Mercado fechará em 3 h 56 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,01+1,68 (+1,47%)
A partir de 12:04PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
18 de novembro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
64.000.00-57031852.000.390.00-1910
62.150.00-22353.000.510.00-1722
57.730.00--2054.000.580.00-12,478
-----55.000.530.00-3564
54.800.00-12156.000.600.00-1493
-----57.000.460.00--160
-----58.001.060.00-3125
62.900.00--159.000.450.00-545
51.000.00-18160.000.59-0.16-21.33%20108
-----61.000.860.00-5450
-----62.000.900.00-1523,246
-----63.000.910.00-1561
-----64.000.860.00-12,184
43.370.00--6065.000.990.00-2522
-----66.001.180.00-151
-----67.000.960.00-11,126
42.250.00-1168.001.160.00-1159
44.350.00-5269.001.540.00-2148
-----70.001.15-0.16-12.21%101,995
-----71.001.370.00-771,585
35.600.00--272.001.600.00-51,067
36.000.00-24073.001.550.00-159
34.950.00--2074.001.940.00-3186
32.450.00--175.001.950.00-51,949
35.200.00--2076.001.680.00-2144
48.850.00-14076.501.810.00-63888
31.650.00-10015577.002.270.00-59170
36.000.00--777.501.970.00-1131
30.350.00-124678.002.110.00-3166
31.100.00-4578.501.96-0.42-17.65%1111
31.550.00-102079.002.02-0.12-5.61%6408
29.500.00-489979.502.660.00-2245
37.940.00-93180.002.07-0.16-7.17%33,927
36.050.00-62580.502.560.00-485
35.900.00-56581.002.23-0.52-18.91%1432
36.780.00-15181.502.920.00-5678
34.500.00-51082.002.40-0.21-8.05%4201
28.550.00--3582.502.47-0.26-9.52%2185
35.300.00-11983.002.56-0.06-2.29%263
34.200.00-415083.502.57-0.48-15.74%21,068
-----84.002.69-0.91-25.28%3302
33.300.00--1284.502.730.00-550
25.500.00-105085.002.76-0.05-1.78%78917
41.970.00--2085.502.880.00-1584
31.490.00--2086.003.500.00-1509
28.700.00--286.503.600.00-11,191
-----87.004.440.00-6382
26.000.00-474987.504.150.00-22,431
31.340.00-1188.003.400.00-12,570
-----88.503.50-1.10-23.91%1364
35.000.00--2089.004.300.00-21,099
34.150.00-92989.503.65-0.65-15.12%11,068
30.15+0.60+2.03%646690.003.75-0.10-2.60%39,471
29.000.00-52590.503.85+0.05+1.32%1787
-----91.004.900.00-21,723
27.550.00-327391.505.200.00-51,508
28.430.00-1092.004.430.00-1178
32.300.00-2292.504.30-0.60-12.24%14,351
31.450.00--193.004.850.00-121,560
31.200.00--193.504.30-1.20-21.82%11746
21.200.00-11394.005.550.00-15938
30.400.00-12194.505.900.00-14,325
25.950.00-329595.004.60-0.16-3.36%151,735
21.250.00-1217195.505.00-0.10-1.96%3602
23.800.00-123296.005.15-1.20-18.90%2615
20.700.00-18196.505.400.00-5765
23.100.00--397.005.750.00-10564
22.750.00-31597.505.50-1.35-19.71%9651
18.850.00-345098.005.65-0.35-5.83%3675
16.800.00-12198.505.75-0.15-2.54%3981
20.310.00-17899.005.95-0.13-2.14%3663
19.900.00-354599.506.10+0.19+3.21%61,314
20.100.00-18,207100.005.80-0.40-6.45%224,888
