Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:11PM EDT. Mercado aberto.
Opções de compra
20 de janeiro de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,165.13 | 0.00 | - | - | 1 | 1,080.00 | 21.15 | +3.64 | +20.79% | 44 | 84 |
| - | - | - | - | - | 1,140.00 | 19.20 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,160.00 | 27.31 | +5.56 | +25.56% | 4 | 8 |
| - | - | - | - | - | 1,180.00 | 28.95 | +5.71 | +24.57% | 7 | 30 |
| - | - | - | - | - | 1,200.00 | 28.00 | 0.00 | - | 9 | 47 |
| - | - | - | - | - | 1,220.00 | 24.55 | 0.00 | - | - | 1 |
| 917.01 | 0.00 | - | 3 | 4 | 1,240.00 | 33.40 | +3.05 | +10.05% | 5 | 226 |
| 899.64 | 0.00 | - | 3 | 4 | 1,260.00 | 35.44 | +3.40 | +10.61% | 5 | 38 |
| - | - | - | - | - | 1,280.00 | 31.67 | -3.11 | -8.94% | 8 | 128 |
| 882.00 | 0.00 | - | 1 | 1 | 1,300.00 | 40.95 | +5.24 | +14.67% | 1 | 125 |
| - | - | - | - | - | 1,320.00 | 37.92 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 1,340.00 | 38.75 | -1.38 | -3.44% | 1 | 127 |
| 832.00 | -53.82 | -6.08% | 40 | 252 | 1,360.00 | 48.15 | +6.50 | +15.61% | 23 | 181 |
| 1,677.50 | 0.00 | - | 1 | 141 | 1,380.00 | 40.88 | -3.89 | -8.69% | 2 | 73 |
| 814.25 | 0.00 | - | 1 | 142 | 1,400.00 | 42.75 | -3.35 | -7.27% | 2 | 465 |
| 1,751.59 | 0.00 | - | 2 | 37 | 1,420.00 | 45.68 | -6.69 | -12.77% | 12 | 30 |
| 1,751.55 | 0.00 | - | 6 | 32 | 1,440.00 | 55.26 | 0.00 | - | 4 | 136 |
| 1,753.58 | 0.00 | - | 2 | 27 | 1,450.00 | 56.63 | 0.00 | - | 7 | 127 |
| 747.97 | -21.03 | -2.73% | 5 | 2,140 | 1,460.00 | 58.15 | -0.20 | -0.34% | 5 | 1,251 |
| 1,729.13 | 0.00 | - | 2 | 109 | 1,480.00 | 61.26 | 0.00 | - | 11 | 867 |
| 825.30 | 0.00 | - | 11 | 289 | 1,500.00 | 71.50 | +8.00 | +12.60% | 32 | 1,317 |
| 900.00 | 0.00 | - | 2 | 71 | 1,520.00 | 72.43 | +3.87 | +5.64% | 5 | 100 |
| 799.65 | 0.00 | - | 1 | 124 | 1,540.00 | 72.30 | 0.00 | - | 12 | 239 |
| 1,645.47 | 0.00 | - | 2 | 91 | 1,550.00 | 71.95 | 0.00 | - | 10 | 227 |
| 742.64 | 0.00 | - | 3 | 255 | 1,560.00 | 68.55 | -5.35 | -7.24% | 2 | 165 |
| 658.24 | 0.00 | - | 2 | 93 | 1,580.00 | 70.70 | -7.20 | -9.24% | 1 | 176 |
