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
Pós-fechamento: 07:59PM EDT
Opções de compra
16 de setembro de 2022
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,806.57 | 0.00 | - | 2 | 2 | 1,600.00 | 12.70 | 0.00 | - | 2 | 46 |
| - | - | - | - | - | 1,620.00 | 10.20 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 1,640.00 | 9.85 | -3.60 | -26.77% | 1 | 177 |
| 1,645.40 | 0.00 | - | 4 | 0 | 1,660.00 | 10.40 | 0.00 | - | 1 | 73 |
| 1,637.27 | 0.00 | - | - | 7 | 1,680.00 | 11.50 | 0.00 | - | 2 | 185 |
| 1,615.10 | 0.00 | - | - | 8 | 1,700.00 | 17.20 | 0.00 | - | 2 | 33 |
| 1,596.02 | 0.00 | - | - | 8 | 1,720.00 | 12.05 | -0.32 | -2.59% | 18 | 5 |
| 1,587.51 | 0.00 | - | 4 | 9 | 1,740.00 | 19.55 | 0.00 | - | 2 | 1 |
| 1,753.45 | 0.00 | - | 1 | 6 | 1,760.00 | 13.10 | 0.00 | - | 2 | 13 |
| 1,538.02 | 0.00 | - | - | 6 | 1,780.00 | 15.23 | 0.00 | - | - | 11 |
| 1,514.76 | 0.00 | - | 10 | 7 | 1,800.00 | 17.80 | 0.00 | - | 1 | 95 |
| 1,593.56 | 0.00 | - | 4 | 1 | 1,820.00 | 18.18 | 0.00 | - | 2 | 33 |
| 1,574.34 | 0.00 | - | 4 | 1 | 1,840.00 | - | - | - | - | - |
| 1,555.37 | 0.00 | - | 4 | 2 | 1,860.00 | 16.35 | 0.00 | - | 4 | 2 |
| 1,536.21 | 0.00 | - | 2 | 1 | 1,880.00 | 17.00 | 0.00 | - | 5 | 103 |
| 1,518.03 | 0.00 | - | 2 | 4 | 1,900.00 | 26.29 | 0.00 | - | 6 | 94 |
| 1,590.78 | 0.00 | - | 4 | 1 | 1,920.00 | 19.00 | 0.00 | - | 16 | 24 |
| 1,570.72 | 0.00 | - | - | 1 | 1,940.00 | 20.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,960.00 | 27.70 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,980.00 | 21.20 | 0.00 | - | 2 | 69 |
| 1,270.00 | 0.00 | - | 1 | 5 | 2,000.00 | 22.00 | -0.11 | -0.50% | 1 | 83 |
| 1,185.35 | 0.00 | - | - | 0 | 2,100.00 | 28.40 | 0.00 | - | 5 | 187 |
| 1,099.30 | 0.00 | - | - | 0 | 2,200.00 | 40.70 | 0.00 | - | 7 | 142 |
| 963.80 | 0.00 | - | 1 | 2 | 2,300.00 | 41.75 | -9.60 | -18.70% | 1 | 597 |
| - | - | - | - | - | 2,400.00 | 52.00 | -1.00 | -1.89% | 3 | 171 |
| 876.68 | 0.00 | - | 1 | 94 | 2,500.00 | 62.95 | -2.05 | -3.15% | 51 | 197 |
| 850.35 | 0.00 | - | 2 | 23 | 2,550.00 | 87.00 | 0.00 | - | 5 | 41 |
| 880.00 | 0.00 | - | 1 | 10 | 2,600.00 | 77.50 | 0.00 | - | 1 | 133 |
| 737.26 | 0.00 | - | 2 | 2 | 2,650.00 | 88.45 | 0.00 | - | 10 | 1,383 |