13.350.00-274101.006.60+0.15+2.33%62895
19.600.00-349102.006.85-0.20-2.84%7771
14.600.00-299103.007.25+0.25+3.57%6951
19.28+0.28+1.47%12221104.007.55+0.15+2.03%15813
18.90+0.90+5.00%26,477105.007.45-0.65-8.02%1194,140
16.790.00-1217106.008.25-0.20-2.37%9905
17.500.00-2516107.008.650.00-81,088
17.050.00-581,082108.009.10+0.30+3.41%14818
15.850.00-3954109.009.50+0.30+3.26%81,634
15.37-0.53-3.33%458,293110.009.95+0.12+1.22%1411,091
14.080.00-11,105111.009.75-0.30-2.99%432,043
14.50+0.85+6.23%231,192112.0010.80+0.35+3.35%6886
14.40+0.40+2.86%2271113.0010.55-0.80-7.05%6311,985
13.33-0.27-1.99%13389114.0011.65+0.25+2.19%91,618
12.90+0.35+2.79%6059,343115.0011.45-0.35-2.97%6243,052
12.65+0.70+5.86%7342116.0012.65-0.20-1.56%51,022
11.76-0.24-2.00%405359117.0013.25-0.10-0.75%36648
10.85-0.40-3.56%7483118.0013.85+0.40+2.97%1747
10.82-0.03-0.28%10459119.0014.35+0.10+0.70%17742
10.29+0.19+1.88%125,914120.0014.30-0.15-1.04%84,444
9.45-0.75-7.35%71,175121.0015.45-0.10-0.64%11840
9.15-0.10-1.08%31,202122.0016.00+0.15+0.95%51,143
8.70-0.69-7.35%51,766123.0016.150.00-71,638
8.25-0.65-7.30%132,644124.0018.460.00-112,516
8.24+0.14+1.73%298,840125.0017.80-0.79-4.25%32,435
7.50-0.55-6.83%121,495126.0021.700.00-3233,200
7.50-0.25-3.23%671,514127.0022.650.00-401,268
6.80-0.30-4.23%741,553128.0019.710.00-51,114
6.50-0.20-2.99%191,036129.0022.270.00-1841
6.80+0.05+0.74%286,879130.0019.85-1.23-5.83%102,702
6.40+0.25+4.07%24380130.5024.400.00-20310
6.05-0.05-0.82%18316131.0025.200.00-9268
5.90-0.35-5.60%20409131.5025.050.00-444
5.65-0.10-1.74%72,600132.0025.650.00-100158
6.05+0.25+4.31%191,408132.5022.800.00-30693
5.450.00-6541133.0026.350.00-22234
5.20-0.25-4.59%6526133.5032.050.00-10139
5.25+0.05+0.96%12361134.0023.35-6.90-22.81%1283
4.95+1.63+49.10%4244134.5032.850.00-40120
5.25-0.05-0.94%273,910135.0024.00-1.75-6.80%6332
4.80-0.25-4.95%6144135.5028.850.00-221
4.65-0.20-4.12%5290136.0034.330.00-2329
4.55-0.25-5.21%11189136.5029.750.00-6195
4.50+0.05+1.12%6226137.0030.750.00-12265
4.30-0.15-3.37%9431137.5032.950.00-1162
4.30-0.05-1.15%2153138.0030.930.00-2022
4.10-0.16-3.76%7287138.5023.350.00-140
3.95-0.25-5.95%4171139.0031.850.00-20825
3.95-0.05-1.25%8136139.5032.450.00-121
4.00+0.05+1.27%164,006140.0029.610.00-10719
3.85-0.15-3.75%243140.5029.220.00-10142
3.60-0.30-7.69%4394141.0034.250.00-1166
3.50+1.08+44.63%3330141.5034.600.00-324
3.500.00-277341142.0031.960.00-14160
3.40-0.25-6.85%4407142.5031.850.00-3170
3.30-0.05-1.49%392143.0032.820.00-445
3.350.00-1118143.5035.950.00--4
2.150.00-1191144.0038.000.00-4162
3.05-0.05-1.61%5253144.5033.550.00-6880
2.87-0.12-4.01%24789145.0034.250.00-35319
2.99+0.06+2.05%1236145.5028.000.00-32152
2.920.00-346146.0032.90-6.40-16.28%5217
