Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
96,54+4,12 (+4,46%)
No fechamento: 04:00PM EST
96,67 +0,13 (+0,13%)
Pós-fechamento: 07:13PM EST
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
42.550.00-212850.000.010.00-53,957
43.15+0.80+1.89%39,17552.000.010.00-514,366
39.30-25.60-39.45%220753.000.010.00-1002,139
38.30-7.42-16.23%47754.000.010.00-1006,576
39.210.00-230055.000.010.00-105,262
39.64+7.14+21.97%63556.000.010.00-1,0172,319
37.100.00-81,55157.000.020.00-1,6793,922
36.95+3.40+10.13%712358.000.010.00-2503,760
38.700.00-17859.000.010.00-1,5543,272
35.98+1.88+5.51%115060.000.010.00-5556,585
32.600.00-22361.000.020.00-474,663
34.250.00-71962.000.020.00-4963,737
35.650.00-110363.000.01-0.01-50.00%733,741
31.600.00-49664.000.01-0.01-50.00%274,183
27.150.00-216265.000.01-0.02-66.67%804,467
26.85+0.75+2.87%31066.000.01-0.03-75.00%103,430
25.100.00-15967.000.01-0.04-80.00%1,0061,783
24.15-2.25-8.52%14268.000.02-0.03-60.00%1,2512,154
26.06+0.55+2.16%16069.000.02-0.04-66.67%1,6991,506
22.80+0.25+1.11%419170.000.02-0.06-75.00%1,2158,018
25.50+4.25+20.00%42471.000.03-0.07-70.00%1,0811,178
22.21-0.19-0.85%264072.000.04-0.09-69.23%2721,557
22.500.00-222673.000.05-0.11-68.75%762,125
21.55+6.20+40.39%84574.000.06-0.12-66.67%772,939
20.55+3.45+20.18%339675.000.06-0.15-71.43%3479,792
18.750.00-29976.000.07-0.18-72.00%853,334
18.20+3.03+19.97%511277.000.10-0.19-65.52%1033,158
17.65+2.74+18.38%99378.000.10-0.24-70.59%1242,532
13.77-2.68-16.29%16079.000.14-0.27-65.85%2,3126,053
16.21+3.29+25.46%1316,34480.000.17-0.32-65.31%1,42723,703
15.00+2.75+22.45%139281.000.22-0.39-63.93%3093,018
13.22+1.82+15.96%9629382.000.29-0.40-57.97%5464,698
12.30+1.80+17.14%1620483.000.34-0.48-58.54%8495,035
12.19+3.19+35.44%1128984.000.39-0.58-59.79%1,3925,517
11.80+3.01+34.24%7581,44185.000.49-0.67-57.76%2,71110,867
10.47+2.47+30.88%551,15486.000.59-0.84-58.74%1,8938,274
10.28+3.08+42.78%1548,85387.000.70-0.92-56.79%97411,256
8.78+2.28+35.08%2991,22388.000.86-1.09-55.90%2,0935,507
8.20+2.40+41.38%1453,39689.001.02-1.26-55.26%2,9925,799
7.82+2.67+51.84%2,39243,73690.001.20-1.34-52.76%3,96049,268
6.90+2.35+51.65%7482,65891.001.46-1.47-50.17%1,7208,558
6.35+2.35+58.75%3,44317,73892.001.71-1.69-49.71%5,17321,001
5.70+2.25+65.22%3,2924,08593.001.98-1.97-49.87%1,5729,228
5.00+1.97+65.02%3,9195,06694.002.37-2.03-46.14%4,0837,430
4.40+1.84+71.88%9,38953,28795.002.72-2.23-45.05%1,66746,225
3.80+1.61+73.52%5,2378,81796.003.18-2.55-44.50%4403,372
3.25+1.40+75.68%4,22710,98197.003.64-2.54-41.10%16311,350
2.80+1.24+79.49%2,7379,11098.004.10-2.86-41.09%1926,546
2.35+1.05+80.77%1,9746,24799.004.72-2.93-38.30%713,490
1.97+0.87+79.09%16,12127,778100.005.40-3.05-36.09%2,91125,695
1.64+0.72+78.26%1,6925,075101.006.39-3.16-33.09%1027,774
1.36+0.60+78.95%2,5178,571102.007.11-3.04-29.95%976,289
1.09+0.46+73.02%1,4526,069103.008.10-3.18-28.19%123,138
0.91+0.39+75.00%1,4436,295104.008.55-3.55-29.34%751,683
0.75+0.32+74.42%10,45729,132105.009.48-3.29-25.76%869,570
0.62+0.25+67.57%4,1747,652106.0010.37-3.63-25.93%71,684
0.49+0.18+58.06%5356,454107.0012.00-1.35-10.11%122,262
0.41+0.15+57.69%4724,196108.0011.95-3.82-24.22%1991,621
