Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.396,84+76,46 (+2,30%)
A partir de 11:44AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,839.22 | 0.00 | - | 2 | 147 | 1,460.00 | 11.80 | 0.00 | - | 2 | 414 |
| 1,814.86 | 0.00 | - | 2 | 152 | 1,480.00 | 11.48 | 0.00 | - | 250 | 881 |
| 1,872.65 | 0.00 | - | 1 | 123 | 1,500.00 | 12.52 | 0.00 | - | 3 | 950 |
| 1,691.27 | 0.00 | - | 2 | 89 | 1,520.00 | 18.50 | 0.00 | - | 2 | 130 |
| 1,782.22 | 0.00 | - | 1 | 115 | 1,540.00 | 11.40 | 0.00 | - | 4 | 63 |
| 1,723.78 | 0.00 | - | 2 | 64 | 1,550.00 | 12.35 | -2.60 | -17.39% | 1 | 105 |
| 1,787.25 | 0.00 | - | 1 | 279 | 1,560.00 | 15.35 | 0.00 | - | 5 | 58 |
| 1,938.25 | 0.00 | - | 1 | 90 | 1,580.00 | 15.90 | 0.00 | - | 24 | 81 |
| 1,709.02 | 0.00 | - | 2 | 102 | 1,600.00 | 16.70 | 0.00 | - | 16 | 104 |
| 1,634.73 | 0.00 | - | 2 | 47 | 1,620.00 | 20.85 | 0.00 | - | 2 | 37 |
| 1,680.30 | 0.00 | - | 4 | 55 | 1,640.00 | 16.45 | 0.00 | - | 23 | 73 |
| 1,869.55 | 0.00 | - | 1 | 32 | 1,650.00 | 23.45 | 0.00 | - | 1 | 88 |
| 1,674.97 | 0.00 | - | 10 | 37 | 1,660.00 | 22.57 | 0.00 | - | 2 | 85 |
| 1,655.52 | 0.00 | - | 6 | 61 | 1,680.00 | 22.95 | 0.00 | - | 6 | 135 |
| 1,632.50 | 0.00 | - | 4 | 52 | 1,700.00 | 18.80 | 0.00 | - | 1 | 1,079 |
| 1,753.00 | 0.00 | - | 1 | 22 | 1,720.00 | 25.00 | 0.00 | - | 2 | 98 |
| 1,539.87 | 0.00 | - | 4 | 19 | 1,740.00 | 26.05 | 0.00 | - | 1 | 35 |
| 1,621.00 | 0.00 | - | 1 | 64 | 1,750.00 | 26.80 | 0.00 | - | 1 | 107 |
| 1,762.12 | 0.00 | - | 4 | 21 | 1,760.00 | 21.70 | 0.00 | - | 7 | 56 |
| 1,674.44 | 0.00 | - | 2 | 18 | 1,780.00 | 28.30 | 0.00 | - | 2 | 139 |
| 1,713.40 | 0.00 | - | 1 | 33 | 1,800.00 | 29.70 | 0.00 | - | 2 | 287 |
| 1,520.64 | 0.00 | - | 2 | 29 | 1,820.00 | 30.95 | 0.00 | - | 1 | 765 |
| 1,533.41 | 0.00 | - | 4 | 23 | 1,840.00 | 32.20 | 0.00 | - | 1 | 13 |
| 1,366.07 | 0.00 | - | 1 | 42 | 1,850.00 | 32.85 | 0.00 | - | 1 | 206 |
| 1,474.38 | 0.00 | - | 2 | 13 | 1,860.00 | 26.30 | 0.00 | - | 1 | 468 |
| 1,329.18 | 0.00 | - | 5 | 18 | 1,880.00 | 34.95 | 0.00 | - | 1 | 34 |
| 1,475.00 | 0.00 | - | 2 | 12 | 1,900.00 | 36.35 | 0.00 | - | 1 | 196 |
| 1,597.03 | 0.00 | - | 1 | 14 | 1,920.00 | 37.90 | 0.00 | - | 1 | 20 |