2.71+0.30+12.45%2156146.2529.150.00-141
2.790.00-3132146.5033.200.00-2029
2.80-0.03-1.06%2356146.7539.450.00--80
2.68-0.04-1.47%4392147.0044.890.00-191200
2.290.00-126147.2543.760.00--160
2.51-0.17-6.34%3126147.5036.300.00-1240
2.680.00-260147.75-----
2.54-0.11-4.15%358148.00-----
2.39+0.31+14.90%238148.2529.700.00--4
2.55+0.04+1.59%186148.50-----
2.52+0.07+2.86%220148.7542.400.00-6287
2.41-0.10-3.98%324149.0046.730.00-224224
2.38+0.01+0.42%336149.25-----
2.28-0.17-6.94%272149.50-----
2.27-0.08-3.40%1532149.7541.730.00--20
2.40-0.02-0.83%912,883150.0036.32-2.18-5.66%20799
2.42-0.24-9.02%11,249150.25-----
2.30+0.66+40.24%139150.5037.90+6.60+21.09%767
2.20-0.11-4.76%232150.7531.500.00--7
2.16+0.05+2.37%4147151.0039.230.00-121
2.08-0.27-11.49%5384151.25-----
2.07-0.05-2.36%121151.50-----
2.08-0.16-7.14%319151.7549.450.00--1
2.06-0.09-4.19%372152.00-----
2.03-0.09-4.25%2168152.2532.900.00-36192
1.91-0.34-15.11%2153152.5029.700.00-2040
1.92-0.09-4.48%728152.7533.550.00-5125
1.94-0.10-4.90%5191153.0045.000.00-3860
1.89-0.11-5.50%131153.25-----
1.89-0.06-3.08%48153.50-----
1.100.00-1,1761,236153.7534.020.00--40
1.84-0.07-3.66%152154.0046.690.00-100180
1.83-0.05-2.66%313154.2546.950.00-100101
2.150.00-41,416154.5049.270.00--20
1.70-0.18-9.57%21,254154.7534.450.00-260
1.71-0.13-7.07%5593155.0040.560.00-163
1.74-0.17-8.90%2146155.2536.750.00-220
1.78+0.42+30.88%1481155.5045.870.00---
1.770.00-1472155.75-----
1.800.00-35,751156.00-----
1.65+0.59+55.66%3164156.2546.260.00--40
1.60+0.17+11.89%11,039156.5046.390.00--20
1.61-0.07-4.17%2104156.7553.300.00--2
1.56+0.03+1.96%3939157.0048.380.00-2037
1.55+0.49+46.23%2447157.50-----
1.51-0.01-0.66%2122158.0051.780.00--20
1.43-0.12-7.74%325158.5048.550.00--280
1.52+0.52+52.00%1249159.0038.530.00-1104
1.36+0.08+6.25%4276159.5038.980.00-165
1.400.00-11,102160.0056.380.00-2241
1.390.00-3359160.5043.780.00--40
1.26-0.15-10.64%3245161.0055.180.00--20
1.27-0.03-2.31%2326161.50-----
0.920.00-21,627162.0048.800.00-1518
0.680.00-251,638162.5051.360.00-1232
1.18-0.01-0.84%1215163.00-----
1.15+0.40+53.33%2445163.5055.710.00--20
0.690.00-25130164.0053.000.00--40
1.120.00-7247164.5042.510.00--20
0.850.00-2638165.0055.700.00-1780
1.03-0.03-2.83%1274165.50-----
0.970.00-174166.00-----
1.000.00-3428166.5058.010.00-10035
0.990.00-25190167.0058.530.00-10035
0.930.00-2154167.5056.800.00--20
1.080.00-3364168.0062.500.00--20
0.890.00-163168.50-----
0.850.00-1548169.0057.990.00--280
0.720.00-139169.50-----
0.900.00-12,078170.0046.090.00--1,180
0.87+0.06+7.41%11,039170.5061.300.00--20
0.810.00-3499171.0047.320.00--40
0.840.00-125171.5047.800.00--400
0.770.00-2082172.0063.040.00-851,405
0.430.00-21,302172.5063.600.00-501,464