0.34+0.12+54.55%3957,762109.0014.75-2.25-13.24%61,623
0.29+0.10+52.63%2,00724,115110.0013.80-3.70-21.14%14113,214
0.25+0.07+38.89%1473,949111.0016.30-2.64-13.94%92,897
0.21+0.05+31.25%23912,630112.0017.55-2.38-11.94%233,282
0.18+0.04+28.57%4813,166113.0018.15-2.56-12.36%315,332
0.16+0.04+33.33%854,699114.0019.05-0.30-1.55%102,615
0.14+0.04+40.00%1,42915,690115.0019.13-3.87-16.83%6610,988
0.13+0.03+30.00%562,249116.0021.73-2.05-8.62%8529
0.11+0.02+22.22%2974,723117.0021.26-1.10-4.92%3681,200
0.10+0.03+42.86%2036,606118.0023.00-1.39-5.70%306529
0.08+0.01+14.29%3245,223119.0023.70-2.80-10.57%672155
0.09+0.02+28.57%2,03337,121120.0024.75-3.12-11.19%12,9212,350
0.07+0.01+16.67%5902,992121.0029.20+0.24+0.83%15766
0.07+0.02+40.00%5805,265122.0029.20+1.05+3.73%2,047435
0.07+0.03+75.00%1,0382,997123.0027.35-2.04-6.94%33253
0.06+0.01+20.00%1,1532,148124.0030.200.00-160
0.050.00-35512,810125.0032.80+2.45+8.07%322133
0.05+0.01+25.00%22,554126.0033.20+0.82+2.53%2,962531
0.040.00-434,557127.0031.80-1.05-3.20%2,789419
0.04-0.01-20.00%894,044128.0032.26-2.04-5.95%14
0.030.00-846,292129.0034.40-1.00-2.82%24396
0.04+0.02+100.00%11211,452130.0037.20+0.85+2.34%6,3211,023
0.03+0.01+50.00%513,906131.0039.20+2.20+5.95%10540
0.02-0.01-33.33%307,408132.0039.25+1.59+4.22%1,780290
0.030.00-379,513133.0037.80-1.40-3.57%3,065405
0.02+0.01+100.00%393,905134.0041.20-0.33-0.79%3,604577
0.020.00-4416,530135.0039.15-2.05-4.98%13028
0.020.00-722,169136.0040.55-1.30-3.11%609107
0.020.00-2082,262137.0041.70-0.85-2.00%1,655190
0.02+0.01+100.00%13,390138.0042.15-1.40-3.21%14832
0.020.00-34,606139.0043.25-1.15-2.59%15
0.01-0.01-50.00%4210,554140.0047.50-0.20-0.42%25
0.020.00-33,086141.0045.27-1.33-2.85%20
0.01-0.01-50.00%302,249142.0049.40-2.15-4.17%10
0.010.00-12,071143.0047.27-1.13-2.33%214
0.01-0.03-75.00%15,385144.0050.750.00-10
0.010.00-14110,779145.0053.050.00-71
0.01-0.01-50.00%2083,747146.0053.70+10.80+25.17%10
0.010.00-644,734147.0049.540.00-10
0.02+0.01+100.00%11,759148.0045.000.00-1,5210
0.010.00-1033,693149.0060.500.00-10
0.010.00-3121,823150.0058.20-0.05-0.09%19361
0.010.00-43,363151.0057.100.00-6340
0.020.00-126,908152.0058.800.00-50
0.010.00-55,722153.0056.210.00-10
0.010.00-153,677154.0059.600.00-2240
0.02+0.01+100.00%4311,894155.0061.050.00-260
0.010.00-24,588156.0061.40+8.50+16.07%10
0.010.00-74,789157.0054.550.00-250
0.010.00-55,191158.0054.900.00-1101
0.020.00-22,691159.0072.550.00-80
0.010.00-257,077160.0067.600.00-800
0.010.00-32,365161.0066.620.00-20
0.010.00-11,304162.0067.600.00-10
0.010.00-101,292163.0068.540.00-10
0.010.00-482,629164.0069.480.00-10
0.010.00-12,798165.0069.35-3.55-4.87%7120
0.010.00-53,376166.0044.000.00--28
0.010.00-311,762167.0033.290.00-100
0.010.00-4974168.0070.930.00-10
0.010.00-141,751169.0051.100.00-5650
0.020.00-15,068170.0076.250.00-100
0.010.00-64,625175.0088.550.00-80
0.010.00-74,233180.0084.660.00-20
0.01-0.01-50.00%52,431185.0057.210.00-80
0.010.00-12,372190.00-----
0.010.00-11,947195.0099.59+20.64+26.14%10
0.010.00-23,788200.00111.900.00-80
0.010.00-1618205.00115.050.00-10
0.010.00-12,115210.00116.390.00-10
-----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-----