| 672.00 | 0.00 | - | 20 | 186 | 1,600.00 | 92.00 | +16.92 | +22.54% | 64 | 349 |
| 908.91 | 0.00 | - | 1 | 52 | 1,620.00 | 91.27 | 0.00 | - | 10 | 91 |
| 1,589.73 | 0.00 | - | 4 | 71 | 1,640.00 | 78.10 | 0.00 | - | 9 | 90 |
| 933.41 | 0.00 | - | 2 | 63 | 1,650.00 | 82.10 | 0.00 | - | 1 | 165 |
| 632.17 | +57.63 | +10.03% | 4 | 55 | 1,660.00 | 87.78 | 0.00 | - | 2 | 94 |
| 838.00 | 0.00 | - | 1 | 52 | 1,680.00 | 102.40 | 0.00 | - | 30 | 330 |
| 604.35 | 0.00 | - | 1 | 160 | 1,700.00 | 102.50 | -0.20 | -0.19% | 18 | 792 |
| 593.98 | 0.00 | - | 2 | 85 | 1,720.00 | 110.00 | 0.00 | - | 3 | 143 |
| 1,331.54 | 0.00 | - | 2 | 107 | 1,740.00 | 118.02 | 0.00 | - | 2 | 144 |
| 517.25 | -55.59 | -9.70% | 1 | 130 | 1,750.00 | 119.47 | 0.00 | - | 5 | 157 |
| 1,584.73 | 0.00 | - | 2 | 66 | 1,760.00 | 117.72 | 0.00 | - | 8 | 57 |
| 726.97 | 0.00 | - | 2 | 78 | 1,780.00 | 126.48 | 0.00 | - | 8 | 172 |
| 490.30 | -28.70 | -5.53% | 1 | 704 | 1,800.00 | 143.80 | +11.42 | +8.63% | 12 | 560 |
| 464.52 | 0.00 | - | 7 | 52 | 1,820.00 | 148.45 | 0.00 | - | 4 | 488 |
| 1,518.05 | 0.00 | - | 12 | 60 | 1,840.00 | 138.83 | 0.00 | - | 4 | 62 |
| 499.61 | 0.00 | - | 10 | 51 | 1,850.00 | 162.50 | +21.91 | +15.58% | 7 | 268 |
| 1,454.65 | 0.00 | - | 8 | 84 | 1,860.00 | 139.17 | -4.58 | -3.19% | 2 | 179 |
| 636.00 | 0.00 | - | 4 | 65 | 1,880.00 | 144.02 | +8.14 | +5.99% | 4 | 106 |
| 426.00 | -15.14 | -3.43% | 4 | 614 | 1,900.00 | 179.55 | +14.90 | +9.05% | 24 | 783 |
| 1,423.75 | 0.00 | - | 8 | 47 | 1,920.00 | 156.83 | -18.12 | -10.36% | 24 | 54 |
| 402.73 | 0.00 | - | 2 | 82 | 1,940.00 | 171.13 | 0.00 | - | 2 | 122 |
| 440.61 | +30.66 | +7.48% | 4 | 396 | 1,950.00 | 191.05 | 0.00 | - | 20 | 334 |
| 390.68 | 0.00 | - | 62 | 223 | 1,960.00 | 201.21 | +17.25 | +9.38% | 1 | 89 |
| 406.85 | 0.00 | - | 7 | 79 | 1,980.00 | 209.05 | +18.22 | +9.55% | 3 | 272 |
| 364.65 | -29.76 | -7.55% | 49 | 938 | 2,000.00 | 214.00 | +12.35 | +6.12% | 80 | 1,878 |
| 367.23 | 0.00 | - | 3 | 571 | 2,050.00 | 232.39 | 0.00 | - | 9 | 653 |
| 311.00 | -16.10 | -4.92% | 65 | 395 | 2,100.00 | 263.10 | +15.75 | +6.37% | 17 | 597 |
