Mercado fechará em 3 h 10 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,24+1,91 (+1,67%)
A partir de 12:50PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
16 de dezembro de 2022
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
65.35+1.30+2.03%1,8502,32952.000.40-0.14-25.93%421,690
55.250.00-2353.000.570.00-1340
-----54.000.500.00-45,039
60.800.00-1667755.000.620.00-11,484
-----56.000.810.00-48938
54.500.00-2557.001.120.00-51,347
52.650.00-824258.000.900.00-1440
51.800.00-945259.000.820.00-125
57.40+5.60+10.81%43160.000.810.00-3402
49.950.00--161.000.860.00-521
52.750.00--162.001.390.00-4210
43.000.00--363.000.91-0.15-14.15%4127
46.850.00-414364.001.110.00-52,975
-----65.001.070.00-5128
-----66.002.040.00-522
49.100.00--4967.001.100.00-13167
-----68.001.350.00-1178
-----69.001.670.00-326
48.15+12.15+33.75%1470.001.430.00-8363
-----71.001.880.00-249
-----72.001.960.00-18144
44.350.00-252573.001.740.00-4199
-----74.001.70-0.10-5.56%51,427
40.200.00-15075.001.70-0.21-10.99%38552
41.300.00-293076.001.930.00-455
-----77.002.420.00-234
35.250.00-2378.002.18-0.10-4.39%2130
35.100.00--3079.002.33-0.08-3.32%42,515
33.800.00-1980.002.22-0.33-12.94%19574
31.000.00-4881.002.780.00-45480
-----82.002.71-0.12-4.24%2180
26.700.00--183.002.86-0.34-10.63%21,549
-----84.002.86-0.79-21.64%4687
31.750.00-101385.003.05-0.21-6.44%813,318
28.000.00-3386.003.450.00-11,154
27.570.00-1387.003.60-0.15-4.00%2662
31.150.00-2888.003.850.00-22,643
31.05+3.85+14.15%1389.004.100.00-112,658
29.480.00-35490.003.80-0.40-9.52%362,751
29.800.00-131691.004.35-0.20-4.40%11338
28.900.00-17592.005.450.00-31,576
28.250.00-3893.004.85+0.10+2.11%323,690
24.000.00-163194.005.10-1.20-19.05%13393
26.050.00-1001,12395.005.30-0.15-2.75%41,239
25.300.00-45196.005.30-0.20-3.64%1563
24.260.00-73697.005.70-0.40-6.56%8916
19.000.00-62098.005.75-0.65-10.16%24815
23.200.00-212199.006.55-0.15-2.24%4981
22.960.00-251,460100.006.35-0.41-6.07%211,923
20.400.00-2130101.006.65-0.35-5.00%8398
21.65+1.05+5.10%2134102.007.25-0.05-0.68%90493
20.750.00-6273103.007.20-0.45-5.88%5650
15.950.00-6175104.008.25+0.25+3.12%2615
19.45+0.70+3.73%11,357105.008.19-0.06-0.73%261,362
18.970.00-51,796106.009.00+0.30+3.45%3519
15.500.00-1135107.009.30+0.20+2.20%71,159
17.950.00-10376108.009.70-0.10-1.02%3634
16.600.00-2347109.0010.10+0.25+2.54%4504
17.05+0.43+2.59%442,319110.0010.39-0.36-3.35%91,272
15.100.00-14407111.0011.05-0.35-3.07%3496
14.950.00-95556112.0011.50+0.45+4.07%3498
14.85-0.05-0.34%20735113.0011.900.00-4447
13.75-0.70-4.84%11526114.0011.55-0.50-4.15%47269
14.35+0.75+5.51%471,903115.0012.50-0.55-4.21%3604
13.95+0.45+3.33%8306116.0013.40-0.15-1.11%62276
13.43+0.58+4.51%7323117.0013.95+0.30+2.20%1742
12.95+0.30+2.37%15442118.0013.95-0.05-0.36%14405
11.45-0.10-0.87%3375119.0015.00-0.10-0.66%5171
11.90+0.80+7.21%263,444120.0014.45-1.25-7.96%162,948