| 731.90 | 0.00 | - | 1 | 11 | 2,700.00 | 98.10 | 0.00 | - | 10 | 1,072 |
| 621.10 | 0.00 | - | 6 | 11 | 2,750.00 | 129.75 | 0.00 | - | 2 | 26 |
| 801.25 | 0.00 | - | 1 | 4 | 2,800.00 | 117.55 | 0.00 | - | 1 | 353 |
| 621.95 | 0.00 | - | 1 | 6 | 2,850.00 | 128.00 | 0.00 | - | 4 | 65 |
| 577.00 | 0.00 | - | 1 | 24 | 2,900.00 | 139.00 | 0.00 | - | 1 | 106 |
| 558.00 | 0.00 | - | 1 | 6 | 2,950.00 | 155.75 | 0.00 | - | 5 | 50 |
| 589.14 | 0.00 | - | 3 | 51 | 3,000.00 | 170.50 | 0.00 | - | 3 | 311 |
| 515.90 | 0.00 | - | 2 | 2 | 3,010.00 | 236.95 | 0.00 | - | 4 | 52 |
| 532.93 | 0.00 | - | - | 1 | 3,020.00 | 236.29 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 3,030.00 | 194.75 | 0.00 | - | 3 | 42 |
| 531.60 | 0.00 | - | 1 | 2 | 3,040.00 | 198.10 | 0.00 | - | 3 | 15 |
| 491.00 | 0.00 | - | 1 | 8 | 3,050.00 | 186.70 | 0.00 | - | 9 | 28 |
| - | - | - | - | - | 3,060.00 | 187.45 | +0.60 | +0.32% | 4 | 49 |
| 548.59 | 0.00 | - | 1 | 1 | 3,070.00 | 191.30 | -9.80 | -4.87% | 2 | 22 |
| 657.88 | 0.00 | - | 1 | 1 | 3,080.00 | 271.10 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 3,090.00 | 275.40 | 0.00 | - | 1 | 11 |
| 446.00 | 0.00 | - | 1 | 53 | 3,100.00 | 204.50 | 0.00 | - | 8 | 201 |
| 416.00 | 0.00 | - | 5 | 6 | 3,110.00 | 210.00 | 0.00 | - | 1 | 7 |
| 541.00 | 0.00 | - | 1 | 8 | 3,120.00 | 269.40 | 0.00 | - | 24 | 32 |
| 493.50 | 0.00 | - | 1 | 2 | 3,130.00 | 293.25 | 0.00 | - | 1 | 13 |
| 421.60 | 0.00 | - | 1 | 21 | 3,140.00 | 226.60 | 0.00 | - | 1 | 56 |
| 539.72 | 0.00 | - | 1 | 3 | 3,150.00 | 281.25 | 0.00 | - | 4 | 48 |
| 575.32 | 0.00 | - | 1 | 35 | 3,160.00 | 224.00 | -10.35 | -4.42% | 1 | 54 |
| 421.15 | 0.00 | - | 30 | 0 | 3,170.00 | 245.54 | 0.00 | - | 2 | 12 |
| 443.03 | 0.00 | - | 2 | 9 | 3,180.00 | 340.00 | 0.00 | - | 2 | 57 |
| 494.30 | 0.00 | - | 1 | 15 | 3,190.00 | 241.91 | 0.00 | - | 2 | 8 |
| 455.00 | 0.00 | - | 2 | 56 | 3,200.00 | 244.65 | +2.65 | +1.10% | 6 | 374 |
| 424.40 | 0.00 | - | 1 | 26 | 3,210.00 | 242.85 | -83.95 | -25.69% | 2 | 9 |
| 376.00 | 0.00 | - | 2 | 8 | 3,220.00 | 350.07 | 0.00 | - | 2 | 0 |
| 479.18 | 0.00 | - | 3 | 9 | 3,230.00 | 262.80 | 0.00 | - | 1 | 11 |
| 469.59 | 0.00 | - | 1 | 7 | 3,240.00 | 344.99 | 0.00 | - | 2 | 18 |
| 465.00 | +10.45 | +2.30% | 1 | 104 | 3,250.00 | 310.65 | 0.00 | - | 1 | 56 |