| 294.60 | -2.40 | -0.81% | 2 | 443 | 2,150.00 | 292.05 | +22.12 | +8.19% | 4 | 840 |
| 279.03 | -2.02 | -0.72% | 204 | 690 | 2,200.00 | 305.00 | +10.75 | +3.65% | 211 | 1,714 |
| 254.49 | 0.00 | - | 3 | 71 | 2,250.00 | 296.95 | -19.25 | -6.09% | 12 | 1,180 |
| 214.75 | -14.55 | -6.35% | 67 | 384 | 2,300.00 | 345.95 | 0.00 | - | 45 | 1,783 |
| 199.55 | -26.15 | -11.59% | 27 | 282 | 2,350.00 | 400.55 | +24.14 | +6.41% | 33 | 840 |
| 177.05 | -20.45 | -10.35% | 19 | 737 | 2,400.00 | 404.35 | -2.06 | -0.51% | 7 | 1,471 |
| 161.00 | -25.85 | -13.83% | 35 | 197 | 2,450.00 | 413.35 | -19.23 | -4.45% | 2 | 720 |
| 148.62 | -11.38 | -7.11% | 21 | 1,766 | 2,500.00 | 446.15 | -25.08 | -5.32% | 3 | 2,941 |
| 133.60 | -18.40 | -12.11% | 26 | 171 | 2,550.00 | 489.08 | -19.12 | -3.76% | 1 | 529 |
| 119.40 | -20.60 | -14.71% | 8 | 974 | 2,600.00 | 519.44 | -2.56 | -0.49% | 7 | 1,948 |
| 108.10 | -7.90 | -6.81% | 6 | 391 | 2,650.00 | 570.41 | +0.25 | +0.04% | 1 | 678 |
| 96.25 | -5.35 | -5.27% | 13 | 644 | 2,700.00 | 657.53 | +49.31 | +8.11% | 12 | 1,844 |
| 95.24 | -3.76 | -3.80% | 9 | 566 | 2,750.00 | 647.68 | 0.00 | - | 1 | 1,190 |
| 78.35 | -11.15 | -12.46% | 23 | 1,624 | 2,800.00 | 740.03 | +61.03 | +8.99% | 53 | 2,665 |
| 68.05 | -5.00 | -6.84% | 2 | 361 | 2,850.00 | 745.55 | 0.00 | - | 1 | 675 |
| 61.00 | -3.00 | -4.69% | 2 | 1,175 | 2,900.00 | 753.40 | -27.55 | -3.53% | 17 | 2,576 |
| 54.80 | -11.20 | -16.97% | 16 | 494 | 2,950.00 | 829.69 | 0.00 | - | 7 | 833 |
| 49.50 | -2.35 | -4.53% | 49 | 4,002 | 3,000.00 | 911.70 | +51.04 | +5.93% | 4 | 2,905 |
| 44.45 | -5.60 | -11.19% | 10 | 1,266 | 3,050.00 | 913.07 | 0.00 | - | 12 | 941 |
| 43.75 | -1.66 | -3.66% | 1 | 325 | 3,090.00 | 950.56 | 0.00 | - | 23 | 256 |
| 40.20 | -4.80 | -10.67% | 12 | 3,603 | 3,100.00 | 989.78 | +39.34 | +4.14% | 18 | 1,354 |
| 42.90 | 0.00 | - | 12 | 251 | 3,110.00 | 1,015.80 | +61.18 | +6.41% | 2 | 291 |
| 51.67 | 0.00 | - | 2 | 204 | 3,120.00 | 1,025.40 | +52.66 | +5.41% | 2 | 372 |
| 36.59 | -4.51 | -10.97% | 4 | 218 | 3,130.00 | 1,024.40 | +53.17 | +5.47% | 2 | 120 |
| 43.10 | 0.00 | - | 1 | 180 | 3,140.00 | 1,036.10 | +9.31 | +0.91% | 1 | 164 |