10.60-0.05-0.47%1553121.0015.45-0.80-4.92%5268
11.05+0.35+3.27%19798122.0015.45-1.35-8.04%9162
10.60+0.30+2.91%20557123.0016.70-0.70-4.02%6225
9.35-0.15-1.58%8488124.0017.25-0.50-2.82%4115
9.83+0.33+3.47%632,427125.0019.450.00-1541
8.65-0.15-1.70%4399126.0022.300.00-4074
8.15-0.16-1.93%2392127.0019.32-3.69-16.04%10103
7.80-0.40-4.88%5548128.0022.580.00-2034
7.65-0.40-4.97%10472129.0023.800.00-1873
7.75+0.35+4.73%551,640130.0022.310.00-20369
7.150.00-1392131.0025.200.00-18181
6.45-0.55-7.86%12212132.0024.490.00-228
6.20-0.55-8.15%1309133.0023.750.00-2087
6.00-0.08-1.32%1342134.0027.650.00-10120
6.25+0.15+2.46%1204,088135.0026.180.00-8327
5.40-0.30-5.26%8186136.0029.650.00-730
5.10-0.22-4.14%2115137.0025.700.00-34550
5.00+0.05+1.01%6214138.0030.650.00-6502
4.75-0.40-7.77%4387139.0032.200.00-334
5.00+0.05+1.01%541,718140.0030.300.00-3327
4.25-0.40-8.60%3343141.0033.750.00-306353
4.05+0.10+2.53%6214142.0031.230.00-331
4.000.00-4129143.0034.350.00-1797
3.90-0.05-1.27%3319144.0035.490.00-230
3.91+0.31+8.61%42,890145.0034.400.00-3387
2.400.00-9473146.0035.250.00-541
3.500.00-155147.0036.050.00-371
3.15-0.20-5.97%2232148.0044.500.00-4073
3.00-0.10-3.23%1111149.0031.900.00-17
3.10+0.17+5.80%1043,877150.0038.750.00-3178
2.72+0.47+20.89%687151.0036.80-8.35-18.49%639
2.82+0.24+9.30%3213152.0049.000.00-418
1.520.00-1159153.0034.750.00--2
2.44+0.01+0.41%1166154.0052.150.00-160198
2.240.00-2631155.0049.630.00-200250
2.090.00-5168156.0035.750.00-720
1.98-0.22-10.00%2150157.0036.900.00--14
1.910.00-2107158.0044.610.00-200
1.89-0.09-4.55%440159.0038.350.00-2565
1.92+0.07+3.78%651,150160.0058.020.00-4059
1.73+0.01+0.58%2084161.0057.420.00-36804
1.57-0.11-6.55%21151162.0043.450.00-2545
1.51+0.65+75.58%3119163.0054.850.00--40
1.46+0.06+4.29%2117164.0055.280.00-120102
1.45+0.06+4.32%3564165.0056.270.00-1201,034
1.37-0.08-5.52%2123166.0044.000.00--28
0.800.00-11,281167.0045.350.00--35
1.260.00-4606168.0048.550.00-425
1.23+0.10+8.85%1843169.0063.500.00-110966
1.24+0.09+7.83%183,477170.0063.900.00-160921
1.00+0.09+9.89%2176175.0065.500.00-160800
0.78-0.03-3.70%161,091180.0066.250.00-420
-----1,040.007.40+1.35+22.31%470
-----1,060.007.95-1.16-12.73%416
-----1,080.009.400.00-5252
-----1,100.008.67-1.58-15.41%879
-----1,120.0011.050.00-447
-----1,140.0011.750.00-467
-----1,160.0013.500.00-712
-----1,180.0021.390.00--1
-----1,200.0017.050.00-15
-----1,260.0020.100.00-14
-----1,280.0021.660.00-2148
-----1,300.0017.79-0.96-5.12%43
-----1,320.0033.120.00-21
-----1,360.0028.280.00-12
-----1,380.0038.390.00-11
-----1,400.0025.500.00-28
-----1,440.0033.650.00-23
-----1,460.0037.600.00--1
-----1,480.0026.500.00-13
754.300.00--11,500.0032.650.00-620
-----1,520.0032.50-34.00-51.13%11
-----1,600.0045.500.00-310
-----1,620.0082.330.00--10
-----1,640.0076.500.00-11
-----1,660.0048.64-40.95-45.71%1381