| 1,440.72 | 0.00 | - | 2 | 56 | 1,940.00 | 34.35 | 0.00 | - | 4 | 41 |
| 1,371.06 | 0.00 | - | 4 | 36 | 1,950.00 | 37.48 | 0.00 | - | 5 | 153 |
| 1,400.46 | 0.00 | - | 1 | 303 | 1,960.00 | 40.10 | 0.00 | - | 2 | 28 |
| 1,402.66 | 0.00 | - | 2 | 104 | 1,980.00 | 41.95 | 0.00 | - | 2 | 52 |
| 1,404.00 | 0.00 | - | 2 | 363 | 2,000.00 | 37.30 | 0.00 | - | 1 | 811 |
| 1,319.71 | 0.00 | - | 2 | 321 | 2,050.00 | 41.80 | 0.00 | - | 2 | 195 |
| 1,287.44 | 0.00 | - | 1 | 37 | 2,100.00 | 41.29 | -6.71 | -13.98% | 11 | 296 |
| 1,189.38 | 0.00 | - | 1 | 34 | 2,150.00 | 60.85 | 0.00 | - | 2 | 406 |
| 1,205.00 | 0.00 | - | 2 | 36 | 2,200.00 | 49.99 | -5.93 | -10.60% | 11 | 791 |
| 1,185.00 | 0.00 | - | 1 | 30 | 2,250.00 | 56.20 | -6.80 | -10.79% | 1 | 1,127 |
| 1,118.95 | 0.00 | - | 19 | 58 | 2,300.00 | 72.20 | 0.00 | - | 3 | 783 |
| 1,076.50 | 0.00 | - | 46 | 83 | 2,350.00 | 69.15 | -9.35 | -11.91% | 1 | 475 |
| 1,107.25 | +94.35 | +9.31% | 8 | 151 | 2,400.00 | 89.10 | 0.00 | - | 3 | 719 |
| 972.50 | 0.00 | - | 1 | 106 | 2,450.00 | 98.50 | 0.00 | - | 1 | 331 |
| 949.40 | 0.00 | - | 2 | 1,275 | 2,500.00 | 92.50 | -14.86 | -13.84% | 2 | 1,948 |
| 910.03 | 0.00 | - | 2 | 75 | 2,550.00 | 113.20 | 0.00 | - | 11 | 448 |
| 876.10 | 0.00 | - | 1 | 515 | 2,600.00 | 127.57 | 0.00 | - | 42 | 1,520 |
| 758.50 | 0.00 | - | 2 | 150 | 2,650.00 | 135.65 | 0.00 | - | 7 | 348 |
| 799.35 | 0.00 | - | 2 | 134 | 2,700.00 | 152.00 | 0.00 | - | 1 | 1,648 |
| 848.00 | 0.00 | - | 1 | 53 | 2,750.00 | 160.62 | 0.00 | - | 2 | 316 |
| 823.83 | 0.00 | - | 1 | 276 | 2,800.00 | 158.73 | -17.46 | -9.91% | 2 | 1,261 |
| 706.88 | 0.00 | - | 1 | 28 | 2,850.00 | 201.00 | 0.00 | - | 1 | 271 |
| 648.00 | 0.00 | - | 6 | 165 | 2,900.00 | 207.50 | 0.00 | - | 12 | 1,066 |
| 643.20 | 0.00 | - | 1 | 224 | 2,950.00 | 230.57 | 0.00 | - | 46 | 347 |
| 660.00 | +64.54 | +10.84% | 2 | 568 | 3,000.00 | 222.99 | -27.01 | -10.80% | 1 | 2,574 |
| 610.85 | +24.85 | +4.24% | 1 | 868 | 3,050.00 | 274.54 | 0.00 | - | 1 | 239 |
| 504.39 | 0.00 | - | 1 | 155 | 3,090.00 | 256.92 | -1.98 | -0.76% | 1 | 105 |
| 540.00 | 0.00 | - | 3 | 652 | 3,100.00 | 296.78 | 0.00 | - | 10 | 732 |