| 38.00 | 0.00 | - | 1 | 964 | 3,150.00 | 1,052.50 | +94.63 | +9.88% | 4 | 1,108 |
| 36.00 | -4.28 | -10.63% | 1 | 188 | 3,160.00 | 1,055.85 | +120.65 | +12.90% | 3 | 112 |
| 36.20 | 0.00 | - | 1 | 250 | 3,170.00 | 1,072.50 | +40.07 | +3.88% | 3 | 170 |
| 36.00 | 0.00 | - | 1 | 191 | 3,180.00 | 1,073.65 | +32.88 | +3.16% | 3 | 81 |
| 39.00 | 0.00 | - | 2 | 215 | 3,190.00 | 1,083.95 | +17.08 | +1.60% | 4 | 311 |
| 32.30 | -1.65 | -4.86% | 7 | 854 | 3,200.00 | 1,090.15 | +47.77 | +4.58% | 11 | 2,244 |
| 33.66 | -5.65 | -14.37% | 1 | 57 | 3,210.00 | 1,111.45 | +60.57 | +5.76% | 6 | 167 |
| 38.47 | 0.00 | - | 2 | 83 | 3,220.00 | 1,121.50 | +20.00 | +1.82% | 3 | 97 |
| 32.90 | 0.00 | - | 1 | 98 | 3,225.00 | 1,059.54 | 0.00 | - | 6 | 87 |
| 32.85 | 0.00 | - | 2 | 128 | 3,230.00 | 1,072.38 | 0.00 | - | 4 | 12 |
| 36.52 | 0.00 | - | 4 | 64 | 3,235.00 | 1,069.63 | 0.00 | - | 4 | 24 |
| 36.10 | 0.00 | - | 2 | 119 | 3,240.00 | 1,076.77 | 0.00 | - | 7 | 78 |
| 32.55 | +0.20 | +0.62% | 4 | 68 | 3,245.00 | 1,077.06 | 0.00 | - | 2 | 28 |
| 30.65 | +0.65 | +2.17% | 5 | 360 | 3,250.00 | 1,119.75 | 0.00 | - | 2 | 194 |
| 32.10 | 0.00 | - | 4 | 57 | 3,255.00 | 1,061.03 | 0.00 | - | 4 | 29 |
| 30.25 | 0.00 | - | 1 | 63 | 3,260.00 | 1,091.50 | 0.00 | - | 2 | 64 |
| 52.39 | 0.00 | - | 8 | 68 | 3,265.00 | 1,004.50 | 0.00 | - | 1 | 90 |
| 31.75 | 0.00 | - | 5 | 84 | 3,270.00 | 1,138.01 | 0.00 | - | 54 | 129 |
| 27.20 | -11.05 | -28.89% | 3 | 186 | 3,275.00 | 1,014.00 | 0.00 | - | 1 | 34 |
| 33.77 | 0.00 | - | 3 | 112 | 3,280.00 | 1,096.96 | 0.00 | - | 7 | 65 |
| 52.00 | 0.00 | - | 1 | 144 | 3,285.00 | 1,004.00 | 0.00 | - | 11 | 83 |
| 26.75 | -4.07 | -13.21% | 5 | 202 | 3,290.00 | 1,066.10 | 0.00 | - | 1 | 84 |
| 37.00 | 0.00 | - | 1 | 171 | 3,295.00 | 1,105.73 | 0.00 | - | 1 | 107 |
| 26.15 | -1.35 | -4.91% | 7 | 1,617 | 3,300.00 | 1,126.00 | -25.25 | -2.19% | 2 | 982 |
| 28.97 | -3.58 | -11.00% | 5 | 143 | 3,305.00 | 1,167.40 | +316.94 | +37.27% | 1 | 49 |
| 28.72 | +1.67 | +6.17% | 5 | 189 | 3,310.00 | 1,172.30 | +272.30 | +30.26% | 1 | 122 |
| 29.50 | 0.00 | - | 1 | 121 | 3,315.00 | 354.13 | 0.00 | - | 5 | 137 |
