Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,56+3,35 (+3,15%)
No fechamento: 04:00PM EDT
109,60 +0,04 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
21 de outubro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
56.40-5.70-9.18%33752.000.31-0.03-8.82%31,696
61.250.00--253.000.370.00-26395
-----54.000.530.00-10157
49.600.00--255.000.320.00-3120
-----57.000.330.00-21252
-----58.000.670.00-25304
45.750.00--959.000.560.00-644
50.550.00--760.000.58-0.17-22.67%4745
-----61.001.010.00-158119
-----62.000.68-0.01-1.45%50903
-----63.000.990.00-1254
46.650.00-336364.000.930.00-132
-----65.000.860.00-40875
39.600.00-2666.000.810.00-243
-----67.001.010.00-20554
85.270.00--6068.001.080.00-53,723
90.650.00--2069.000.950.00-2940
38.100.00-357470.001.17-0.42-26.42%50984
-----71.001.250.00-4577
39.040.00--6072.000.950.00-1426
-----73.001.570.00-86471
32.540.00--174.001.110.00-6394
33.150.00-24775.001.56-0.25-13.81%53,057
84.890.00---76.001.660.00-1427
31.900.00-22277.001.780.00-22185
46.010.00--4078.001.850.00-4191
31.90-1.75-5.20%24079.001.97-0.40-16.88%5392
29.500.00-64380.002.15-0.30-12.24%2171,761
-----81.001.680.00-80289
28.050.00-1582.002.700.00-15350
29.650.00-16383.001.970.00-4542
32.650.00-1284.003.800.00-24,681
25.090.00-24785.002.98-0.93-23.79%131,675
24.60-0.25-1.01%1286.003.50-0.70-16.67%80897
24.180.00-1187.003.310.00-1603
22.800.00-12188.004.050.00-18401
25.450.00-112189.003.80+1.01+36.20%10628
23.20-0.40-1.69%628990.003.76-0.74-16.44%2185,064
22.600.00-140391.004.60+0.28+6.48%20598
20.050.00-515292.004.75+0.25+5.56%189,783
22.170.00-64693.003.410.00-92,698
20.750.00-12294.005.550.00-31,570
20.000.00-614095.005.05-0.65-11.40%413,772
19.600.00-19196.005.25-1.40-21.05%33,374
17.650.00-116297.006.700.00-141,361
18.370.00-313998.005.95-0.85-12.50%551,331
15.000.00-138299.006.70-0.65-8.84%151,747
16.60+1.42+9.35%64,273100.006.53-1.22-15.74%1567,042
13.60+1.95+16.74%513,096105.008.43-1.35-13.80%9310,635
10.85+1.57+16.92%3786,463110.0010.70-1.75-14.06%2773,456
8.50+1.06+14.25%1256,579115.0013.25-2.09-13.62%1985,731
6.55+1.25+23.58%2777,817120.0016.59-1.91-10.32%606,305
4.93+0.95+23.87%1757,431125.0019.99-2.21-9.95%44,311
3.65+0.73+25.00%4257,295130.0024.68-0.65-2.57%14,990
2.73+0.65+31.25%3717,061135.0029.980.00-1634,996
1.99+0.47+30.92%1,5119,652140.0031.89-2.36-6.89%27,613
1.43+0.30+26.55%822,985145.0037.37-1.53-3.93%903,185
1.33+0.31+30.39%661,636146.2538.57-1.33-3.33%604,077
1.25+0.26+26.26%51,723146.5040.450.00-31,448
1.370.00-8605146.7540.600.00-6231
1.15+0.20+21.05%11942147.0040.250.00-173583
1.090.00-6486147.2538.900.00-180
0.920.00-17,324147.5042.200.00-411,808
1.050.00-1331147.7541.450.00-1979
1.010.00-2325148.0041.850.00-89672
1.220.00-12242148.2539.450.00-2125
0.920.00-15359148.5042.550.00-16121,371
0.900.00-30348148.7542.500.00-7359
1.070.00-1500149.0040.150.00-11564
0.880.00-1218149.2541.55+2.55+6.54%347
1.590.00-2319149.5030.950.00-3180
1.440.00-2319149.7543.350.00-4842
1.07+0.25+30.49%1748,993150.0043.600.00-1774,387
0.94+0.11+13.25%1460150.2541.550.00-3165
0.810.00-40502150.5046.000.00-4242
0.91+0.19+26.39%1119150.7530.100.00-8192
0.960.00-1154151.0031.950.00-4485
1.450.00-5316151.2541.720.00--340
0.770.00-32444151.5032.450.00-2190
1.380.00-82178151.7530.950.00-2118
0.95+0.19+25.00%2397152.0032.250.00-7306
0.700.00-159152.2545.900.00-86206
1.350.00-3672152.5043.520.00-1401,814
0.670.00-24428152.7547.380.00--140
0.720.00-20355153.0031.850.00-3220
0.79-0.49-38.28%1172153.2534.150.00--160
1.130.00-67296153.5035.700.00-5660