| 496.21 | 0.00 | - | 1 | 99 | 3,110.00 | 323.00 | 0.00 | - | 1 | 81 |
| 600.15 | 0.00 | - | 1 | 104 | 3,120.00 | 332.85 | 0.00 | - | 1 | 129 |
| 496.92 | 0.00 | - | 5 | 62 | 3,130.00 | 335.40 | 0.00 | - | 2 | 38 |
| 508.00 | 0.00 | - | 1 | 48 | 3,140.00 | 337.20 | 0.00 | - | 2 | 38 |
| 568.85 | 0.00 | - | 3 | 296 | 3,150.00 | 277.00 | 0.00 | - | 1 | 384 |
| 525.02 | 0.00 | - | 60 | 79 | 3,160.00 | 323.30 | 0.00 | - | 2 | 117 |
| 568.60 | 0.00 | - | 1 | 97 | 3,170.00 | 352.60 | 0.00 | - | 1 | 154 |
| 551.72 | 0.00 | - | 2 | 50 | 3,180.00 | 350.55 | 0.00 | - | 5 | 30 |
| 460.00 | 0.00 | - | 10 | 49 | 3,190.00 | 364.05 | 0.00 | - | 1 | 48 |
| 483.65 | 0.00 | - | 8 | 524 | 3,200.00 | 300.00 | -27.40 | -8.37% | 1 | 2,177 |
| 445.00 | 0.00 | - | 13 | 67 | 3,210.00 | 309.65 | 0.00 | - | 114 | 131 |
| 631.22 | 0.00 | - | 1 | 40 | 3,220.00 | 328.95 | 0.00 | - | 2 | 32 |
| 440.79 | 0.00 | - | 15 | 34 | 3,225.00 | 414.00 | 0.00 | - | 1 | 31 |
| 434.25 | 0.00 | - | 3 | 155 | 3,230.00 | 381.26 | 0.00 | - | 2 | 13 |
| 477.00 | 0.00 | - | 1 | 33 | 3,235.00 | 362.75 | 0.00 | - | 6 | 20 |
| 441.14 | 0.00 | - | 10 | 132 | 3,240.00 | 344.20 | 0.00 | - | 10 | 51 |
| 498.00 | 0.00 | - | 1 | 49 | 3,245.00 | 364.76 | 0.00 | - | 10 | 19 |
| 454.00 | 0.00 | - | 3 | 256 | 3,250.00 | 324.69 | -26.21 | -7.47% | 1 | 107 |
| 420.00 | 0.00 | - | 1 | 73 | 3,255.00 | 400.11 | 0.00 | - | 1 | 32 |
| 431.44 | 0.00 | - | 10 | 57 | 3,260.00 | 393.29 | 0.00 | - | 20 | 36 |
| 465.00 | 0.00 | - | 1 | 40 | 3,265.00 | 321.00 | 0.00 | - | 1 | 51 |
| 517.00 | 0.00 | - | 2 | 51 | 3,270.00 | 322.40 | 0.00 | - | 2 | 101 |
| 515.80 | 0.00 | - | 1 | 39 | 3,275.00 | 395.00 | 0.00 | - | 1 | 15 |
| 436.47 | 0.00 | - | 4 | 148 | 3,280.00 | 341.15 | 0.00 | - | 8 | 31 |
| 488.50 | 0.00 | - | 1 | 128 | 3,285.00 | 407.22 | 0.00 | - | 1 | 50 |
| 410.93 | 0.00 | - | 1 | 168 | 3,290.00 | 340.00 | -30.96 | -8.35% | 2 | 73 |
| 408.25 | 0.00 | - | 1 | 98 | 3,295.00 | 383.20 | 0.00 | - | 5 | 20 |
| 484.31 | +57.31 | +13.42% | 38 | 938 | 3,300.00 | 346.27 | -37.45 | -9.76% | 1 | 401 |
| 421.00 | 0.00 | - | 1 | 33 | 3,305.00 | 335.45 | 0.00 | - | 2 | 16 |