| 29.20 | 0.00 | - | 3 | 179 | 3,320.00 | 432.00 | 0.00 | - | 2 | 203 |
| 26.10 | 0.00 | - | 10 | 329 | 3,330.00 | 1,069.99 | 0.00 | - | 10 | 240 |
| 25.55 | 0.00 | - | 10 | 188 | 3,340.00 | 1,224.81 | +314.75 | +34.59% | 1 | 410 |
| 26.50 | +1.22 | +4.83% | 1 | 363 | 3,350.00 | 1,249.40 | 0.00 | - | 12 | 1,261 |
| 24.78 | 0.00 | - | 3 | 177 | 3,360.00 | 1,109.00 | 0.00 | - | 10 | 147 |
| 30.45 | 0.00 | - | 1 | 168 | 3,370.00 | 1,316.99 | 0.00 | - | 2 | 1,475 |
| 23.80 | 0.00 | - | 1 | 210 | 3,380.00 | 1,323.36 | 0.00 | - | 11 | 421 |
| 26.67 | 0.00 | - | 1 | 209 | 3,390.00 | 1,282.58 | 0.00 | - | 3 | 117 |
| 21.90 | -1.49 | -6.37% | 4 | 960 | 3,400.00 | 1,242.39 | 0.00 | - | 6 | 460 |
| 23.18 | 0.00 | - | 3 | 174 | 3,410.00 | 1,091.99 | 0.00 | - | 4 | 148 |
| 27.89 | 0.00 | - | 16 | 84 | 3,420.00 | 1,126.74 | 0.00 | - | 3 | 223 |
| 22.00 | 0.00 | - | 5 | 66 | 3,430.00 | 740.43 | 0.00 | - | 10 | 32 |
| 22.85 | 0.00 | - | 1 | 55 | 3,440.00 | 1,209.20 | 0.00 | - | 1 | 91 |
| 22.10 | 0.00 | - | 1 | 463 | 3,450.00 | 1,233.66 | 0.00 | - | 3 | 411 |
| 21.09 | -2.41 | -10.26% | 2 | 165 | 3,460.00 | 1,360.57 | 0.00 | - | 1 | 116 |
| 20.59 | -0.01 | -0.05% | 2 | 105 | 3,470.00 | 1,238.50 | 0.00 | - | 1 | 35 |
| 18.55 | -1.50 | -7.48% | 1 | 194 | 3,480.00 | 1,349.46 | 0.00 | - | 10 | 99 |
| 22.60 | 0.00 | - | 5 | 236 | 3,490.00 | 1,284.95 | 0.00 | - | 1 | 168 |
| 18.50 | +0.05 | +0.27% | 11 | 3,859 | 3,500.00 | 1,325.00 | 0.00 | - | 2 | 2,942 |
| 17.61 | -0.49 | -2.71% | 6 | 868 | 3,550.00 | 1,388.96 | 0.00 | - | 31 | 323 |
| 16.09 | +0.59 | +3.81% | 2 | 1,765 | 3,600.00 | 1,418.30 | 0.00 | - | 1 | 1,557 |
| 14.50 | -0.45 | -3.01% | 3 | 636 | 3,650.00 | 1,443.54 | 0.00 | - | 2 | 457 |
| 13.35 | +0.05 | +0.38% | 2 | 2,867 | 3,700.00 | 1,517.25 | 0.00 | - | 2 | 553 |
| 11.62 | -1.48 | -11.30% | 1 | 1,567 | 3,750.00 | 1,531.47 | 0.00 | - | 13 | 40 |
| 11.58 | 0.00 | - | 9 | 2,188 | 3,800.00 | 1,588.93 | 0.00 | - | 2 | 76 |
| 9.95 | 0.00 | - | 7 | 626 | 3,850.00 | 1,706.62 | 0.00 | - | 4 | 42 |
| 8.90 | -1.46 | -14.09% | 1 | 1,781 | 3,900.00 | 1,689.07 | 0.00 | - | 2 | 42 |