-----1,680.0046.600.00-49
-----1,700.0047.980.00-114
-----1,740.00115.590.00-34
-----1,760.0063.27-3.48-5.21%639
-----1,780.00117.070.00-27
779.330.00-221,800.0065.200.00-169116
391.380.00--11,840.00102.000.00-11
-----1,860.0082.35+9.45+12.96%1236
-----1,880.0083.31-94.53-53.15%1112
371.250.00-111,900.0090.12+10.32+12.93%137
-----1,920.0092.55-33.45-26.55%37
-----1,940.0088.400.00-26
-----1,960.00102.05+8.11+8.63%710
320.160.00--11,980.00-----
584.57-32.93-5.33%3572,000.00114.35+12.10+11.83%1823
-----2,020.00117.20-91.35-43.80%64
279.250.00-452,040.00172.200.00-110
-----2,060.00131.680.00-412
322.710.00--62,080.00137.700.00-217
541.680.00-1622,100.00139.30+10.08+7.80%136
286.000.00-222,120.00150.650.00-16
357.100.00--22,140.00139.460.00-13
267.000.00-3102,160.00167.000.00-33
414.060.00-182,180.00174.950.00-49
363.650.00-11532,200.00167.83-21.54-11.37%225
282.550.00-7142,220.00312.000.00-216
296.750.00-9112,240.00189.700.00-29
365.610.00-182,260.00196.600.00-17
398.570.00-1732,300.00229.570.00-210
409.280.00-142,320.00-----
365.590.00-152,340.00-----
290.000.00-342,360.00240.00-194.30-44.74%201
-----2,380.00261.560.00-106
358.230.00-41202,400.00252.620.00-6243
316.70-12.45-3.78%3192,420.00-----
309.00-9.65-3.03%2232,440.00-----
311.850.00-252,460.00-----
289.780.00-182,480.00279.00-121.54-30.34%10
271.00-38.19-12.35%3802,500.00305.58+24.07+8.55%116
246.350.00-252,520.00542.050.00--2
105.260.00--12,540.00-----
285.240.00-4122,560.00-----
244.77-22.62-8.46%482,580.00-----
235.97-23.93-9.21%3482,600.00368.540.00-712
238.970.00-3132,620.00-----
104.500.00--62,640.00-----
226.72-0.40-0.18%642,660.00530.000.00--2
191.99-27.91-12.69%132592,700.00400.75-38.85-8.84%37
211.640.00-262,720.00-----
-----2,740.00453.610.00-122
61.500.00--42,760.00625.170.00-125
162.90+0.82+0.51%292,780.00-----
162.25+6.27+4.02%24502,800.00528.200.00-115
166.25+96.95+139.90%242,820.00-----
159.76+84.76+113.01%222,840.00-----
72.230.00--22,860.00-----
151.300.00-452,880.00-----
132.90-7.74-5.50%201272,900.00546.65-34.68-5.97%214
60.890.00-222,920.00722.310.00-13
-----2,940.00820.000.00-13
-----2,960.00803.720.00-11
102.720.00-242,980.00-----
108.17-12.63-10.46%6373,000.00795.180.00-56
45.300.00--13,020.00805.580.00--2
101.85+31.85+45.50%763,040.00-----
90.000.00-163,060.00-----
-----3,080.00834.590.00-89
83.45-16.70-16.67%1143,100.00-----
-----3,120.001,039.400.00--1
90.920.00-633,140.00-----
-----3,160.00942.500.00--1
-----3,180.00973.600.00--2
69.96-11.61-14.23%3123,200.001,047.710.00-13
-----3,220.001,045.590.00-55
-----3,240.001,081.130.00--1
30.000.00-213,260.001,097.030.00--2
60.20-6.81-10.16%243,280.001,111.020.00--6
66.460.00-6223,300.001,063.850.00-817
60.45-1.19-1.93%353,320.00-----
52.60-7.64-12.68%21003,340.00-----
50.50-5.50-9.82%10183,360.00-----
51.43-3.01-5.53%1203,380.00-----