| 502.65 | 0.00 | - | 2 | 99 | 3,310.00 | 351.62 | -39.18 | -10.03% | 1 | 74 |
| 445.00 | +25.00 | +5.95% | 1 | 21 | 3,315.00 | 412.00 | 0.00 | - | 1 | 25 |
| 421.60 | 0.00 | - | 8 | 93 | 3,320.00 | 354.00 | 0.00 | - | 2 | 127 |
| 413.87 | 0.00 | - | 2 | 121 | 3,330.00 | 372.50 | 0.00 | - | 1 | 75 |
| 415.00 | 0.00 | - | 1 | 79 | 3,340.00 | 401.87 | 0.00 | - | 1 | 125 |
| 455.00 | +49.65 | +12.25% | 9 | 333 | 3,350.00 | 401.70 | 0.00 | - | 3 | 1,474 |
| 448.25 | +53.25 | +13.48% | 1 | 104 | 3,360.00 | 376.35 | -40.45 | -9.70% | 6 | 46 |
| 412.15 | 0.00 | - | 1 | 70 | 3,370.00 | 388.04 | 0.00 | - | 2 | 50 |
| 392.50 | 0.00 | - | 2 | 65 | 3,380.00 | 400.87 | 0.00 | - | 1 | 405 |
| 435.00 | +14.50 | +3.45% | 2 | 88 | 3,390.00 | 465.05 | 0.00 | - | 4 | 94 |
| 430.00 | +44.94 | +11.67% | 8 | 551 | 3,400.00 | 444.20 | 0.00 | - | 1 | 305 |
| 425.45 | -21.55 | -4.82% | 1 | 68 | 3,410.00 | 386.25 | 0.00 | - | 1 | 71 |
| 453.45 | 0.00 | - | 7 | 51 | 3,420.00 | 400.20 | 0.00 | - | 13 | 215 |
| 439.38 | 0.00 | - | 2 | 35 | 3,430.00 | 398.00 | 0.00 | - | 2 | 22 |
| 415.00 | +68.55 | +19.79% | 1 | 25 | 3,440.00 | 411.16 | 0.00 | - | 1 | 48 |
| 399.55 | 0.00 | - | 30 | 572 | 3,450.00 | 415.00 | 0.00 | - | 1 | 196 |
| 436.75 | 0.00 | - | 1 | 163 | 3,460.00 | 445.90 | 0.00 | - | 2 | 103 |
| 417.89 | 0.00 | - | 5 | 52 | 3,470.00 | 434.10 | 0.00 | - | 1 | 45 |
| 413.22 | 0.00 | - | 5 | 165 | 3,480.00 | 504.45 | 0.00 | - | 87 | 76 |
| 410.85 | 0.00 | - | 1 | 87 | 3,490.00 | 437.73 | 0.00 | - | 1 | 118 |
| 384.65 | +40.32 | +11.71% | 23 | 3,212 | 3,500.00 | 476.78 | -10.03 | -2.06% | 18 | 2,635 |
| 320.54 | 0.00 | - | 2 | 343 | 3,550.00 | 489.75 | 0.00 | - | 1 | 125 |
| 345.60 | +40.60 | +13.31% | 4 | 1,142 | 3,600.00 | 540.00 | 0.00 | - | 3 | 927 |
| 289.56 | 0.00 | - | 5 | 282 | 3,650.00 | 642.06 | 0.00 | - | 3 | 119 |
| 279.98 | +8.98 | +3.31% | 1 | 1,345 | 3,700.00 | 619.05 | 0.00 | - | 2 | 148 |
| 252.00 | 0.00 | - | 2 | 459 | 3,750.00 | 597.83 | -153.27 | -20.41% | 13 | 106 |
| 270.00 | +33.50 | +14.16% | 2 | 735 | 3,800.00 | 632.42 | +3.27 | +0.52% | 13 | 161 |
| 268.25 | 0.00 | - | 2 | 344 | 3,850.00 | 686.00 | 0.00 | - | 1 | 81 |
