.00-223,010.00236.950.00-452
532.930.00--13,020.00236.290.00-159
-----3,030.00194.750.00-342
531.600.00-123,040.00198.100.00-315
491.000.00-183,050.00186.700.00-928
-----3,060.00187.45+0.60+0.32%449
548.590.00-113,070.00191.30-9.80-4.87%222
657.880.00-113,080.00271.100.00-26
-----3,090.00275.400.00-111
446.000.00-1533,100.00204.500.00-8201
416.000.00-563,110.00210.000.00-17
541.000.00-183,120.00269.400.00-2432
493.500.00-123,130.00293.250.00-113
421.600.00-1213,140.00226.600.00-156
539.720.00-133,150.00281.250.00-448
575.320.00-1353,160.00224.00-10.35-4.42%154
421.150.00-3003,170.00245.540.00-212
443.030.00-293,180.00340.000.00-257
494.300.00-1153,190.00241.910.00-28
455.000.00-2563,200.00244.65+2.65+1.10%6374
424.400.00-1263,210.00242.85-83.95-25.69%29
376.000.00-283,220.00350.070.00-20
479.180.00-393,230.00262.800.00-111
469.590.00-173,240.00344.990.00-218
465.00+10.45+2.30%11043,250.00310.650.00-156
437.000.00-1103,260.00343.160.00-1014
457.690.00-173,270.00333.350.00-117
452.090.00-1183,280.00357.850.00-110
353.470.00-5163,290.00275.510.00-116
436.230.00-21173,300.00287.60+3.60+1.27%5100
328.220.00-1223,310.00282.170.00-232
427.000.00-1213,320.00295.000.00-132
411.290.00-8313,330.00332.720.00-161
341.200.00-20493,340.00338.220.00-114
415.590.00-4763,350.00312.500.00-145
408.020.00-1553,360.00398.790.00-6874
285.250.00-32373,370.00321.540.00-17
290.240.00-2123,380.00326.450.00-18
384.000.00-173,390.00352.150.00-15
393.00+12.70+3.34%26473,400.00324.170.00-1672
365.000.00-2123,410.00408.550.00-12
370.150.00-2123,420.00333.200.00-22
279.450.00-2163,430.00449.750.00-11
350.400.00-3103,440.00464.670.00-114
353.550.00-181223,450.00359.000.00-147
250.800.00-193,460.00453.420.00-1015
345.18+8.63+2.56%200253,470.00458.020.00-1519
340.38-4.12-1.20%200333,480.00408.500.00-15
338.38-60.12-15.09%2333,490.00371.30-156.90-29.70%111
334.89+7.89+2.41%31,5383,500.00376.74-28.26-6.98%11,488
299.850.00-51363,550.00420.070.00-117
287.350.00-61223,600.00429.000.00-660
274.00+5.35+1.99%1833,650.00569.200.00-123
241.960.00-2643,700.00507.160.00-138
229.140.00-3483,750.00562.510.00-119
204.000.00-21123,800.00596.890.00-140
170.230.00-3943,850.00603.650.00-20
184.88+1.73+0.94%21413,900.00626.680.00-130
128.500.00-8423,950.00763.680.00-330
158.00+4.00+2.60%142094,000.00801.800.00-144
152.650.00-3274,050.00729.330.00-2213
132.350.00-2854,100.00771.820.00-2414
130.270.00-2304,150.00809.880.00-96
86.750.00-2784,200.00865.000.00-14
109.010.00-144,250.00909.900.00-27
75.060.00-101154,300.001,116.450.00--0
91.370.00-164,350.001,075.500.00-12
64.040.00-101134,400.00983.660.00-11
77.920.00-1174,450.00-----
73.20+1.20+1.67%11174,500.001,080.820.00-263
67.50+1.10+1.66%3174,550.00-----
45.800.00-8314,600.00-----
47.000.00-144,650.00-----
53.250.00-254,700.00-----
36.000.00-1334,750.00-----
46.500.00-11744,800.00-----
36.130.00-1734,850.00-----
40.000.00-1884,900.001,682.270.00-10
34.000.00-24274,950.00-----
33.700.00-123195,000.001,687.330.00-12
38.400.00-1465,050.00-----
27.990.00-32205,100.001,793.310.00-22
26.85+5.35+24.88%8145,150.001,560.400.00-63
18.350.00-14395,200.001,881.210.00-120
22.350.00-101095,250.001,652.530.00-21
17.300.00-141465,300.001,824.350.00-4054
20.450.00-122465,400.001,959.740.00-280
18.250.00-38705,500.002,136.680.00-11