| 9.02 | +0.40 | +4.64% | 5 | 343 | 3,950.00 | 1,748.30 | 0.00 | - | 4 | 12 |
| 8.00 | -0.10 | -1.23% | 7 | 2,671 | 4,000.00 | 1,841.62 | 0.00 | - | 2 | 202 |
| 7.82 | 0.00 | - | 10 | 347 | 4,050.00 | 1,830.11 | 0.00 | - | 1 | 3 |
| 6.80 | -1.15 | -14.47% | 3 | 684 | 4,100.00 | 1,972.83 | +45.51 | +2.36% | 2 | 170 |
| 6.40 | 0.00 | - | 29 | 338 | 4,150.00 | 1,883.84 | 0.00 | - | 54 | 0 |
| 5.80 | -0.95 | -14.07% | 1 | 918 | 4,200.00 | 1,984.68 | 0.00 | - | 10 | 0 |
| 6.05 | 0.00 | - | 15 | 500 | 4,250.00 | 1,920.11 | 0.00 | - | 4 | 1 |
| 5.34 | -0.20 | -3.61% | 1 | 623 | 4,300.00 | 1,806.95 | 0.00 | - | 1 | 3 |
| 4.77 | -0.63 | -11.67% | 1 | 178 | 4,350.00 | 1,531.00 | 0.00 | - | 2 | 17 |
| 4.53 | -0.06 | -1.31% | 1 | 482 | 4,400.00 | 2,245.62 | 0.00 | - | 2 | 6 |
| 4.62 | +0.31 | +7.19% | 2 | 287 | 4,450.00 | 1,176.85 | 0.00 | - | 1 | 73 |
| 4.12 | -0.26 | -5.94% | 2 | 2,313 | 4,500.00 | 2,332.85 | 0.00 | - | 6 | 7 |
| 3.99 | -0.47 | -10.54% | 2 | 170 | 4,550.00 | 1,187.35 | 0.00 | - | 16 | 66 |
| 3.88 | 0.00 | - | 9 | 622 | 4,600.00 | 2,337.21 | 0.00 | - | 4 | 2 |
| 3.89 | 0.00 | - | 60 | 217 | 4,650.00 | 2,483.68 | 0.00 | - | 1 | 5 |
| 3.60 | 0.00 | - | 6 | 895 | 4,700.00 | 2,171.95 | 0.00 | - | 1 | 0 |
| 2.95 | -0.68 | -18.73% | 1 | 623 | 4,750.00 | 2,394.84 | 0.00 | - | 8 | 6 |
| 2.92 | -0.18 | -5.81% | 1 | 843 | 4,800.00 | 2,494.01 | 0.00 | - | 30 | 1 |
| 4.05 | 0.00 | - | 1 | 274 | 4,850.00 | 2,474.88 | 0.00 | - | 1 | 2 |
| 2.70 | 0.00 | - | 3 | 845 | 4,900.00 | 2,584.00 | 0.00 | - | 1 | 2 |
| 2.72 | 0.00 | - | 15 | 121 | 4,950.00 | 2,856.73 | 0.00 | - | 1 | 0 |
| 2.10 | -0.41 | -16.33% | 15 | 2,086 | 5,000.00 | 2,820.80 | 0.00 | - | 2 | 10 |
| 2.51 | +0.02 | +0.80% | 1 | 832 | 5,100.00 | 2,915.45 | 0.00 | - | 3 | 5 |
| 2.27 | -0.02 | -0.87% | 5 | 182 | 5,200.00 | 2,037.00 | 0.00 | - | 1 | 0 |
| 2.03 | 0.00 | - | 132 | 439 | 5,300.00 | 2,482.51 | 0.00 | - | 1 | 0 |
| 1.90 | -0.11 | -5.47% | 11 | 533 | 5,400.00 | 2,856.88 | 0.00 | - | 1 | 0 |
| 1.80 | 0.00 | - | 21 | 1,429 | 5,500.00 | 2,711.70 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. Todos os direitos reservados.