| 437.00 | 0.00 | - | 1 | 10 | 3,260.00 | 343.16 | 0.00 | - | 10 | 14 |
| 457.69 | 0.00 | - | 1 | 7 | 3,270.00 | 333.35 | 0.00 | - | 1 | 17 |
| 452.09 | 0.00 | - | 1 | 18 | 3,280.00 | 357.85 | 0.00 | - | 1 | 10 |
| 353.47 | 0.00 | - | 5 | 16 | 3,290.00 | 275.51 | 0.00 | - | 1 | 16 |
| 436.23 | 0.00 | - | 2 | 117 | 3,300.00 | 287.60 | +3.60 | +1.27% | 5 | 100 |
| 328.22 | 0.00 | - | 1 | 22 | 3,310.00 | 282.17 | 0.00 | - | 2 | 32 |
| 427.00 | 0.00 | - | 1 | 21 | 3,320.00 | 295.00 | 0.00 | - | 1 | 32 |
| 411.29 | 0.00 | - | 8 | 31 | 3,330.00 | 332.72 | 0.00 | - | 1 | 61 |
| 341.20 | 0.00 | - | 20 | 49 | 3,340.00 | 338.22 | 0.00 | - | 1 | 14 |
| 415.59 | 0.00 | - | 4 | 76 | 3,350.00 | 312.50 | 0.00 | - | 1 | 45 |
| 408.02 | 0.00 | - | 1 | 55 | 3,360.00 | 398.79 | 0.00 | - | 68 | 74 |
| 285.25 | 0.00 | - | 3 | 237 | 3,370.00 | 321.54 | 0.00 | - | 1 | 7 |
| 290.24 | 0.00 | - | 2 | 12 | 3,380.00 | 326.45 | 0.00 | - | 1 | 8 |
| 384.00 | 0.00 | - | 1 | 7 | 3,390.00 | 352.15 | 0.00 | - | 1 | 5 |
| 393.00 | +12.70 | +3.34% | 2 | 647 | 3,400.00 | 324.17 | 0.00 | - | 1 | 672 |
| 365.00 | 0.00 | - | 2 | 12 | 3,410.00 | 408.55 | 0.00 | - | 1 | 2 |
| 370.15 | 0.00 | - | 2 | 12 | 3,420.00 | 333.20 | 0.00 | - | 2 | 2 |
| 279.45 | 0.00 | - | 2 | 16 | 3,430.00 | 449.75 | 0.00 | - | 1 | 1 |
| 350.40 | 0.00 | - | 3 | 10 | 3,440.00 | 464.67 | 0.00 | - | 1 | 14 |
| 353.55 | 0.00 | - | 18 | 122 | 3,450.00 | 359.00 | 0.00 | - | 1 | 47 |
| 250.80 | 0.00 | - | 1 | 9 | 3,460.00 | 453.42 | 0.00 | - | 10 | 15 |
| 345.18 | +8.63 | +2.56% | 200 | 25 | 3,470.00 | 458.02 | 0.00 | - | 15 | 19 |
| 340.38 | -4.12 | -1.20% | 200 | 33 | 3,480.00 | 408.50 | 0.00 | - | 1 | 5 |
| 338.38 | -60.12 | -15.09% | 2 | 33 | 3,490.00 | 371.30 | -156.90 | -29.70% | 1 | 11 |
| 334.89 | +7.89 | +2.41% | 3 | 1,538 | 3,500.00 | 376.74 | -28.26 | -6.98% | 1 | 1,488 |
| 299.85 | 0.00 | - | 5 | 136 | 3,550.00 | 420.07 | 0.00 | - | 1 | 17 |
| 287.35 | 0.00 | - | 6 | 122 | 3,600.00 | 429.00 | 0.00 | - | 6 | 60 |
| 274.00 | +5.35 | +1.99% | 1 | 83 | 3,650.00 | 569.20 | 0.00 | - | 1 | 23 |
| 241.96 | 0.00 | - | 2 | 64 | 3,700.00 | 507.16 | 0.00 | - | 1 | 38 |
| 229.14 | 0.00 | - | 3 | 48 | 3,750.00 | 562.51 | 0.00 | - | 1 | 19 |
| 204.00 | 0.00 | - | 2 | 112 | 3,800.00 | 596.89 | 0.00 | - | 1 | 40 |