1.180.00-23173.0064.250.00--185
0.400.00-11201173.5067.620.00--20
0.410.00-2460174.0052.000.00--0
0.510.00-2148174.5060.930.00--0
0.690.00-292,746175.0064.600.00-10
0.600.00-24,504177.5055.540.00--20
0.600.00-23,041180.0075.000.00-200
0.500.00-511,872182.5061.120.00--0
0.460.00-23,230185.0063.460.00--0
0.420.00-72,100187.5066.260.00--0
0.400.00-101,791190.0068.870.00--0
0.350.00-1723192.50-----
0.31-0.02-6.06%345,239195.0091.230.00-20
-----1,040.006.30+1.40+28.57%1040
-----1,060.0010.060.00--1
1,154.630.00--11,080.006.67-1.54-18.76%4127
-----1,100.0015.420.00-228
1,115.840.00--11,120.00-----
-----1,160.009.820.00-16
-----1,180.0010.500.00-22
1,249.000.00-141,200.00-----
-----1,220.0023.700.00--23
-----1,240.0011.95+1.20+11.16%3171
-----1,260.0027.930.00-229
-----1,280.0013.60-5.64-29.31%3110
867.320.00--31,300.0013.600.00-1016
-----1,320.0021.750.00-22
-----1,340.0017.29-0.66-3.68%255
-----1,360.0035.000.00-13
-----1,380.0048.200.00--2
-----1,400.0019.60-14.11-41.86%249
-----1,420.0048.350.00-1518
-----1,440.0024.660.00-252
659.270.00--21,460.0030.280.00-24
698.900.00--11,480.0024.85-4.65-15.76%211
-----1,500.0031.920.00-297
703.970.00-211,520.0055.810.00--6
772.640.00-221,530.0029.00-12.60-30.29%1440
-----1,540.0029.65-16.95-36.37%41
-----1,550.0032.43-28.63-46.89%28
-----1,560.0071.600.00-65
-----1,570.0035.840.00-25
706.250.00-111,580.0079.900.00--1
614.070.00-211,590.0038.850.00-12
-----1,600.0033.750.00-3203
627.750.00-211,610.0052.500.00-21
-----1,620.0073.500.00-32
579.080.00--11,630.0040.08-40.38-50.19%14
-----1,640.0074.840.00--1
-----1,650.0077.720.00-21
652.800.00-111,660.0060.000.00--1
550.750.00--11,670.0081.250.00-233
-----1,680.0080.000.00-17
-----1,690.0046.200.00-11
748.000.00-121,700.0048.45-3.53-6.79%3744
839.440.00-111,710.0089.950.00-231
629.760.00-211,720.0062.630.00-324
-----1,730.0090.700.00-157
-----1,740.0097.440.00--6
-----1,750.0064.550.00-1104
-----1,760.0052.300.00-4131
-----1,770.0066.150.00-217
699.900.00-111,780.0053.400.00-4747
462.610.00--11,790.0055.550.00-5351
757.250.00-1221,800.0063.31+6.09+10.64%5425
574.890.00-211,810.0063.600.00-1934
-----1,820.0065.300.00-1384
434.300.00-221,830.0061.090.00-363
445.330.00--01,840.0076.000.00-16
-----1,850.0064.370.00-4210
-----1,860.0073.50-7.30-9.03%587
-----1,870.0077.42+9.87+14.61%134
-----1,880.0079.36+9.16+13.05%239
499.430.00-211,890.0072.000.00-30207
335.200.00-251,900.0079.99+6.14+8.31%2093
432.510.00--81,910.0086.00+10.20+13.46%3036
579.820.00-211,920.0077.750.00-3038
411.700.00--41,930.00184.520.00--29
-----1,940.00130.200.00-1118
-----1,950.0084.990.00-229
635.700.00-131,960.0096.69+10.90+12.71%138
627.590.00-111,970.00149.300.00-647
302.200.00-231,980.00135.140.00-421