1.330.00-1499153.7543.700.00-18223
1.220.00-8206154.0044.490.00-602,480
1.120.00-5133154.2549.360.00--160
1.320.00-1186154.5047.00+12.25+35.25%14445
0.660.00-2262154.7551.300.00-11209
0.78+0.18+30.00%221,533155.0049.800.00-53,234
1.220.00-2220155.2534.550.00-32167
0.670.00-1191155.5045.290.00-2021
1.120.00-292155.7540.220.00-2187
0.690.00-5381156.0043.620.00-51,420
0.910.00-1227156.2516.140.00--140
1.140.00-2121156.5035.200.00-212,045
0.66-0.42-38.89%1143156.7515.820.00--20
0.700.00-7241157.0035.700.00-3168
1.230.00-9160157.2515.250.00--380
0.810.00-4539157.5049.300.00-40651
0.560.00-2273157.7554.000.00-60500
0.810.00-124663158.0036.600.00-2582
0.790.00-150445158.2514.530.00--380
0.990.00-2485158.5050.300.00-40600
0.720.00-1850158.7514.880.00--660
0.950.00-2919159.0055.600.00-11,848
0.520.00-4589159.2548.150.00--400
0.690.00-20802159.5034.610.00-40463
0.750.00-2303159.7515.720.00--280
0.59+0.15+34.09%1278,495160.0055.410.00-21,561
0.750.00-1279160.2538.340.00--740
0.880.00-1944160.5038.470.00--580
0.690.00-40788160.7538.170.00--500
0.490.00-2904161.0052.720.00-3722
0.420.00-402,004161.2554.500.00-14928,532
0.47+0.11+30.56%83,279165.0060.550.00-1001,676
0.310.00-43,698170.0061.250.00-30
0.28+0.05+21.74%4214,712175.0072.000.00-400
0.22+0.03+15.79%73,105180.0077.270.00-73
0.18+0.02+12.50%53,353185.0076.250.00--0
0.16+0.04+33.33%22,018190.0065.980.00--0
0.13+0.01+8.33%22,174195.0073.890.00--0
0.12+0.02+20.00%11411,639200.0079.050.00--0
0.100.00-12,213205.0079.480.00---
0.10+0.02+25.00%102,364210.0099.690.00---
0.060.00-21,757215.0074.250.00---
0.070.00-62,601220.00109.690.00---
0.060.00-12,123225.0079.950.00---
0.050.00-12,414230.00114.540.00---
0.050.00-43,156235.0090.030.00---
0.050.00-12,973240.0095.250.00---
0.05+0.01+25.00%263,006245.0099.980.00---
0.05+0.01+25.00%476,187250.00-----
-----1,040.005.00+0.75+17.65%24
-----1,080.005.490.00-19
-----1,100.004.500.00-15
-----1,180.0015.450.00--2
-----1,200.0010.050.00-224
-----1,220.0012.030.00-63
-----1,240.007.670.00-126
-----1,260.0013.800.00-47
882.000.00--11,280.0011.500.00-21
-----1,300.0010.55+0.90+9.33%230
-----1,320.0024.220.00-22
-----1,340.0014.580.00-228
1,705.320.00-1031,360.0028.060.00-2187
1,813.000.00--11,380.0036.250.00-1047
-----1,400.0013.20-4.05-23.48%143
-----1,420.0024.750.00-130
780.830.00-331,440.0039.900.00-121
-----1,460.0016.480.00-121
-----1,480.0019.810.00-115
810.000.00-121,500.0021.50+3.50+19.44%1125
1,697.820.00--01,520.0043.500.00-18
1,649.000.00--11,540.0026.980.00-27
920.16-320.84-25.85%201,560.0051.710.00-49
672.900.00-121,580.0030.400.00-520
1,338.410.00-211,600.0028.40+3.15+12.48%368
-----1,620.0029.92-1.38-4.41%611
1,299.350.00-201,640.0064.500.00-414
591.580.00-221,660.0033.72-5.83-14.74%124
1,262.780.00-201,680.0034.20+1.70+5.23%4182
563.420.00-221,700.0038.20+3.75+10.89%5874
-----1,720.0036.500.00-124
-----1,740.0038.180.00-322
582.450.00-111,760.0049.330.00-218
471.460.00-211,780.0046.380.00-428
745.530.00-10141,800.0050.00+5.60+12.61%253192
728.450.00-10161,820.0047.000.00-222
-----1,840.0059.800.00-15483
411.340.00-321,860.0059.90+5.66+10.44%1132
436.570.00--11,880.00117.300.00-161
476.410.00-231,900.0066.07+6.07+10.12%289152
590.500.00-441,920.0081.000.00-1160
353.870.00-481,940.0074.35+7.10+10.56%463
313.200.00-161,960.0078.40+8.30+11.84%660
308.520.00-2181,980.0082.150.00-867
590.700.00-12092,000.0087.18+9.41+12.10%52277
467.40+6.48+1.41%11252,100.00111.63+11.63+11.63%349213
409.35-32.65-7.39%12642,200.00142.20+16.48+13.11%178165