| 238.00 | +32.20 | +15.65% | 1 | 365 | 3,900.00 | 785.40 | 0.00 | - | 2 | 143 |
| 195.00 | 0.00 | - | 14 | 169 | 3,950.00 | 734.26 | -76.19 | -9.40% | 1 | 73 |
| 214.45 | +30.45 | +16.55% | 115 | 2,309 | 4,000.00 | 770.43 | -59.52 | -7.17% | 1 | 1,285 |
| 175.11 | 0.00 | - | 5 | 124 | 4,050.00 | 897.27 | 0.00 | - | 2 | 26 |
| 170.00 | 0.00 | - | 6 | 305 | 4,100.00 | 899.99 | 0.00 | - | 2 | 38 |
| 159.23 | 0.00 | - | 1 | 206 | 4,150.00 | 996.40 | 0.00 | - | 2 | 27 |
| 163.00 | +23.90 | +17.18% | 3 | 355 | 4,200.00 | 995.00 | 0.00 | - | 1 | 25 |
| 154.50 | +10.50 | +7.29% | 97 | 262 | 4,250.00 | 953.50 | 0.00 | - | 2 | 20 |
| 124.00 | 0.00 | - | 1 | 361 | 4,300.00 | 1,065.33 | 0.00 | - | 2 | 24 |
| 133.00 | +8.90 | +7.17% | 1 | 72 | 4,350.00 | 1,164.65 | 0.00 | - | 3 | 16 |
| 128.10 | +20.60 | +19.16% | 60 | 367 | 4,400.00 | 1,239.80 | 0.00 | - | 2 | 0 |
| 129.50 | 0.00 | - | 2 | 91 | 4,450.00 | 1,230.40 | 0.00 | - | 2 | 35 |
| 93.95 | 0.00 | - | 13 | 1,590 | 4,500.00 | 1,260.00 | 0.00 | - | 1 | 1,075 |
| 114.45 | 0.00 | - | 2 | 92 | 4,550.00 | 1,124.55 | 0.00 | - | 2 | 17 |
| 81.80 | 0.00 | - | 11 | 451 | 4,600.00 | 1,459.97 | 0.00 | - | 3 | 404 |
| 89.00 | 0.00 | - | 1 | 41 | 4,650.00 | 1,449.50 | 0.00 | - | 1 | 0 |
| 73.50 | 0.00 | - | 1 | 1,249 | 4,700.00 | 1,186.78 | 0.00 | - | 1 | 8 |
| 80.50 | -7.13 | -8.14% | 1 | 76 | 4,750.00 | 1,226.78 | 0.00 | - | 3 | 29 |
| 63.75 | 0.00 | - | 33 | 464 | 4,800.00 | 1,274.55 | 0.00 | - | 3 | 30 |
| 68.75 | 0.00 | - | 2 | 32 | 4,850.00 | 1,339.26 | 0.00 | - | 1 | 4 |
| 67.81 | +9.95 | +17.20% | 3 | 548 | 4,900.00 | 1,391.92 | 0.00 | - | 4 | 59 |
| 68.67 | 0.00 | - | 5 | 52 | 4,950.00 | 1,584.88 | 0.00 | - | 5 | 12 |
| 62.00 | +11.40 | +22.53% | 7 | 2,040 | 5,000.00 | 1,606.65 | 0.00 | - | 1 | 80 |
| 45.72 | 0.00 | - | 6 | 861 | 5,100.00 | 1,730.00 | 0.00 | - | 1 | 26 |
| 39.90 | 0.00 | - | 1 | 124 | 5,200.00 | 1,862.76 | 0.00 | - | 5 | 3 |
| 36.00 | 0.00 | - | 2 | 320 | 5,300.00 | 2,016.81 | 0.00 | - | 1 | 35 |
| 38.24 | +5.81 | +17.92% | 6 | 189 | 5,400.00 | 2,101.03 | 0.00 | - | 2 | 250 |
| 35.31 | +5.71 | +19.29% | 3 | 615 | 5,500.00 | 2,144.95 | 0.00 | - | 2 | 5 |
© 2021 Verizon Media. Todos os direitos reservados.