317.040.00--11,990.00102.23+8.08+8.58%214
570.63-3.26-0.57%24102,000.00104.53+8.05+8.34%31293
348.050.00--32,020.00155.000.00-122
260.000.00--12,040.00107.70-31.30-22.52%133
554.400.00-232,060.00123.540.00-149
550.000.00-122,080.00135.580.00-533
335.750.00-83192,100.00131.00+2.88+2.25%51190
355.530.00-492,120.00131.00+9.10+7.47%131
320.500.00-1192,140.00179.970.00-338
471.820.00-1152,160.00201.000.00-122
310.250.00-6462,180.00165.750.00-123
422.50-21.50-4.84%24102,200.00163.30+15.33+10.36%175111
406.59-13.41-3.19%2552,220.00170.30-11.94-6.55%933
376.430.00-3312,240.00181.00-54.80-23.24%134
395.650.00-2102,260.00186.40-4.40-2.31%3372
352.820.00-2102,280.00184.17+7.75+4.39%833
408.000.00-14212,300.00199.12+15.25+8.29%21127
344.750.00-562,320.00213.12-59.53-21.83%213
318.870.00-372,340.00218.20-66.90-23.47%1121
344.500.00-192,360.00236.250.00-830
352.000.00-1122,380.00306.650.00-719
330.63-19.37-5.53%23052,400.00242.00+0.78+0.32%2199
321.75-9.43-2.85%1512,420.00232.170.00-8239
320.240.00-110462,440.00265.55+24.32+10.08%645
274.61-34.49-11.16%2782,460.00276.57+23.62+9.34%272
266.03-38.19-12.55%41202,480.00286.58+27.44+10.59%4129
257.26-38.44-13.00%134212,500.00296.54+26.71+9.90%12111
247.16-34.72-12.32%2672,520.00307.53+27.92+9.99%2155
275.710.00-159712,540.00300.02+13.41+4.68%161
263.700.00-126652,560.00298.600.00-12253
225.90-27.60-10.89%4452,580.00323.26+13.36+4.31%240
214.90-31.59-12.82%43122,600.00331.98+13.33+4.18%3100
208.35-34.20-14.10%3142,610.00341.53+18.07+5.59%211
209.00+5.55+2.73%442,620.00550.840.00-55
204.95+5.45+2.73%492,630.00606.730.00--1
206.50+11.10+5.68%11262,640.00474.950.00-27
196.95-26.40-11.82%4652,650.00375.59-6.04-1.58%4434
210.16-0.36-0.17%6252,660.00502.760.00-211
184.150.00-1262,670.00484.840.00-47
180.750.00-2162,680.00504.000.00-113
62.990.00-10112,690.00677.250.00-24
178.75-20.67-10.37%21182,700.00453.810.00-216
58.920.00--12,710.00-----
177.650.00-272,720.00408.39-301.61-42.48%149
171.25+6.25+3.79%162,730.00429.00-31.15-6.77%61
86.400.00-122,740.00438.23-129.27-22.78%23
54.200.00-8152,750.00416.100.00-19
53.020.00--22,760.00-----
153.86+102.41+199.05%122,770.00733.140.00-12
154.45+103.90+205.54%352,780.00467.750.00-126
-----2,790.00735.660.00--1
148.48-1.68-1.12%275882,800.00510.790.00-224
83.850.00--12,810.00517.600.00-25
141.64+3.97+2.88%2142,820.00548.650.00-28
133.260.00-5112,830.00-----
150.900.00-362,840.00510.400.00-13
128.400.00-5172,850.00717.000.00-17
65.330.00-232,860.00687.650.00-12
141.970.00-252,870.00-----
121.650.00-162,880.00751.030.00-27
130.85+13.54+11.54%422,890.00760.910.00-843
131.400.00-6352,900.00565.950.00-213
54.640.00-642,910.00894.950.00-56
60.920.00-112,920.00569.200.00-36