| 170.23 | 0.00 | - | 3 | 94 | 3,850.00 | 603.65 | 0.00 | - | 2 | 0 |
| 184.88 | +1.73 | +0.94% | 2 | 141 | 3,900.00 | 626.68 | 0.00 | - | 1 | 30 |
| 128.50 | 0.00 | - | 8 | 42 | 3,950.00 | 763.68 | 0.00 | - | 3 | 30 |
| 158.00 | +4.00 | +2.60% | 14 | 209 | 4,000.00 | 801.80 | 0.00 | - | 1 | 44 |
| 152.65 | 0.00 | - | 3 | 27 | 4,050.00 | 729.33 | 0.00 | - | 22 | 13 |
| 132.35 | 0.00 | - | 2 | 85 | 4,100.00 | 771.82 | 0.00 | - | 24 | 14 |
| 130.27 | 0.00 | - | 2 | 30 | 4,150.00 | 809.88 | 0.00 | - | 9 | 6 |
| 86.75 | 0.00 | - | 2 | 78 | 4,200.00 | 865.00 | 0.00 | - | 1 | 4 |
| 109.01 | 0.00 | - | 1 | 4 | 4,250.00 | 909.90 | 0.00 | - | 2 | 7 |
| 75.06 | 0.00 | - | 10 | 115 | 4,300.00 | 1,116.45 | 0.00 | - | - | 0 |
| 91.37 | 0.00 | - | 1 | 6 | 4,350.00 | 1,075.50 | 0.00 | - | 1 | 2 |
| 64.04 | 0.00 | - | 10 | 113 | 4,400.00 | 983.66 | 0.00 | - | 1 | 1 |
| 77.92 | 0.00 | - | 1 | 17 | 4,450.00 | - | - | - | - | - |
| 73.20 | +1.20 | +1.67% | 1 | 117 | 4,500.00 | 1,080.82 | 0.00 | - | 2 | 63 |
| 67.50 | +1.10 | +1.66% | 3 | 17 | 4,550.00 | - | - | - | - | - |
| 45.80 | 0.00 | - | 8 | 31 | 4,600.00 | - | - | - | - | - |
| 47.00 | 0.00 | - | 1 | 4 | 4,650.00 | - | - | - | - | - |
| 53.25 | 0.00 | - | 2 | 5 | 4,700.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 1 | 33 | 4,750.00 | - | - | - | - | - |
| 46.50 | 0.00 | - | 1 | 174 | 4,800.00 | - | - | - | - | - |
| 36.13 | 0.00 | - | 1 | 73 | 4,850.00 | - | - | - | - | - |
| 40.00 | 0.00 | - | 1 | 88 | 4,900.00 | 1,682.27 | 0.00 | - | 1 | 0 |
| 34.00 | 0.00 | - | 24 | 27 | 4,950.00 | - | - | - | - | - |
| 33.70 | 0.00 | - | 12 | 319 | 5,000.00 | 1,687.33 | 0.00 | - | 1 | 2 |
| 38.40 | 0.00 | - | 1 | 46 | 5,050.00 | - | - | - | - | - |
| 27.99 | 0.00 | - | 3 | 220 | 5,100.00 | 1,793.31 | 0.00 | - | 2 | 2 |
| 26.85 | +5.35 | +24.88% | 8 | 14 | 5,150.00 | 1,560.40 | 0.00 | - | 6 | 3 |
| 18.35 | 0.00 | - | 1 | 439 | 5,200.00 | 1,881.21 | 0.00 | - | 1 | 20 |
| 22.35 | 0.00 | - | 10 | 109 | 5,250.00 | 1,652.53 | 0.00 | - | 2 | 1 |
| 17.30 | 0.00 | - | 14 | 146 | 5,300.00 | 1,824.35 | 0.00 | - | 40 | 54 |
| 20.45 | 0.00 | - | 12 | 246 | 5,400.00 | 1,959.74 | 0.00 | - | 2 | 80 |
| 18.25 | 0.00 | - | 3 | 870 | 5,500.00 | 2,136.68 | 0.00 | - | 1 | 1 |
© 2021 Verizon Media. Todos os direitos reservados.