332.00-44.00-11.70%12632,300.00177.05-0.42-0.24%54324
285.86-20.64-6.73%153572,400.00217.81+23.20+11.92%45272
231.00-39.00-14.44%232942,500.00271.90+24.75+10.01%2177
191.10-24.66-11.43%52942,600.00329.44+26.44+8.73%2223
153.00-25.71-14.39%43262,700.00384.78+25.87+7.21%1238
119.20-20.80-14.86%83322,800.00453.430.00-1379
92.50-12.45-11.86%91182,900.00494.700.00-2158
82.77-20.01-19.47%2782,925.00843.100.00-1203
95.68-10.82-10.16%1792,930.00838.510.00-275
92.27-8.06-8.03%2282,935.00772.860.00-111
54.750.00-2302,940.00587.480.00-222
101.050.00-15222,945.00698.210.00-34
84.80-1.40-1.62%8192952,950.00693.790.00-192
100.450.00-9142,955.00819.120.00-23
94.300.00-1112,960.00717.000.00-229
69.870.00-2112,965.00843.440.00-16
58.640.00-3112,970.00865.000.00-11,058
79.30+21.43+37.03%1192,975.00913.490.00-417
79.15+50.27+174.07%1152,980.00777.330.00-223
75.20+42.95+133.18%142,985.00674.650.00-11
70.700.00-2162,990.00679.000.00-110
35.500.00-192,995.00566.330.00-443
74.00-16.00-17.78%184433,000.00613.05+41.38+7.24%4216
82.500.00-2123,005.00838.170.00-28
74.080.00-1163,010.00848.680.00-212
25.480.00-123,015.00883.820.00-110
72.330.00-373,020.00812.970.00-324
69.000.00-1123,025.00834.440.00-317
19.030.00-6173,030.00712.000.00-27
17.050.00-133,035.00809.620.00-16
69.900.00-183,040.00815.150.00-115
83.990.00-223,045.00949.700.00-26
67.72+20.67+43.93%1123,050.00658.960.00-3100
66.60+9.60+16.84%2213,055.00947.650.00-27
25.000.00-1113,060.00948.670.00-211
275.410.00-273,065.00683.050.00-58
29.800.00-2123,070.00687.330.00-533
29.290.00-4173,075.00831.240.00-89
28.810.00-493,080.00846.560.00-1128
62.50+2.00+3.31%153,085.00987.290.00-48
60.90+7.27+13.56%2103,090.00982.080.00-116
26.930.00-1133,095.00912.730.00-411
54.78-11.92-17.87%4993,100.00700.90-17.85-2.48%1155
18.650.00-4113,105.00940.950.00-19
18.380.00-293,110.00874.860.00-12
15.300.00-243,115.00954.330.00-18
61.700.00-12183,120.00916.820.00-171
64.850.00-1113,125.00322.880.00-37
16.160.00-213,130.00458.480.00-100101
20.050.00-263,135.00316.400.00--1
15.920.00-8113,140.00191.400.00-17
273.000.00-153,145.00305.000.00-1819
36.500.00-2263,150.001,068.120.00-132
52.300.00-6133,155.00738.050.00-5626
12.000.00-2333,160.00973.820.00-229
17.400.00-1233,165.00290.520.00-4219
21.600.00-2243,170.00898.160.00-530
45.03+15.78+53.95%1423,175.00297.590.00-4833
40.250.00-2463,180.00721.460.00-290
318.350.00-38303,185.00963.080.00-120
17.510.00-1413,190.00730.130.00-231
41.400.00-6153,195.00314.450.00--14
45.45-2.06-4.34%11253,200.001,111.000.00-285
12.050.00-1143,205.00766.890.00-1237
46.050.00-1473,210.00769.45-1.82-0.24%129
20.400.00-10403,215.00763.380.00-726
52.220.00-1503,220.00878.180.00-536
43.00-8.57-16.62%2833,225.001,116.990.00-101,439
34.85-4.15-10.64%51623,300.00843.140.00-1132
32.120.00-271583,400.001,115.850.00-140
21.80-3.85-15.01%839423,500.001,039.20-4.62-0.44%1163
18.00-0.30-1.64%11543,600.001,135.25-300.52-20.93%152
13.50-3.50-20.59%11513,700.001,525.000.00-11
14.000.00-7943,800.001,319.610.00-3013
11.200.00-331163,900.001,477.860.00-126
8.00-0.50-5.88%45384,000.001,581.030.00-21
7.20+0.18+2.56%141244,100.001,589.680.00-50
6.920.00-2994,200.001,993.820.00-20
5.05-0.60-10.62%1614,300.001,485.010.00-10
4.56-0.66-12.64%2704,400.002,193.870.00-20
4.30+0.40+10.26%7974,500.001,599.000.00-40
3.90-0.52-11.76%621204,600.002,290.890.00-20
3.40-0.45-11.69%321414,700.001,800.530.00-100
3.15-0.27-7.89%231234,800.001,905.020.00-20
3.00-0.28-8.54%11484,900.001,999.680.00-80
2.55-0.35-12.07%1644045,000.00-----