59.980.00-142,925.00788.850.00--2
128.050.00-232,930.00-----
58.190.00-12172,935.00789.000.00--4
57.290.00-12152,940.00-----
-----2,945.00875.190.00--8
114.06+56.77+99.09%122,950.00585.400.00-112
56.800.00--12,965.00-----
56.110.00-122,970.00-----
-----2,975.00892.400.00-614
-----2,980.00785.720.00--1
58.160.00-132,990.00-----
95.00+3.66+4.01%1272,995.00834.620.00--1
93.90-14.45-13.34%41183,000.00647.430.00-134
107.000.00-2133,005.00-----
33.050.00--13,015.00-----
43.150.00-133,020.00733.260.00--1
101.000.00-1193,025.00-----
66.060.00-123,040.00-----
31.690.00--63,045.00874.050.00--8
85.000.00-173,050.00909.500.00--1
42.000.00-113,055.00937.420.00--6
32.650.00-333,060.00952.580.00-23
23.650.00--33,075.00680.340.00-22
51.700.00-423,080.00988.430.00-29
-----3,085.00700.130.00-55
89.800.00-71703,090.00985.390.00--1
-----3,095.00836.900.00-23
75.30+0.76+1.02%6203,100.00668.150.00-12
23.600.00-273,105.00950.770.00--1
86.050.00-19243,110.00917.300.00---
85.050.00-22233,115.00-----
72.54-9.34-11.41%1283,120.00-----
70.33-10.73-13.24%393,125.00925.230.00-22
23.500.00--03,130.00-----
76.350.00-253,135.00-----
80.600.00-7133,140.00932.870.00--1
64.95+33.95+109.52%1113,150.00-----
18.870.00-853,160.001,035.500.00--1
72.00+50.71+238.19%103,170.00-----
18.250.00-5123,180.00724.280.00-34
17.810.00-12103,190.00732.830.00-32
57.90+12.90+28.67%6293,200.001,065.000.00-112
61.550.00-1173,210.00875.550.00-22
16.620.00-20123,220.001,103.690.00--1
67.40+18.40+37.55%1103,230.00-----
15.860.00-24143,240.00792.150.00--1
60.100.00-12143,250.001,191.780.00--1
28.500.00-193,260.00-----
14.790.00-12153,270.001,114.200.00--1
18.400.00-173,280.001,060.000.00-12
14.020.00-24123,290.00-----
48.00+4.15+9.46%1293,300.00859.00-18.10-2.06%237
20.620.00--133,310.00-----
42.57-3.91-8.41%37453,330.00-----
43.12+4.16+10.68%36333,340.001,231.620.00--1
18.000.00-273,350.001,136.000.00--1
17.450.00--33,360.001,250.050.00--1
48.650.00-133,370.00-----
17.700.00-1273,380.001,159.700.00--14
24.750.00-633,390.00-----
37.900.00-11183,400.00921.800.00-11459
33.500.00-1333,410.001,226.090.00--1
40.00+22.10+123.46%1253,420.00-----
13.550.00--33,440.00-----
13.020.00-123,450.00997.03+24.23+2.49%880
11.060.00-2083,470.001,352.450.00--1
14.430.00-433,480.00-----
15.050.00-273,490.001,218.500.00-11
37.620.00-1141073,500.001,068.51+50.06+4.92%275
27.30-6.07-18.19%91993,550.001,110.70+36.60+3.41%261
25.58-4.15-13.96%4873,600.001,172.73+15.49+1.34%1049
23.40-3.30-12.36%2793,650.001,222.46+15.17+1.26%286
20.40-4.60-18.40%11723,700.001,269.200.00-10636
18.47-1.18-6.01%2983,750.00-----
17.48-3.22-15.56%18703,800.001,377.370.00-3016
15.20-4.80-24.00%12353,850.00-----
14.69-2.56-14.84%362853,900.001,818.600.00--0